Table Data - Nasdaq US Soft Drinks Large Mid Cap Net Total Return Index
| Title | Nasdaq US Soft Drinks Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB45101020LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-10 |
| Last Updated | 2026-04-10 10:58 PM CDT |
| Notes | For more information about this series, see: NQUSB45101020LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 417.10 |
| 2001-04-02 | 421.16 |
| 2001-04-03 | 410.56 |
| 2001-04-04 | 416.31 |
| 2001-04-05 | 417.19 |
| 2001-04-06 | 408.41 |
| 2001-04-09 | 400.83 |
| 2001-04-10 | 401.48 |
| 2001-04-11 | 401.76 |
| 2001-04-12 | 406.23 |
| 2001-04-13 | . |
| 2001-04-16 | 412.59 |
| 2001-04-17 | 414.50 |
| 2001-04-18 | 419.19 |
| 2001-04-19 | 424.66 |
| 2001-04-20 | 418.36 |
| 2001-04-23 | 424.33 |
| 2001-04-24 | 426.87 |
| 2001-04-25 | 434.71 |
| 2001-04-26 | 430.15 |
| 2001-04-27 | 428.48 |
| 2001-04-30 | 422.87 |
| 2001-05-01 | 433.86 |
| 2001-05-02 | 432.28 |
| 2001-05-03 | 426.93 |
| 2001-05-04 | 429.40 |
| 2001-05-07 | 430.45 |
| 2001-05-08 | 429.84 |
| 2001-05-09 | 426.98 |
| 2001-05-10 | 429.04 |
| 2001-05-11 | 426.51 |
| 2001-05-14 | 430.36 |
| 2001-05-15 | 426.18 |
| 2001-05-16 | 440.43 |
| 2001-05-17 | 438.62 |
| 2001-05-18 | 438.72 |
| 2001-05-21 | 439.53 |
| 2001-05-22 | 433.31 |
| 2001-05-23 | 440.71 |
| 2001-05-24 | 443.73 |
| 2001-05-25 | 438.12 |
| 2001-05-28 | . |
| 2001-05-29 | 439.22 |
| 2001-05-30 | 438.59 |
| 2001-05-31 | 433.17 |
| 2001-06-01 | 435.95 |
| 2001-06-04 | 435.06 |
| 2001-06-05 | 437.50 |
| 2001-06-06 | 429.49 |
| 2001-06-07 | 425.20 |
| 2001-06-08 | 425.11 |
| 2001-06-11 | 423.18 |
| 2001-06-12 | 423.59 |
| 2001-06-13 | 423.71 |
| 2001-06-14 | 416.99 |
| 2001-06-15 | 411.00 |
| 2001-06-18 | 408.16 |
| 2001-06-19 | 409.05 |
| 2001-06-20 | 411.78 |
| 2001-06-21 | 413.94 |
| 2001-06-22 | 409.95 |
| 2001-06-25 | 412.39 |
| 2001-06-26 | 413.54 |
| 2001-06-27 | 416.94 |
| 2001-06-28 | 424.29 |
| 2001-06-29 | 417.24 |
| 2001-07-02 | 424.26 |
| 2001-07-03 | 427.72 |
| 2001-07-04 | . |
| 2001-07-05 | 421.46 |
| 2001-07-06 | 417.45 |
| 2001-07-09 | 422.32 |
| 2001-07-10 | 419.60 |
| 2001-07-11 | 424.76 |
| 2001-07-12 | 425.75 |
| 2001-07-13 | 428.86 |
| 2001-07-16 | 435.96 |
| 2001-07-17 | 435.61 |
| 2001-07-18 | 433.82 |
| 2001-07-19 | 434.59 |
| 2001-07-20 | 430.48 |
| 2001-07-23 | 417.39 |
| 2001-07-24 | 413.96 |
| 2001-07-25 | 422.55 |
| 2001-07-26 | 422.76 |
| 2001-07-27 | 421.26 |
| 2001-07-30 | 419.82 |
| 2001-07-31 | 423.40 |
| 2001-08-01 | 410.80 |
| 2001-08-02 | 411.97 |
| 2001-08-03 | 416.44 |
| 2001-08-06 | 414.42 |
| 2001-08-07 | 417.54 |
| 2001-08-08 | 421.55 |
| 2001-08-09 | 424.70 |
| 2001-08-10 | 426.08 |
| 2001-08-13 | 424.96 |
| 2001-08-14 | 427.82 |
| 2001-08-15 | 436.52 |
| 2001-08-16 | 438.83 |
| 2001-08-17 | 437.15 |
| 2001-08-20 | 445.56 |
| 2001-08-21 | 443.20 |
| 2001-08-22 | 445.67 |
| 2001-08-23 | 453.20 |
| 2001-08-24 | 451.85 |
| 2001-08-27 | 446.89 |
| 2001-08-28 | 442.52 |
| 2001-08-29 | 442.48 |
| 2001-08-30 | 449.45 |
| 2001-08-31 | 448.15 |
| 2001-09-03 | . |
| 2001-09-04 | 454.20 |
| 2001-09-05 | 461.65 |
| 2001-09-06 | 453.66 |
| 2001-09-07 | 455.65 |
| 2001-09-10 | 455.71 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 460.04 |
| 2001-09-18 | 461.43 |
| 2001-09-19 | 462.07 |
| 2001-09-20 | 452.49 |
| 2001-09-21 | 437.96 |
| 2001-09-24 | 446.34 |
| 2001-09-25 | 447.89 |
| 2001-09-26 | 442.55 |
| 2001-09-27 | 445.74 |
| 2001-09-28 | 444.47 |
| 2001-10-01 | 441.72 |
| 2001-10-02 | 444.48 |
| 2001-10-03 | 441.26 |
| 2001-10-04 | 436.04 |
| 2001-10-05 | 438.78 |
| 2001-10-08 | 441.60 |
| 2001-10-09 | 443.13 |
| 2001-10-10 | 446.96 |
| 2001-10-11 | 442.70 |
| 2001-10-12 | 431.20 |
| 2001-10-15 | 429.79 |
| 2001-10-16 | 430.82 |
| 2001-10-17 | 430.65 |
| 2001-10-18 | 438.46 |
| 2001-10-19 | 450.25 |
| 2001-10-22 | 453.92 |
| 2001-10-23 | 453.73 |
| 2001-10-24 | 454.80 |
| 2001-10-25 | 459.00 |
| 2001-10-26 | 458.48 |
| 2001-10-29 | 453.51 |
| 2001-10-30 | 453.13 |
| 2001-10-31 | 451.45 |
| 2001-11-01 | 454.72 |
| 2001-11-02 | 458.22 |
| 2001-11-05 | 459.03 |
| 2001-11-06 | 462.50 |
| 2001-11-07 | 460.50 |
| 2001-11-08 | 459.30 |
| 2001-11-09 | 460.51 |
| 2001-11-12 | 460.50 |
| 2001-11-13 | 463.74 |
| 2001-11-14 | 468.62 |
| 2001-11-15 | 467.88 |
| 2001-11-16 | 466.01 |
| 2001-11-19 | 464.19 |
| 2001-11-20 | 460.36 |
| 2001-11-21 | 457.64 |
| 2001-11-22 | . |
| 2001-11-23 | 459.90 |
| 2001-11-26 | 453.96 |
| 2001-11-27 | 449.94 |
| 2001-11-28 | 443.83 |
| 2001-11-29 | 446.10 |
| 2001-11-30 | 445.92 |
| 2001-12-03 | 444.11 |
| 2001-12-04 | 443.65 |
| 2001-12-05 | 447.76 |
| 2001-12-06 | 440.64 |
| 2001-12-07 | 442.19 |
| 2001-12-10 | 434.58 |
| 2001-12-11 | 433.43 |
| 2001-12-12 | 437.20 |
| 2001-12-13 | 438.78 |
| 2001-12-14 | 440.06 |
| 2001-12-17 | 439.09 |
| 2001-12-18 | 441.10 |
| 2001-12-19 | 453.86 |
| 2001-12-20 | 454.04 |
| 2001-12-21 | 459.44 |
| 2001-12-24 | 457.93 |
| 2001-12-25 | . |
| 2001-12-26 | 459.42 |
| 2001-12-27 | 456.45 |
| 2001-12-28 | 451.18 |
| 2001-12-31 | 449.36 |
| 2002-01-01 | . |
| 2002-01-02 | 453.20 |
| 2002-01-03 | 448.21 |
| 2002-01-04 | 444.28 |
| 2002-01-07 | 436.80 |
| 2002-01-08 | 432.58 |
| 2002-01-09 | 431.15 |
| 2002-01-10 | 434.63 |
| 2002-01-11 | 438.48 |
| 2002-01-14 | 434.39 |
| 2002-01-15 | 435.14 |
| 2002-01-16 | 434.04 |
| 2002-01-17 | 438.65 |
| 2002-01-18 | 442.09 |
| 2002-01-21 | . |
| 2002-01-22 | 445.92 |
| 2002-01-23 | 438.89 |
| 2002-01-24 | 435.54 |
| 2002-01-25 | 438.72 |
| 2002-01-28 | 437.33 |
| 2002-01-29 | 426.35 |
| 2002-01-30 | 429.98 |
| 2002-01-31 | 434.79 |
| 2002-02-01 | 439.79 |
| 2002-02-04 | 440.41 |
| 2002-02-05 | 448.12 |
| 2002-02-06 | 445.77 |
| 2002-02-07 | 440.53 |
| 2002-02-08 | 440.10 |
| 2002-02-11 | 443.54 |
| 2002-02-12 | 443.93 |
| 2002-02-13 | 447.25 |
| 2002-02-14 | 450.16 |
| 2002-02-15 | 451.69 |
| 2002-02-18 | . |
| 2002-02-19 | 446.98 |
| 2002-02-20 | 451.98 |
| 2002-02-21 | 445.47 |
| 2002-02-22 | 455.57 |
| 2002-02-25 | 457.72 |
| 2002-02-26 | 454.53 |
| 2002-02-27 | 458.05 |
| 2002-02-28 | 457.28 |
| 2002-03-01 | 465.48 |
| 2002-03-04 | 461.35 |
| 2002-03-05 | 457.97 |
| 2002-03-06 | 456.33 |
| 2002-03-07 | 451.12 |
| 2002-03-08 | 456.19 |
| 2002-03-11 | 454.55 |
| 2002-03-12 | 458.56 |
| 2002-03-13 | 457.38 |
| 2002-03-14 | 460.22 |
| 2002-03-15 | 466.98 |
| 2002-03-18 | 466.33 |
| 2002-03-19 | 470.72 |
| 2002-03-20 | 469.17 |
| 2002-03-21 | 474.45 |
| 2002-03-22 | 481.32 |
| 2002-03-25 | 485.26 |
| 2002-03-26 | 492.26 |
| 2002-03-27 | 487.29 |
| 2002-03-28 | 488.79 |
| 2002-03-29 | . |
| 2002-04-01 | 488.63 |
| 2002-04-02 | 485.30 |
| 2002-04-03 | 479.95 |
| 2002-04-04 | 483.48 |
| 2002-04-05 | 484.99 |
| 2002-04-08 | 490.29 |
| 2002-04-09 | 494.58 |
| 2002-04-10 | 502.72 |
| 2002-04-11 | 495.50 |
| 2002-04-12 | 496.92 |
| 2002-04-15 | 489.40 |
| 2002-04-16 | 500.12 |
| 2002-04-17 | 500.28 |
| 2002-04-18 | 498.94 |
| 2002-04-19 | 510.70 |
| 2002-04-22 | 511.85 |
| 2002-04-23 | 505.16 |
| 2002-04-24 | 510.52 |
| 2002-04-25 | 508.53 |
| 2002-04-26 | 504.55 |
| 2002-04-29 | 506.03 |
| 2002-04-30 | 509.36 |
| 2002-05-01 | 524.81 |
| 2002-05-02 | 525.71 |
| 2002-05-03 | 519.59 |
| 2002-05-06 | 516.08 |
| 2002-05-07 | 515.67 |
| 2002-05-08 | 514.93 |
| 2002-05-09 | 517.15 |
| 2002-05-10 | 517.47 |
| 2002-05-13 | 521.18 |
| 2002-05-14 | 520.75 |
| 2002-05-15 | 519.09 |
| 2002-05-16 | 523.13 |
| 2002-05-17 | 522.57 |
| 2002-05-20 | 516.42 |
| 2002-05-21 | 510.16 |
| 2002-05-22 | 516.58 |
| 2002-05-23 | 517.34 |
| 2002-05-24 | 511.08 |
| 2002-05-27 | . |
| 2002-05-28 | 504.56 |
| 2002-05-29 | 501.92 |
| 2002-05-30 | 503.18 |
| 2002-05-31 | 513.74 |
| 2002-06-03 | 502.69 |
| 2002-06-04 | 504.17 |
| 2002-06-05 | 513.10 |
| 2002-06-06 | 501.94 |
| 2002-06-07 | 503.16 |
| 2002-06-10 | 501.48 |
| 2002-06-11 | 501.33 |
| 2002-06-12 | 507.91 |
| 2002-06-13 | 506.72 |
| 2002-06-14 | 507.24 |
| 2002-06-17 | 513.15 |
| 2002-06-18 | 511.06 |
| 2002-06-19 | 512.69 |
| 2002-06-20 | 513.83 |
| 2002-06-21 | 512.78 |
| 2002-06-24 | 516.68 |
| 2002-06-25 | 502.91 |
| 2002-06-26 | 503.70 |
| 2002-06-27 | 503.88 |
| 2002-06-28 | 501.71 |
| 2002-07-01 | 506.90 |
| 2002-07-02 | 503.64 |
| 2002-07-03 | 501.85 |
| 2002-07-04 | . |
| 2002-07-05 | 503.68 |
| 2002-07-08 | 511.41 |
| 2002-07-09 | 490.40 |
| 2002-07-10 | 479.11 |
| 2002-07-11 | 465.44 |
| 2002-07-12 | 449.02 |
| 2002-07-15 | 454.82 |
| 2002-07-16 | 438.79 |
| 2002-07-17 | 444.19 |
| 2002-07-18 | 424.73 |
| 2002-07-19 | 393.90 |
| 2002-07-22 | 395.19 |
| 2002-07-23 | 390.26 |
| 2002-07-24 | 415.17 |
| 2002-07-25 | 423.62 |
| 2002-07-26 | 422.25 |
| 2002-07-29 | 442.23 |
| 2002-07-30 | 431.81 |
| 2002-07-31 | 445.46 |
| 2002-08-01 | 444.06 |
| 2002-08-02 | 446.22 |
| 2002-08-05 | 429.25 |
| 2002-08-06 | 425.13 |
| 2002-08-07 | 436.67 |
| 2002-08-08 | 449.11 |
| 2002-08-09 | 455.74 |
| 2002-08-12 | 456.11 |
| 2002-08-13 | 451.94 |
| 2002-08-14 | 466.58 |
| 2002-08-15 | 462.67 |
| 2002-08-16 | 466.66 |
| 2002-08-19 | 462.45 |
| 2002-08-20 | 461.09 |
| 2002-08-21 | 466.66 |
| 2002-08-22 | 465.18 |
| 2002-08-23 | 464.26 |
| 2002-08-26 | 463.83 |
| 2002-08-27 | 456.56 |
| 2002-08-28 | 444.48 |
| 2002-08-29 | 436.53 |
| 2002-08-30 | 441.78 |
| 2002-09-02 | . |
| 2002-09-03 | 429.92 |
| 2002-09-04 | 431.02 |
| 2002-09-05 | 421.87 |
| 2002-09-06 | 427.49 |
| 2002-09-09 | 433.57 |
| 2002-09-10 | 441.64 |
| 2002-09-11 | 440.81 |
| 2002-09-12 | 431.98 |
| 2002-09-13 | 436.84 |
| 2002-09-16 | 445.65 |
| 2002-09-17 | 430.24 |
| 2002-09-18 | 427.46 |
| 2002-09-19 | 414.58 |
| 2002-09-20 | 415.76 |
| 2002-09-23 | 411.43 |
| 2002-09-24 | 410.17 |
| 2002-09-25 | 418.38 |
| 2002-09-26 | 419.77 |
| 2002-09-27 | 417.01 |
| 2002-09-30 | 414.52 |
| 2002-10-01 | 429.82 |
| 2002-10-02 | 429.25 |
| 2002-10-03 | 430.45 |
| 2002-10-04 | 431.62 |
| 2002-10-07 | 422.62 |
| 2002-10-08 | 454.04 |
| 2002-10-09 | 452.99 |
| 2002-10-10 | 451.55 |
| 2002-10-11 | 455.56 |
| 2002-10-14 | 462.72 |
| 2002-10-15 | 464.82 |
| 2002-10-16 | 437.08 |
| 2002-10-17 | 432.54 |
| 2002-10-18 | 436.02 |
| 2002-10-21 | 449.50 |
| 2002-10-22 | 446.99 |
| 2002-10-23 | 447.39 |
| 2002-10-24 | 441.55 |
| 2002-10-25 | 441.08 |
| 2002-10-28 | 430.75 |
| 2002-10-29 | 435.28 |
| 2002-10-30 | 438.14 |
| 2002-10-31 | 437.17 |
| 2002-11-01 | 440.57 |
| 2002-11-04 | 430.83 |
| 2002-11-05 | 435.96 |
| 2002-11-06 | 428.36 |
| 2002-11-07 | 426.34 |
| 2002-11-08 | 425.82 |
| 2002-11-11 | 424.38 |
| 2002-11-12 | 419.64 |
| 2002-11-13 | 428.71 |
| 2002-11-14 | 431.41 |
| 2002-11-15 | 438.24 |
| 2002-11-18 | 435.27 |
| 2002-11-19 | 439.60 |
| 2002-11-20 | 433.54 |
| 2002-11-21 | 424.87 |
| 2002-11-22 | 422.31 |
| 2002-11-25 | 418.50 |
| 2002-11-26 | 417.76 |
| 2002-11-27 | 429.73 |
| 2002-11-28 | . |
| 2002-11-29 | 427.33 |
| 2002-12-02 | 424.46 |
| 2002-12-03 | 425.00 |
| 2002-12-04 | 431.01 |
| 2002-12-05 | 427.45 |
| 2002-12-06 | 432.26 |
| 2002-12-09 | 427.77 |
| 2002-12-10 | 437.29 |
| 2002-12-11 | 436.13 |
| 2002-12-12 | 431.55 |
| 2002-12-13 | 424.50 |
| 2002-12-16 | 425.42 |
| 2002-12-17 | 416.24 |
| 2002-12-18 | 413.23 |
| 2002-12-19 | 409.31 |
| 2002-12-20 | 412.35 |
| 2002-12-23 | 416.51 |
| 2002-12-24 | 416.36 |
| 2002-12-25 | . |
| 2002-12-26 | 417.54 |
| 2002-12-27 | 410.90 |
| 2002-12-30 | 412.67 |
| 2002-12-31 | 415.23 |
| 2003-01-01 | . |
| 2003-01-02 | 424.39 |
| 2003-01-03 | 424.71 |
| 2003-01-06 | 423.90 |
| 2003-01-07 | 417.90 |
| 2003-01-08 | 418.70 |
| 2003-01-09 | 423.44 |
| 2003-01-10 | 425.97 |
| 2003-01-13 | 430.47 |
| 2003-01-14 | 431.12 |
| 2003-01-15 | 424.67 |
| 2003-01-16 | 432.17 |
| 2003-01-17 | 428.62 |
| 2003-01-20 | . |
| 2003-01-21 | 425.21 |
| 2003-01-22 | 422.31 |
| 2003-01-23 | 415.63 |
| 2003-01-24 | 405.97 |
| 2003-01-27 | 398.26 |
| 2003-01-28 | 394.00 |
| 2003-01-29 | 391.16 |
| 2003-01-30 | 377.28 |
| 2003-01-31 | 390.88 |
| 2003-02-03 | 390.36 |
| 2003-02-04 | 393.19 |
| 2003-02-05 | 390.93 |
| 2003-02-06 | 386.74 |
| 2003-02-07 | 379.85 |
| 2003-02-10 | 383.72 |
| 2003-02-11 | 374.63 |
| 2003-02-12 | 378.40 |
| 2003-02-13 | 381.60 |
| 2003-02-14 | 389.61 |
| 2003-02-17 | . |
| 2003-02-18 | 392.54 |
| 2003-02-19 | 389.29 |
| 2003-02-20 | 383.28 |
| 2003-02-21 | 386.71 |
| 2003-02-24 | 379.81 |
| 2003-02-25 | 382.37 |
| 2003-02-26 | 376.10 |
| 2003-02-27 | 379.44 |
| 2003-02-28 | 379.32 |
| 2003-03-03 | 372.81 |
| 2003-03-04 | 367.31 |
| 2003-03-05 | 357.37 |
| 2003-03-06 | 358.64 |
| 2003-03-07 | 363.07 |
| 2003-03-10 | 356.78 |
| 2003-03-11 | 359.75 |
| 2003-03-12 | 363.19 |
| 2003-03-13 | 375.40 |
| 2003-03-14 | 378.20 |
| 2003-03-17 | 389.47 |
| 2003-03-18 | 388.69 |
| 2003-03-19 | 394.64 |
| 2003-03-20 | 391.88 |
| 2003-03-21 | 401.14 |
| 2003-03-24 | 388.11 |
| 2003-03-25 | 388.87 |
| 2003-03-26 | 386.08 |
| 2003-03-27 | 388.21 |
| 2003-03-28 | 385.89 |
| 2003-03-31 | 384.09 |
| 2003-04-01 | 383.74 |
| 2003-04-02 | 389.11 |
| 2003-04-03 | 381.82 |
| 2003-04-04 | 387.46 |
| 2003-04-07 | 387.40 |
| 2003-04-08 | 389.35 |
| 2003-04-09 | 388.62 |
| 2003-04-10 | 388.95 |
| 2003-04-11 | 390.54 |
| 2003-04-14 | 398.63 |
| 2003-04-15 | 398.35 |
| 2003-04-16 | 381.58 |
| 2003-04-17 | 394.23 |
| 2003-04-18 | . |
| 2003-04-21 | 389.95 |
| 2003-04-22 | 393.75 |
| 2003-04-23 | 394.05 |
| 2003-04-24 | 394.90 |
| 2003-04-25 | 389.64 |
| 2003-04-28 | 398.03 |
| 2003-04-29 | 400.85 |
| 2003-04-30 | 397.92 |
| 2003-05-01 | 399.95 |
| 2003-05-02 | 401.52 |
| 2003-05-05 | 398.48 |
| 2003-05-06 | 401.59 |
| 2003-05-07 | 413.13 |
| 2003-05-08 | 409.96 |
| 2003-05-09 | 418.77 |
| 2003-05-12 | 420.29 |
| 2003-05-13 | 419.36 |
| 2003-05-14 | 418.84 |
| 2003-05-15 | 422.45 |
| 2003-05-16 | 416.97 |
| 2003-05-19 | 415.92 |
| 2003-05-20 | 418.17 |
| 2003-05-21 | 417.28 |
| 2003-05-22 | 421.03 |
| 2003-05-23 | 418.14 |
| 2003-05-26 | . |
| 2003-05-27 | 422.97 |
| 2003-05-28 | 418.17 |
| 2003-05-29 | 421.57 |
| 2003-05-30 | 428.21 |
| 2003-06-02 | 429.40 |
| 2003-06-03 | 431.22 |
| 2003-06-04 | 436.32 |
| 2003-06-05 | 436.08 |
| 2003-06-06 | 436.19 |
| 2003-06-09 | 434.68 |
| 2003-06-10 | 434.33 |
| 2003-06-11 | 436.67 |
| 2003-06-12 | 441.94 |
| 2003-06-13 | 441.66 |
| 2003-06-16 | 449.38 |
| 2003-06-17 | 441.16 |
| 2003-06-18 | 440.67 |
| 2003-06-19 | 434.58 |
| 2003-06-20 | 435.66 |
| 2003-06-23 | 435.78 |
| 2003-06-24 | 437.00 |
| 2003-06-25 | 432.63 |
| 2003-06-26 | 436.06 |
| 2003-06-27 | 432.48 |
| 2003-06-30 | 434.30 |
| 2003-07-01 | 434.95 |
| 2003-07-02 | 434.47 |
| 2003-07-03 | 431.77 |
| 2003-07-04 | . |
| 2003-07-07 | 426.50 |
| 2003-07-08 | 426.75 |
| 2003-07-09 | 422.92 |
| 2003-07-10 | 432.43 |
| 2003-07-11 | 434.08 |
| 2003-07-14 | 434.50 |
| 2003-07-15 | 434.94 |
| 2003-07-16 | 429.30 |
| 2003-07-17 | 435.03 |
| 2003-07-18 | 437.95 |
| 2003-07-21 | 437.28 |
| 2003-07-22 | 437.80 |
| 2003-07-23 | 438.29 |
| 2003-07-24 | 433.57 |
| 2003-07-25 | 438.32 |
| 2003-07-28 | 433.25 |
| 2003-07-29 | 432.61 |
| 2003-07-30 | 436.62 |
| 2003-07-31 | 433.35 |
| 2003-08-01 | 429.87 |
| 2003-08-04 | 429.38 |
| 2003-08-05 | 424.82 |
| 2003-08-06 | 423.93 |
| 2003-08-07 | 428.84 |
| 2003-08-08 | 430.73 |
| 2003-08-11 | 428.53 |
| 2003-08-12 | 430.62 |
| 2003-08-13 | 427.53 |
| 2003-08-14 | 431.06 |
| 2003-08-15 | 431.75 |
| 2003-08-18 | 431.04 |
| 2003-08-19 | 426.24 |
| 2003-08-20 | 421.83 |
| 2003-08-21 | 420.28 |
| 2003-08-22 | 416.58 |
| 2003-08-25 | 421.65 |
| 2003-08-26 | 424.00 |
| 2003-08-27 | 422.64 |
| 2003-08-28 | 424.62 |
| 2003-08-29 | 422.22 |
| 2003-09-01 | . |
| 2003-09-02 | 425.35 |
| 2003-09-03 | 423.41 |
| 2003-09-04 | 426.55 |
| 2003-09-05 | 423.37 |
| 2003-09-08 | 425.46 |
| 2003-09-09 | 424.83 |
| 2003-09-10 | 428.95 |
| 2003-09-11 | 427.39 |
| 2003-09-12 | 426.67 |
| 2003-09-15 | 423.91 |
| 2003-09-16 | 423.43 |
| 2003-09-17 | 422.54 |
| 2003-09-18 | 427.00 |
| 2003-09-19 | 425.02 |
| 2003-09-22 | 423.79 |
| 2003-09-23 | 426.45 |
