Table Data - Nasdaq US Biotechnology Large Mid Cap Index
| Title | Nasdaq US Biotechnology Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQUSB20103010LM |
| 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 2026-04-13 |
| Last Updated | 2026-04-13 11:02 PM CDT |
| Notes | For more information about this series, see: NQUSB20103010LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 203.58 |
| 2001-04-02 | 189.61 |
| 2001-04-03 | 180.96 |
| 2001-04-04 | 178.70 |
| 2001-04-05 | 191.99 |
| 2001-04-06 | 187.95 |
| 2001-04-09 | 192.08 |
| 2001-04-10 | 193.77 |
| 2001-04-11 | 191.25 |
| 2001-04-12 | 201.14 |
| 2001-04-13 | . |
| 2001-04-16 | 200.56 |
| 2001-04-17 | 209.26 |
| 2001-04-18 | 225.88 |
| 2001-04-19 | 224.85 |
| 2001-04-20 | 214.78 |
| 2001-04-23 | 209.56 |
| 2001-04-24 | 201.95 |
| 2001-04-25 | 209.70 |
| 2001-04-26 | 206.48 |
| 2001-04-27 | 217.39 |
| 2001-04-30 | 224.81 |
| 2001-05-01 | 226.03 |
| 2001-05-02 | 226.68 |
| 2001-05-03 | 215.65 |
| 2001-05-04 | 226.77 |
| 2001-05-07 | 225.06 |
| 2001-05-08 | 226.78 |
| 2001-05-09 | 225.08 |
| 2001-05-10 | 220.50 |
| 2001-05-11 | 219.52 |
| 2001-05-14 | 215.97 |
| 2001-05-15 | 213.17 |
| 2001-05-16 | 227.77 |
| 2001-05-17 | 238.12 |
| 2001-05-18 | 237.47 |
| 2001-05-21 | 248.15 |
| 2001-05-22 | 245.87 |
| 2001-05-23 | 234.53 |
| 2001-05-24 | 245.10 |
| 2001-05-25 | 242.28 |
| 2001-05-28 | . |
| 2001-05-29 | 241.84 |
| 2001-05-30 | 234.70 |
| 2001-05-31 | 238.75 |
| 2001-06-01 | 246.60 |
| 2001-06-04 | 253.53 |
| 2001-06-05 | 261.51 |
| 2001-06-06 | 255.70 |
| 2001-06-07 | 255.20 |
| 2001-06-08 | 250.67 |
| 2001-06-11 | 243.04 |
| 2001-06-12 | 241.77 |
| 2001-06-13 | 243.74 |
| 2001-06-14 | 238.28 |
| 2001-06-15 | 241.88 |
| 2001-06-18 | 239.32 |
| 2001-06-19 | 239.05 |
| 2001-06-20 | 247.85 |
| 2001-06-21 | 248.22 |
| 2001-06-22 | 242.35 |
| 2001-06-25 | 236.36 |
| 2001-06-26 | 234.80 |
| 2001-06-27 | 236.13 |
| 2001-06-28 | 240.61 |
| 2001-06-29 | 239.77 |
| 2001-07-02 | 239.46 |
| 2001-07-03 | 239.42 |
| 2001-07-04 | . |
| 2001-07-05 | 228.13 |
| 2001-07-06 | 222.56 |
| 2001-07-09 | 225.01 |
| 2001-07-10 | 212.51 |
| 2001-07-11 | 210.51 |
| 2001-07-12 | 203.47 |
| 2001-07-13 | 207.96 |
| 2001-07-16 | 196.84 |
| 2001-07-17 | 201.13 |
| 2001-07-18 | 210.50 |
| 2001-07-19 | 208.52 |
| 2001-07-20 | 212.68 |
| 2001-07-23 | 207.35 |
| 2001-07-24 | 201.53 |
| 2001-07-25 | 206.94 |
| 2001-07-26 | 208.82 |
| 2001-07-27 | 215.57 |
| 2001-07-30 | 212.45 |
| 2001-07-31 | 214.93 |
| 2001-08-01 | 214.73 |
| 2001-08-02 | 213.46 |
| 2001-08-03 | 214.52 |
| 2001-08-06 | 214.06 |
| 2001-08-07 | 212.62 |
| 2001-08-08 | 206.30 |
| 2001-08-09 | 206.05 |
| 2001-08-10 | 206.65 |
| 2001-08-13 | 214.06 |
| 2001-08-14 | 214.34 |
| 2001-08-15 | 208.60 |
| 2001-08-16 | 209.67 |
| 2001-08-17 | 205.34 |
| 2001-08-20 | 204.53 |
| 2001-08-21 | 201.88 |
| 2001-08-22 | 210.91 |
| 2001-08-23 | 220.58 |
| 2001-08-24 | 225.93 |
| 2001-08-27 | 226.92 |
| 2001-08-28 | 221.58 |
| 2001-08-29 | 222.59 |
| 2001-08-30 | 225.49 |
| 2001-08-31 | 222.01 |
| 2001-09-03 | . |
| 2001-09-04 | 220.70 |
| 2001-09-05 | 221.25 |
| 2001-09-06 | 218.53 |
| 2001-09-07 | 214.28 |
| 2001-09-10 | 214.82 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 201.90 |
| 2001-09-18 | 193.34 |
| 2001-09-19 | 190.50 |
| 2001-09-20 | 192.52 |
| 2001-09-21 | 182.73 |
| 2001-09-24 | 181.54 |
| 2001-09-25 | 186.14 |
| 2001-09-26 | 188.34 |
| 2001-09-27 | 198.20 |
| 2001-09-28 | 196.76 |
| 2001-10-01 | 198.48 |
| 2001-10-02 | 201.42 |
| 2001-10-03 | 205.62 |
| 2001-10-04 | 197.03 |
| 2001-10-05 | 198.05 |
| 2001-10-08 | 194.50 |
| 2001-10-09 | 195.49 |
| 2001-10-10 | 201.02 |
| 2001-10-11 | 211.36 |
| 2001-10-12 | 211.30 |
| 2001-10-15 | 213.45 |
| 2001-10-16 | 212.64 |
| 2001-10-17 | 202.62 |
| 2001-10-18 | 204.30 |
| 2001-10-19 | 209.81 |
| 2001-10-22 | 214.78 |
| 2001-10-23 | 211.13 |
| 2001-10-24 | 211.91 |
| 2001-10-25 | 220.84 |
| 2001-10-26 | 226.14 |
| 2001-10-29 | 217.16 |
| 2001-10-30 | 215.13 |
| 2001-10-31 | 216.54 |
| 2001-11-01 | 219.90 |
| 2001-11-02 | 218.40 |
| 2001-11-05 | 224.79 |
| 2001-11-06 | 227.27 |
| 2001-11-07 | 227.76 |
| 2001-11-08 | 219.03 |
| 2001-11-09 | 217.53 |
| 2001-11-12 | 217.26 |
| 2001-11-13 | 225.90 |
| 2001-11-14 | 224.23 |
| 2001-11-15 | 224.35 |
| 2001-11-16 | 223.68 |
| 2001-11-19 | 231.63 |
| 2001-11-20 | 226.47 |
| 2001-11-21 | 230.37 |
| 2001-11-22 | . |
| 2001-11-23 | 236.18 |
| 2001-11-26 | 244.14 |
| 2001-11-27 | 241.16 |
| 2001-11-28 | 234.51 |
| 2001-11-29 | 238.41 |
| 2001-11-30 | 241.02 |
| 2001-12-03 | 235.57 |
| 2001-12-04 | 239.11 |
| 2001-12-05 | 244.10 |
| 2001-12-06 | 243.61 |
| 2001-12-07 | 237.98 |
| 2001-12-10 | 230.29 |
| 2001-12-11 | 228.74 |
| 2001-12-12 | 226.73 |
| 2001-12-13 | 222.39 |
| 2001-12-14 | 217.12 |
| 2001-12-17 | 226.26 |
| 2001-12-18 | 225.54 |
| 2001-12-19 | 224.60 |
| 2001-12-20 | 221.07 |