| 2003-09-24 | 422.43 |
| 2003-09-25 | 423.50 |
| 2003-09-26 | 423.58 |
| 2003-09-29 | 426.02 |
| 2003-09-30 | 423.64 |
| 2003-10-01 | 432.65 |
| 2003-10-02 | 435.31 |
| 2003-10-03 | 435.50 |
| 2003-10-06 | 438.75 |
| 2003-10-07 | 439.73 |
| 2003-10-08 | 438.77 |
| 2003-10-09 | 437.81 |
| 2003-10-10 | 437.32 |
| 2003-10-13 | 440.34 |
| 2003-10-14 | 443.08 |
| 2003-10-15 | 444.00 |
| 2003-10-16 | 443.76 |
| 2003-10-17 | 443.37 |
| 2003-10-20 | 447.55 |
| 2003-10-21 | 447.50 |
| 2003-10-22 | 444.19 |
| 2003-10-23 | 446.36 |
| 2003-10-24 | 445.89 |
| 2003-10-27 | 443.02 |
| 2003-10-28 | 447.79 |
| 2003-10-29 | 448.82 |
| 2003-10-30 | 449.35 |
| 2003-10-31 | 450.92 |
| 2003-11-03 | 452.64 |
| 2003-11-04 | 453.36 |
| 2003-11-05 | 452.27 |
| 2003-11-06 | 455.20 |
| 2003-11-07 | 451.32 |
| 2003-11-10 | 451.00 |
| 2003-11-11 | 452.70 |
| 2003-11-12 | 456.07 |
| 2003-11-13 | 453.01 |
| 2003-11-14 | 450.94 |
| 2003-11-17 | 452.34 |
| 2003-11-18 | 449.39 |
| 2003-11-19 | 454.05 |
| 2003-11-20 | 449.29 |
| 2003-11-21 | 450.41 |
| 2003-11-24 | 452.57 |
| 2003-11-25 | 452.34 |
| 2003-11-26 | 454.92 |
| 2003-11-27 | . |
| 2003-11-28 | 454.31 |
| 2003-12-01 | 459.51 |
| 2003-12-02 | 457.38 |
| 2003-12-03 | 457.78 |
| 2003-12-04 | 458.24 |
| 2003-12-05 | 458.31 |
| 2003-12-08 | 462.17 |
| 2003-12-09 | 458.98 |
| 2003-12-10 | 459.65 |
| 2003-12-11 | 461.07 |
| 2003-12-12 | 466.63 |
| 2003-12-15 | 470.82 |
| 2003-12-16 | 475.58 |
| 2003-12-17 | 471.83 |
| 2003-12-18 | 470.52 |
| 2003-12-19 | 471.57 |
| 2003-12-22 | 471.22 |
| 2003-12-23 | 469.52 |
| 2003-12-24 | 466.83 |
| 2003-12-25 | . |
| 2003-12-26 | 468.26 |
| 2003-12-29 | 470.58 |
| 2003-12-30 | 472.16 |
| 2003-12-31 | 473.37 |
| 2004-01-01 | . |
| 2004-01-02 | 470.52 |
| 2004-01-05 | 474.11 |
| 2004-01-06 | 474.91 |
| 2004-01-07 | 470.44 |
| 2004-01-08 | 468.05 |
| 2004-01-09 | 464.05 |
| 2004-01-12 | 466.99 |
| 2004-01-13 | 464.52 |
| 2004-01-14 | 465.42 |
| 2004-01-15 | 464.16 |
| 2004-01-16 | 464.64 |
| 2004-01-19 | . |
| 2004-01-20 | 467.53 |
| 2004-01-21 | 467.49 |
| 2004-01-22 | 466.40 |
| 2004-01-23 | 469.90 |
| 2004-01-26 | 472.01 |
| 2004-01-27 | 470.06 |
| 2004-01-28 | 465.69 |
| 2004-01-29 | 470.60 |
| 2004-01-30 | 469.67 |
| 2004-02-02 | 474.81 |
| 2004-02-03 | 474.47 |
| 2004-02-04 | 473.90 |
| 2004-02-05 | 481.44 |
| 2004-02-06 | 490.66 |
| 2004-02-09 | 497.21 |
| 2004-02-10 | 499.63 |
| 2004-02-11 | 499.25 |
| 2004-02-12 | 497.14 |
| 2004-02-13 | 493.76 |
| 2004-02-16 | . |
| 2004-02-17 | 495.70 |
| 2004-02-18 | 497.22 |
| 2004-02-19 | 496.08 |
| 2004-02-20 | 497.07 |
| 2004-02-23 | 494.85 |
| 2004-02-24 | 492.18 |
| 2004-02-25 | 491.41 |
| 2004-02-26 | 491.40 |
| 2004-02-27 | 493.01 |
| 2004-03-01 | 493.01 |
| 2004-03-02 | 491.49 |
| 2004-03-03 | 491.71 |
| 2004-03-04 | 489.47 |
| 2004-03-05 | 495.85 |
| 2004-03-08 | 494.74 |
| 2004-03-09 | 498.22 |
| 2004-03-10 | 494.73 |
| 2004-03-11 | 483.68 |
| 2004-03-12 | 484.83 |
| 2004-03-15 | 479.82 |
| 2004-03-16 | 481.64 |
| 2004-03-17 | 486.82 |
| 2004-03-18 | 488.03 |
| 2004-03-19 | 485.05 |
| 2004-03-22 | 480.98 |
| 2004-03-23 | 481.11 |
| 2004-03-24 | 482.29 |
| 2004-03-25 | 485.62 |
| 2004-03-26 | 485.62 |
| 2004-03-29 | 493.69 |
| 2004-03-30 | 502.04 |
| 2004-03-31 | 504.82 |
| 2004-04-01 | 507.84 |
| 2004-04-02 | 508.54 |
| 2004-04-05 | 509.41 |
| 2004-04-06 | 511.68 |
| 2004-04-07 | 513.36 |
| 2004-04-08 | 513.92 |
| 2004-04-09 | . |
| 2004-04-12 | 512.66 |
| 2004-04-13 | 511.62 |
| 2004-04-14 | 513.54 |
| 2004-04-15 | 512.96 |
| 2004-04-16 | 516.87 |
| 2004-04-19 | 523.96 |
| 2004-04-20 | 516.82 |
| 2004-04-21 | 517.87 |
| 2004-04-22 | 515.31 |
| 2004-04-23 | 513.50 |
| 2004-04-26 | 510.26 |
| 2004-04-27 | 510.19 |
| 2004-04-28 | 504.41 |
| 2004-04-29 | 507.27 |
| 2004-04-30 | 509.77 |
| 2004-05-03 | 511.91 |
| 2004-05-04 | 507.83 |
| 2004-05-05 | 512.97 |
| 2004-05-06 | 514.08 |
| 2004-05-07 | 510.02 |
| 2004-05-10 | 503.41 |
| 2004-05-11 | 504.16 |
| 2004-05-12 | 502.97 |
| 2004-05-13 | 499.76 |
| 2004-05-14 | 504.42 |
| 2004-05-17 | 502.31 |
| 2004-05-18 | 502.96 |
| 2004-05-19 | 497.35 |
| 2004-05-20 | 502.09 |
| 2004-05-21 | 499.64 |
| 2004-05-24 | 501.88 |
| 2004-05-25 | 506.46 |
| 2004-05-26 | 503.65 |
| 2004-05-27 | 510.47 |
| 2004-05-28 | 510.25 |
| 2004-05-31 | . |
| 2004-06-01 | 508.96 |
| 2004-06-02 | 517.11 |
| 2004-06-03 | 514.84 |
| 2004-06-04 | 519.04 |
| 2004-06-07 | 522.87 |
| 2004-06-08 | 523.68 |
| 2004-06-09 | 518.05 |
| 2004-06-10 | 518.75 |
| 2004-06-11 | . |
| 2004-06-14 | 517.21 |
| 2004-06-15 | 518.73 |
| 2004-06-16 | 518.66 |
| 2004-06-17 | 517.13 |
| 2004-06-18 | 518.66 |
| 2004-06-21 | 517.41 |
| 2004-06-22 | 519.69 |
| 2004-06-23 | 520.88 |
| 2004-06-24 | 518.04 |
| 2004-06-25 | 508.29 |
| 2004-06-28 | 510.75 |
| 2004-06-29 | 510.14 |
| 2004-06-30 | 510.73 |
| 2004-07-01 | 508.21 |
| 2004-07-02 | 508.12 |
| 2004-07-05 | . |
| 2004-07-06 | 509.97 |
| 2004-07-07 | 507.72 |
| 2004-07-08 | 508.15 |
| 2004-07-09 | 509.71 |
| 2004-07-12 | 509.13 |
| 2004-07-13 | 508.64 |
| 2004-07-14 | 512.32 |
| 2004-07-15 | 504.41 |
| 2004-07-16 | 504.37 |
| 2004-07-19 | 502.90 |
| 2004-07-20 | 499.88 |
| 2004-07-21 | 492.50 |
| 2004-07-22 | 488.22 |
| 2004-07-23 | 468.03 |
| 2004-07-26 | 466.50 |
| 2004-07-27 | 461.26 |
| 2004-07-28 | 461.22 |
| 2004-07-29 | 449.24 |
| 2004-07-30 | 453.92 |
| 2004-08-02 | 460.36 |
| 2004-08-03 | 459.83 |
| 2004-08-04 | 463.20 |
| 2004-08-05 | 459.17 |
| 2004-08-06 | 454.44 |
| 2004-08-09 | 452.74 |
| 2004-08-10 | 454.83 |
| 2004-08-11 | 463.28 |
| 2004-08-12 | 457.57 |
| 2004-08-13 | 459.32 |
| 2004-08-16 | 460.43 |
| 2004-08-17 | 457.32 |
| 2004-08-18 | 458.69 |
| 2004-08-19 | 455.25 |
| 2004-08-20 | 455.46 |
| 2004-08-23 | 455.40 |
| 2004-08-24 | 451.74 |
| 2004-08-25 | 452.26 |
| 2004-08-26 | 454.20 |
| 2004-08-27 | 455.13 |
| 2004-08-30 | 453.35 |
| 2004-08-31 | 458.31 |
| 2004-09-01 | 456.96 |
| 2004-09-02 | 464.23 |
| 2004-09-03 | 465.74 |
| 2004-09-06 | . |
| 2004-09-07 | 467.43 |
| 2004-09-08 | 449.78 |
| 2004-09-09 | 453.19 |
| 2004-09-10 | 450.17 |
| 2004-09-13 | 451.83 |
| 2004-09-14 | 451.72 |
| 2004-09-15 | 438.14 |
| 2004-09-16 | 429.78 |
| 2004-09-17 | 434.54 |
| 2004-09-20 | 433.25 |
| 2004-09-21 | 434.19 |
| 2004-09-22 | 431.02 |
| 2004-09-23 | 428.18 |
| 2004-09-24 | 427.36 |
| 2004-09-27 | 423.92 |
| 2004-09-28 | 426.18 |
| 2004-09-29 | 426.56 |
| 2004-09-30 | 428.95 |
| 2004-10-01 | 436.44 |
| 2004-10-04 | 437.77 |
| 2004-10-05 | 435.73 |
| 2004-10-06 | 437.10 |
| 2004-10-07 | 431.69 |
| 2004-10-08 | 430.29 |
| 2004-10-11 | 430.14 |
| 2004-10-12 | 427.21 |
| 2004-10-13 | 424.08 |
| 2004-10-14 | 421.96 |
| 2004-10-15 | 423.85 |
| 2004-10-18 | 426.72 |
| 2004-10-19 | 428.12 |
| 2004-10-20 | 426.91 |
| 2004-10-21 | 427.30 |
| 2004-10-22 | 422.62 |
| 2004-10-25 | 420.17 |
| 2004-10-26 | 424.34 |
| 2004-10-27 | 435.30 |
| 2004-10-28 | 436.54 |
| 2004-10-29 | 437.71 |
| 2004-11-01 | 435.81 |
| 2004-11-02 | 438.04 |
| 2004-11-03 | 441.18 |
| 2004-11-04 | 448.73 |
| 2004-11-05 | 448.78 |
| 2004-11-08 | 446.94 |
| 2004-11-09 | 447.33 |
| 2004-11-10 | 448.10 |
| 2004-11-11 | 448.01 |
| 2004-11-12 | 449.17 |
| 2004-11-15 | 447.20 |
| 2004-11-16 | 442.59 |
| 2004-11-17 | 443.12 |
| 2004-11-18 | 442.27 |
| 2004-11-19 | 437.48 |
| 2004-11-22 | 439.57 |
| 2004-11-23 | 439.16 |
| 2004-11-24 | 439.36 |
| 2004-11-25 | . |
| 2004-11-26 | 439.71 |
| 2004-11-29 | 436.93 |
| 2004-11-30 | 432.85 |
| 2004-12-01 | 438.90 |
| 2004-12-02 | 444.92 |
| 2004-12-03 | 445.20 |
| 2004-12-06 | 441.69 |
| 2004-12-07 | 439.11 |
| 2004-12-08 | 443.14 |
| 2004-12-09 | 447.34 |
| 2004-12-10 | 444.48 |
| 2004-12-13 | 447.83 |
| 2004-12-14 | 450.69 |
| 2004-12-15 | 455.69 |
| 2004-12-16 | 452.77 |
| 2004-12-17 | 449.79 |
| 2004-12-20 | 448.27 |
| 2004-12-21 | 449.88 |
| 2004-12-22 | 453.48 |
| 2004-12-23 | 452.00 |
| 2004-12-24 | . |
| 2004-12-27 | 453.18 |
| 2004-12-28 | 456.21 |
| 2004-12-29 | 453.68 |
| 2004-12-30 | 454.51 |
| 2004-12-31 | 454.15 |
| 2005-01-03 | 452.55 |
| 2005-01-04 | 447.73 |
| 2005-01-05 | 446.58 |
| 2005-01-06 | 450.02 |
| 2005-01-07 | 451.92 |
| 2005-01-10 | 458.32 |
| 2005-01-11 | 455.74 |
| 2005-01-12 | 456.38 |
| 2005-01-13 | 451.15 |
| 2005-01-14 | 452.05 |
| 2005-01-17 | . |
| 2005-01-18 | 456.32 |
| 2005-01-19 | 457.79 |
| 2005-01-20 | 457.26 |
| 2005-01-21 | 455.34 |
| 2005-01-24 | 454.17 |
| 2005-01-25 | 456.50 |
| 2005-01-26 | 459.00 |
| 2005-01-27 | 459.89 |
#2005-01-28| 457.48
#2005-01-31| 459.80
#2005-02-01| 460.03
#2005-02-02| 464.21
#2005-02-03| 464.27
#2005-02-04| 472.56
#2005-02-07| 470.34
#2005-02-08| 474.30
#2005-02-09| 472.79
#2005-02-10| 472.11
#2005-02-11| 473.58
#2005-02-14| 472.39
#2005-02-15| 470.43
#2005-02-16| 474.14
#2005-02-17| 468.54
#2005-02-18| 469.96
#2005-02-21| .
#2005-02-22| 464.62
#2005-02-23| 464.13
#2005-02-24| 465.68
#2005-02-25| 469.00
#2005-02-28| 467.49
#2005-03-01| 471.53
#2005-03-02| 470.25
#2005-03-03| 471.03
#2005-03-04| 473.38
#2005-03-07| 474.49
#2005-03-08| 470.85
#2005-03-09| 467.03
#2005-03-10| 466.98
#2005-03-11| 462.96
#2005-03-14| 462.96
#2005-03-15| 461.11
#2005-03-16| 457.96
#2005-03-17| 458.91
#2005-03-18| 457.25
#2005-03-21| 457.81
#2005-03-22| 454.75
#2005-03-23| 453.02
#2005-03-24| 452.96
#2005-03-25| .
#2005-03-28| 454.05
#2005-03-29| 455.37
#2005-03-30| 462.66
#2005-03-31| 459.83
#2005-04-01| 456.98
#2005-04-04| 457.51
#2005-04-05| 460.66
#2005-04-06| 459.49
#2005-04-07| 463.72
#2005-04-08| 461.85
#2005-04-11| 460.68
#2005-04-12| 467.38
#2005-04-13| 465.35
#2005-04-14| 470.72
#2005-04-15| 465.03
#2005-04-18| 461.77
#2005-04-19| 469.58
#2005-04-20| 464.94
#2005-04-21| 467.71
#2005-04-22| 467.36
#2005-04-25| 473.37
#2005-04-26| 474.96
#2005-04-27| 474.73
#2005-04-28| 473.81
#2005-04-29| 480.21
#2005-05-02| 481.79
#2005-05-03| 482.62
#2005-05-04| 486.69
#2005-05-05| 487.14
#2005-05-06| 485.86
#2005-05-09| 489.69
#2005-05-10| 487.80
#2005-05-11| 490.27
#2005-05-12| 488.48
#2005-05-13| 486.93
#2005-05-16| 488.97
#2005-05-17| 488.28
#2005-05-18| 492.72
#2005-05-19| 496.05
#2005-05-20| 495.30
#2005-05-23| 493.69
#2005-05-24| 494.09
#2005-05-25| 494.30
#2005-05-26| 494.13
#2005-05-27| 492.69
#2005-05-30| .
#2005-05-31| 489.58
#2005-06-01| 491.73
#2005-06-02| 493.15
#2005-06-03| 486.72
#2005-06-06| 484.45
#2005-06-07| 485.93
#2005-06-08| 483.85
#2005-06-09| 482.73
#2005-06-10| 484.56
#2005-06-13| 483.97
#2005-06-14| 484.55
#2005-06-15| 484.97
#2005-06-16| 486.70
#2005-06-17| 487.22
#2005-06-20| 487.44
#2005-06-21| 485.51
#2005-06-22| 481.82
#2005-06-23| 478.61
#2005-06-24| 471.38
#2005-06-27| 472.33
#2005-06-28| 477.41
#2005-06-29| 474.87
#2005-06-30| 467.65
#2005-07-01| 468.40
#2005-07-04| .
#2005-07-05| 469.86
#2005-07-06| 463.08
#2005-07-07| 464.12
#2005-07-08| 472.37
#2005-07-11| 473.57
#2005-07-12| 476.61
#2005-07-13| 478.19
#2005-07-14| 481.87
#2005-07-15| 481.28
#2005-07-18| 477.31
#2005-07-19| 483.61
#2005-07-20| 480.02
#2005-07-21| 483.63
#2005-07-22| 484.44
#2005-07-25| 481.05
#2005-07-26| 481.19
#2005-07-27| 484.06
#2005-07-28| 487.11
#2005-07-29| 482.04
#2005-08-01| 483.17
#2005-08-02| 486.30
#2005-08-03| 488.15
#2005-08-04| 486.10
#2005-08-05| 482.73
#2005-08-08| 478.89
#2005-08-09| 482.45
#2005-08-10| 482.00
#2005-08-11| 484.45
#2005-08-12| 481.07
#2005-08-15| 482.04
#2005-08-16| 480.06
#2005-08-17| 479.71
#2005-08-18| 480.11
#2005-08-19| 486.15
#2005-08-22| 485.91
#2005-08-23| 484.57
#2005-08-24| 480.14
#2005-08-25| 480.92
#2005-08-26| 478.68
#2005-08-29| 483.42
#2005-08-30| 479.79
#2005-08-31| 483.88
#2005-09-01| 483.42
#2005-09-02| 482.09
#2005-09-05| .
#2005-09-06| 487.85
#2005-09-07| 490.09
#2005-09-08| 485.24
#2005-09-09| 484.06
#2005-09-12| 486.17
#2005-09-13| 483.68
#2005-09-14| 482.23
#2005-09-15| 484.39
#2005-09-16| 483.99
#2005-09-19| 481.61
#2005-09-20| 475.68
#2005-09-21| 468.74
#2005-09-22| 469.25
#2005-09-23| 471.37
#2005-09-26| 471.36
#2005-09-27| 474.48
#2005-09-28| 477.21
#2005-09-29| 483.97
#2005-09-30| 485.40
#2005-10-03| 484.85
#2005-10-04| 483.83
#2005-10-05| 484.05
#2005-10-06| 487.17
#2005-10-07| 482.50
#2005-10-10| 480.38
#2005-10-11| 478.06
#2005-10-12| 480.28
#2005-10-13| 479.32
#2005-10-14| 481.53
#2005-10-17| 482.85
#2005-10-18| 483.31
#2005-10-19| 482.95
#2005-10-20| 482.43
#2005-10-21| 481.24
#2005-10-24| 485.65
#2005-10-25| 486.09
#2005-10-26| 483.58
#2005-10-27| 484.94
#2005-10-28| 491.26
#2005-10-31| 491.98
#2005-11-01| 489.41
#2005-11-02| 490.67
#2005-11-03| 490.77
#2005-11-04| 487.38
#2005-11-07| 487.91
#2005-11-08| 485.33
#2005-11-09| 485.72
#2005-11-10| 490.24
#2005-11-11| 490.81
#2005-11-14| 489.44
#2005-11-15| 489.03
#2005-11-16| 487.20
#2005-11-17| 484.19
#2005-11-18| 487.24
#2005-11-21| 486.57
#2005-11-22| 491.39
#2005-11-23| 494.65
#2005-11-24| .
#2005-11-25| 496.64
#2005-11-28| 495.20
#2005-11-29| 498.35
#2005-11-30| 493.66
#2005-12-01| 497.91
#2005-12-02| 497.84
#2005-12-05| 496.94
#2005-12-06| 495.48
#2005-12-07| 492.06
#2005-12-08| 489.82
#2005-12-09| 487.72
#2005-12-12| 487.05
#2005-12-13| 484.50
#2005-12-14| 486.20
#2005-12-15| 488.10
#2005-12-16| 489.19
#2005-12-19| 489.24
#2005-12-20| 487.02
#2005-12-21| 487.02
#2005-12-22| 487.25
#2005-12-23| 486.42
#2005-12-26| .
#2005-12-27| 485.18
#2005-12-28| 484.31
#2005-12-29| 484.19
#2005-12-30| 480.59
#2006-01-02| .
#2006-01-03| 486.71
#2006-01-04| 486.13
#2006-01-05| 486.19
#2006-01-06| 489.50
#2006-01-09| 489.44
#2006-01-10| 488.85
#2006-01-11| 488.15
#2006-01-12| 486.79
#2006-01-13| 485.73
#2006-01-16| .
#2006-01-17| 482.83
#2006-01-18| 481.22
#2006-01-19| 481.41
#2006-01-20| 472.48
#2006-01-23| 475.38
#2006-01-24| 479.84
#2006-01-25| 479.42
#2006-01-26| 480.58
#2006-01-27| 486.67
#2006-01-30| 484.18
#2006-01-31| 480.09
#2006-02-01| 481.20
#2006-02-02| 480.01
#2006-02-03| 477.58
#2006-02-06| 475.76
#2006-02-07| 476.59
#2006-02-08| 479.24
#2006-02-09| 480.08
#2006-02-10| 481.74
#2006-02-13| 477.90
#2006-02-14| 482.65
#2006-02-15| 482.41
#2006-02-16| 487.04
#2006-02-17| 489.10
#2006-02-20| .
#2006-02-21| 489.21
#2006-02-22| 491.04
#2006-02-23| 493.23
#2006-02-24| 493.77
#2006-02-27| 495.45
#2006-02-28| 490.66
#2006-03-01| 493.33
#2006-03-02| 490.96
#2006-03-03| 491.20
#2006-03-06| 492.87
#2006-03-07| 492.40
#2006-03-08| 495.80
#2006-03-09| 497.41
#2006-03-10| 501.05
#2006-03-13| 501.34
#2006-03-14| 502.99
#2006-03-15| 501.22
#2006-03-16| 500.98
#2006-03-17| 502.20
#2006-03-20| 502.01
#2006-03-21| 500.06
#2006-03-22| 501.45
#2006-03-23| 496.73
#2006-03-24| 498.84
#2006-03-27| 495.77
#2006-03-28| 492.37
#2006-03-29| 492.34
#2006-03-30| 490.60
#2006-03-31| 488.13
#2006-04-03| 488.53
#2006-04-04| 489.37
#2006-04-05| 489.53
#2006-04-06| 488.70
#2006-04-07| 486.12
#2006-04-10| 488.06
#2006-04-11| 485.48
#2006-04-12| 485.25
#2006-04-13| 485.74
#2006-04-14| .
#2006-04-17| 482.75
#2006-04-18| 486.86
#2006-04-19| 488.96
#2006-04-20| 486.93
#2006-04-21| 487.01
#2006-04-24| 486.03
#2006-04-25| 485.38
#2006-04-26| 488.81
#2006-04-27| 490.89
#2006-04-28| 490.69
#2006-05-01| 490.47
#2006-05-02| 491.27
#2006-05-03| 491.61
#2006-05-04| 493.77
#2006-05-05| 499.26
#2006-05-08| 501.79
#2006-05-09| 503.51
#2006-05-10| 504.50
#2006-05-11| 500.22
#2006-05-12| 499.79
#2006-05-15| 509.05
#2006-05-16| 508.24
#2006-05-17| 506.02
#2006-05-18| 501.47
#2006-05-19| 502.07
#2006-05-22| 504.06
#2006-05-23| 505.62
#2006-05-24| 510.19
#2006-05-25| 513.65
#2006-05-26| 514.80
#2006-05-29| .
#2006-05-30| 509.21
#2006-05-31| 511.70
#2006-06-01| 513.62
#2006-06-02| 511.95
#2006-06-05| 505.39
#2006-06-06| 508.43
#2006-06-07| 507.71
#2006-06-08| 506.56
#2006-06-09| 506.78
#2006-06-12| 504.35
#2006-06-13| 499.95
#2006-06-14| 498.91
#2006-06-15| 501.81
#2006-06-16| 504.91
#2006-06-19| 501.64
#2006-06-20| 501.31
#2006-06-21| 504.72
#2006-06-22| 505.45
#2006-06-23| 502.70
#2006-06-26| 503.36
#2006-06-27| 499.75
#2006-06-28| 498.74
#2006-06-29| 505.45
#2006-06-30| 507.84
#2006-07-03| 511.19
#2006-07-04| .