| 2001-12-21 | 222.32 |
| 2001-12-24 | 221.44 |
| 2001-12-25 | . |
| 2001-12-26 | 223.90 |
| 2001-12-27 | 223.08 |
| 2001-12-28 | 226.34 |
| 2001-12-31 | 217.55 |
| 2002-01-01 | . |
| 2002-01-02 | 215.01 |
| 2002-01-03 | 208.27 |
| 2002-01-04 | 211.77 |
| 2002-01-07 | 208.74 |
| 2002-01-08 | 210.69 |
| 2002-01-09 | 207.61 |
| 2002-01-10 | 211.52 |
| 2002-01-11 | 212.49 |
| 2002-01-14 | 205.85 |
| 2002-01-15 | 206.36 |
| 2002-01-16 | 203.47 |
| 2002-01-17 | 201.17 |
| 2002-01-18 | 195.23 |
| 2002-01-21 | . |
| 2002-01-22 | 198.73 |
| 2002-01-23 | 207.08 |
| 2002-01-24 | 202.78 |
| 2002-01-25 | 201.60 |
| 2002-01-28 | 198.00 |
| 2002-01-29 | 192.76 |
| 2002-01-30 | 193.37 |
| 2002-01-31 | 195.70 |
| 2002-02-01 | 200.43 |
| 2002-02-04 | 192.98 |
| 2002-02-05 | 194.17 |
| 2002-02-06 | 189.25 |
| 2002-02-07 | 186.38 |
| 2002-02-08 | 195.81 |
| 2002-02-11 | 196.62 |
| 2002-02-12 | 202.62 |
| 2002-02-13 | 202.10 |
| 2002-02-14 | 198.36 |
| 2002-02-15 | 198.42 |
| 2002-02-18 | . |
| 2002-02-19 | 192.34 |
| 2002-02-20 | 199.36 |
| 2002-02-21 | 194.78 |
| 2002-02-22 | 194.76 |
| 2002-02-25 | 197.05 |
| 2002-02-26 | 198.96 |
| 2002-02-27 | 196.22 |
| 2002-02-28 | 194.89 |
| 2002-03-01 | 197.06 |
| 2002-03-04 | 201.93 |
| 2002-03-05 | 198.44 |
| 2002-03-06 | 206.26 |
| 2002-03-07 | 204.97 |
| 2002-03-08 | 204.83 |
| 2002-03-11 | 204.17 |
| 2002-03-12 | 203.92 |
| 2002-03-13 | 206.21 |
| 2002-03-14 | 206.49 |
| 2002-03-15 | 210.58 |
| 2002-03-18 | 214.95 |
| 2002-03-19 | 213.99 |
| 2002-03-20 | 208.35 |
| 2002-03-21 | 214.82 |
| 2002-03-22 | 213.22 |
| 2002-03-25 | 206.75 |
| 2002-03-26 | 206.13 |
| 2002-03-27 | 204.33 |
| 2002-03-28 | 200.91 |
| 2002-03-29 | . |
| 2002-04-01 | 204.82 |
| 2002-04-02 | 200.02 |
| 2002-04-03 | 198.38 |
| 2002-04-04 | 194.58 |
| 2002-04-05 | 188.42 |
| 2002-04-08 | 188.07 |
| 2002-04-09 | 181.92 |
| 2002-04-10 | 190.74 |
| 2002-04-11 | 183.14 |
| 2002-04-12 | 185.44 |
| 2002-04-15 | 185.42 |
| 2002-04-16 | 187.89 |
| 2002-04-17 | 185.09 |
| 2002-04-18 | 188.86 |
| 2002-04-19 | 185.75 |
| 2002-04-22 | 182.14 |
| 2002-04-23 | 178.88 |
| 2002-04-24 | 179.43 |
| 2002-04-25 | 174.08 |
| 2002-04-26 | 169.10 |
| 2002-04-29 | 164.89 |
| 2002-04-30 | 168.64 |
| 2002-05-01 | 165.83 |
| 2002-05-02 | 162.32 |
| 2002-05-03 | 158.55 |
| 2002-05-06 | 150.13 |
| 2002-05-07 | 148.74 |
| 2002-05-08 | 160.28 |
| 2002-05-09 | 153.75 |
| 2002-05-10 | 148.32 |
| 2002-05-13 | 153.99 |