#2006-07-05| 509.30
#2006-07-06| 511.51
#2006-07-07| 510.96
#2006-07-10| 514.65
#2006-07-11| 519.93
#2006-07-12| 516.35
#2006-07-13| 516.88
#2006-07-14| 512.83
#2006-07-17| 515.33
#2006-07-18| 524.01
#2006-07-19| 523.57
#2006-07-20| 522.59
#2006-07-21| 523.72
#2006-07-24| 526.94
#2006-07-25| 526.10
#2006-07-26| 530.82
#2006-07-27| 525.20
#2006-07-28| 528.93
#2006-07-31| 529.93
#2006-08-01| 528.24
#2006-08-02| 529.04
#2006-08-03| 525.28
#2006-08-04| 524.92
#2006-08-07| 521.69
#2006-08-08| 524.80
#2006-08-09| 520.90
#2006-08-10| 523.33
#2006-08-11| 523.13
#2006-08-14| 526.95
#2006-08-15| 527.35
#2006-08-16| 526.38
#2006-08-17| 522.70
#2006-08-18| 525.04
#2006-08-21| 525.67
#2006-08-22| 528.68
#2006-08-23| 529.80
#2006-08-24| 531.17
#2006-08-25| 531.49
#2006-08-28| 535.95
#2006-08-29| 541.61
#2006-08-30| 539.95
#2006-08-31| 537.64
#2006-09-01| 539.57
#2006-09-04| .
#2006-09-05| 538.13
#2006-09-06| 536.00
#2006-09-07| 531.47
#2006-09-08| 534.13
#2006-09-11| 533.28
#2006-09-12| 536.73
#2006-09-13| 534.83
#2006-09-14| 535.06
#2006-09-15| 537.13
#2006-09-18| 533.75
#2006-09-19| 534.97
#2006-09-20| 536.71
#2006-09-21| 533.30
#2006-09-22| 530.34
#2006-09-25| 536.62
#2006-09-26| 539.38
#2006-09-27| 541.92
#2006-09-28| 540.68
#2006-09-29| 538.60
#2006-10-02| 533.58
#2006-10-03| 533.82
#2006-10-04| 536.59
#2006-10-05| 535.78
#2006-10-06| 533.74
#2006-10-09| 529.42
#2006-10-10| 525.73
#2006-10-11| 528.04
#2006-10-12| 524.11
#2006-10-13| 522.28
#2006-10-16| 524.56
#2006-10-17| 520.57
#2006-10-18| 524.98
#2006-10-19| 528.23
#2006-10-20| 538.06
#2006-10-23| 542.59
#2006-10-24| 541.24
#2006-10-25| 543.39
#2006-10-26| 543.90
#2006-10-27| 540.85
#2006-10-30| 539.78
#2006-10-31| 539.21
#2006-11-01| 538.54
#2006-11-02| 538.42
#2006-11-03| 537.18
#2006-11-06| 539.16
#2006-11-07| 540.01
#2006-11-08| 540.70
#2006-11-09| 535.09
#2006-11-10| 533.67
#2006-11-13| 528.67
#2006-11-14| 531.43
#2006-11-15| 529.58
#2006-11-16| 534.86
#2006-11-17| 537.22
#2006-11-20| 537.27
#2006-11-21| 537.10
#2006-11-22| 537.82
#2006-11-23| .
#2006-11-24| 536.07
#2006-11-27| 530.09
#2006-11-28| 531.89
#2006-11-29| 535.54
#2006-11-30| 534.80
#2006-12-01| 533.41
#2006-12-04| 539.14
#2006-12-05| 551.10
#2006-12-06| 552.11
#2006-12-07| 552.62
#2006-12-08| 553.20
#2006-12-11| 550.64
#2006-12-12| 551.86
#2006-12-13| 550.85
#2006-12-14| 550.66
#2006-12-15| 551.61
#2006-12-18| 552.19
#2006-12-19| 552.23
#2006-12-20| 551.98
#2006-12-21| 551.64
#2006-12-22| 548.94
#2006-12-25| .
#2006-12-26| 549.10
#2006-12-27| 550.37
#2006-12-28| 550.68
#2006-12-29| 546.26
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 548.72
#2007-01-04| 550.29
#2007-01-05| 547.69
#2007-01-08| 549.94
#2007-01-09| 551.44
#2007-01-10| 555.46
#2007-01-11| 559.88
#2007-01-12| 557.99
#2007-01-15| .
#2007-01-16| 558.04
#2007-01-17| 559.52
#2007-01-18| 557.50
#2007-01-19| 556.52
#2007-01-22| 555.38
#2007-01-23| 555.98
#2007-01-24| 557.81
#2007-01-25| 553.53
#2007-01-26| 552.94
#2007-01-29| 552.96
#2007-01-30| 555.48
#2007-01-31| 556.41
#2007-02-01| 558.39
#2007-02-02| 557.84
#2007-02-05| 554.71
#2007-02-06| 553.78
#2007-02-07| 553.85
#2007-02-08| 548.01
#2007-02-09| 550.23
#2007-02-12| 551.05
#2007-02-13| 552.69
#2007-02-14| 549.41
#2007-02-15| 552.18
#2007-02-16| 554.01
#2007-02-19| .
#2007-02-20| 553.33
#2007-02-21| 554.34
#2007-02-22| 551.32
#2007-02-23| 550.60
#2007-02-26| 552.86
#2007-02-27| 537.59
#2007-02-28| 540.39
#2007-03-01| 540.63
#2007-03-02| 535.02
#2007-03-05| 536.31
#2007-03-06| 542.06
#2007-03-07| 539.88
#2007-03-08| 543.53
#2007-03-09| 545.17
#2007-03-12| 548.64
#2007-03-13| 540.40
#2007-03-14| 542.53
#2007-03-15| 544.35
#2007-03-16| 543.15
#2007-03-19| 545.08
#2007-03-20| 548.93
#2007-03-21| 555.79
#2007-03-22| 555.90
#2007-03-23| 554.71
#2007-03-26| 554.48
#2007-03-27| 549.68
#2007-03-28| 549.02
#2007-03-29| 552.84
#2007-03-30| 552.71
#2007-04-02| 555.29
#2007-04-03| 557.99
#2007-04-04| 561.81
#2007-04-05| 561.89
#2007-04-06| .
#2007-04-09| 559.58
#2007-04-10| 563.63
#2007-04-11| 560.46
#2007-04-12| 564.58
#2007-04-13| 566.94
#2007-04-16| 570.10
#2007-04-17| 582.19
#2007-04-18| 583.08
#2007-04-19| 583.96
#2007-04-20| 588.58
#2007-04-23| 585.71
#2007-04-24| 586.23
#2007-04-25| 588.75
#2007-04-26| 588.34
#2007-04-27| 587.26
#2007-04-30| 587.36
#2007-05-01| 591.11
#2007-05-02| 594.10
#2007-05-03| 596.67
#2007-05-04| 599.04
#2007-05-07| 601.65
#2007-05-08| 597.05
#2007-05-09| 597.49
#2007-05-10| 590.38
#2007-05-11| 593.25
#2007-05-14| 592.70
#2007-05-15| 594.86
#2007-05-16| 601.44
#2007-05-17| 598.17
#2007-05-18| 604.74
#2007-05-21| 599.11
#2007-05-22| 595.31
#2007-05-23| 594.93
#2007-05-24| 593.27
#2007-05-25| 598.44
#2007-05-28| .
#2007-05-29| 598.66
#2007-05-30| 604.06
#2007-05-31| 603.06
#2007-06-01| 603.60
#2007-06-04| 601.10
#2007-06-05| 595.99
#2007-06-06| 592.79
#2007-06-07| 585.71
#2007-06-08| 588.77
#2007-06-11| 586.35
#2007-06-12| 583.30
#2007-06-13| 587.52
#2007-06-14| 589.40
#2007-06-15| 591.27
#2007-06-18| 592.01
#2007-06-19| 586.97
#2007-06-20| 586.40
#2007-06-21| 591.73
#2007-06-22| 584.38
#2007-06-25| 583.94
#2007-06-26| 585.35
#2007-06-27| 590.15
#2007-06-28| 591.72
#2007-06-29| 588.27
#2007-07-02| 591.98
#2007-07-03| 594.96
#2007-07-04| .
#2007-07-05| 594.91
#2007-07-06| 596.22
#2007-07-09| 596.01
#2007-07-10| 592.67
#2007-07-11| 593.51
#2007-07-12| 600.28
#2007-07-13| 602.35
#2007-07-16| 606.76
#2007-07-17| 600.05
#2007-07-18| 600.15
#2007-07-19| 599.23
#2007-07-20| 592.68
#2007-07-23| 603.08
#2007-07-24| 599.23
#2007-07-25| 612.54
#2007-07-26| 600.67
#2007-07-27| 591.27
#2007-07-30| 593.00
#2007-07-31| 589.81
#2007-08-01| 599.51
#2007-08-02| 603.41
#2007-08-03| 599.49
#2007-08-06| 613.93
#2007-08-07| 618.70
#2007-08-08| 630.15
#2007-08-09| 622.35
#2007-08-10| 616.62
#2007-08-13| 615.19
#2007-08-14| 608.69
#2007-08-15| 606.89
#2007-08-16| 609.25
#2007-08-17| 619.42
#2007-08-20| 616.79
#2007-08-21| 613.76
#2007-08-22| 614.94
#2007-08-23| 611.51
#2007-08-24| 613.62
#2007-08-27| 613.15
#2007-08-28| 605.60
#2007-08-29| 610.25
#2007-08-30| 608.12
#2007-08-31| 611.10
#2007-09-03| .
#2007-09-04| 617.50
#2007-09-05| 611.95
#2007-09-06| 619.84
#2007-09-07| 617.04
#2007-09-10| 619.30
#2007-09-11| 631.64
#2007-09-12| 633.33
#2007-09-13| 634.67
#2007-09-14| 636.36
#2007-09-17| 630.79
#2007-09-18| 642.79
#2007-09-19| 645.25
#2007-09-20| 642.51
#2007-09-21| 645.30
#2007-09-24| 645.91
#2007-09-25| 647.69
#2007-09-26| 654.66
#2007-09-27| 656.01
#2007-09-28| 658.87
#2007-10-01| 664.59
#2007-10-02| 664.09
#2007-10-03| 660.81
#2007-10-04| 665.68
#2007-10-05| 666.24
#2007-10-08| 666.71
#2007-10-09| 664.32
#2007-10-10| 665.99
#2007-10-11| 653.86
#2007-10-12| 657.66
#2007-10-15| 654.97
#2007-10-16| 658.42
#2007-10-17| 666.66
#2007-10-18| 668.17
#2007-10-19| 657.01
#2007-10-22| 662.66
#2007-10-23| 668.21
#2007-10-24| 672.87
#2007-10-25| 679.99
#2007-10-26| 683.29
#2007-10-29| 690.20
#2007-10-30| 690.67
#2007-10-31| 691.39
#2007-11-01| 680.12
#2007-11-02| 680.42
#2007-11-05| 677.76
#2007-11-06| 683.77
#2007-11-07| 671.74
#2007-11-08| 682.83
#2007-11-09| 679.53
#2007-11-12| 669.26
#2007-11-13| 679.72
#2007-11-14| 684.47
#2007-11-15| 685.00
#2007-11-16| 690.76
#2007-11-19| 692.09
#2007-11-20| 694.15
#2007-11-21| 690.96
#2007-11-22| .
#2007-11-23| 693.75
#2007-11-26| 687.43
#2007-11-27| 700.54
#2007-11-28| 707.54
#2007-11-29| 703.79
#2007-11-30| 702.90
#2007-12-03| 700.73
#2007-12-04| 704.46
#2007-12-05| 705.72
#2007-12-06| 708.56
#2007-12-07| 709.14
#2007-12-10| 710.80
#2007-12-11| 704.25
#2007-12-12| 716.52
#2007-12-13| 721.07
#2007-12-14| 717.74
#2007-12-17| 706.56
#2007-12-18| 703.09
#2007-12-19| 705.64
#2007-12-20| 701.12
#2007-12-21| 709.19
#2007-12-24| 712.28
#2007-12-25| .
#2007-12-26| 709.50
#2007-12-27| 702.21
#2007-12-28| 703.46
#2007-12-31| 693.22
#2008-01-01| .
#2008-01-02| 688.46
#2008-01-03| 694.58
#2008-01-04| 693.32
#2008-01-07| 709.45
#2008-01-08| 713.40
#2008-01-09| 727.42
#2008-01-10| 732.43
#2008-01-11| 714.48
#2008-01-14| 713.60
#2008-01-15| 700.71
#2008-01-16| 689.60
#2008-01-17| 679.41
#2008-01-18| 668.86
#2008-01-21| .
#2008-01-22| 649.26
#2008-01-23| 654.33
#2008-01-24| 656.90
#2008-01-25| 645.24
#2008-01-28| 657.23
#2008-01-29| 643.39
#2008-01-30| 630.20
#2008-01-31| 640.71
#2008-02-01| 646.47
#2008-02-04| 644.44
#2008-02-05| 631.79
#2008-02-06| 628.28
#2008-02-07| 647.66
#2008-02-08| 649.22
#2008-02-11| 655.46
#2008-02-12| 662.59
#2008-02-13| 658.72
#2008-02-14| 653.52
#2008-02-15| 656.21
#2008-02-18| .
#2008-02-19| 649.95
#2008-02-20| 650.67
#2008-02-21| 649.20
#2008-02-22| 652.69
#2008-02-25| 656.57
#2008-02-26| 660.20
#2008-02-27| 662.33
#2008-02-28| 658.06
#2008-02-29| 645.03
#2008-03-03| 650.63
#2008-03-04| 651.97
#2008-03-05| 656.57
#2008-03-06| 651.58
#2008-03-07| 647.61
#2008-03-10| 643.85
#2008-03-11| 652.35
#2008-03-12| 651.01
#2008-03-13| 647.71
#2008-03-14| 636.04
#2008-03-17| 639.51
#2008-03-18| 653.60
#2008-03-19| 657.26
#2008-03-20| 668.17
#2008-03-21| .
#2008-03-24| 670.31
#2008-03-25| 672.01
#2008-03-26| 668.32
#2008-03-27| 668.60
#2008-03-28| 667.99
#2008-03-31| 669.95
#2008-04-01| 674.55
#2008-04-02| 665.65
#2008-04-03| 665.59
#2008-04-04| 664.59
#2008-04-07| 666.80
#2008-04-08| 664.61
#2008-04-09| 664.22
#2008-04-10| 670.60
#2008-04-11| 663.06
#2008-04-14| 665.49
#2008-04-15| 666.50
#2008-04-16| 667.06
#2008-04-17| 662.97
#2008-04-18| 659.20
#2008-04-21| 658.01
#2008-04-22| 651.46
#2008-04-23| 654.91
#2008-04-24| 648.19
#2008-04-25| 641.73
#2008-04-28| 641.67
#2008-04-29| 640.91
#2008-04-30| 643.26
#2008-05-01| 644.41
#2008-05-02| 644.79
#2008-05-05| 639.82
#2008-05-06| 639.53
#2008-05-07| 630.18
#2008-05-08| 622.83
#2008-05-09| 621.32
#2008-05-12| 622.53
#2008-05-13| 622.64
#2008-05-14| 622.46
#2008-05-15| 628.88
#2008-05-16| 628.58
#2008-05-19| 631.51
#2008-05-20| 626.56
#2008-05-21| 623.07
#2008-05-22| 636.64
#2008-05-23| 638.02
#2008-05-26| .
#2008-05-27| 641.17
#2008-05-28| 629.37
#2008-05-29| 635.28
#2008-05-30| 630.00
#2008-06-02| 625.28
#2008-06-03| 619.51
#2008-06-04| 621.16
#2008-06-05| 626.87
#2008-06-06| 611.61
#2008-06-09| 611.20
#2008-06-10| 632.35
#2008-06-11| 628.00
#2008-06-12| 629.68
#2008-06-13| 618.13
#2008-06-16| 604.52
#2008-06-17| 601.66
#2008-06-18| 594.06
#2008-06-19| 598.60
#2008-06-20| 597.10
#2008-06-23| 592.60
#2008-06-24| 589.47
#2008-06-25| 599.71
#2008-06-26| 590.98
#2008-06-27| 579.21
#2008-06-30| 578.61
#2008-07-01| 575.91
#2008-07-02| 583.53
#2008-07-03| 587.88
#2008-07-04| .
#2008-07-07| 586.98
#2008-07-08| 584.48
#2008-07-09| 578.24
#2008-07-10| 574.27
#2008-07-11| 571.06
#2008-07-14| 575.90
#2008-07-15| 583.04
#2008-07-16| 588.88
#2008-07-17| 575.92
#2008-07-18| 573.91
#2008-07-21| 567.32
#2008-07-22| 586.37
#2008-07-23| 598.85
#2008-07-24| 593.22
#2008-07-25| 593.43
#2008-07-28| 586.03
#2008-07-29| 589.94
#2008-07-30| 588.27
#2008-07-31| 587.54
#2008-08-01| 597.37
#2008-08-04| 605.66
#2008-08-05| 615.00
#2008-08-06| 617.57
#2008-08-07| 606.74
#2008-08-08| 622.01
#2008-08-11| 622.32
#2008-08-12| 620.97
#2008-08-13| 623.41
#2008-08-14| 624.03
#2008-08-15| 625.07
#2008-08-18| 619.09
#2008-08-19| 619.72
#2008-08-20| 619.30
#2008-08-21| 612.13
#2008-08-22| 619.24
#2008-08-25| 611.31
#2008-08-26| 609.01
#2008-08-27| 612.62
#2008-08-28| 609.39
#2008-08-29| 600.17
#2008-09-01| .
#2008-09-02| 604.81
#2008-09-03| 602.98
#2008-09-04| 598.63
#2008-09-05| 602.23
#2008-09-08| 616.60
#2008-09-09| 621.82
#2008-09-10| 625.04
#2008-09-11| 631.95
#2008-09-12| 636.64
#2008-09-15| 634.86
#2008-09-16| 637.22
#2008-09-17| 618.24
#2008-09-18| 629.58
#2008-09-19| 626.78
#2008-09-22| 609.85
#2008-09-23| 605.13
#2008-09-24| 599.29
#2008-09-25| 611.81
#2008-09-26| 618.91
#2008-09-29| 599.62
#2008-09-30| 617.75
#2008-10-01| 626.85
#2008-10-02| 619.05
#2008-10-03| 605.89
#2008-10-06| 585.35
#2008-10-07| 568.11
#2008-10-08| 550.44
#2008-10-09| 508.60
#2008-10-10| 489.49
#2008-10-13| 540.76
#2008-10-14| 491.28
#2008-10-15| 479.85
#2008-10-16| 495.79
#2008-10-17| 490.16
#2008-10-20| 515.38
#2008-10-21| 505.98
#2008-10-22| 495.82
#2008-10-23| 480.08
#2008-10-24| 464.45
#2008-10-27| 459.73
#2008-10-28| 502.72
#2008-10-29| 491.61
#2008-10-30| 505.58
#2008-10-31| 502.44
#2008-11-03| 512.03
#2008-11-04| 519.43
#2008-11-05| 506.10
#2008-11-06| 494.48
#2008-11-07| 507.18
#2008-11-10| 502.50
#2008-11-11| 495.51
#2008-11-12| 482.63
#2008-11-13| 507.98
#2008-11-14| 491.49
#2008-11-17| 482.66
#2008-11-18| 480.62
#2008-11-19| 468.14
#2008-11-20| 452.42
#2008-11-21| 486.61
#2008-11-24| 498.31
#2008-11-25| 490.77
#2008-11-26| 499.07
#2008-11-27| .
#2008-11-28| 515.05
#2008-12-01| 487.13
#2008-12-02| 488.45
#2008-12-03| 500.89
#2008-12-04| 485.53
#2008-12-05| 498.61
#2008-12-08| 499.37
#2008-12-09| 487.15
#2008-12-10| 493.89
#2008-12-11| 486.60
#2008-12-12| 486.27
#2008-12-15| 489.71
#2008-12-16| 507.00
#2008-12-17| 502.21
#2008-12-18| 503.93
#2008-12-19| 497.75
#2008-12-22| 497.93
#2008-12-23| 495.45
#2008-12-24| 498.17
#2008-12-25| .
#2008-12-26| 501.13
#2008-12-29| 497.26
#2008-12-30| 504.51
#2008-12-31| 506.05
#2009-01-01| .
#2009-01-02| 515.11
#2009-01-05| 511.45
#2009-01-06| 507.52
#2009-01-07| 500.24
#2009-01-08| 499.87
#2009-01-09| 492.61
#2009-01-12| 481.50
#2009-01-13| 486.83
#2009-01-14| 473.05
#2009-01-15| 475.02
#2009-01-16| 481.86
#2009-01-19| .
#2009-01-20| 471.86
#2009-01-21| 474.98
#2009-01-22| 473.35
#2009-01-23| 469.10
#2009-01-26| 477.55
#2009-01-27| 480.73
#2009-01-28| 485.81
#2009-01-29| 481.97
#2009-01-30| 469.98
#2009-02-02| 466.83
#2009-02-03| 479.32
#2009-02-04| 475.01
#2009-02-05| 480.34
#2009-02-06| 491.02
#2009-02-09| 474.89
#2009-02-10| 457.63
#2009-02-11| 467.22
#2009-02-12| 490.37
#2009-02-13| 489.87
#2009-02-16| .
#2009-02-17| 478.42
#2009-02-18| 477.41
#2009-02-19| 483.53
#2009-02-20| 477.54
#2009-02-23| 466.99
#2009-02-24| 479.26
#2009-02-25| 470.94
#2009-02-26| 457.32
#2009-02-27| 451.01
#2009-03-02| 437.88
#2009-03-03| 439.32
#2009-03-04| 443.18
#2009-03-05| 424.67
#2009-03-06| 436.62
#2009-03-09| 429.26
#2009-03-10| 435.83
#2009-03-11| 443.20
#2009-03-12| 455.33
#2009-03-13| 459.12
#2009-03-16| 459.59
#2009-03-17| 463.10
#2009-03-18| 465.36
#2009-03-19| 466.10
#2009-03-20| 472.60
#2009-03-23| 489.01
#2009-03-24| 487.86
#2009-03-25| 496.16
#2009-03-26| 501.00
#2009-03-27| 499.25
#2009-03-30| 489.67
#2009-03-31| 488.84
#2009-04-01| 497.72
#2009-04-02| 505.14
#2009-04-03| 502.68
#2009-04-06| 502.40
#2009-04-07| 497.87
#2009-04-08| 501.14
#2009-04-09| 502.04
#2009-04-10| .
#2009-04-13| 497.77
#2009-04-14| 490.65
#2009-04-15| 501.84
#2009-04-16| 502.78
#2009-04-17| 503.27
#2009-04-20| 494.75
#2009-04-21| 485.27
#2009-04-22| 479.15
#2009-04-23| 479.46
#2009-04-24| 481.50
#2009-04-27| 480.62
#2009-04-28| 485.46
#2009-04-29| 491.64
#2009-04-30| 490.61
#2009-05-01| 487.28
#2009-05-04| 489.09
#2009-05-05| 491.57
#2009-05-06| 490.23
#2009-05-07| 488.45
#2009-05-08| 491.37
#2009-05-11| 489.54
#2009-05-12| 498.07
#2009-05-13| 494.98
#2009-05-14| 506.53
#2009-05-15| 505.11
#2009-05-18| 515.26
#2009-05-19| 519.99
#2009-05-20| 522.51
#2009-05-21| 517.89
#2009-05-22| 521.77
#2009-05-25| .
#2009-05-26| 521.38
#2009-05-27| 511.96
#2009-05-28| 517.39
#2009-05-29| 534.28
#2009-06-01| 538.63
#2009-06-02| 552.58
#2009-06-03| 545.31
#2009-06-04| 551.62
#2009-06-05| 549.16
#2009-06-08| 545.88
#2009-06-09| 541.57
#2009-06-10| 536.82
#2009-06-11| 537.65
#2009-06-12| 542.12
#2009-06-15| 533.85
#2009-06-16| 530.02
#2009-06-17| 533.20
#2009-06-18| 549.57
#2009-06-19| 542.89
#2009-06-22| 535.29
#2009-06-23| 531.87
#2009-06-24| 530.01
#2009-06-25| 536.03
#2009-06-26| 541.29
#2009-06-29| 542.50
#2009-06-30| 541.38
#2009-07-01| 555.32
#2009-07-02| 552.32
#2009-07-03| .
#2009-07-06| 556.07
#2009-07-07| 549.46
#2009-07-08| 543.85
#2009-07-09| 543.78
#2009-07-10| 541.20
#2009-07-13| 549.67
#2009-07-14| 553.25
#2009-07-15| 565.94
#2009-07-16| 567.62
#2009-07-17| 562.32
#2009-07-20| 564.14
#2009-07-21| 561.39
#2009-07-22| 552.79
#2009-07-23| 556.21
#2009-07-24| 557.10
#2009-07-27| 557.84
#2009-07-28| 556.22
#2009-07-29| 557.44
#2009-07-30| 560.60
#2009-07-31| 562.62
#2009-08-03| 559.19
#2009-08-04| 572.45
#2009-08-05| 567.24
#2009-08-06| 565.67
#2009-08-07| 566.06
#2009-08-10| 564.84
#2009-08-11| 560.29
#2009-08-12| 555.85
#2009-08-13| 554.54
#2009-08-14| 557.10
#2009-08-17| 556.85
#2009-08-18| 556.79
#2009-08-19| 562.01
#2009-08-20| 564.86
#2009-08-21| 570.82
#2009-08-24| 566.13
#2009-08-25| 563.60
#2009-08-26| 568.28
#2009-08-27| 569.37
#2009-08-28| 562.72
#2009-08-31| 560.28
#2009-09-01| 556.42
#2009-09-02| 565.56
#2009-09-03| 566.07
#2009-09-04| 572.08
#2009-09-07| .
#2009-09-08| 578.22
#2009-09-09| 578.15
#2009-09-10| 577.78
#2009-09-11| 588.12
#2009-09-14| 591.48
#2009-09-15| 591.51
#2009-09-16| 593.03
#2009-09-17| 599.67
#2009-09-18| 606.52
#2009-09-21| 598.86
#2009-09-22| 596.16
#2009-09-23| 593.96
#2009-09-24| 592.73
#2009-09-25| 596.90
#2009-09-28| 599.78
#2009-09-29| 599.12
#2009-09-30| 602.32
#2009-10-01| 597.19
#2009-10-02| 611.65
#2009-10-05| 611.33
#2009-10-06| 614.73
#2009-10-07| 619.10
#2009-10-08| 614.84
#2009-10-09| 616.41
#2009-10-12| 618.12
#2009-10-13| 616.69
#2009-10-14| 621.31
#2009-10-15| 626.40
#2009-10-16| 625.06
#2009-10-19| 622.83
#2009-10-20| 616.46
#2009-10-21| 616.79
#2009-10-22| 615.80
#2009-10-23| 608.13
#2009-10-26| 605.38
#2009-10-27| 609.47
#2009-10-28| 608.54
#2009-10-29| 614.12
#2009-10-30| 605.47
#2009-11-02| 608.10
#2009-11-03| 602.54
#2009-11-04| 606.16
#2009-11-05| 614.58
#2009-11-06| 616.87
#2009-11-09| 624.95
#2009-11-10| 626.46
#2009-11-11| 630.47
#2009-11-12| 623.37
#2009-11-13| 629.62
#2009-11-16| 634.05
#2009-11-17| 635.39
#2009-11-18| 632.27
#2009-11-19| 631.29
#2009-11-20| 636.06
#2009-11-23| 642.26
#2009-11-24| 641.65
#2009-11-25| 643.98
#2009-11-26| .