| 2002-05-14 | 164.55 |
| 2002-05-15 | 165.54 |
| 2002-05-16 | 160.58 |
| 2002-05-17 | 164.34 |
| 2002-05-20 | 160.61 |
| 2002-05-21 | 154.88 |
| 2002-05-22 | 156.92 |
| 2002-05-23 | 168.18 |
| 2002-05-24 | 160.74 |
| 2002-05-27 | . |
| 2002-05-28 | 163.00 |
| 2002-05-29 | 158.45 |
| 2002-05-30 | 158.35 |
| 2002-05-31 | 153.31 |
| 2002-06-03 | 145.18 |
| 2002-06-04 | 143.93 |
| 2002-06-05 | 146.86 |
| 2002-06-06 | 139.16 |
| 2002-06-07 | 137.31 |
| 2002-06-10 | 139.30 |
| 2002-06-11 | 127.82 |
| 2002-06-12 | 126.78 |
| 2002-06-13 | 127.25 |
| 2002-06-14 | 133.21 |
| 2002-06-17 | 141.88 |
| 2002-06-18 | 140.82 |
| 2002-06-19 | 139.19 |
| 2002-06-20 | 132.17 |
| 2002-06-21 | 129.11 |
| 2002-06-24 | 133.90 |
| 2002-06-25 | 130.28 |
| 2002-06-26 | 130.92 |
| 2002-06-27 | 133.20 |
| 2002-06-28 | 133.06 |
| 2002-07-01 | 122.95 |
| 2002-07-02 | 117.65 |
| 2002-07-03 | 116.20 |
| 2002-07-04 | . |
| 2002-07-05 | 122.70 |
| 2002-07-08 | 117.97 |
| 2002-07-09 | 112.95 |
| 2002-07-10 | 104.74 |
| 2002-07-11 | 112.58 |
| 2002-07-12 | 114.40 |
| 2002-07-15 | 111.28 |
| 2002-07-16 | 115.73 |
| 2002-07-17 | 126.79 |
| 2002-07-18 | 118.79 |
| 2002-07-19 | 119.83 |
| 2002-07-22 | 118.04 |
| 2002-07-23 | 116.08 |
| 2002-07-24 | 121.88 |
| 2002-07-25 | 128.94 |
| 2002-07-26 | 131.31 |
| 2002-07-29 | 136.87 |
| 2002-07-30 | 142.82 |
| 2002-07-31 | 143.58 |
| 2002-08-01 | 136.89 |
| 2002-08-02 | 136.74 |
| 2002-08-05 | 132.08 |
| 2002-08-06 | 137.35 |
| 2002-08-07 | 141.49 |
| 2002-08-08 | 149.11 |
| 2002-08-09 | 149.98 |
| 2002-08-12 | 151.77 |
| 2002-08-13 | 144.04 |
| 2002-08-14 | 150.94 |
| 2002-08-15 | 151.61 |
| 2002-08-16 | 150.87 |
| 2002-08-19 | 146.97 |
| 2002-08-20 | 148.23 |
| 2002-08-21 | 152.39 |
| 2002-08-22 | 156.39 |
| 2002-08-23 | 151.19 |
| 2002-08-26 | 149.48 |
| 2002-08-27 | 143.42 |
| 2002-08-28 | 142.13 |
| 2002-08-29 | 143.66 |
| 2002-08-30 | 139.80 |
| 2002-09-02 | . |
| 2002-09-03 | 132.80 |
| 2002-09-04 | 136.83 |
| 2002-09-05 | 132.40 |
| 2002-09-06 | 136.56 |
| 2002-09-09 | 139.34 |
| 2002-09-10 | 138.41 |
| 2002-09-11 | 137.78 |
| 2002-09-12 | 134.27 |
| 2002-09-13 | 137.76 |
| 2002-09-16 | 137.14 |
| 2002-09-17 | 137.09 |
| 2002-09-18 | 138.71 |
| 2002-09-19 | 130.36 |
| 2002-09-20 | 130.20 |
| 2002-09-23 | 125.06 |
| 2002-09-24 | 129.55 |
| 2002-09-25 | 136.49 |
| 2002-09-26 | 135.57 |
| 2002-09-27 | 131.44 |
| 2002-09-30 | 131.20 |
| 2002-10-01 | 137.23 |
| 2002-10-02 | 134.90 |