#2009-11-27| 635.78
#2009-11-30| 635.35
#2009-12-01| 647.60
#2009-12-02| 647.87
#2009-12-03| 639.95
#2009-12-04| 645.93
#2009-12-07| 649.71
#2009-12-08| 645.09
#2009-12-09| 639.18
#2009-12-10| 644.09
#2009-12-11| 644.96
#2009-12-14| 643.44
#2009-12-15| 643.62
#2009-12-16| 638.69
#2009-12-17| 628.34
#2009-12-18| 626.01
#2009-12-21| 631.97
#2009-12-22| 633.66
#2009-12-23| 634.59
#2009-12-24| 636.74
#2009-12-25| .
#2009-12-28| 637.59
#2009-12-29| 638.98
#2009-12-30| 639.49
#2009-12-31| 632.87
#2010-01-01| .
#2010-01-04| 636.00
#2010-01-05| 635.19
#2010-01-06| 633.03
#2010-01-07| 630.10
#2010-01-08| 623.18
#2010-01-11| 628.94
#2010-01-12| 635.53
#2010-01-13| 639.03
#2010-01-14| 642.71
#2010-01-15| 635.79
#2010-01-18| .
#2010-01-19| 636.77
#2010-01-20| 629.87
#2010-01-21| 618.60
#2010-01-22| 615.18
#2010-01-25| 615.07
#2010-01-26| 613.88
#2010-01-27| 615.99
#2010-01-28| 611.54
#2010-01-29| 611.34
#2010-02-01| 617.13
#2010-02-02| 623.30
#2010-02-03| 622.80
#2010-02-04| 606.22
#2010-02-05| 604.04
#2010-02-08| 598.90
#2010-02-09| 611.56
#2010-02-10| 610.99
#2010-02-11| 616.93
#2010-02-12| 614.52
#2010-02-15| .
#2010-02-16| 621.05
#2010-02-17| 628.36
#2010-02-18| 634.20
#2010-02-19| 633.52
#2010-02-22| 630.20
#2010-02-23| 623.91
#2010-02-24| 627.18
#2010-02-25| 623.70
#2010-02-26| 622.38
#2010-03-01| 629.33
#2010-03-02| 631.78
#2010-03-03| 637.68
#2010-03-04| 641.34
#2010-03-05| 643.94
#2010-03-08| 642.15
#2010-03-09| 641.69
#2010-03-10| 642.24
#2010-03-11| 644.33
#2010-03-12| 643.75
#2010-03-15| 649.81
#2010-03-16| 651.21
#2010-03-17| 654.27
#2010-03-18| 654.65
#2010-03-19| 659.20
#2010-03-22| 657.75
#2010-03-23| 664.39
#2010-03-24| 657.51
#2010-03-25| 659.63
#2010-03-26| 659.06
#2010-03-29| 659.87
#2010-03-30| 661.19
#2010-03-31| 658.98
#2010-04-01| 663.39
#2010-04-02| .
#2010-04-05| 658.13
#2010-04-06| 656.55
#2010-04-07| 651.53
#2010-04-08| 651.08
#2010-04-09| 657.80
#2010-04-12| 658.54
#2010-04-13| 660.26
#2010-04-14| 659.72
#2010-04-15| 654.99
#2010-04-16| 658.22
#2010-04-19| 659.99
#2010-04-20| 654.00
#2010-04-21| 652.58
#2010-04-22| 647.67
#2010-04-23| 645.61
#2010-04-26| 646.30
#2010-04-27| 637.28
#2010-04-28| 642.47
#2010-04-29| 647.69
#2010-04-30| 644.55
#2010-05-03| 649.50
#2010-05-04| 644.11
#2010-05-05| 645.68
#2010-05-06| 635.01
#2010-05-07| 636.35
#2010-05-10| 654.36
#2010-05-11| 652.59
#2010-05-12| 658.08
#2010-05-13| 652.71
#2010-05-14| 648.66
#2010-05-17| 652.31
#2010-05-18| 649.39
#2010-05-19| 647.23
#2010-05-20| 626.71
#2010-05-21| 626.26
#2010-05-24| 624.34
#2010-05-25| 617.85
#2010-05-26| 607.39
#2010-05-27| 623.38
#2010-05-28| 623.68
#2010-05-31| .
#2010-06-01| 622.06
#2010-06-02| 633.40
#2010-06-03| 634.71
#2010-06-04| 616.73
#2010-06-07| 614.24
#2010-06-08| 623.30
#2010-06-09| 621.26
#2010-06-10| 634.61
#2010-06-11| 631.06
#2010-06-14| 631.58
#2010-06-15| 637.69
#2010-06-16| 637.93
#2010-06-17| 640.90
#2010-06-18| 638.47
#2010-06-21| 639.35
#2010-06-22| 635.24
#2010-06-23| 631.35
#2010-06-24| 627.07
#2010-06-25| 610.27
#2010-06-28| 621.88
#2010-06-29| 613.53
#2010-06-30| 610.66
#2010-07-01| 612.74
#2010-07-02| 613.01
#2010-07-05| .
#2010-07-06| 616.61
#2010-07-07| 629.03
#2010-07-08| 639.78
#2010-07-09| 638.02
#2010-07-12| 639.11
#2010-07-13| 640.18
#2010-07-14| 641.31
#2010-07-15| 639.61
#2010-07-16| 632.82
#2010-07-19| 631.10
#2010-07-20| 649.18
#2010-07-21| 650.01
#2010-07-22| 653.18
#2010-07-23| 657.50
#2010-07-26| 661.43
#2010-07-27| 664.50
#2010-07-28| 660.39
#2010-07-29| 659.00
#2010-07-30| 660.04
#2010-08-02| 669.57
#2010-08-03| 671.71
#2010-08-04| 674.63
#2010-08-05| 670.45
#2010-08-06| 674.42
#2010-08-09| 679.02
#2010-08-10| 678.83
#2010-08-11| 667.69
#2010-08-12| 664.64
#2010-08-13| 666.49
#2010-08-16| 666.70
#2010-08-17| 668.92
#2010-08-18| 667.77
#2010-08-19| 660.31
#2010-08-20| 661.19
#2010-08-23| 662.63
#2010-08-24| 662.54
#2010-08-25| 660.09
#2010-08-26| 656.93
#2010-08-27| 663.42
#2010-08-30| 656.86
#2010-08-31| 661.36
#2010-09-01| 675.53
#2010-09-02| 676.48
#2010-09-03| 680.82
#2010-09-06| .
#2010-09-07| 680.99
#2010-09-08| 681.91
#2010-09-09| 685.80
#2010-09-10| 688.20
#2010-09-13| 686.81
#2010-09-14| 682.67
#2010-09-15| 684.71
#2010-09-16| 685.43
#2010-09-17| 683.55
#2010-09-20| 689.32
#2010-09-21| 688.01
#2010-09-22| 689.06
#2010-09-23| 682.72
#2010-09-24| 689.76
#2010-09-27| 691.10
#2010-09-28| 696.80
#2010-09-29| 694.42
#2010-09-30| 691.65
#2010-10-01| 698.11
#2010-10-04| 693.15
#2010-10-05| 702.77
#2010-10-06| 705.14
#2010-10-07| 693.68
#2010-10-08| 692.31
#2010-10-11| 692.45
#2010-10-12| 695.30
#2010-10-13| 699.39
#2010-10-14| 701.23
#2010-10-15| 701.61
#2010-10-18| 700.81
#2010-10-19| 697.75
#2010-10-20| 701.65
#2010-10-21| 705.12
#2010-10-22| 705.74
#2010-10-25| 701.90
#2010-10-26| 701.99
#2010-10-27| 699.29
#2010-10-28| 703.26
#2010-10-29| 705.08
#2010-11-01| 708.57
#2010-11-02| 710.94
#2010-11-03| 708.59
#2010-11-04| 712.79
#2010-11-05| 712.62
#2010-11-08| 711.67
#2010-11-09| 713.14
#2010-11-10| 712.80
#2010-11-11| 712.69
#2010-11-12| 712.13
#2010-11-15| 711.71
#2010-11-16| 704.19
#2010-11-17| 706.31
#2010-11-18| 719.22
#2010-11-19| 723.03
#2010-11-22| 722.61
#2010-11-23| 713.79
#2010-11-24| 722.64
#2010-11-25| .
#2010-11-26| 718.28
#2010-11-29| 714.22
#2010-11-30| 715.72
#2010-12-01| 731.40
#2010-12-02| 731.82
#2010-12-03| 729.25
#2010-12-06| 723.66
#2010-12-07| 724.48
#2010-12-08| 725.24
#2010-12-09| 729.11
#2010-12-10| 728.48
#2010-12-13| 732.15
#2010-12-14| 727.11
#2010-12-15| 730.28
#2010-12-16| 736.08
#2010-12-17| 740.07
#2010-12-20| 738.48
#2010-12-21| 735.61
#2010-12-22| 737.09
#2010-12-23| 737.18
#2010-12-24| .
#2010-12-27| 732.71
#2010-12-28| 733.61
#2010-12-29| 734.14
#2010-12-30| 733.50
#2010-12-31| 735.58
#2011-01-03| 734.72
#2011-01-04| 724.41
#2011-01-05| 727.56
#2011-01-06| 726.19
#2011-01-07| 722.52
#2011-01-10| 722.16
#2011-01-11| 721.42
#2011-01-12| 725.72
#2011-01-13| 728.75
#2011-01-14| 726.77
#2011-01-17| .
#2011-01-18| 727.97
#2011-01-19| 724.21
#2011-01-20| 721.21
#2011-01-21| 720.30
#2011-01-24| 724.34
#2011-01-25| 721.20
#2011-01-26| 721.74
#2011-01-27| 719.03
#2011-01-28| 710.14
#2011-01-31| 714.41
#2011-02-01| 719.45
#2011-02-02| 716.30
#2011-02-03| 712.29
#2011-02-04| 711.16
#2011-02-07| 710.08
#2011-02-08| 714.27
#2011-02-09| 716.69
#2011-02-10| 713.75
#2011-02-11| 716.59
#2011-02-14| 711.28
#2011-02-15| 716.44
#2011-02-16| 716.37
#2011-02-17| 728.23
#2011-02-18| 722.79
#2011-02-21| .
#2011-02-22| 716.00
#2011-02-23| 715.69
#2011-02-24| 715.46
#2011-02-25| 722.17
#2011-02-28| 718.31
#2011-03-01| 723.14
#2011-03-02| 720.23
#2011-03-03| 731.83
#2011-03-04| 727.88
#2011-03-07| 728.23
#2011-03-08| 732.73
#2011-03-09| 736.92
#2011-03-10| 733.10
#2011-03-11| 733.16
#2011-03-14| 725.69
#2011-03-15| 714.75
#2011-03-16| 702.23
#2011-03-17| 710.12
#2011-03-18| 714.05
#2011-03-21| 723.03
#2011-03-22| 722.09
#2011-03-23| 728.44
#2011-03-24| 731.47
#2011-03-25| 733.95
#2011-03-28| 734.03
#2011-03-29| 737.87
#2011-03-30| 744.13
#2011-03-31| 742.99
#2011-04-01| 752.47
#2011-04-04| 754.76
#2011-04-05| 755.64
#2011-04-06| 757.52
#2011-04-07| 757.18
#2011-04-08| 755.12
#2011-04-11| 757.87
#2011-04-12| 757.42
#2011-04-13| 759.35
#2011-04-14| 766.93
#2011-04-15| 767.06
#2011-04-18| 762.45
#2011-04-19| 760.27
#2011-04-20| 767.65
#2011-04-21| 768.89
#2011-04-22| .
#2011-04-25| 765.98
#2011-04-26| 764.03
#2011-04-27| 766.57
#2011-04-28| 776.63
#2011-04-29| 772.96
#2011-05-02| 776.70
#2011-05-03| 778.43
#2011-05-04| 776.23
#2011-05-05| 766.40
#2011-05-06| 770.29
#2011-05-09| 773.56
#2011-05-10| 777.67
#2011-05-11| 778.99
#2011-05-12| 789.02
#2011-05-13| 786.79
#2011-05-16| 785.12
#2011-05-17| 788.17
#2011-05-18| 791.00
#2011-05-19| 795.07
#2011-05-20| 792.07
#2011-05-23| 785.31
#2011-05-24| 784.96
#2011-05-25| 778.79
#2011-05-26| 777.45
#2011-05-27| 775.84
#2011-05-30| .
#2011-05-31| 781.26
#2011-06-01| 779.02
#2011-06-02| 770.50
#2011-06-03| 764.86
#2011-06-06| 763.22
#2011-06-07| 762.38
#2011-06-08| 762.76
#2011-06-09| 769.09
#2011-06-10| 762.30
#2011-06-13| 764.73
#2011-06-14| 770.90
#2011-06-15| 761.08
#2011-06-16| 766.22
#2011-06-17| 766.84
#2011-06-20| 769.90
#2011-06-21| 772.85
#2011-06-22| 772.84
#2011-06-23| 759.89
#2011-06-24| 761.78
#2011-06-27| 767.02
#2011-06-28| 775.22
#2011-06-29| 781.46
#2011-06-30| 787.49
#2011-07-01| 792.70
#2011-07-04| .
#2011-07-05| 792.16
#2011-07-06| 795.20
#2011-07-07| 796.99
#2011-07-08| 793.83
#2011-07-11| 786.31
#2011-07-12| 783.30
#2011-07-13| 784.45
#2011-07-14| 779.96
#2011-07-15| 778.78
#2011-07-18| 773.02
#2011-07-19| 791.40
#2011-07-20| 788.44
#2011-07-21| 781.79
#2011-07-22| 782.14
#2011-07-25| 772.57
#2011-07-26| 770.47
#2011-07-27| 765.00
#2011-07-28| 765.19
#2011-07-29| 760.26
#2011-08-01| 757.59
#2011-08-02| 749.31
#2011-08-03| 764.10
#2011-08-04| 739.92
#2011-08-05| 753.22
#2011-08-08| 731.81
#2011-08-09| 744.31
#2011-08-10| 714.44
#2011-08-11| 743.84
#2011-08-12| 750.54
#2011-08-15| 758.86
#2011-08-16| 758.96
#2011-08-17| 770.69
#2011-08-18| 752.95
#2011-08-19| 743.57
#2011-08-22| 744.47
#2011-08-23| 764.54
#2011-08-24| 768.62
#2011-08-25| 753.66
#2011-08-26| 758.73
#2011-08-29| 772.68
#2011-08-30| 775.61
#2011-08-31| 780.25
#2011-09-01| 778.55
#2011-09-02| 769.56
#2011-09-05| .
#2011-09-06| 764.05
#2011-09-07| 769.28
#2011-09-08| 770.61
#2011-09-09| 751.66
#2011-09-12| 752.48
#2011-09-13| 756.18
#2011-09-14| 765.57
#2011-09-15| 780.66
#2011-09-16| 778.12
#2011-09-19| 766.36
#2011-09-20| 766.55
#2011-09-21| 758.18
#2011-09-22| 748.71
#2011-09-23| 743.00
#2011-09-26| 759.37
#2011-09-27| 767.01
#2011-09-28| 754.00
#2011-09-29| 764.06
#2011-09-30| 751.67
#2011-10-03| 727.91
#2011-10-04| 728.42
#2011-10-05| 729.15
#2011-10-06| 730.68
#2011-10-07| 736.38
#2011-10-10| 747.71
#2011-10-11| 743.41
#2011-10-12| 756.40
#2011-10-13| 754.73
#2011-10-14| 757.84
#2011-10-17| 749.89
#2011-10-18| 750.82
#2011-10-19| 750.84
#2011-10-20| 751.50
#2011-10-21| 759.62
#2011-10-24| 756.87
#2011-10-25| 747.47
#2011-10-26| 751.01
#2011-10-27| 761.73
#2011-10-28| 766.41
#2011-10-31| 762.20
#2011-11-01| 749.33
#2011-11-02| 755.18
#2011-11-03| 763.34
#2011-11-04| 755.08
#2011-11-07| 760.02
#2011-11-08| 768.01
#2011-11-09| 750.04
#2011-11-10| 756.14
#2011-11-11| 762.94
#2011-11-14| 757.98
#2011-11-15| 767.06
#2011-11-16| 762.49
#2011-11-17| 754.99
#2011-11-18| 759.61
#2011-11-21| 745.69
#2011-11-22| 745.81
#2011-11-23| 733.94
#2011-11-24| .
#2011-11-25| 733.36
#2011-11-28| 739.89
#2011-11-29| 751.13
#2011-11-30| 763.05
#2011-12-01| 760.69
#2011-12-02| 759.04
#2011-12-05| 760.09
#2011-12-06| 763.60
#2011-12-07| 765.72
#2011-12-08| 762.40
#2011-12-09| 772.05
#2011-12-12| 764.77
#2011-12-13| 759.79
#2011-12-14| 756.94
#2011-12-15| 765.15
#2011-12-16| 769.32
#2011-12-19| 766.59
#2011-12-20| 779.42
#2011-12-21| 789.24
#2011-12-22| 786.57
#2011-12-23| 793.84
#2011-12-26| .
#2011-12-27| 792.71
#2011-12-28| 786.82
#2011-12-29| 794.83
#2011-12-30| 792.12
#2012-01-02| .
#2012-01-03| 792.88
#2012-01-04| 791.88
#2012-01-05| 787.94
#2012-01-06| 781.13
#2012-01-09| 782.94
#2012-01-10| 785.15
#2012-01-11| 773.57
#2012-01-12| 769.08
#2012-01-13| 764.58
#2012-01-16| .
#2012-01-17| 768.73
#2012-01-18| 771.15
#2012-01-19| 775.47
#2012-01-20| 781.83
#2012-01-23| 784.17
#2012-01-24| 780.68
#2012-01-25| 787.81
#2012-01-26| 783.81
#2012-01-27| 777.20
#2012-01-30| 774.74
#2012-01-31| 776.50
#2012-02-01| 781.91
#2012-02-02| 782.30
#2012-02-03| 785.00
#2012-02-06| 783.49
#2012-02-07| 788.13
#2012-02-08| 786.84
#2012-02-09| 774.41
#2012-02-10| 772.68
#2012-02-13| 775.59
#2012-02-14| 778.16
#2012-02-15| 773.05
#2012-02-16| 774.73
#2012-02-17| 775.80
#2012-02-20| .
#2012-02-21| 775.97
#2012-02-22| 779.03
#2012-02-23| 778.44
#2012-02-24| 778.55
#2012-02-27| 777.35
#2012-02-28| 777.19
#2012-02-29| 784.07
#2012-03-01| 780.60
#2012-03-02| 777.81
#2012-03-05| 778.80
#2012-03-06| 772.43
#2012-03-07| 774.44
#2012-03-08| 778.95
#2012-03-09| 782.56
#2012-03-12| 790.34
#2012-03-13| 795.82
#2012-03-14| 793.48
#2012-03-15| 795.08
#2012-03-16| 795.33
#2012-03-19| 798.23
#2012-03-20| 802.27
#2012-03-21| 806.02
#2012-03-22| 808.43
#2012-03-23| 808.30
#2012-03-26| 813.44
#2012-03-27| 814.25
#2012-03-28| 818.69
#2012-03-29| 827.35
#2012-03-30| 830.54
#2012-04-02| 834.03
#2012-04-03| 831.08
#2012-04-04| 827.10
#2012-04-05| 826.94
#2012-04-06| .
#2012-04-09| 818.49
#2012-04-10| 809.33
#2012-04-11| 812.24
#2012-04-12| 813.62
#2012-04-13| 811.31
#2012-04-16| 818.48
#2012-04-17| 830.85
#2012-04-18| 831.68
#2012-04-19| 829.02
#2012-04-20| 833.58
#2012-04-23| 827.93
#2012-04-24| 832.43
#2012-04-25| 838.21
#2012-04-26| 843.27
#2012-04-27| 847.95
#2012-04-30| 846.18
#2012-05-01| 852.62
#2012-05-02| 856.51
#2012-05-03| 857.20
#2012-05-04| 849.50
#2012-05-07| 854.59
#2012-05-08| 853.05
#2012-05-09| 848.28
#2012-05-10| 858.87
#2012-05-11| 858.97
#2012-05-14| 855.90
#2012-05-15| 856.73
#2012-05-16| 859.84
#2012-05-17| 850.72
#2012-05-18| 839.76
#2012-05-21| 842.94
#2012-05-22| 841.54
#2012-05-23| 843.47
#2012-05-24| 854.50
#2012-05-25| 851.44
#2012-05-28| .
#2012-05-29| 856.74
#2012-05-30| 850.87
#2012-05-31| 846.74
#2012-06-01| 832.86
#2012-06-04| 837.20
#2012-06-05| 832.51
#2012-06-06| 844.61
#2012-06-07| 843.71
#2012-06-08| 853.84
#2012-06-11| 848.00
#2012-06-12| 854.08
#2012-06-13| 852.98
#2012-06-14| 863.31
#2012-06-15| 867.71
#2012-06-18| 867.72
#2012-06-19| 864.52
#2012-06-20| 860.99
#2012-06-21| 852.72
#2012-06-22| 855.30
#2012-06-25| 853.41
#2012-06-26| 857.00
#2012-06-27| 867.52
#2012-06-28| 867.83
#2012-06-29| 885.14
#2012-07-02| 891.67
#2012-07-03| 893.82
#2012-07-04| .
#2012-07-05| 886.06
#2012-07-06| 883.61
#2012-07-09| 881.12
#2012-07-10| 880.84
#2012-07-11| 877.66
#2012-07-12| 871.08
#2012-07-13| 878.79
#2012-07-16| 872.45
#2012-07-17| 879.75
#2012-07-18| 878.88
#2012-07-19| 878.37
#2012-07-20| 871.09
#2012-07-23| 868.53
#2012-07-24| 864.40
#2012-07-25| 874.39
#2012-07-26| 891.94
#2012-07-27| 905.14
#2012-07-30| 914.34
#2012-07-31| 911.28
#2012-08-01| 910.33
#2012-08-02| 898.66
#2012-08-03| 912.23
#2012-08-06| 909.02
#2012-08-07| 903.82
#2012-08-08| 903.47
#2012-08-09| 896.65
#2012-08-10| 891.07
#2012-08-13| 888.45
#2012-08-14| 892.75
#2012-08-15| 894.16
#2012-08-16| 901.57
#2012-08-17| 901.07
#2012-08-20| 899.99
#2012-08-21| 896.08
#2012-08-22| 889.47
#2012-08-23| 878.71
#2012-08-24| 885.67
#2012-08-27| 882.77
#2012-08-28| 880.06
#2012-08-29| 871.65
#2012-08-30| 863.93
#2012-08-31| 868.71
#2012-09-03| .
#2012-09-04| 867.07
#2012-09-05| 866.80
#2012-09-06| 879.79
#2012-09-07| 876.20
#2012-09-10| 871.18
#2012-09-11| 871.34
#2012-09-12| 862.15
#2012-09-13| 877.77
#2012-09-14| 872.41
#2012-09-17| 874.62
#2012-09-18| 879.57
#2012-09-19| 879.79
#2012-09-20| 883.60
#2012-09-21| 871.94
#2012-09-24| 873.39
#2012-09-25| 865.82
#2012-09-26| 866.78
#2012-09-27| 875.73
#2012-09-28| 871.85
#2012-10-01| 877.76
#2012-10-02| 877.12
#2012-10-03| 875.82
#2012-10-04| 877.86
#2012-10-05| 882.99
#2012-10-08| 883.50
#2012-10-09| 882.50
#2012-10-10| 871.02
#2012-10-11| 869.74
#2012-10-12| 873.15
#2012-10-15| 874.09
#2012-10-16| 871.68
#2012-10-17| 868.41
#2012-10-18| 872.61
#2012-10-19| 860.69
#2012-10-22| 854.51
#2012-10-23| 839.68
#2012-10-24| 844.08
#2012-10-25| 848.93
#2012-10-26| 848.11
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 851.05
#2012-11-01| 854.48
#2012-11-02| 848.62
#2012-11-05| 844.59
#2012-11-06| 855.02
#2012-11-07| 843.74
#2012-11-08| 837.54
#2012-11-09| 837.61
#2012-11-12| 834.24
#2012-11-13| 834.95
#2012-11-14| 830.01
#2012-11-15| 835.28
#2012-11-16| 837.79
#2012-11-19| 849.23
#2012-11-20| 850.20
#2012-11-21| 854.34
#2012-11-22| .
#2012-11-23| 865.87
#2012-11-26| 857.33
#2012-11-27| 860.86
#2012-11-28| 866.43
#2012-11-29| 871.99
#2012-11-30| 870.96
#2012-12-03| 862.51
#2012-12-04| 859.62
#2012-12-05| 863.22
#2012-12-06| 865.57
#2012-12-07| 871.52
#2012-12-10| 870.58
#2012-12-11| 875.02
#2012-12-12| 871.42
#2012-12-13| 869.38
#2012-12-14| 869.43
#2012-12-17| 868.13
#2012-12-18| 867.12
#2012-12-19| 857.27
#2012-12-20| 861.80
#2012-12-21| 857.28
#2012-12-24| 854.60
#2012-12-25| 854.60
#2012-12-26| 847.36
#2012-12-27| 846.66
#2012-12-28| 837.39
#2012-12-31| 843.74
#2013-01-01| 843.74
#2013-01-02| 867.30
#2013-01-03| 866.36
#2013-01-04| 867.97
#2013-01-07| 862.34
#2013-01-08| 860.26
#2013-01-09| 861.79
#2013-01-10| 864.08
#2013-01-11| 864.41
#2013-01-14| 867.39
#2013-01-15| 873.32
#2013-01-16| 872.44
#2013-01-17| 879.19
#2013-01-18| 881.34
#2013-01-21| 881.34
#2013-01-22| 873.14
#2013-01-23| 870.64
#2013-01-24| 872.02
#2013-01-25| 872.32
#2013-01-28| 872.65
#2013-01-29| 879.73
#2013-01-30| 882.51
#2013-01-31| 877.44
#2013-02-01| 880.93
#2013-02-04| 877.08
#2013-02-05| 890.84
#2013-02-06| 892.05
#2013-02-07| 899.47
#2013-02-08| 896.48
#2013-02-11| 893.44
#2013-02-12| 878.78
#2013-02-13| 869.95
#2013-02-14| 869.18
#2013-02-15| 884.48
#2013-02-18| 884.48
#2013-02-19| 895.53
#2013-02-20| 895.74
#2013-02-21| 894.38
#2013-02-22| 906.66
#2013-02-25| 893.48
#2013-02-26| 900.08
#2013-02-27| 906.31
#2013-02-28| 912.00
#2013-03-01| 912.46
#2013-03-04| 916.81
#2013-03-05| 916.60
#2013-03-06| 920.06
#2013-03-07| 922.64
#2013-03-08| 924.43
#2013-03-11| 923.86
#2013-03-12| 919.35
#2013-03-13| 917.51
#2013-03-14| 924.15
#2013-03-15| 921.72
#2013-03-18| 919.38
#2013-03-19| 927.78
#2013-03-20| 934.72
#2013-03-21| 936.03
#2013-03-22| 946.85
#2013-03-25| 944.00
#2013-03-26| 956.66
#2013-03-27| 947.52
#2013-03-28| 953.97
#2013-03-29| 953.97
#2013-04-01| 953.42
#2013-04-02| 960.46
#2013-04-03| 949.03
#2013-04-04| 957.21
#2013-04-05| 946.41
#2013-04-08| 962.37
#2013-04-09| 959.27
#2013-04-10| 969.35
#2013-04-11| 971.20
#2013-04-12| 970.14
#2013-04-15| 950.76
#2013-04-16| 986.86
#2013-04-17| 982.68
#2013-04-18| 987.57
#2013-04-19|1002.73
#2013-04-22|1005.95
#2013-04-23|1009.35
#2013-04-24| 994.65
#2013-04-25| 998.46
#2013-04-26| 993.82
#2013-04-29| 996.62
#2013-04-30| 997.49
#2013-05-01| 993.96
#2013-05-02| 992.81
#2013-05-03| 999.02
#2013-05-06| 994.94
#2013-05-07|1007.62
#2013-05-08|1003.95
#2013-05-09| 995.93
#2013-05-10| 997.37
#2013-05-13| 997.94
#2013-05-14|1006.09
#2013-05-15|1016.60
#2013-05-16|1015.45
#2013-05-17|1013.49
#2013-05-20|1000.03
#2013-05-21| 999.40
#2013-05-22| 999.72
#2013-05-23| 991.18
#2013-05-24| 997.30
#2013-05-27| 997.30
#2013-05-28|1000.87
#2013-05-29| 978.96
#2013-05-30| 970.90
#2013-05-31| 957.65
#2013-06-03| 971.67
#2013-06-04| 982.78
#2013-06-05| 971.50
#2013-06-06| 975.46
#2013-06-07| 988.41
#2013-06-10| 987.68
#2013-06-11| 979.62
#2013-06-12| 975.46
#2013-06-13| 975.51
#2013-06-14| 974.26
#2013-06-17| 980.84
#2013-06-18| 984.65
#2013-06-19| 968.78
#2013-06-20| 940.63
#2013-06-21| 954.40
#2013-06-24| 951.37
#2013-06-25| 953.17
#2013-06-26| 968.00
#2013-06-27| 970.61
#2013-06-28| 969.17
#2013-07-01| 975.28
#2013-07-02| 972.23
#2013-07-03| 968.78
#2013-07-04| 968.78
#2013-07-05| 969.84
#2013-07-08| 974.93
#2013-07-09| 983.35
#2013-07-10| 982.79
#2013-07-11| 995.78
#2013-07-12| 994.56
#2013-07-15| 996.77
#2013-07-16| 983.33
#2013-07-17| 997.85
#2013-07-18|1004.98
#2013-07-19|1007.13
#2013-07-22|1004.28
#2013-07-23|1004.92
#2013-07-24| 999.68
#2013-07-25| 999.50
#2013-07-26| 995.72
#2013-07-29| 989.77
#2013-07-30| 989.18
#2013-07-31| 979.47
#2013-08-01| 990.18
#2013-08-02| 986.58
#2013-08-05| 988.48
#2013-08-06| 991.51
#2013-08-07| 987.14
#2013-08-08| 988.12
#2013-08-09| 985.89
#2013-08-12| 978.79
#2013-08-13| 974.18
#2013-08-14| 968.85
#2013-08-15| 953.32
#2013-08-16| 948.65
#2013-08-19| 948.91
#2013-08-20| 944.92
#2013-08-21| 933.93
#2013-08-22| 935.88
#2013-08-23| 941.44
#2013-08-26| 934.88
#2013-08-27| 931.86
#2013-08-28| 935.17
#2013-08-29| 931.91
#2013-08-30| 934.99
#2013-09-02| 934.99
#2013-09-03| 933.11
#2013-09-04| 941.49
#2013-09-05| 934.93
#2013-09-06| 937.09
#2013-09-09| 940.91
#2013-09-10| 942.52
#2013-09-11| 946.07
#2013-09-12| 944.21
#2013-09-13| 949.94
#2013-09-16| 956.38
#2013-09-17| 959.54
#2013-09-18| 976.68
#2013-09-19| 966.99
#2013-09-20| 967.31
#2013-09-23| 953.31
#2013-09-24| 949.45
#2013-09-25| 944.91
#2013-09-26| 951.88
#2013-09-27| 945.65
#2013-09-30| 935.03
#2013-10-01| 937.86
#2013-10-02| 929.49
#2013-10-03| 924.54
#2013-10-04| 925.92
#2013-10-07| 920.92
#2013-10-08| 924.01
#2013-10-09| 923.92
#2013-10-10| 939.76
#2013-10-11| 940.43
#2013-10-14| 944.28
#2013-10-15| 938.30
#2013-10-16| 952.03
#2013-10-17| 961.58
#2013-10-18| 966.84
#2013-10-21| 964.20
#2013-10-22| 973.46
#2013-10-23| 973.03
#2013-10-24| 964.18
#2013-10-25| 971.93
#2013-10-28| 986.56
#2013-10-29| 993.65
#2013-10-30| 986.93
#2013-10-31| 982.76
#2013-11-01| 985.31
#2013-11-04| 982.99
#2013-11-05| 983.87
#2013-11-06|1001.28
#2013-11-07| 990.94
#2013-11-08| 996.17
#2013-11-11| 992.35
#2013-11-12| 993.74
#2013-11-13| 999.01
#2013-11-14|1003.05
#2013-11-15|1001.15
#2013-11-18| 999.55
#2013-11-19| 996.14
#2013-11-20| 994.08
#2013-11-21|1002.25
#2013-11-22|1002.37
#2013-11-25| 999.44
#2013-11-26| 994.24
#2013-11-27| 996.95
#2013-11-28| 996.95
#2013-11-29| 996.54
#2013-12-02| 991.59
#2013-12-03| 996.77
#2013-12-04| 994.54
#2013-12-05| 983.30
#2013-12-06| 998.37
#2013-12-09| 995.10
#2013-12-10| 986.20
#2013-12-11| 990.77
#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| 974.55
#2014-03-06| 977.04
#2014-03-07| 979.31
#2014-03-10| 981.21
#2014-03-11| 988.57
#2014-03-12| 983.79
#2014-03-13| 973.37
#2014-03-14| 972.62
#2014-03-17| 980.50
#2014-03-18| 981.61
#2014-03-19| 974.58
#2014-03-20| 981.19
#2014-03-21| 981.88
#2014-03-24| 978.85
#2014-03-25| 984.51
#2014-03-26| 986.76
#2014-03-27| 988.40
#2014-03-28| 992.87
#2014-03-31| 992.72
#2014-04-01| 986.69
#2014-04-02| 984.50
#2014-04-03| 981.21
#2014-04-04| 980.42
#2014-04-07| 991.16
#2014-04-08| 991.19
#2014-04-09| 996.50
#2014-04-10| 991.09
#2014-04-11| 984.09
#2014-04-14| 987.66
#2014-04-15|1007.95
#2014-04-16|1018.39
#2014-04-17|1024.99
#2014-04-18| .
#2014-04-21|1026.89
#2014-04-22|1022.70
#2014-04-23|1025.32
#2014-04-24|1026.07
#2014-04-25|1027.65
#2014-04-28|1036.98
#2014-04-29|1025.40
#2014-04-30|1029.19
#2014-05-01|1028.00
#2014-05-02|1030.48
#2014-05-05|1029.73
#2014-05-06|1023.45
#2014-05-07|1035.87
#2014-05-08|1032.96
#2014-05-09|1038.36
#2014-05-12|1038.50
#2014-05-13|1043.70
#2014-05-14|1038.94
#2014-05-15|1028.12
#2014-05-16|1037.11
#2014-05-19|1032.79
#2014-05-20|1028.32
#2014-05-21|1033.98
#2014-05-22|1027.42
#2014-05-23|1028.62
#2014-05-26| .
#2014-05-27|1033.39
#2014-05-28|1033.86
#2014-05-29|1038.94
#2014-05-30|1044.79
#2014-06-02|1041.75
#2014-06-03|1042.28
#2014-06-04|1041.22
#2014-06-05|1043.63
#2014-06-06|1046.20
#2014-06-09|1045.71
#2014-06-10|1049.96
#2014-06-11|1043.75
#2014-06-12|1038.38
#2014-06-13|1036.66
#2014-06-16|1043.44
#2014-06-17|1045.62
#2014-06-18|1063.84
#2014-06-19|1074.32
#2014-06-20|1068.25
#2014-06-23|1065.19
#2014-06-24|1063.43
#2014-06-25|1067.37
#2014-06-26|1068.30
#2014-06-27|1070.83
#2014-06-30|1076.63
#2014-07-01|1074.71
#2014-07-02|1077.22
#2014-07-03|1078.21
#2014-07-04| .
#2014-07-07|1076.25
#2014-07-08|1072.05
#2014-07-09|1072.56
#2014-07-10|1079.59
#2014-07-11|1074.67
#2014-07-14|1085.76
#2014-07-15|1077.97
#2014-07-16|1078.28
#2014-07-17|1073.91
#2014-07-18|1081.02
#2014-07-21|1077.89
#2014-07-22|1058.80
#2014-07-23|1061.74
#2014-07-24|1071.09
#2014-07-25|1069.69
#2014-07-28|1061.81
#2014-07-29|1052.97
#2014-07-30|1036.15
#2014-07-31|1026.10
#2014-08-01|1026.54
#2014-08-04|1035.56
#2014-08-05|1029.93
#2014-08-06|1047.40
#2014-08-07|1036.41
#2014-08-08|1042.31
#2014-08-11|1051.49
#2014-08-12|1050.31
#2014-08-13|1056.93
#2014-08-14|1060.79
#2014-08-15|1079.70
#2014-08-18|1085.62
#2014-08-19|1083.91
#2014-08-20|1084.65
#2014-08-21|1085.50
#2014-08-22|1078.35
#2014-08-25|1090.16
#2014-08-26|1090.15
#2014-08-27|1088.94
#2014-08-28|1092.00
#2014-08-29|1093.26
#2014-09-01| .
#2014-09-02|1092.38
#2014-09-03|1098.79
#2014-09-04|1093.35
#2014-09-05|1092.25
#2014-09-08|1092.65
#2014-09-09|1092.16
#2014-09-10|1097.78
#2014-09-11|1097.10
#2014-09-12|1085.38
#2014-09-15|1087.92
#2014-09-16|1097.37
#2014-09-17|1098.45
#2014-09-18|1103.13
#2014-09-19|1109.17
#2014-09-22|1112.11
#2014-09-23|1102.16
#2014-09-24|1111.59
#2014-09-25|1099.10
#2014-09-26|1107.49
#2014-09-29|1108.48
#2014-09-30|1113.27
#2014-10-01|1110.83
#2014-10-02|1109.36
#2014-10-03|1119.87
#2014-10-06|1127.04
#2014-10-07|1128.67
#2014-10-08|1143.88
#2014-10-09|1131.21
#2014-10-10|1143.64
#2014-10-13|1132.96
#2014-10-14|1123.81
#2014-10-15|1109.68
#2014-10-16|1095.83
#2014-10-17|1105.60
#2014-10-20|1123.74
#2014-10-21|1091.79
#2014-10-22|1094.18
#2014-10-23|1095.38
#2014-10-24|1101.75
#2014-10-27|1098.99
#2014-10-28|1099.92
#2014-10-29|1102.63
#2014-10-30|1113.98
#2014-10-31|1123.86
#2014-11-03|1121.36
#2014-11-04|1125.38
#2014-11-05|1131.12
#2014-11-06|1132.14
#2014-11-07|1135.79
#2014-11-10|1137.49
#2014-11-11|1136.95
#2014-11-12|1142.95
#2014-11-13|1150.57
#2014-11-14|1145.08
#2014-11-17|1152.96
#2014-11-18|1158.92
#2014-11-19|1170.69
#2014-11-20|1170.04
#2014-11-21|1176.87
#2014-11-24|1173.11
#2014-11-25|1177.48
#2014-11-26|1180.12
#2014-11-27| .
#2014-11-28|1192.33
#2014-12-01|1185.31
#2014-12-02|1188.99
#2014-12-03|1169.26
#2014-12-04|1162.07
#2014-12-05|1162.88
#2014-12-08|1157.17
#2014-12-09|1139.36
#2014-12-10|1129.09
#2014-12-11|1129.98
#2014-12-12|1111.65
#2014-12-15|1103.47
#2014-12-16|1093.85
#2014-12-17|1116.58
#2014-12-18|1139.29
#2014-12-19|1133.65
#2014-12-22|1145.31
#2014-12-23|1157.91
#2014-12-24|1156.31
#2014-12-25| .
#2014-12-26|1155.74
#2014-12-29|1152.80
#2014-12-30|1146.60
#2014-12-31|1131.18
#2015-01-01| .
#2015-01-02|1129.16
#2015-01-05|1126.47
#2015-01-06|1127.71
#2015-01-07|1150.36
#2015-01-08|1167.58
#2015-01-09|1157.37
#2015-01-12|1147.46
#2015-01-13|1147.61
#2015-01-14|1150.99
#2015-01-15|1147.61
#2015-01-16|1154.92
#2015-01-19| .
#2015-01-20|1164.70
#2015-01-21|1168.27
#2015-01-22|1182.10
#2015-01-23|1172.72
#2015-01-26|1170.01
#2015-01-27|1152.09
#2015-01-28|1140.44
#2015-01-29|1145.57
#2015-01-30|1119.19
#2015-02-02|1133.29
#2015-02-03|1137.72
#2015-02-04|1141.65
#2015-02-05|1142.31
#2015-02-06|1137.58
#2015-02-09|1130.53
#2015-02-10|1158.20
#2015-02-11|1169.58
#2015-02-12|1166.66
#2015-02-13|1156.77
#2015-02-16| .
#2015-02-17|1151.38
#2015-02-18|1156.44
#2015-02-19|1159.26
#2015-02-20|1159.64
#2015-02-23|1160.39
#2015-02-24|1166.30
#2015-02-25|1164.89
#2015-02-26|1168.39
#2015-02-27|1186.59
#2015-03-02|1185.82
#2015-03-03|1178.91
#2015-03-04|1168.48
#2015-03-05|1166.94
#2015-03-06|1147.86
#2015-03-09|1145.97
#2015-03-10|1127.41
#2015-03-11|1114.88
#2015-03-12|1135.74
#2015-03-13|1118.09
#2015-03-16|1130.42
#2015-03-17|1124.83
#2015-03-18|1129.89
#2015-03-19|1120.10
#2015-03-20|1134.96
#2015-03-23|1137.52
#2015-03-24|1136.51
#2015-03-25|1131.94
#2015-03-26|1133.55
#2015-03-27|1132.21
#2015-03-30|1142.72
#2015-03-31|1136.95
#2015-04-01|1135.60
#2015-04-02|1138.02
#2015-04-03| .
#2015-04-06|1150.25
#2015-04-07|1147.19
#2015-04-08|1144.51
#2015-04-09|1148.52
#2015-04-10|1145.37
#2015-04-13|1138.73
#2015-04-14|1139.58
#2015-04-15|1139.92
#2015-04-16|1142.25
#2015-04-17|1133.62
#2015-04-20|1143.36
#2015-04-21|1146.77
#2015-04-22|1156.42
#2015-04-23|1144.64
#2015-04-24|1141.97
#2015-04-27|1137.52
#2015-04-28|1134.69
#2015-04-29|1129.22
#2015-04-30|1131.88
#2015-05-01|1142.51
#2015-05-04|1145.16
#2015-05-05|1138.12
#2015-05-06|1137.51
#2015-05-07|1138.15
#2015-05-08|1142.84
#2015-05-11|1143.46
#2015-05-12|1137.91
#2015-05-13|1143.51
#2015-05-14|1159.50
#2015-05-15|1160.66
#2015-05-18|1156.67
#2015-05-19|1155.41
#2015-05-20|1154.28
#2015-05-21|1150.23
#2015-05-22|1144.38
#2015-05-25| .
#2015-05-26|1137.76
#2015-05-27|1144.40
#2015-05-28|1147.01
#2015-05-29|1140.24
#2015-06-01|1137.71
#2015-06-02|1138.04
#2015-06-03|1135.32
#2015-06-04|1125.73
#2015-06-05|1111.92
#2015-06-08|1111.23
#2015-06-09|1112.46
#2015-06-10|1118.85
#2015-06-11|1121.07
#2015-06-12|1118.00
#2015-06-15|1106.31
#2015-06-16|1120.48
#2015-06-17|1126.19
#2015-06-18|1138.58
#2015-06-19|1133.08
#2015-06-22|1137.67
#2015-06-23|1135.84
#2015-06-24|1131.69
#2015-06-25|1129.08
#2015-06-26|1130.84
#2015-06-29|1112.81
#2015-06-30|1108.28
#2015-07-01|1118.80
#2015-07-02|1118.44
#2015-07-03| .
#2015-07-06|1116.90
#2015-07-07|1140.73
#2015-07-08|1129.42
#2015-07-09|1125.72
#2015-07-10|1138.68
#2015-07-13|1153.18
#2015-07-14|1160.63
#2015-07-15|1155.49
#2015-07-16|1163.12
#2015-07-17|1159.53
#2015-07-20|1165.41
#2015-07-21|1161.34
#2015-07-22|1160.45
#2015-07-23|1157.69
#2015-07-24|1149.26
#2015-07-27|1147.75
#2015-07-28|1151.93
#2015-07-29|1156.07
#2015-07-30|1156.19
#2015-07-31|1166.93
#2015-08-03|1177.94
#2015-08-04|1183.61
#2015-08-05|1196.91
#2015-08-06|1190.20
#2015-08-07|1188.53
#2015-08-10|1185.50
#2015-08-11|1179.52
#2015-08-12|1175.57
#2015-08-13|1178.79
#2015-08-14|1183.64
#2015-08-17|1188.95
#2015-08-18|1187.37
#2015-08-19|1174.95
#2015-08-20|1164.85
#2015-08-21|1138.45
#2015-08-24|1098.19
#2015-08-25|1080.81
#2015-08-26|1108.30
#2015-08-27|1121.78
#2015-08-28|1124.10
#2015-08-31|1118.05
#2015-09-01|1099.95
#2015-09-02|1107.76
#2015-09-03|1113.47
#2015-09-04|1096.54
#2015-09-07| .
#2015-09-08|1111.87
#2015-09-09|1091.79
#2015-09-10|1094.67
#2015-09-11|1096.95
#2015-09-14|1094.07
#2015-09-15|1103.85
#2015-09-16|1118.93
#2015-09-17|1123.85
#2015-09-18|1116.16
#2015-09-21|1123.18
#2015-09-22|1110.17
#2015-09-23|1110.04
#2015-09-24|1117.33
#2015-09-25|1128.55
#2015-09-28|1120.63
#2015-09-29|1126.15
#2015-09-30|1139.55
#2015-10-01|1132.53
#2015-10-02|1142.31
#2015-10-05|1161.55
#2015-10-06|1166.05
#2015-10-07|1182.07
#2015-10-08|1191.74
#2015-10-09|1195.46
#2015-10-12|1193.79
#2015-10-13|1179.71
#2015-10-14|1175.91
#2015-10-15|1184.26
#2015-10-16|1194.23
#2015-10-19|1196.90
#2015-10-20|1204.91
#2015-10-21|1203.12
#2015-10-22|1236.48
#2015-10-23|1226.78
#2015-10-26|1224.48
#2015-10-27|1226.69
#2015-10-28|1228.02
#2015-10-29|1226.21
#2015-10-30|1216.49
#2015-11-02|1210.25
#2015-11-03|1206.05
#2015-11-04|1200.95
#2015-11-05|1205.29
#2015-11-06|1204.04
#2015-11-09|1193.25
#2015-11-10|1198.43
#2015-11-11|1206.05
#2015-11-12|1191.57
#2015-11-13|1186.32
#2015-11-16|1202.96
#2015-11-17|1193.85
#2015-11-18|1212.21
#2015-11-19|1227.43
#2015-11-20|1212.36
#2015-11-23|1225.38
#2015-11-24|1230.97
#2015-11-25|1232.67
#2015-11-26| .
#2015-11-27|1234.71
#2015-11-30|1222.97
#2015-12-01|1233.70
#2015-12-02|1224.92
#2015-12-03|1217.11
#2015-12-04|1241.95
#2015-12-07|1237.81
#2015-12-08|1233.63
#2015-12-09|1220.28
#2015-12-10|1220.75
#2015-12-11|1206.90
#2015-12-14|1212.25
#2015-12-15|1229.31
#2015-12-16|1249.25
#2015-12-17|1237.80
#2015-12-18|1209.46
#2015-12-21|1218.11
#2015-12-22|1231.93
#2015-12-23|1241.57
#2015-12-24|1239.99
#2015-12-25| .
#2015-12-28|1239.91
#2015-12-29|1248.22
#2015-12-30|1244.60
#2015-12-31|1228.44
#2016-01-01| .
#2016-01-04|1211.97
#2016-01-05|1219.03
#2016-01-06|1216.80
#2016-01-07|1196.26
#2016-01-08|1191.94
#2016-01-11|1195.05
#2016-01-12|1204.20
#2016-01-13|1191.57
#2016-01-14|1187.85
#2016-01-15|1171.93
#2016-01-18| .
#2016-01-19|1189.71
#2016-01-20|1169.58
#2016-01-21|1172.00
#2016-01-22|1191.66
#2016-01-25|1191.73
#2016-01-26|1192.22
#2016-01-27|1189.40
#2016-01-28|1204.11
#2016-01-29|1218.16
#2016-02-01|1220.24
#2016-02-02|1207.21
#2016-02-03|1212.04
#2016-02-04|1197.65
#2016-02-05|1193.08
#2016-02-08|1193.72
#2016-02-09|1208.01
#2016-02-10|1192.98
#2016-02-11|1188.29
#2016-02-12|1209.20
#2016-02-15| .
#2016-02-16|1214.25
#2016-02-17|1219.61
#2016-02-18|1222.34
#2016-02-19|1225.53
#2016-02-22|1230.97
#2016-02-23|1225.82
#2016-02-24|1231.79
#2016-02-25|1240.87
#2016-02-26|1213.39
#2016-02-29|1207.48
#2016-03-01|1224.47
#2016-03-02|1222.80
#2016-03-03|1229.91
#2016-03-04|1236.26
#2016-03-07|1229.69
#2016-03-08|1237.48
#2016-03-09|1247.81
#2016-03-10|1257.43
#2016-03-11|1263.73
#2016-03-14|1260.57
#2016-03-15|1262.31
#2016-03-16|1259.89
#2016-03-17|1276.18
#2016-03-18|1270.17
#2016-03-21|1271.28
#2016-03-22|1264.57
#2016-03-23|1263.68
#2016-03-24|1262.79
#2016-03-25| .
#2016-03-28|1269.17
#2016-03-29|1281.22
#2016-03-30|1289.76
#2016-03-31|1284.94
#2016-04-01|1299.49
#2016-04-04|1300.33
#2016-04-05|1291.81
#2016-04-06|1298.14
#2016-04-07|1289.68
#2016-04-08|1305.48
#2016-04-11|1294.09
#2016-04-12|1299.73
#2016-04-13|1285.77
#2016-04-14|1277.13
#2016-04-15|1284.00
#2016-04-18|1285.35
#2016-04-19|1295.00
#2016-04-20|1251.88
#2016-04-21|1232.71
#2016-04-22|1249.31
#2016-04-25|1257.39
#2016-04-26|1253.38
#2016-04-27|1257.13
#2016-04-28|1260.52
#2016-04-29|1271.46
#2016-05-02|1278.96
#2016-05-03|1276.80
#2016-05-04|1281.50
#2016-05-05|1283.51
#2016-05-06|1292.62
#2016-05-09|1294.02
#2016-05-10|1310.13
#2016-05-11|1300.05
#2016-05-12|1307.51
#2016-05-13|1290.04
#2016-05-16|1294.37
#2016-05-17|1271.41
#2016-05-18|1259.79
#2016-05-19|1259.66
#2016-05-20|1247.45
#2016-05-23|1249.98
#2016-05-24|1260.33
#2016-05-25|1259.59
#2016-05-26|1268.46
#2016-05-27|1270.26
#2016-05-30| .
#2016-05-31|1263.08
#2016-06-01|1270.40
#2016-06-02|1273.16
#2016-06-03|1280.93
#2016-06-06|1286.95
#2016-06-07|1284.58
#2016-06-08|1291.99
#2016-06-09|1297.57
#2016-06-10|1298.46
#2016-06-13|1286.61
#2016-06-14|1287.52
#2016-06-15|1285.32
#2016-06-16|1296.32
#2016-06-17|1286.20
#2016-06-20|1289.17
#2016-06-21|1295.93
#2016-06-22|1289.80
#2016-06-23|1296.93
#2016-06-24|1266.15
#2016-06-27|1267.84
#2016-06-28|1272.64
#2016-06-29|1282.52
#2016-06-30|1312.23
#2016-07-01|1306.58
#2016-07-04| .