| 2002-10-03 | 136.97 |
| 2002-10-04 | 131.41 |
| 2002-10-07 | 133.54 |
| 2002-10-08 | 136.36 |
| 2002-10-09 | 135.17 |
| 2002-10-10 | 141.24 |
| 2002-10-11 | 141.80 |
| 2002-10-14 | 146.51 |
| 2002-10-15 | 149.27 |
| 2002-10-16 | 148.50 |
| 2002-10-17 | 150.70 |
| 2002-10-18 | 151.01 |
| 2002-10-21 | 151.49 |
| 2002-10-22 | 149.32 |
| 2002-10-23 | 149.60 |
| 2002-10-24 | 143.86 |
| 2002-10-25 | 147.77 |
| 2002-10-28 | 146.23 |
| 2002-10-29 | 145.40 |
| 2002-10-30 | 145.71 |
| 2002-10-31 | 144.01 |
| 2002-11-01 | 144.95 |
| 2002-11-04 | 148.60 |
| 2002-11-05 | 151.88 |
| 2002-11-06 | 146.85 |
| 2002-11-07 | 143.78 |
| 2002-11-08 | 140.28 |
| 2002-11-11 | 140.07 |
| 2002-11-12 | 142.72 |
| 2002-11-13 | 141.39 |
| 2002-11-14 | 146.89 |
| 2002-11-15 | 146.56 |
| 2002-11-18 | 144.10 |
| 2002-11-19 | 142.52 |
| 2002-11-20 | 146.30 |
| 2002-11-21 | 149.75 |
| 2002-11-22 | 149.70 |
| 2002-11-25 | 148.32 |
| 2002-11-26 | 143.91 |
| 2002-11-27 | 148.56 |
| 2002-11-28 | . |
| 2002-11-29 | 146.26 |
| 2002-12-02 | 149.68 |
| 2002-12-03 | 146.40 |
| 2002-12-04 | 145.74 |
| 2002-12-05 | 147.33 |
| 2002-12-06 | 150.53 |
| 2002-12-09 | 146.01 |
| 2002-12-10 | 144.62 |
| 2002-12-11 | 145.24 |
| 2002-12-12 | 151.33 |
| 2002-12-13 | 149.11 |
| 2002-12-16 | 150.00 |
| 2002-12-17 | 152.43 |
| 2002-12-18 | 152.97 |
| 2002-12-19 | 150.07 |
| 2002-12-20 | 152.09 |
| 2002-12-23 | 154.08 |
| 2002-12-24 | 152.70 |
| 2002-12-25 | . |
| 2002-12-26 | 151.03 |
| 2002-12-27 | 146.56 |
| 2002-12-30 | 144.94 |
| 2002-12-31 | 143.81 |
| 2003-01-01 | . |
| 2003-01-02 | 147.42 |
| 2003-01-03 | 147.31 |
| 2003-01-06 | 149.23 |
| 2003-01-07 | 149.09 |
| 2003-01-08 | 145.23 |
| 2003-01-09 | 147.57 |
| 2003-01-10 | 151.01 |
| 2003-01-13 | 154.13 |
| 2003-01-14 | 153.88 |
| 2003-01-15 | 152.35 |
| 2003-01-16 | 157.01 |
| 2003-01-17 | 155.48 |
| 2003-01-20 | . |
| 2003-01-21 | 154.10 |
| 2003-01-22 | 156.25 |
| 2003-01-23 | 157.89 |
| 2003-01-24 | 153.69 |
| 2003-01-27 | 149.98 |
| 2003-01-28 | 152.09 |
| 2003-01-29 | 152.26 |
| 2003-01-30 | 150.56 |
| 2003-01-31 | 150.12 |
| 2003-02-03 | 151.50 |
| 2003-02-04 | 149.07 |
| 2003-02-05 | 147.62 |
| 2003-02-06 | 147.68 |
| 2003-02-07 | 149.65 |
| 2003-02-10 | 151.09 |
| 2003-02-11 | 151.77 |
| 2003-02-12 | 149.02 |
| 2003-02-13 | 146.87 |
| 2003-02-14 | 148.82 |
| 2003-02-17 | . |
| 2003-02-18 | 151.82 |
| 2003-02-19 | 151.82 |
| 2003-02-20 | 151.41 |
| 2003-02-21 | 153.98 |