#2016-07-05|1316.58
#2016-07-06|1312.28
#2016-07-07|1316.99
#2016-07-08|1325.24
#2016-07-11|1330.47
#2016-07-12|1330.08
#2016-07-13|1338.67
#2016-07-14|1338.22
#2016-07-15|1335.65
#2016-07-18|1330.03
#2016-07-19|1333.37
#2016-07-20|1328.98
#2016-07-21|1326.27
#2016-07-22|1336.47
#2016-07-25|1331.48
#2016-07-26|1316.37
#2016-07-27|1290.66
#2016-07-28|1299.50
#2016-07-29|1304.17
#2016-08-01|1301.58
#2016-08-02|1300.11
#2016-08-03|1297.27
#2016-08-04|1298.08
#2016-08-05|1300.62
#2016-08-08|1295.09
#2016-08-09|1296.27
#2016-08-10|1302.57
#2016-08-11|1303.25
#2016-08-12|1307.64
#2016-08-15|1311.24
#2016-08-16|1299.79
#2016-08-17|1305.85
#2016-08-18|1305.69
#2016-08-19|1301.65
#2016-08-22|1297.61
#2016-08-23|1297.20
#2016-08-24|1298.07
#2016-08-25|1294.73
#2016-08-26|1287.28
#2016-08-29|1292.57
#2016-08-30|1283.21
#2016-08-31|1286.61
#2016-09-01|1288.15
#2016-09-02|1295.91
#2016-09-05| .
#2016-09-06|1297.70
#2016-09-07|1290.87
#2016-09-08|1288.67
#2016-09-09|1251.24
#2016-09-12|1275.44
#2016-09-13|1255.95
#2016-09-14|1255.60
#2016-09-15|1262.95
#2016-09-16|1259.15
#2016-09-19|1261.13
#2016-09-20|1267.62
#2016-09-21|1274.96
#2016-09-22|1285.78
#2016-09-23|1279.76
#2016-09-26|1267.26
#2016-09-27|1277.51
#2016-09-28|1270.73
#2016-09-29|1270.00
#2016-09-30|1280.32
#2016-10-03|1272.76
#2016-10-04|1261.53
#2016-10-05|1255.59
#2016-10-06|1257.46
#2016-10-07|1254.87
#2016-10-10|1256.41
#2016-10-11|1248.57
#2016-10-12|1255.64
#2016-10-13|1254.91
#2016-10-14|1257.80
#2016-10-17|1256.90
#2016-10-18|1263.71
#2016-10-19|1261.83
#2016-10-20|1257.18
#2016-10-21|1259.44
#2016-10-24|1275.82
#2016-10-25|1274.98
#2016-10-26|1271.23
#2016-10-27|1262.25
#2016-10-28|1267.06
#2016-10-31|1270.04
#2016-11-01|1262.65
#2016-11-02|1262.11
#2016-11-03|1259.31
#2016-11-04|1247.94
#2016-11-07|1265.83
#2016-11-08|1281.30
#2016-11-09|1261.98
#2016-11-10|1218.38
#2016-11-11|1218.25
#2016-11-14|1209.48
#2016-11-15|1217.18
#2016-11-16|1214.29
#2016-11-17|1211.85
#2016-11-18|1207.16
#2016-11-21|1222.09
#2016-11-22|1229.15
#2016-11-23|1217.73
#2016-11-24| .
#2016-11-25|1227.41
#2016-11-28|1234.81
#2016-11-29|1228.89
#2016-11-30|1205.31
#2016-12-01|1194.73
#2016-12-02|1206.65
#2016-12-05|1212.01
#2016-12-06|1215.82
#2016-12-07|1233.41
#2016-12-08|1223.14
#2016-12-09|1247.80
#2016-12-12|1253.00
#2016-12-13|1256.60
#2016-12-14|1241.26
#2016-12-15|1251.22
#2016-12-16|1257.24
#2016-12-19|1252.81
#2016-12-20|1249.63
#2016-12-21|1249.74
#2016-12-22|1252.87
#2016-12-23|1252.76
#2016-12-26| .
#2016-12-27|1253.11
#2016-12-28|1246.25
#2016-12-29|1251.61
#2016-12-30|1246.63
#2017-01-02| .
#2017-01-03|1253.31
#2017-01-04|1253.15
#2017-01-05|1254.12
#2017-01-06|1252.15
#2017-01-09|1238.57
#2017-01-10|1225.34
#2017-01-11|1225.28
#2017-01-12|1222.49
#2017-01-13|1221.96
#2017-01-16| .
#2017-01-17|1229.74
#2017-01-18|1232.98
#2017-01-19|1228.75
#2017-01-20|1236.29
#2017-01-23|1242.18
#2017-01-24|1252.87
#2017-01-25|1254.45
#2017-01-26|1246.69
#2017-01-27|1237.30
#2017-01-30|1237.98
#2017-01-31|1241.68
#2017-02-01|1231.74
#2017-02-02|1239.72
#2017-02-03|1248.55
#2017-02-06|1245.82
#2017-02-07|1257.37
#2017-02-08|1260.42
#2017-02-09|1251.39
#2017-02-10|1243.15
#2017-02-13|1245.04
#2017-02-14|1245.54
#2017-02-15|1243.08
#2017-02-16|1261.95
#2017-02-17|1262.73
#2017-02-20| .
#2017-02-21|1273.13
#2017-02-22|1275.11
#2017-02-23|1276.81
#2017-02-24|1279.62
#2017-02-27|1272.22
#2017-02-28|1281.29
#2017-03-01|1284.17
#2017-03-02|1298.77
#2017-03-03|1302.36
#2017-03-06|1291.50
#2017-03-07|1286.69
#2017-03-08|1287.60
#2017-03-09|1286.34
#2017-03-10|1293.06
#2017-03-13|1291.54
#2017-03-14|1290.06
#2017-03-15|1303.50
#2017-03-16|1305.37
#2017-03-17|1302.48
#2017-03-20|1305.02
#2017-03-21|1312.05
#2017-03-22|1312.51
#2017-03-23|1307.30
#2017-03-24|1309.06
#2017-03-27|1310.50
#2017-03-28|1315.39
#2017-03-29|1315.43
#2017-03-30|1315.48
#2017-03-31|1311.76
#2017-04-03|1310.45
#2017-04-04|1315.88
#2017-04-05|1313.08
#2017-04-06|1311.96
#2017-04-07|1311.59
#2017-04-10|1315.16
#2017-04-11|1312.59
#2017-04-12|1326.55
#2017-04-13|1318.82
#2017-04-14| .
#2017-04-17|1326.87
#2017-04-18|1338.57
#2017-04-19|1331.00
#2017-04-20|1329.54
#2017-04-21|1327.86
#2017-04-24|1335.78
#2017-04-25|1332.49
#2017-04-26|1326.33
#2017-04-27|1319.21
#2017-04-28|1324.36
#2017-05-01|1318.51
#2017-05-02|1320.75
#2017-05-03|1317.85
#2017-05-04|1330.43
#2017-05-05|1334.33
#2017-05-08|1338.53
#2017-05-09|1329.49
#2017-05-10|1330.75
#2017-05-11|1333.52
#2017-05-12|1331.01
#2017-05-15|1338.61
#2017-05-16|1338.55
#2017-05-17|1339.01
#2017-05-18|1338.76
#2017-05-19|1339.93
#2017-05-22|1350.43
#2017-05-23|1357.03
#2017-05-24|1372.88
#2017-05-25|1387.19
#2017-05-26|1389.18
#2017-05-29| .
#2017-05-30|1389.48
#2017-05-31|1386.96
#2017-06-01|1394.05
#2017-06-02|1398.14
#2017-06-05|1400.47
#2017-06-06|1398.52
#2017-06-07|1389.28
#2017-06-08|1376.43
#2017-06-09|1378.39
#2017-06-12|1381.88
#2017-06-13|1381.79
#2017-06-14|1391.94
#2017-06-15|1391.17
#2017-06-16|1388.51
#2017-06-19|1393.93
#2017-06-20|1400.97
#2017-06-21|1392.93
#2017-06-22|1381.51
#2017-06-23|1390.28
#2017-06-26|1393.06
#2017-06-27|1378.95
#2017-06-28|1386.52
#2017-06-29|1370.82
#2017-06-30|1372.55
#2017-07-03|1371.29
#2017-07-04| .
#2017-07-05|1370.06
#2017-07-06|1363.86
#2017-07-07|1366.34
#2017-07-10|1359.40
#2017-07-11|1354.87
#2017-07-12|1363.80
#2017-07-13|1359.36
#2017-07-14|1369.44
#2017-07-17|1369.95
#2017-07-18|1370.35
#2017-07-19|1375.18
#2017-07-20|1376.03
#2017-07-21|1385.28
#2017-07-24|1380.22
#2017-07-25|1388.77
#2017-07-26|1400.22
#2017-07-27|1407.01
#2017-07-28|1400.02
#2017-07-31|1396.87
#2017-08-01|1391.69
#2017-08-02|1388.34
#2017-08-03|1393.16
#2017-08-04|1390.38
#2017-08-07|1395.95
#2017-08-08|1393.27
#2017-08-09|1391.88
#2017-08-10|1393.43
#2017-08-11|1393.76
#2017-08-14|1404.48
#2017-08-15|1416.49
#2017-08-16|1418.02
#2017-08-17|1408.16
#2017-08-18|1401.37
#2017-08-21|1405.60
#2017-08-22|1404.40
#2017-08-23|1399.45
#2017-08-24|1391.01
#2017-08-25|1391.93
#2017-08-28|1388.07
#2017-08-29|1390.40
#2017-08-30|1389.91
#2017-08-31|1395.24
#2017-09-01|1399.89
#2017-09-04| .
#2017-09-05|1402.49
#2017-09-06|1405.73
#2017-09-07|1413.77
#2017-09-08|1403.36
#2017-09-11|1410.77
#2017-09-12|1409.33
#2017-09-13|1408.92
#2017-09-14|1400.50
#2017-09-15|1404.45
#2017-09-18|1405.08
#2017-09-19|1399.94
#2017-09-20|1391.79
#2017-09-21|1380.25
#2017-09-22|1376.46
#2017-09-25|1378.33
#2017-09-26|1376.54
#2017-09-27|1358.41
#2017-09-28|1366.59
#2017-09-29|1366.76
#2017-10-02|1350.61
#2017-10-03|1355.71
#2017-10-04|1361.57
#2017-10-05|1368.06
#2017-10-06|1367.46
#2017-10-09|1364.22
#2017-10-10|1375.30
#2017-10-11|1383.00
#2017-10-12|1388.27
#2017-10-13|1390.05
#2017-10-16|1402.21
#2017-10-17|1393.25
#2017-10-18|1389.83
#2017-10-19|1396.06
#2017-10-20|1387.83
#2017-10-23|1387.99
#2017-10-24|1381.25
#2017-10-25|1372.73
#2017-10-26|1379.76
#2017-10-27|1376.36
#2017-10-30|1368.04
#2017-10-31|1374.74
#2017-11-01|1371.49
#2017-11-02|1371.31
#2017-11-03|1373.96
#2017-11-06|1360.89
#2017-11-07|1374.66
#2017-11-08|1387.01
#2017-11-09|1385.85
#2017-11-10|1400.58
#2017-11-13|1411.75
#2017-11-14|1432.19
#2017-11-15|1418.22
#2017-11-16|1415.66
#2017-11-17|1401.01
#2017-11-20|1397.69
#2017-11-21|1408.36
#2017-11-22|1403.48
#2017-11-23| .
#2017-11-24|1409.11
#2017-11-27|1409.27
#2017-11-28|1414.02
#2017-11-29|1410.61
#2017-11-30|1421.06
#2017-12-01|1425.56
#2017-12-04|1435.19
#2017-12-05|1436.13
#2017-12-06|1447.17
#2017-12-07|1424.42
#2017-12-08|1417.37
#2017-12-11|1421.87
#2017-12-12|1421.09
#2017-12-13|1433.22
#2017-12-14|1435.51
#2017-12-15|1445.56
#2017-12-18|1435.92
#2017-12-19|1442.11
#2017-12-20|1444.24
#2017-12-21|1432.58
#2017-12-22|1434.18
#2017-12-25| .
#2017-12-26|1439.10
#2017-12-27|1443.92
#2017-12-28|1439.10
#2017-12-29|1445.00
#2018-01-01| .
#2018-01-02|1428.71
#2018-01-03|1426.00
#2018-01-04|1439.27
#2018-01-05|1440.94
#2018-01-08|1437.31
#2018-01-09|1443.20
#2018-01-10|1435.21
#2018-01-11|1432.13
#2018-01-12|1435.84
#2018-01-15| .
#2018-01-16|1444.92
#2018-01-17|1460.15
#2018-01-18|1459.26
#2018-01-19|1470.35
#2018-01-22|1481.79
#2018-01-23|1482.76
#2018-01-24|1487.14
#2018-01-25|1485.33
#2018-01-26|1501.66
#2018-01-29|1490.18
#2018-01-30|1487.49
#2018-01-31|1492.92
#2018-02-01|1490.81
#2018-02-02|1469.03
#2018-02-05|1415.81
#2018-02-06|1408.30
#2018-02-07|1406.69
#2018-02-08|1363.31
#2018-02-09|1369.95
#2018-02-12|1388.10
#2018-02-13|1391.15
#2018-02-14|1374.73
#2018-02-15|1397.16
#2018-02-16|1400.30
#2018-02-19| .
#2018-02-20|1376.62
#2018-02-21|1359.55
#2018-02-22|1368.12
#2018-02-23|1379.91
#2018-02-26|1386.30
#2018-02-27|1377.72
#2018-02-28|1364.60
#2018-03-01|1349.94
#2018-03-02|1358.74
#2018-03-05|1365.26
#2018-03-06|1366.67
#2018-03-07|1366.38
#2018-03-08|1389.55
#2018-03-09|1399.11
#2018-03-12|1396.10
#2018-03-13|1401.46
#2018-03-14|1388.64
#2018-03-15|1382.73
#2018-03-16|1378.59
#2018-03-19|1368.04
#2018-03-20|1364.72
#2018-03-21|1355.10
#2018-03-22|1344.93
#2018-03-23|1327.22
#2018-03-26|1337.93
#2018-03-27|1344.54
#2018-03-28|1359.53
#2018-03-29|1362.77
#2018-03-30| .
#2018-04-02|1336.96
#2018-04-03|1354.37
#2018-04-04|1380.38
#2018-04-05|1386.02
#2018-04-06|1369.34
#2018-04-09|1368.75
#2018-04-10|1371.59
#2018-04-11|1367.65
#2018-04-12|1366.83
#2018-04-13|1379.77
#2018-04-16|1386.59
#2018-04-17|1385.23
#2018-04-18|1369.01
#2018-04-19|1358.11
#2018-04-20|1331.44
#2018-04-23|1336.41
#2018-04-24|1314.05
#2018-04-25|1300.51
#2018-04-26|1318.28
#2018-04-27|1320.10
#2018-04-30|1312.24
#2018-05-01|1293.07
#2018-05-02|1270.32
#2018-05-03|1269.11
#2018-05-04|1284.70
#2018-05-07|1278.12
#2018-05-08|1264.75
#2018-05-09|1254.17
#2018-05-10|1268.07
#2018-05-11|1266.98
#2018-05-14|1263.28
#2018-05-15|1255.29
#2018-05-16|1254.56
#2018-05-17|1271.03
#2018-05-18|1268.50
#2018-05-21|1283.59
#2018-05-22|1282.88
#2018-05-23|1288.67
#2018-05-24|1285.34
#2018-05-25|1287.44
#2018-05-28| .
#2018-05-29|1295.69
#2018-05-30|1310.93
#2018-05-31|1302.42
#2018-06-01|1304.77
#2018-06-04|1310.23
#2018-06-05|1304.31
#2018-06-06|1316.14
#2018-06-07|1317.11
#2018-06-08|1336.82
#2018-06-11|1344.52
#2018-06-12|1356.32
#2018-06-13|1356.96
#2018-06-14|1351.10
#2018-06-15|1374.18
#2018-06-18|1352.52
#2018-06-19|1356.18
#2018-06-20|1349.63
#2018-06-21|1355.72
#2018-06-22|1366.03
#2018-06-25|1374.32
#2018-06-26|1364.30
#2018-06-27|1360.50
#2018-06-28|1370.56
#2018-06-29|1378.48
#2018-07-02|1380.97
#2018-07-03|1380.83
#2018-07-04| .
#2018-07-05|1395.43
#2018-07-06|1396.29
#2018-07-09|1383.19
#2018-07-10|1421.06
#2018-07-11|1417.55
#2018-07-12|1411.29
#2018-07-13|1418.89
#2018-07-16|1420.07
#2018-07-17|1440.45
#2018-07-18|1436.29
#2018-07-19|1441.35
#2018-07-20|1446.10
#2018-07-23|1431.22
#2018-07-24|1438.11
#2018-07-25|1455.48
#2018-07-26|1455.97
#2018-07-27|1449.89
#2018-07-30|1448.15
#2018-07-31|1459.58
#2018-08-01|1446.28
#2018-08-02|1449.72
#2018-08-03|1465.32
#2018-08-06|1471.86
#2018-08-07|1453.02
#2018-08-08|1442.95
#2018-08-09|1449.89
#2018-08-10|1440.74
#2018-08-13|1437.17
#2018-08-14|1440.76
#2018-08-15|1444.94
#2018-08-16|1452.04
#2018-08-17|1462.86
#2018-08-20|1464.23
#2018-08-21|1449.66
#2018-08-22|1435.83
#2018-08-23|1429.94
#2018-08-24|1430.04
#2018-08-27|1432.07
#2018-08-28|1420.65
#2018-08-29|1425.62
#2018-08-30|1418.33
#2018-08-31|1412.73
#2018-09-03| .
#2018-09-04|1410.45
#2018-09-05|1432.55
#2018-09-06|1444.41
#2018-09-07|1437.50
#2018-09-10|1446.68
#2018-09-11|1442.18
#2018-09-12|1449.04
#2018-09-13|1453.96
#2018-09-14|1454.81
#2018-09-17|1464.85
#2018-09-18|1450.31
#2018-09-19|1449.52
#2018-09-20|1469.95
#2018-09-21|1466.40
#2018-09-24|1442.18
#2018-09-25|1434.23
#2018-09-26|1434.52
#2018-09-27|1433.35
#2018-09-28|1440.11
#2018-10-01|1433.46
#2018-10-02|1426.04
#2018-10-03|1409.72
#2018-10-04|1402.35
#2018-10-05|1401.78
#2018-10-08|1420.94
#2018-10-09|1420.92
#2018-10-10|1405.29
#2018-10-11|1373.46
#2018-10-12|1377.01
#2018-10-15|1381.77
#2018-10-16|1403.22
#2018-10-17|1412.97
#2018-10-18|1405.52
#2018-10-19|1429.58
#2018-10-22|1419.03
#2018-10-23|1428.44
#2018-10-24|1448.12
#2018-10-25|1445.53
#2018-10-26|1422.91
#2018-10-29|1444.39
#2018-10-30|1469.75
#2018-10-31|1472.63
#2018-11-01|1470.97
#2018-11-02|1473.26
#2018-11-05|1500.66
#2018-11-06|1513.78
#2018-11-07|1523.26
#2018-11-08|1526.26
#2018-11-09|1542.58
#2018-11-12|1539.84
#2018-11-13|1538.78
#2018-11-14|1532.22
#2018-11-15|1532.77
#2018-11-16|1548.42
#2018-11-19|1557.49
#2018-11-20|1518.51
#2018-11-21|1505.05
#2018-11-22| .
#2018-11-23|1513.59
#2018-11-26|1513.51
#2018-11-27|1522.43
#2018-11-28|1542.23
#2018-11-29|1535.19
#2018-11-30|1576.18
#2018-12-03|1548.23
#2018-12-04|1537.90
#2018-12-05| .
#2018-12-06|1531.81
#2018-12-07|1522.57
#2018-12-10|1524.53
#2018-12-11|1536.88
#2018-12-12|1529.68
#2018-12-13|1534.38
#2018-12-14|1508.17
#2018-12-17|1482.41
#2018-12-18|1474.21
#2018-12-19|1458.39
#2018-12-20|1454.68
#2018-12-21|1448.74
#2018-12-24|1404.93
#2018-12-25| .
#2018-12-26|1437.20
#2018-12-27|1451.42
#2018-12-28|1450.26
#2018-12-31|1454.42
#2019-01-01| .
#2019-01-02|1439.86
#2019-01-03|1428.71
#2019-01-04|1458.68
#2019-01-07|1446.11
#2019-01-08|1464.04
#2019-01-09|1438.13
#2019-01-10|1447.98
#2019-01-11|1457.02
#2019-01-14|1446.59
#2019-01-15|1463.31
#2019-01-16|1447.59
#2019-01-17|1454.73
#2019-01-18|1471.04
#2019-01-21| .
#2019-01-22|1471.11
#2019-01-23|1482.96
#2019-01-24|1467.75
#2019-01-25|1462.51
#2019-01-28|1456.50
#2019-01-29|1461.45
#2019-01-30|1479.15
#2019-01-31|1496.91
#2019-02-01|1503.90
#2019-02-04|1516.83
#2019-02-05|1514.49
#2019-02-06|1514.82
#2019-02-07|1517.73
#2019-02-08|1522.01
#2019-02-11|1525.41
#2019-02-12|1532.18
#2019-02-13|1536.93
#2019-02-14|1463.38
#2019-02-15|1476.56
#2019-02-18| .
#2019-02-19|1469.39
#2019-02-20|1473.62
#2019-02-21|1486.56
#2019-02-22|1477.47
#2019-02-25|1466.73
#2019-02-26|1460.59
#2019-02-27|1463.08
#2019-02-28|1472.71
#2019-03-01|1481.21
#2019-03-04|1485.84
#2019-03-05|1480.67
#2019-03-06|1482.74
#2019-03-07|1477.33
#2019-03-08|1463.79
#2019-03-11|1493.78
#2019-03-12|1491.96
#2019-03-13|1494.44
#2019-03-14|1485.32
#2019-03-15|1482.43
#2019-03-18|1493.70
#2019-03-19|1496.41
#2019-03-20|1494.94
#2019-03-21|1497.21
#2019-03-22|1510.11
#2019-03-25|1514.13
#2019-03-26|1532.37
#2019-03-27|1530.01
#2019-03-28|1528.48
#2019-03-29|1537.28
#2019-04-01|1529.92
#2019-04-02|1525.75
#2019-04-03|1517.44
#2019-04-04|1522.39
#2019-04-05|1523.09
#2019-04-08|1526.80
#2019-04-09|1532.10
#2019-04-10|1531.32
#2019-04-11|1530.02
#2019-04-12|1530.85
#2019-04-15|1544.66
#2019-04-16|1537.16
#2019-04-17|1569.01
#2019-04-18|1573.27
#2019-04-19| .
#2019-04-22|1568.00
#2019-04-23|1587.01
#2019-04-24|1583.26
#2019-04-25|1578.22
#2019-04-26|1589.46
#2019-04-29|1592.15
#2019-04-30|1611.61
#2019-05-01|1596.75
#2019-05-02|1591.36
#2019-05-03|1609.40
#2019-05-06|1602.33
#2019-05-07|1585.90
#2019-05-08|1583.67
#2019-05-09|1576.67
#2019-05-10|1602.24
#2019-05-13|1594.15
#2019-05-14|1605.99
#2019-05-15|1625.91
#2019-05-16|1638.94
#2019-05-17|1633.49
#2019-05-20|1624.81
#2019-05-21|1615.70
#2019-05-22|1639.06
#2019-05-23|1640.57
#2019-05-24|1634.31
#2019-05-27| .
#2019-05-28|1613.59
#2019-05-29|1607.67
#2019-05-30|1621.39
#2019-05-31|1615.37
#2019-06-03|1636.40
#2019-06-04|1637.47
#2019-06-05|1664.87
#2019-06-06|1681.78
#2019-06-07|1694.68
#2019-06-10|1693.20
#2019-06-11|1688.15
#2019-06-12|1692.33
#2019-06-13|1682.00
#2019-06-14|1684.93
#2019-06-17|1677.39
#2019-06-18|1671.29
#2019-06-19|1684.00
#2019-06-20|1701.98
#2019-06-21|1699.49
#2019-06-24|1706.31
#2019-06-25|1701.41
#2019-06-26|1682.90
#2019-06-27|1678.81
#2019-06-28|1673.50
#2019-07-01|1690.39
#2019-07-02|1699.58
#2019-07-03|1712.28
#2019-07-04| .
#2019-07-05|1707.04
#2019-07-08|1702.76
#2019-07-09|1689.35
#2019-07-10|1708.33
#2019-07-11|1711.26
#2019-07-12|1707.02
#2019-07-15|1712.38
#2019-07-16|1711.49
#2019-07-17|1706.42
#2019-07-18|1703.27
#2019-07-19|1674.53
#2019-07-22|1673.13
#2019-07-23|1728.30
#2019-07-24|1711.71
#2019-07-25|1697.73
#2019-07-26|1730.07
#2019-07-29|1729.06
#2019-07-30|1719.01
#2019-07-31|1684.53
#2019-08-01|1669.24
#2019-08-02|1677.06
#2019-08-05|1640.84
#2019-08-06|1664.35
#2019-08-07|1687.11
#2019-08-08|1707.81
#2019-08-09|1693.86
#2019-08-12|1684.54
#2019-08-13|1700.68
#2019-08-14|1684.73
#2019-08-15|1709.40
#2019-08-16|1724.50
#2019-08-19|1734.66
#2019-08-20|1718.78
#2019-08-21|1724.11
#2019-08-22|1730.92
#2019-08-23|1703.31
#2019-08-26|1737.13
#2019-08-27|1745.74
#2019-08-28|1756.80
#2019-08-29|1759.93
#2019-08-30|1765.54
#2019-09-02| .
#2019-09-03|1772.39
#2019-09-04|1790.30
#2019-09-05|1766.49
#2019-09-06|1773.87
#2019-09-09|1757.13
#2019-09-10|1752.95
#2019-09-11|1760.51
#2019-09-12|1772.27
#2019-09-13|1760.31
#2019-09-16|1746.91
#2019-09-17|1754.33
#2019-09-18|1753.62
#2019-09-19|1758.78
#2019-09-20|1743.74
#2019-09-23|1752.88
#2019-09-24|1754.53
#2019-09-25|1750.18
#2019-09-26|1756.47
#2019-09-27|1754.55
#2019-09-30|1765.74
#2019-10-01|1768.18
#2019-10-02|1720.88
#2019-10-03|1757.11
#2019-10-04|1783.55
#2019-10-07|1760.15
#2019-10-08|1749.30
#2019-10-09|1757.50
#2019-10-10|1754.74
#2019-10-11|1747.74
#2019-10-14|1747.02
#2019-10-15|1743.51
#2019-10-16|1744.07
#2019-10-17|1752.12
#2019-10-18|1763.22
#2019-10-21|1753.93
#2019-10-22|1750.39
#2019-10-23|1768.15
#2019-10-24|1770.85
#2019-10-25|1749.29
#2019-10-28|1745.39
#2019-10-29|1740.23
#2019-10-30|1753.56
#2019-10-31|1763.02
#2019-11-01|1753.24
#2019-11-04|1730.43
#2019-11-05|1712.70
#2019-11-06|1720.60
#2019-11-07|1706.85
#2019-11-08|1706.79
#2019-11-11|1696.31
#2019-11-12|1692.40
#2019-11-13|1712.17
#2019-11-14|1715.93
#2019-11-15|1718.92
#2019-11-18|1726.79
#2019-11-19|1729.83
#2019-11-20|1726.58
#2019-11-21|1723.87
#2019-11-22|1726.29
#2019-11-25|1728.13
#2019-11-26|1751.48
#2019-11-27|1754.20
#2019-11-28|1754.20
#2019-11-29|1748.86
#2019-12-02|1754.93
#2019-12-03|1752.08
#2019-12-04|1772.83
#2019-12-05|1768.78
#2019-12-06|1778.58
#2019-12-09|1772.34
#2019-12-10|1763.92
#2019-12-11|1773.08
#2019-12-12|1776.39
#2019-12-13|1785.31
#2019-12-16|1780.76
#2019-12-17|1776.15
#2019-12-18|1766.68
#2019-12-19|1777.30
#2019-12-20|1797.04
#2019-12-23|1790.18
#2019-12-24|1786.17
#2019-12-25| .
#2019-12-26|1790.85
#2019-12-27|1800.67
#2019-12-30|1794.88
#2019-12-31|1795.72
#2020-01-01| .
#2020-01-02|1785.14
#2020-01-03|1778.41
#2020-01-06|1781.17
#2020-01-07|1762.54
#2020-01-08|1768.32
#2020-01-09|1786.00
#2020-01-10|1789.40
#2020-01-13|1811.02
#2020-01-14|1810.74
#2020-01-15|1836.18
#2020-01-16|1842.41
#2020-01-17|1854.08
#2020-01-20| .
#2020-01-21|1860.55
#2020-01-22|1877.49
#2020-01-23|1883.17
#2020-01-24|1875.46
#2020-01-27|1866.96
#2020-01-28|1861.26
#2020-01-29|1856.72
#2020-01-30|1900.17
#2020-01-31|1881.61
#2020-02-03|1888.67
#2020-02-04|1899.30
#2020-02-05|1905.69
#2020-02-06|1908.98
#2020-02-07|1917.35
#2020-02-10|1928.74
#2020-02-11|1928.42
#2020-02-12|1925.58
#2020-02-13|1931.80
#2020-02-14|1940.68
#2020-02-17| .
#2020-02-18|1925.40
#2020-02-19|1929.94
#2020-02-20|1927.72
#2020-02-21|1936.89
#2020-02-24|1891.67
#2020-02-25|1866.30
#2020-02-26|1866.06
#2020-02-27|1786.84
#2020-02-28|1736.46
#2020-03-02|1811.87
#2020-03-03|1801.01
#2020-03-04|1894.40
#2020-03-05|1836.77
#2020-03-06|1805.91
#2020-03-09|1701.74
#2020-03-10|1762.23
#2020-03-11|1705.09
#2020-03-12|1533.05
#2020-03-13|1636.96
#2020-03-16|1493.82
#2020-03-17|1611.76
#2020-03-18|1527.54
#2020-03-19|1454.71
#2020-03-20|1317.30
#2020-03-23|1309.77
#2020-03-24|1394.87
#2020-03-25|1422.72
#2020-03-26|1518.73
#2020-03-27|1492.52
#2020-03-30|1559.84
#2020-03-31|1513.89
#2020-04-01|1461.28
#2020-04-02|1527.44
#2020-04-03|1527.79
#2020-04-06|1619.10
#2020-04-07|1613.39
#2020-04-08|1650.64
#2020-04-09|1676.23
#2020-04-10|1676.23
#2020-04-13|1624.91
#2020-04-14|1709.65
#2020-04-15|1664.92
#2020-04-16|1659.07
#2020-04-17|1686.16
#2020-04-20|1642.61
#2020-04-21|1598.71
#2020-04-22|1615.26
#2020-04-23|1591.06
#2020-04-24|1620.20
#2020-04-27|1644.42
#2020-04-28|1653.35
#2020-04-29|1647.24
#2020-04-30|1620.36
#2020-05-01|1598.85
#2020-05-04|1594.97
#2020-05-05|1606.42
#2020-05-06|1592.10
#2020-05-07|1595.55
#2020-05-08|1642.96
#2020-05-11|1635.68
#2020-05-12|1615.37
#2020-05-13|1598.88
#2020-05-14|1595.22
#2020-05-15|1606.06
#2020-05-18|1633.09
#2020-05-19|1605.99
#2020-05-20|1630.27
#2020-05-21|1610.40
#2020-05-22|1610.32
#2020-05-25|1610.32
#2020-05-26|1624.33
#2020-05-27|1644.06
#2020-05-28|1658.79
#2020-05-29|1650.06
#2020-06-01|1664.59
#2020-06-02|1660.05
#2020-06-03|1678.47
#2020-06-04|1666.97
#2020-06-05|1699.44
#2020-06-08|1706.93
#2020-06-09|1697.20
#2020-06-10|1697.42
#2020-06-11|1605.98
#2020-06-12|1619.22
#2020-06-15|1640.14
#2020-06-16|1656.04
#2020-06-17|1653.48
#2020-06-18|1666.33
#2020-06-19|1642.63
#2020-06-22|1637.08
#2020-06-23|1636.97
#2020-06-24|1606.15
#2020-06-25|1623.18
#2020-06-26|1584.33
#2020-06-29|1611.96
#2020-06-30|1624.32
#2020-07-01|1626.61
#2020-07-02|1630.82
#2020-07-03| .
#2020-07-06|1643.33
#2020-07-07|1645.31
#2020-07-08|1646.74
#2020-07-09|1617.57
#2020-07-10|1649.19
#2020-07-13|1651.14
#2020-07-14|1667.05
#2020-07-15|1666.74
#2020-07-16|1664.53
#2020-07-17|1683.29
#2020-07-20|1662.26
#2020-07-21|1689.90
#2020-07-22|1721.50
#2020-07-23|1722.54
#2020-07-24|1720.22
#2020-07-27|1732.23
#2020-07-28|1725.13
#2020-07-29|1727.83
#2020-07-30|1722.05
#2020-07-31|1715.75
#2020-08-03|1693.45
#2020-08-04|1704.59
#2020-08-05|1716.93
#2020-08-06|1719.89
#2020-08-07|1729.49
#2020-08-10|1721.48
#2020-08-11|1717.30
#2020-08-12|1744.79
#2020-08-13|1748.02
#2020-08-14|1745.14
#2020-08-17|1743.44
#2020-08-18|1747.03
#2020-08-19|1719.66
#2020-08-20|1721.53
#2020-08-21|1718.35
#2020-08-24|1738.37
#2020-08-25|1736.04
#2020-08-26|1746.75
#2020-08-27|1746.24
#2020-08-28|1783.89
#2020-08-31|1778.19
#2020-09-01|1768.50
#2020-09-02|1829.30
#2020-09-03|1791.75
#2020-09-04|1796.77
#2020-09-07| .
#2020-09-08|1753.84
#2020-09-09|1774.32
#2020-09-10|1756.00
#2020-09-11|1778.64
#2020-09-14|1785.59
#2020-09-15|1785.86
#2020-09-16|1775.32
#2020-09-17|1758.92
#2020-09-18|1743.99
#2020-09-21|1719.40
#2020-09-22|1735.02
#2020-09-23|1701.46
#2020-09-24|1713.16
#2020-09-25|1727.26
#2020-09-28|1764.02
#2020-09-29|1750.91
#2020-09-30|1768.10
#2020-10-01|1780.61
#2020-10-02|1765.23
#2020-10-05|1762.60
#2020-10-06|1742.03
#2020-10-07|1762.44
#2020-10-08|1782.61
#2020-10-09|1795.43
#2020-10-12|1824.94
#2020-10-13|1820.03
#2020-10-14|1811.23
#2020-10-15|1800.35
#2020-10-16|1802.51
#2020-10-19|1781.83
#2020-10-20|1792.52
#2020-10-21|1787.38
#2020-10-22|1800.13
#2020-10-23|1796.26
#2020-10-26|1772.11
#2020-10-27|1782.37
#2020-10-28|1716.38
#2020-10-29|1715.37
#2020-10-30|1709.97
#2020-11-02|1731.93
#2020-11-03|1758.54
#2020-11-04|1765.89
#2020-11-05|1773.98
#2020-11-06|1775.12
#2020-11-09|1821.15
#2020-11-10|1864.44
#2020-11-11|1876.92
#2020-11-12|1864.37
#2020-11-13|1878.54
#2020-11-16|1890.72
#2020-11-17|1887.24
#2020-11-18|1858.10
#2020-11-19|1866.01
#2020-11-20|1859.01
#2020-11-23|1857.66
#2020-11-24|1872.48
#2020-11-25|1869.35
#2020-11-26|1869.35
#2020-11-27|1869.20
#2020-11-30|1854.16
#2020-12-01|1874.60
#2020-12-02|1865.98
#2020-12-03|1880.39
#2020-12-04|1908.11
#2020-12-07|1891.39
#2020-12-08|1895.63
#2020-12-09|1898.81
#2020-12-10|1888.41
#2020-12-11|1895.39
#2020-12-14|1890.39
#2020-12-15|1902.63
#2020-12-16|1893.42
#2020-12-17|1903.12
#2020-12-18|1917.32
#2020-12-21|1891.67
#2020-12-22|1883.10
#2020-12-23|1893.15
#2020-12-24|1904.69
#2020-12-25|1904.69
#2020-12-28|1928.40
#2020-12-29|1931.16
#2020-12-30|1935.48
#2020-12-31|1949.49
#2021-01-01|1949.49
#2021-01-04|1889.51
#2021-01-05|1883.97
#2021-01-06|1846.87
#2021-01-07|1839.74
#2021-01-08|1870.04
#2021-01-11|1839.17
#2021-01-12|1835.48
#2021-01-13|1840.86
#2021-01-14|1820.20
#2021-01-15|1811.11
#2021-01-18|1811.11
#2021-01-19|1809.53
#2021-01-20|1807.90
#2021-01-21|1800.56
#2021-01-22|1785.81
#2021-01-25|1801.66
#2021-01-26|1821.43
#2021-01-27|1785.93
#2021-01-28|1803.66
#2021-01-29|1768.16
#2021-02-01|1778.13
#2021-02-02|1797.01
#2021-02-03|1791.67
#2021-02-04|1807.63
#2021-02-05|1825.33
#2021-02-08|1824.75
#2021-02-09|1817.19
#2021-02-10|1803.54
#2021-02-11|1798.20
#2021-02-12|1800.26
#2021-02-15|1800.26
#2021-02-16|1795.90
#2021-02-17|1794.88
#2021-02-18|1811.20
#2021-02-19|1778.63
#2021-02-22|1784.80
#2021-02-23|1787.00
#2021-02-24|1784.61
#2021-02-25|1758.13
#2021-02-26|1736.92
#2021-03-01|1760.50
#2021-03-02|1764.91
#2021-03-03|1748.38
#2021-03-04|1751.01
#2021-03-05|1793.01
#2021-03-08|1802.87
#2021-03-09|1797.77
#2021-03-10|1817.51
#2021-03-11|1805.56
#2021-03-12|1800.58
#2021-03-15|1812.51
#2021-03-16|1822.92
#2021-03-17|1819.97
#2021-03-18|1801.36
#2021-03-19|1817.23
#2021-03-22|1841.91
#2021-03-23|1858.38
#2021-03-24|1854.48
#2021-03-25|1867.92
#2021-03-26|1908.10
#2021-03-29|1934.14
#2021-03-30|1906.41
#2021-03-31|1892.38
#2021-04-01|1888.96
#2021-04-02|1888.96
#2021-04-05|1909.06
#2021-04-06|1918.68
#2021-04-07|1920.13
#2021-04-08|1914.30
#2021-04-09|1914.81
#2021-04-12|1921.50
#2021-04-13|1917.75
#2021-04-14|1910.74
#2021-04-15|1919.15
#2021-04-16|1939.05
#2021-04-19|1947.58
#2021-04-20|1955.27
#2021-04-21|1970.87
#2021-04-22|1961.27
#2021-04-23|1962.49
#2021-04-26|1931.46
#2021-04-27|1926.85
#2021-04-28|1919.11
#2021-04-29|1946.27
#2021-04-30|1941.45
#2021-05-03|1960.20
#2021-05-04|1940.64
#2021-05-05|1936.88
#2021-05-06|1956.90
#2021-05-07|1952.01
#2021-05-10|1964.59
#2021-05-11|1946.93
#2021-05-12|1930.75
#2021-05-13|1950.87
#2021-05-14|1960.63
#2021-05-17|1955.38
#2021-05-18|1946.15
#2021-05-19|1942.11
#2021-05-20|1964.59
#2021-05-21|1962.19
#2021-05-24|1973.13
#2021-05-25|1974.09
#2021-05-26|1978.75
#2021-05-27|1976.31
#2021-05-28|1983.71
#2021-05-31|1983.71
#2021-06-01|1980.31
#2021-06-02|1990.07
#2021-06-03|1993.07
#2021-06-04|2004.02
#2021-06-07|1998.62
#2021-06-08|1979.04
#2021-06-09|1972.51
#2021-06-10|1988.39
#2021-06-11|1993.56
#2021-06-14|1992.00
#2021-06-15|1987.36
#2021-06-16|1964.56
#2021-06-17|1979.50
#2021-06-18|1941.68
#2021-06-21|1957.55
#2021-06-22|1963.09
#2021-06-23|1942.01
#2021-06-24|1951.19
#2021-06-25|1957.96
#2021-06-28|1959.69
#2021-06-29|1953.91
#2021-06-30|1965.00
#2021-07-01|1962.24
#2021-07-02|1969.28
#2021-07-05|1969.28
#2021-07-06|1964.62
#2021-07-07|1975.94
#2021-07-08|1971.19
#2021-07-09|1975.60
#2021-07-12|1977.31
#2021-07-13|2007.08
#2021-07-14|2038.97
#2021-07-15|2048.41
#2021-07-16|2049.79
#2021-07-19|2036.81
#2021-07-20|2041.76
#2021-07-21|2048.20
#2021-07-22|2047.29
#2021-07-23|2072.59
#2021-07-26|2072.46
#2021-07-27|2077.96
#2021-07-28|2059.07
#2021-07-29|2065.73
#2021-07-30|2066.43
#2021-08-02|2056.58
#2021-08-03|2060.06
#2021-08-04|2028.76
#2021-08-05|2036.97
#2021-08-06|2046.10
#2021-08-09|2048.80
#2021-08-10|2052.22
#2021-08-11|2055.24
#2021-08-12|2054.83
#2021-08-13|2070.28
#2021-08-16|2085.46
#2021-08-17|2078.50
#2021-08-18|2053.48
#2021-08-19|2077.75
#2021-08-20|2070.10
#2021-08-23|2064.71
#2021-08-24|2046.40
#2021-08-25|2043.96
#2021-08-26|2031.84
#2021-08-27|2036.66
#2021-08-30|2052.38
#2021-08-31|2057.75
#2021-09-01|2073.20
#2021-09-02|2073.36
#2021-09-03|2071.57
#2021-09-06|2071.57
#2021-09-07|2034.91
#2021-09-08|2063.46
#2021-09-09|2046.69
#2021-09-10|2041.11
#2021-09-13|2050.46
#2021-09-14|2044.42
#2021-09-15|2054.02
#2021-09-16|2044.07
#2021-09-17|2017.57
#2021-09-20|2003.44
#2021-09-21|2000.68
#2021-09-22|2007.15
#2021-09-23|2007.45
#2021-09-24|2003.80
#2021-09-27|1989.03
#2021-09-28|1960.41
#2021-09-29|1974.34
#2021-09-30|1953.76
#2021-10-01|1964.79
#2021-10-04|1956.04
#2021-10-05|1966.91
#2021-10-06|2002.02
#2021-10-07|2016.14
#2021-10-08|2016.44
#2021-10-11|2018.02
#2021-10-12|2022.24
#2021-10-13|2026.82
#2021-10-14|2039.00
#2021-10-15|2032.92
#2021-10-18|2018.70
#2021-10-19|2033.11
#2021-10-20|2048.05
#2021-10-21|2030.40
#2021-10-22|2036.51
#2021-10-25|2028.27
#2021-10-26|2045.28
#2021-10-27|2056.41
#2021-10-28|2074.98
#2021-10-29|2082.08
#2021-11-01|2079.22
#2021-11-02|2085.74
#2021-11-03|2100.65
#2021-11-04|2106.45
#2021-11-05|2126.79
#2021-11-08|2094.53
#2021-11-09|2104.33
#2021-11-10|2110.62
#2021-11-11|2103.41
#2021-11-12|2098.95
#2021-11-15|2106.37
#2021-11-16|2095.97
#2021-11-17|2089.94
#2021-11-18|2078.89
#2021-11-19|2074.59
#2021-11-22|2085.46
#2021-11-23|2096.15
#2021-11-24|2080.26
#2021-11-25|2080.26
#2021-11-26|2032.72
#2021-11-29|2063.80
#2021-11-30|2000.79
#2021-12-01|1994.49
#2021-12-02|2018.90
#2021-12-03|2051.66
#2021-12-06|2087.90
#2021-12-07|2096.47
#2021-12-08|2095.59
#2021-12-09|2089.86
#2021-12-10|2132.17
#2021-12-13|2160.92
#2021-12-14|2159.17
#2021-12-15|2179.25
#2021-12-16|2190.86
#2021-12-17|2156.28
#2021-12-20|2158.60
#2021-12-21|2161.14
#2021-12-22|2176.76
#2021-12-23|2177.60
#2021-12-24|2177.60
#2021-12-27|2196.19
#2021-12-28|2205.54
#2021-12-29|2212.39
#2021-12-30|2207.79
#2021-12-31|2222.36
#2022-01-03|2219.91
#2022-01-04|2240.19
#2022-01-05|2248.11
#2022-01-06|2243.56
#2022-01-07|2239.05
#2022-01-10|2238.65
#2022-01-11|2243.67
#2022-01-12|2243.53
#2022-01-13|2252.83
#2022-01-14|2265.50
#2022-01-17|2265.50
#2022-01-18|2239.13
#2022-01-19|2248.38
#2022-01-20|2235.46
#2022-01-21|2230.15
#2022-01-24|2222.44
#2022-01-25|2205.58
#2022-01-26|2186.60
#2022-01-27|2184.89
#2022-01-28|2226.67
#2022-01-31|2237.74
#2022-02-01|2224.43
#2022-02-02|2255.52
#2022-02-03|2259.80
#2022-02-04|2228.81
#2022-02-07|2236.97
#2022-02-08|2246.37
#2022-02-09|2232.59
#2022-02-10|2212.85
#2022-02-11|2193.97
#2022-02-14|2189.61
#2022-02-15|2189.42
#2022-02-16|2191.49
#2022-02-17|2211.71
#2022-02-18|2224.07
#2022-02-21|2224.07
#2022-02-22|2224.96
#2022-02-23|2199.30
#2022-02-24|2162.38
#2022-02-25|2238.60
#2022-02-28|2203.52
#2022-03-01|2187.15
#2022-03-02|2209.99
#2022-03-03|2206.27
#2022-03-04|2219.68
#2022-03-07|2164.24
#2022-03-08|2091.78
#2022-03-09|2102.01
#2022-03-10|2064.58
#2022-03-11|2055.66
#2022-03-14|2083.43
#2022-03-15|2122.78
#2022-03-16|2128.30
#2022-03-17|2149.35
#2022-03-18|2164.01
#2022-03-21|2167.89
#2022-03-22|2185.37
#2022-03-23|2165.42
#2022-03-24|2182.67
#2022-03-25|2197.35
#2022-03-28|2210.05
#2022-03-29|2233.00
#2022-03-30|2228.05
#2022-03-31|2220.66
#2022-04-01|2253.07
#2022-04-04|2246.35
#2022-04-05|2240.05
#2022-04-06|2268.20
#2022-04-07|2275.34
#2022-04-08|2284.86
#2022-04-11|2282.17
#2022-04-12|2299.28
#2022-04-13|2302.51
#2022-04-14|2297.21
#2022-04-15|2297.21
#2022-04-18|2277.48
#2022-04-19|2306.76
#2022-04-20|2339.88
#2022-04-21|2340.95
#2022-04-22|2306.29
#2022-04-25|2329.23
#2022-04-26|2310.73
#2022-04-27|2331.52
#2022-04-28|2358.95
#2022-04-29|2294.90
#2022-05-02|2248.83
#2022-05-03|2245.39
#2022-05-04|2314.82
#2022-05-05|2280.40
#2022-05-06|2289.57
#2022-05-09|2290.59
#2022-05-10|2280.05
#2022-05-11|2282.92
#2022-05-12|2283.87
#2022-05-13|2328.69
#2022-05-16|2342.05
#2022-05-17|2329.92
#2022-05-18|2184.77
#2022-05-19|2150.89
#2022-05-20|2174.80
#2022-05-23|2225.06
#2022-05-24|2258.40
#2022-05-25|2266.31
#2022-05-26|2278.78
#2022-05-27|2294.60
#2022-05-30|2294.60
#2022-05-31|2248.18
#2022-06-01|2233.94
#2022-06-02|2256.36
#2022-06-03|2229.79
#2022-06-06|2242.48
#2022-06-07|2252.62
#2022-06-08|2239.70
#2022-06-09|2202.53
#2022-06-10|2190.36
#2022-06-13|2166.50
#2022-06-14|2121.08
#2022-06-15|2139.13
#2022-06-16|2123.55
#2022-06-17|2129.63
#2022-06-20|2129.63
#2022-06-21|2177.66
#2022-06-22|2192.28
#2022-06-23|2219.50
#2022-06-24|2255.78
#2022-06-27|2254.76
#2022-06-28|2224.40
#2022-06-29|2251.96
#2022-06-30|2252.97
#2022-07-01|2298.00
#2022-07-04|2298.00
#2022-07-05|2280.77
#2022-07-06|2293.60
#2022-07-07|2283.47
#2022-07-08|2296.92
#2022-07-11|2284.36
#2022-07-12|2274.71
#2022-07-13|2273.91
#2022-07-14|2277.04
#2022-07-15|2282.95
#2022-07-18|2247.67
#2022-07-19|2275.46
#2022-07-20|2247.86
#2022-07-21|2245.92
#2022-07-22|2255.42
#2022-07-25|2268.94
#2022-07-26|2298.17
#2022-07-27|2295.99
#2022-07-28|2338.88
#2022-07-29|2343.28
#2022-08-01|2359.26
#2022-08-02|2332.78
#2022-08-03|2345.54
#2022-08-04|2335.01
#2022-08-05|2315.00
#2022-08-08|2301.39
#2022-08-09|2306.57
#2022-08-10|2328.23
#2022-08-11|2312.93
#2022-08-12|2336.03
#2022-08-15|2365.29
#2022-08-16|2381.17
#2022-08-17|2376.83
#2022-08-18|2382.99
#2022-08-19|2379.56
#2022-08-22|2350.60
#2022-08-23|2352.22
#2022-08-24|2359.63
#2022-08-25|2366.21
#2022-08-26|2309.57
#2022-08-29|2299.89
#2022-08-30|2280.39
#2022-08-31|2268.51
#2022-09-01|2282.20
#2022-09-02|2252.98
#2022-09-05|2252.98
#2022-09-06|2246.30
#2022-09-07|2291.90
#2022-09-08|2287.35
#2022-09-09|2296.16
#2022-09-12|2305.87
#2022-09-13|2224.39
#2022-09-14|2236.20
#2022-09-15|2200.27
#2022-09-16|2206.33
#2022-09-19|2227.44
#2022-09-20|2224.89
#2022-09-21|2211.28
#2022-09-22|2208.08
#2022-09-23|2196.90
#2022-09-26|2186.35
#2022-09-27|2142.60
#2022-09-28|2173.12
#2022-09-29|2151.18
#2022-09-30|2120.64
#2022-10-03|2149.44
#2022-10-04|2168.00
#2022-10-05|2153.64
#2022-10-06|2114.00
#2022-10-07|2093.50
#2022-10-10|2096.18
#2022-10-11|2101.23
#2022-10-12|2151.30
#2022-10-13|2194.88
#2022-10-14|2147.24
#2022-10-17|2178.71
#2022-10-18|2208.20
#2022-10-19|2184.41
#2022-10-20|2155.11
#2022-10-21|2181.17
#2022-10-24|2240.47
#2022-10-25|2270.20
#2022-10-26|2283.61
#2022-10-27|2281.98
#2022-10-28|2329.63
#2022-10-31|2308.58
#2022-11-01|2297.79
#2022-11-02|2262.17
#2022-11-03|2255.86
#2022-11-04|2282.40
#2022-11-07|2297.60
#2022-11-08|2301.59
#2022-11-09|2271.35
#2022-11-10|2331.78
#2022-11-11|2315.41
#2022-11-14|2293.17
#2022-11-15|2297.48
#2022-11-16|2304.53
#2022-11-17|2316.94
#2022-11-18|2334.23
#2022-11-21|2373.47
#2022-11-22|2381.93
#2022-11-23|2390.70
#2022-11-24|2390.70
#2022-11-25|2385.91
#2022-11-28|2382.10
#2022-11-29|2366.79
#2022-11-30|2417.33
#2022-12-01|2429.91
#2022-12-02|2440.00
#2022-12-05|2404.38
#2022-12-06|2393.50
#2022-12-07|2398.46
#2022-12-08|2414.67
#2022-12-09|2395.40
#2022-12-12|2416.48
#2022-12-13|2413.94
#2022-12-14|2412.02
#2022-12-15|2372.44
#2022-12-16|2366.82
#2022-12-19|2374.01
#2022-12-20|2373.58
#2022-12-21|2399.94
#2022-12-22|2381.29
#2022-12-23|2397.05
#2022-12-26|2397.05
#2022-12-27|2407.90
#2022-12-28|2387.28
#2022-12-29|2396.14
#2022-12-30|2381.57
#2023-01-02|2381.57
#2023-01-03|2362.45
#2023-01-04|2361.73
#2023-01-05|2334.84
#2023-01-06|2383.82
#2023-01-09|2357.92
#2023-01-10|2339.86
#2023-01-11|2341.81
#2023-01-12|2312.39
#2023-01-13|2317.02
#2023-01-16|2317.02
#2023-01-17|2326.44
#2023-01-18|2263.62
#2023-01-19|2246.69
#2023-01-20|2255.87
#2023-01-23|2254.56
#2023-01-24|2274.51
#2023-01-25|2288.17
#2023-01-26|2277.02
#2023-01-27|2265.25
#2023-01-30|2266.23
#2023-01-31|2291.29
#2023-02-01|2294.83
#2023-02-02|2265.00
#2023-02-03|2251.13
#2023-02-06|2274.89
#2023-02-07|2270.97
#2023-02-08|2260.96
#2023-02-09|2269.62
#2023-02-10|2290.83
#2023-02-13|2319.65
#2023-02-14|2290.42
#2023-02-15|2294.45
#2023-02-16|2284.27
#2023-02-17|2302.92
#2023-02-20|2302.92
#2023-02-21|2292.88
#2023-02-22|2296.60
#2023-02-23|2301.60
#2023-02-24|2292.06
#2023-02-27|2291.36
#2023-02-28|2268.79
#2023-03-01|2239.92
#2023-03-02|2276.77
#2023-03-03|2270.91
#2023-03-06|2291.17
#2023-03-07|2279.55
#2023-03-08|2282.42
#2023-03-09|2262.56
#2023-03-10|2255.70
#2023-03-13|2275.10
#2023-03-14|2281.72
#2023-03-15|2308.17
#2023-03-16|2313.22
#2023-03-17|2298.78
#2023-03-20|2326.19
#2023-03-21|2323.01
#2023-03-22|2305.85
#2023-03-23|2296.84
#2023-03-24|2338.38
#2023-03-27|2350.27
#2023-03-28|2348.52
#2023-03-29|2365.37
#2023-03-30|2367.24
#2023-03-31|2384.17
#2023-04-03|2390.42
#2023-04-04|2381.78
#2023-04-05|2400.47
#2023-04-06|2405.04
#2023-04-07|2405.04
#2023-04-10|2393.85
#2023-04-11|2390.27
#2023-04-12|2390.44
#2023-04-13|2409.95
#2023-04-14|2401.81
#2023-04-17|2416.17
#2023-04-18|2419.37
#2023-04-19|2420.30
#2023-04-20|2430.50
#2023-04-21|2432.26
#2023-04-24|2433.60
#2023-04-25|2458.70
#2023-04-26|2446.09
#2023-04-27|2450.75
#2023-04-28|2464.89
#2023-05-01|2475.26
#2023-05-02|2475.10
#2023-05-03|2472.28
#2023-05-04|2477.33
#2023-05-05|2496.88
#2023-05-08|2486.88
#2023-05-09|2480.76
#2023-05-10|2487.57
#2023-05-11|2499.85
#2023-05-12|2510.10
#2023-05-15|2496.57
#2023-05-16|2478.69
#2023-05-17|2470.05
#2023-05-18|2461.10
#2023-05-19|2462.20
#2023-05-22|2409.36
#2023-05-23|2400.70
#2023-05-24|2384.08
#2023-05-25|2367.54
#2023-05-26|2363.73
#2023-05-29|2363.73
#2023-05-30|2343.25
#2023-05-31|2348.77
#2023-06-01|2362.33
#2023-06-02|2394.58
#2023-06-05|2388.06
#2023-06-06|2361.78
#2023-06-07|2347.75
#2023-06-08|2364.30
#2023-06-09|2365.82
#2023-06-12|2361.51
#2023-06-13|2366.36
#2023-06-14|2383.26
#2023-06-15|2410.46
#2023-06-16|2420.12
#2023-06-19|2420.12
#2023-06-20|2407.44
#2023-06-21|2410.12
#2023-06-22|2433.94
#2023-06-23|2411.31
#2023-06-26|2399.77
#2023-06-27|2407.69
#2023-06-28|2379.27
#2023-06-29|2372.73
#2023-06-30|2385.99
#2023-07-03|2393.24
#2023-07-04|2393.24
#2023-07-05|2407.43
#2023-07-06|2400.36
#2023-07-07|2362.85
#2023-07-10|2363.33
#2023-07-11|2361.40
#2023-07-12|2364.24
#2023-07-13|2400.12
#2023-07-14|2416.14
#2023-07-17|2399.40
#2023-07-18|2385.04
#2023-07-19|2416.67
#2023-07-20|2449.47
#2023-07-21|2457.48
#2023-07-24|2462.11
#2023-07-25|2460.57
#2023-07-26|2476.39
#2023-07-27|2451.63
#2023-07-28|2465.50
#2023-07-31|2438.02
#2023-08-01|2432.58
#2023-08-02|2444.92
#2023-08-03|2432.31
#2023-08-04|2392.08
#2023-08-07|2424.72
#2023-08-08|2401.21
#2023-08-09|2406.49
#2023-08-10|2403.84
#2023-08-11|2411.87
#2023-08-14|2408.28
#2023-08-15|2384.84
#2023-08-16|2385.55
#2023-08-17|2366.28
#2023-08-18|2371.82
#2023-08-21|2356.91
#2023-08-22|2342.19
#2023-08-23|2362.50
#2023-08-24|2350.33
#2023-08-25|2368.83
#2023-08-28|2379.34
#2023-08-29|2386.53
#2023-08-30|2386.35
#2023-08-31|2360.37
#2023-09-01|2333.48
#2023-09-04|2333.48
#2023-09-05|2315.34
#2023-09-06|2320.12
#2023-09-07|2324.77
#2023-09-08|2322.77
#2023-09-11|2348.69
#2023-09-12|2332.55
#2023-09-13|2343.45
#2023-09-14|2361.60
#2023-09-15|2340.41
#2023-09-18|2346.15
#2023-09-19|2336.23
#2023-09-20|2338.75
#2023-09-21|2299.72
#2023-09-22|2298.09
#2023-09-25|2281.07
#2023-09-26|2259.97
#2023-09-27|2228.66
#2023-09-28|2226.08
#2023-09-29|2227.98
#2023-10-02|2215.72
#2023-10-03|2188.57
#2023-10-04|2205.22
#2023-10-05|2097.20
#2023-10-06|2110.45
#2023-10-09|2110.43
#2023-10-10|2153.25
#2023-10-11|2131.13
#2023-10-12|2076.58
#2023-10-13|2090.84
#2023-10-16|2111.46
#2023-10-17|2124.16
#2023-10-18|2132.98
#2023-10-19|2130.08
#2023-10-20|2128.28
#2023-10-23|2120.59
#2023-10-24|2162.61
#2023-10-25|2170.98
#2023-10-26|2160.24
#2023-10-27|2141.87
#2023-10-30|2175.51
#2023-10-31|2187.74
#2023-11-01|2198.72
#2023-11-02|2226.71
#2023-11-03|2233.40
#2023-11-06|2238.66
#2023-11-07|2244.16
#2023-11-08|2243.90
#2023-11-09|2226.49
#2023-11-10|2232.41
#2023-11-13|2240.99
#2023-11-14|2247.77
#2023-11-15|2243.68
#2023-11-16|2243.05
#2023-11-17|2238.60
#2023-11-20|2242.27
#2023-11-21|2259.54
#2023-11-22|2278.36
#2023-11-23|2278.36
#2023-11-24|2282.17
#2023-11-27|2272.78
#2023-11-28|2277.57
#2023-11-29|2257.58
#2023-11-30|2278.21
#2023-12-01|2287.57
#2023-12-04|2289.54
#2023-12-05|2280.55
#2023-12-06|2278.05
#2023-12-07|2281.14
#2023-12-08|2266.61
#2023-12-11|2292.61
#2023-12-12|2304.10
#2023-12-13|2338.98
#2023-12-14|2295.03
#2023-12-15|2277.40
#2023-12-18|2297.91
#2023-12-19|2291.70
#2023-12-20|2252.22
#2023-12-21|2270.95
#2023-12-22|2284.04
#2023-12-25|2284.04
#2023-12-26|2299.94
#2023-12-27|2309.26
#2023-12-28|2310.67
#2023-12-29|2316.20
#2024-01-01|2316.20
#2024-01-02|2354.27
#2024-01-03|2348.16
#2024-01-04|2337.35
#2024-01-05|2319.65
#2024-01-08|2329.36
#2024-01-09|2319.72
#2024-01-10|2322.26
#2024-01-11|2310.61
#2024-01-12|2328.67
#2024-01-15|2328.67
#2024-01-16|2312.34
#2024-01-17|2309.74
#2024-01-18|2316.64
#2024-01-19|2299.59
#2024-01-22|2287.61
#2024-01-23|2305.22
#2024-01-24|2273.91
#2024-01-25|2285.37
#2024-01-26|2298.38
#2024-01-29|2306.84
#2024-01-30|2315.87
#2024-01-31|2299.76
#2024-02-01|2349.34
#2024-02-02|2335.95
#2024-02-05|2323.72
#2024-02-06|2329.84
#2024-02-07|2333.07
#2024-02-08|2345.11
#2024-02-09|2301.32
#2024-02-12|2321.93
#2024-02-13|2305.60
#2024-02-14|2298.07
#2024-02-15|2303.55
#2024-02-16|2290.63
#2024-02-19|2290.63
#2024-02-20|2327.50
#2024-02-21|2337.17
#2024-02-22|2328.29
#2024-02-23|2336.89
#2024-02-26|2320.94
#2024-02-27|2316.03
#2024-02-28|2312.15
#2024-02-29|2320.28
#2024-03-01|2302.55
#2024-03-04|2315.00
#2024-03-05|2289.10
#2024-03-06|2296.95
#2024-03-07|2299.82
#2024-03-08|2300.53
#2024-03-11|2320.38
#2024-03-12|2329.38
#2024-03-13|2349.55
#2024-03-14|2338.91
#2024-03-15|2327.09
#2024-03-18|2369.92
#2024-03-19|2371.12
#2024-03-20|2383.90
#2024-03-21|2381.79
#2024-03-22|2380.08
#2024-03-25|2382.02
#2024-03-26|2386.37
#2024-03-27|2395.89
#2024-03-28|2407.08
#2024-03-29|2407.08
#2024-04-01|2383.79
#2024-04-02|2360.05
#2024-04-03|2340.78
#2024-04-04|2330.98
#2024-04-05|2334.66
#2024-04-08|2332.66
#2024-04-09|2347.47
#2024-04-10|2319.25
#2024-04-11|2317.23
#2024-04-12|2300.59
#2024-04-15|2286.81
#2024-04-16|2290.09
#2024-04-17|2308.63
#2024-04-18|2329.04
#2024-04-19|2361.42
#2024-04-22|2384.38
#2024-04-23|2357.53
#2024-04-24|2412.70
#2024-04-25|2413.42
#2024-04-26|2407.88
#2024-04-29|2419.10
#2024-04-30|2409.71
#2024-05-01|2407.57
#2024-05-02|2411.81
#2024-05-03|2426.14
#2024-05-06|2424.87
#2024-05-07|2447.35
#2024-05-08|2444.81
#2024-05-09|2456.37
#2024-05-10|2474.15
#2024-05-13|2486.28
#2024-05-14|2475.09
#2024-05-15|2472.37
#2024-05-16|2495.88
#2024-05-17|2484.64
#2024-05-20|2466.12
#2024-05-21|2477.46
#2024-05-22|2484.00
#2024-05-23|2448.38
#2024-05-24|2443.00
#2024-05-27|2443.00
#2024-05-28|2401.55
#2024-05-29|2386.42
#2024-05-30|2384.59
#2024-05-31|2418.87
#2024-06-03|2407.01
#2024-06-04|2440.03
#2024-06-05|2438.61
#2024-06-06|2441.56
#2024-06-07|2431.45
#2024-06-10|2385.37
#2024-06-11|2379.52
#2024-06-12|2353.07
#2024-06-13|2350.37
#2024-06-14|2347.69
#2024-06-17|2367.34
#2024-06-18|2369.62
#2024-06-19|2369.62
#2024-06-20|2360.96
#2024-06-21|2377.19
#2024-06-24|2404.01
#2024-06-25|2397.07
#2024-06-26|2398.67
#2024-06-27|2393.74
#2024-06-28|2377.53
#2024-07-01|2358.30
#2024-07-02|2357.44
#2024-07-03|2353.96
#2024-07-04|2353.96
#2024-07-05|2372.69
#2024-07-08|2345.77
#2024-07-09|2336.74
#2024-07-10|2349.80
#2024-07-11|2360.63
#2024-07-12|2387.52
#2024-07-15|2361.25
#2024-07-16|2383.59
#2024-07-17|2429.55
#2024-07-18|2433.83
#2024-07-19|2427.89
#2024-07-22|2406.36
#2024-07-23|2401.07
#2024-07-24|2423.09
#2024-07-25|2447.51
#2024-07-26|2480.71
#2024-07-29|2481.00
#2024-07-30|2496.56
#2024-07-31|2478.30
#2024-08-01|2514.25
#2024-08-02|2557.48
#2024-08-05|2504.73
#2024-08-06|2497.42
#2024-08-07|2499.25
#2024-08-08|2488.72
#2024-08-09|2490.76
#2024-08-12|2476.77
#2024-08-13|2491.33
#2024-08-14|2500.69
#2024-08-15|2499.33
#2024-08-16|2507.32
#2024-08-19|2512.24
#2024-08-20|2530.57
#2024-08-21|2531.96
#2024-08-22|2529.58
#2024-08-23|2538.94
#2024-08-26|2561.18
#2024-08-27|2570.29
#2024-08-28|2563.23
#2024-08-29|2557.29
#2024-08-30|2571.71
#2024-09-02|2571.71
#2024-09-03|2612.33
#2024-09-04|2609.04
#2024-09-05|2587.93
#2024-09-06|2582.20
#2024-09-09|2609.08
#2024-09-10|2598.14
#2024-09-11|2575.72
#2024-09-12|2587.33
#2024-09-13|2603.14
#2024-09-16|2612.14
#2024-09-17|2607.16
#2024-09-18|2600.96
#2024-09-19|2576.63
#2024-09-20|2571.34
#2024-09-23|2584.93
#2024-09-24|2564.00
#2024-09-25|2559.40
#2024-09-26|2561.00
#2024-09-27|2572.00
#2024-09-30|2572.68
#2024-10-01|2574.52
#2024-10-02|2548.52
#2024-10-03|2529.85
#2024-10-04|2522.36
#2024-10-07|2490.11
#2024-10-08|2512.91
#2024-10-09|2533.69
#2024-10-10|2537.19
#2024-10-11|2553.54
#2024-10-14|2578.00
#2024-10-15|2580.53
#2024-10-16|2578.13
#2024-10-17|2565.71
#2024-10-18|2581.36
#2024-10-21|2561.99
#2024-10-22|2557.29
#2024-10-23|2522.65
#2024-10-24|2499.11
#2024-10-25|2488.48
#2024-10-28|2468.75
#2024-10-29|2429.73
#2024-10-30|2428.90
#2024-10-31|2415.56
#2024-11-01|2406.91
#2024-11-04|2417.85
#2024-11-05|2432.13
#2024-11-06|2387.08
#2024-11-07|2382.89
#2024-11-08|2392.04
#2024-11-11|2382.78
#2024-11-12|2382.02
#2024-11-13|2382.75
#2024-11-14|2374.90
#2024-11-15|2303.66
#2024-11-18|2306.42
#2024-11-19|2313.46
#2024-11-20|2334.48
#2024-11-21|2359.62
#2024-11-22|2374.27
#2024-11-25|2393.05
#2024-11-26|2389.38
#2024-11-27|2390.92
#2024-11-28|2390.92
#2024-11-29|2395.02
#2024-12-02|2384.63
#2024-12-03|2371.70
#2024-12-04|2339.34
#2024-12-05|2352.88
#2024-12-06|2332.02
#2024-12-09|2350.45
#2024-12-10|2357.00
#2024-12-11|2330.16
#2024-12-12|2369.56
#2024-12-13|2349.82
#2024-12-16|2324.82
#2024-12-17|2337.57
#2024-12-18|2312.59
#2024-12-19|2286.88
#2024-12-20|2297.61
#2024-12-23|2285.48
#2024-12-24|2305.83
#2024-12-25|2305.83
#2024-12-26|2299.54
#2024-12-27|2298.98
#2024-12-30|2283.45
#2024-12-31|2290.92
#2025-01-01|2290.92
#2025-01-02|2271.80
#2025-01-03|2269.05
#2025-01-06|2229.79
#2025-01-07|2222.24
#2025-01-08|2245.61
#2025-01-09|2245.61
#2025-01-10|2201.13
#2025-01-13|2224.59
#2025-01-14|2236.39
#2025-01-15|2227.92
#2025-01-16|2249.88
#2025-01-17|2269.31
#2025-01-20|2269.31
#2025-01-21|2264.86
#2025-01-22|2248.70
#2025-01-23|2241.61
#2025-01-24|2252.05
#2025-01-27|2323.82
#2025-01-28|2268.56
#2025-01-29|2281.64
#2025-01-30|2314.46
#2025-01-31|2294.60
#2025-02-03|2287.10
#2025-02-04|2228.47
#2025-02-05|2246.22
#2025-02-06|2247.77
#2025-02-07|2253.19
#2025-02-10|2267.67
#2025-02-11|2331.84
#2025-02-12|2342.09
#2025-02-13|2365.79
#2025-02-14|2344.93
#2025-02-17|2344.93
#2025-02-18|2360.99
#2025-02-19|2394.17
#2025-02-20|2412.99
#2025-02-21|2473.25
#2025-02-24|2460.49
#2025-02-25|2490.09
#2025-02-26|2443.23
#2025-02-27|2447.54
#2025-02-28|2469.97
#2025-03-03|2507.48
#2025-03-04|2455.56
#2025-03-05|2452.68
#2025-03-06|2464.75
#2025-03-07|2484.32
#2025-03-10|2491.56
#2025-03-11|2465.33
#2025-03-12|2418.58
#2025-03-13|2413.89
#2025-03-14|2418.28
#2025-03-17|2457.25
#2025-03-18|2431.95
#2025-03-19|2426.01
#2025-03-20|2427.16
#2025-03-21|2402.02
#2025-03-24|2415.28
#2025-03-25|2407.76
#2025-03-26|2447.76
#2025-03-27|2470.16
#2025-03-28|2457.94
#2025-03-31|2488.31
#2025-04-01|2496.85
#2025-04-02|2486.17
#2025-04-03|2534.46
#2025-04-04|2432.02
#2025-04-07|2383.56
#2025-04-08|2361.04
#2025-04-09|2435.10
#2025-04-10|2440.07
#2025-04-11|2456.79
#2025-04-14|2492.28
#2025-04-15|2457.73
#2025-04-16|2435.15
#2025-04-17|2477.33
#2025-04-18|2477.33
#2025-04-21|2463.97
#2025-04-22|2498.75
#2025-04-23|2479.89
#2025-04-24|2421.01
#2025-04-25|2398.62
#2025-04-28|2396.24
#2025-04-29|2412.41
#2025-04-30|2427.68
#2025-05-01|2385.70
#2025-05-02|2395.26
#2025-05-05|2388.56
#2025-05-06|2378.31
#2025-05-07|2398.88
#2025-05-08|2373.44
#2025-05-09|2355.65
#2025-05-12|2347.09
#2025-05-13|2323.19
#2025-05-14|2316.58
#2025-05-15|2385.31
#2025-05-16|2398.10
#2025-05-19|2395.68
#2025-05-20|2391.87
#2025-05-21|2383.69
#2025-05-22|2367.72
#2025-05-23|2375.67
#2025-05-26|2375.67
#2025-05-27|2389.88
#2025-05-28|2373.01
#2025-05-29|2388.84
#2025-05-30|2398.85
#2025-06-02|2391.36
#2025-06-03|2380.47
#2025-06-04|2379.93
#2025-06-05|2366.32
#2025-06-06|2376.30
#2025-06-09|2383.17
#2025-06-10|2404.55
#2025-06-11|2385.87
#2025-06-12|2407.92
#2025-06-13|2381.52
#2025-06-16|2378.58
#2025-06-17|2345.54
#2025-06-18|2339.89
#2025-06-19|2339.89
#2025-06-20|2334.87
#2025-06-23|2349.71
#2025-06-24|2371.95
#2025-06-25|2336.81
#2025-06-26|2336.22
#2025-06-27|2365.94
#2025-06-30|2383.04
#2025-07-01|2423.98
#2025-07-02|2417.73
#2025-07-03|2419.30
#2025-07-04|2419.30
#2025-07-07|2406.84
#2025-07-08|2393.73
#2025-07-09|2368.92
#2025-07-10|2382.16
#2025-07-11|2377.23
#2025-07-14|2373.11
#2025-07-15|2355.45
#2025-07-16|2364.61
#2025-07-17|2451.31
#2025-07-18|2423.64
#2025-07-21|2419.10
#2025-07-22|2440.53
#2025-07-23|2426.23
#2025-07-24|2421.41
#2025-07-25|2418.15
#2025-07-28|2384.96
#2025-07-29|2428.63
#2025-07-30|2410.44
#2025-07-31|2353.15
#2025-08-01|2382.31
#2025-08-04|2389.53
#2025-08-05|2386.61
#2025-08-06|2404.60
#2025-08-07|2445.37
#2025-08-08|2466.04
#2025-08-11|2469.12
#2025-08-12|2482.19
#2025-08-13|2492.65
#2025-08-14|2471.70
#2025-08-15|2490.22
#2025-08-18|2469.83
#2025-08-19|2505.35
#2025-08-20|2508.19
#2025-08-21|2497.26
#2025-08-22|2487.00
#2025-08-25|2434.85
#2025-08-26|2412.52
#2025-08-27|2421.20
#2025-08-28|2407.65
#2025-08-29|2428.68
#2025-09-01|2428.68
#2025-09-02|2439.15
#2025-09-03|2432.04
#2025-09-04|2410.13
#2025-09-05|2402.10
#2025-09-08|2362.59
#2025-09-09|2379.10
#2025-09-10|2373.09
#2025-09-11|2383.10
#2025-09-12|2368.87
#2025-09-15|2340.82
#2025-09-16|2343.71
#2025-09-17|2367.50
#2025-09-18|2346.84
#2025-09-19|2350.52
#2025-09-22|2334.83
#2025-09-23|2352.12
#2025-09-24|2349.98
#2025-09-25|2325.93
#2025-09-26|2327.26
#2025-09-29|2339.86
#2025-09-30|2347.00
#2025-10-01|2371.16
#2025-10-02|2357.05
#2025-10-03|2364.06
#2025-10-06|2338.23
#2025-10-07|2361.76
#2025-10-08|2343.31
#2025-10-09|2385.23
#2025-10-10|2425.70
#2025-10-13|2410.63
#2025-10-14|2445.03
#2025-10-15|2437.68
#2025-10-16|2464.57
#2025-10-17|2487.15
#2025-10-20|2484.12
#2025-10-21|2525.65
#2025-10-22|2517.17
#2025-10-23|2494.57
#2025-10-24|2489.56
#2025-10-27|2510.42
#2025-10-28|2494.60
#2025-10-29|2423.73
#2025-10-30|2445.35
#2025-10-31|2433.96
#2025-11-03|2400.07
#2025-11-04|2409.32
#2025-11-05|2411.83
#2025-11-06|2391.87
#2025-11-07|2428.36
#2025-11-10|2432.75
#2025-11-11|2474.81
#2025-11-12|2467.84
#2025-11-13|2467.07
#2025-11-14|2473.45
#2025-11-17|2474.62
#2025-11-18|2495.16
#2025-11-19|2480.54
#2025-11-20|2475.93
#2025-11-21|2508.05
#2025-11-24|2498.48
#2025-11-25|2508.30
#2025-11-26|2527.81
#2025-11-27|2527.81
#2025-11-28|2536.91
#2025-12-01|2533.15
#2025-12-02|2500.91
#2025-12-03|2500.43
#2025-12-04|2487.17
#2025-12-05|2476.27
#2025-12-08|2486.07
#2025-12-09|2476.01
#2025-12-10|2510.14
#2025-12-11|2482.73
#2025-12-12|2522.59
#2025-12-15|2535.25
#2025-12-16|2517.30
#2025-12-17|2513.74
#2025-12-18|2509.32
#2025-12-19|2499.52
#2025-12-22|2502.83
#2025-12-23|2476.12
#2025-12-24|2480.08
#2025-12-25|2480.08
#2025-12-26|2476.64
#2025-12-29|2484.21
#2025-12-30|2481.15
#2025-12-31|2471.08
#2026-01-01|2471.08
#2026-01-02|2448.33
#2026-01-05|2412.12
#2026-01-06|2404.03
#2026-01-07|2392.09
#2026-01-08|2441.19
#2026-01-09|2468.53
#2026-01-12|2476.82
#2026-01-13|2504.60
#2026-01-14|2522.19
#2026-01-15|2509.01
#2026-01-16|2506.38
#2026-01-19|2506.38
#2026-01-20|2551.14
#2026-01-21|2550.21
#2026-01-22|2529.44
#2026-01-23|2553.02
#2026-01-26|2550.44
#2026-01-27|2585.07
#2026-01-28|2567.58
#2026-01-29|2572.62
#2026-01-30|2629.50
#2026-02-02|2648.10
#2026-02-03|2723.08
#2026-02-04|2748.49
#2026-02-05|2775.19
#2026-02-06|2808.04
#2026-02-09|2758.90
#2026-02-10|2740.29
#2026-02-11|2790.67
#2026-02-12|2788.85
#2026-02-13|2775.67
#2026-02-16|2775.67
#2026-02-17|2769.92
#2026-02-18|2784.74
#2026-02-19|2774.64
#2026-02-20|2804.66
#2026-02-23|2841.85
#2026-02-24|2864.55
#2026-02-25|2854.74
#2026-02-26|2856.22
#2026-02-27|2882.57
#2026-03-02|2828.96
#2026-03-03|2790.35
#2026-03-04|2757.97
#2026-03-05|2708.47
#2026-03-06|2704.59
#2026-03-09|2730.21
#2026-03-10|2730.65
#2026-03-11|2723.86
#2026-03-12|2709.54
#2026-03-13|2721.96
#2026-03-16|2716.43
#2026-03-17|2708.60
#2026-03-18|2647.10
#2026-03-19|2634.62
#2026-03-20|2598.39
#2026-03-23|2605.85
#2026-03-24|2589.36
#2026-03-25|2606.86
#2026-03-26|2585.86
#2026-03-27|2615.58
#2026-03-30|2647.33
#2026-03-31|2640.33
#2026-04-01|2636.45
#2026-04-02|2656.48
#2026-04-03|2656.48
#2026-04-06|2673.47
#2026-04-07|2622.38
#2026-04-08|2668.33
#2026-04-09|2707.06
#2026-04-10|2688.89