| 2003-02-24 | 149.63 |
| 2003-02-25 | 151.19 |
| 2003-02-26 | 149.06 |
| 2003-02-27 | 151.61 |
| 2003-02-28 | 152.91 |
| 2003-03-03 | 151.30 |
| 2003-03-04 | 151.28 |
| 2003-03-05 | 153.28 |
| 2003-03-06 | 153.18 |
| 2003-03-07 | 154.87 |
| 2003-03-10 | 153.67 |
| 2003-03-11 | 151.78 |
| 2003-03-12 | 152.19 |
| 2003-03-13 | 157.90 |
| 2003-03-14 | 158.58 |
| 2003-03-17 | 162.96 |
| 2003-03-18 | 165.71 |
| 2003-03-19 | 165.05 |
| 2003-03-20 | 163.95 |
| 2003-03-21 | 165.81 |
| 2003-03-24 | 161.29 |
| 2003-03-25 | 164.95 |
| 2003-03-26 | 163.85 |
| 2003-03-27 | 166.36 |
| 2003-03-28 | 165.64 |
| 2003-03-31 | 162.73 |
| 2003-04-01 | 164.75 |
| 2003-04-02 | 169.32 |
| 2003-04-03 | 170.01 |
| 2003-04-04 | 168.66 |
| 2003-04-07 | 165.55 |
| 2003-04-08 | 166.63 |
| 2003-04-09 | 163.26 |
| 2003-04-10 | 162.97 |
| 2003-04-11 | 162.26 |
| 2003-04-14 | 165.17 |
| 2003-04-15 | 167.52 |
| 2003-04-16 | 164.84 |
| 2003-04-17 | 167.72 |
| 2003-04-18 | . |
| 2003-04-21 | 167.37 |
| 2003-04-22 | 170.62 |
| 2003-04-23 | 177.08 |
| 2003-04-24 | 179.02 |
| 2003-04-25 | 176.17 |
| 2003-04-28 | 177.55 |
| 2003-04-29 | 176.54 |
| 2003-04-30 | 174.98 |
| 2003-05-01 | 177.48 |
| 2003-05-02 | 180.39 |
| 2003-05-05 | 179.12 |
| 2003-05-06 | 175.07 |
| 2003-05-07 | 171.56 |
| 2003-05-08 | 171.66 |
| 2003-05-09 | 174.79 |
| 2003-05-12 | 177.46 |
| 2003-05-13 | 176.77 |
| 2003-05-14 | 178.53 |
| 2003-05-15 | 182.11 |
| 2003-05-16 | 179.33 |
| 2003-05-19 | 185.41 |
| 2003-05-20 | 186.59 |
| 2003-05-21 | 186.23 |
| 2003-05-22 | 192.25 |
| 2003-05-23 | 194.40 |
| 2003-05-26 | . |
| 2003-05-27 | 202.47 |
| 2003-05-28 | 201.01 |
| 2003-05-29 | 197.50 |
| 2003-05-30 | 203.07 |
| 2003-06-02 | 202.94 |
| 2003-06-03 | 203.81 |
| 2003-06-04 | 208.29 |
| 2003-06-05 | 214.81 |
| 2003-06-06 | 209.14 |
| 2003-06-09 | 204.47 |
| 2003-06-10 | 207.69 |
| 2003-06-11 | 214.54 |
| 2003-06-12 | 213.01 |
| 2003-06-13 | 212.25 |
| 2003-06-16 | 219.98 |
| 2003-06-17 | 219.25 |
| 2003-06-18 | 213.93 |
| 2003-06-19 | 207.57 |
| 2003-06-20 | 210.76 |
| 2003-06-23 | 205.37 |
| 2003-06-24 | 207.17 |
| 2003-06-25 | 207.27 |
| 2003-06-26 | 211.98 |
| 2003-06-27 | 210.00 |
| 2003-06-30 | 209.57 |
| 2003-07-01 | 208.44 |
| 2003-07-02 | 213.59 |
| 2003-07-03 | 212.06 |
| 2003-07-04 | . |
| 2003-07-07 | 219.64 |
| 2003-07-08 | 222.64 |
| 2003-07-09 | 223.10 |
| 2003-07-10 | 221.35 |
| 2003-07-11 | 222.48 |
| 2003-07-14 | 226.67 |
| 2003-07-15 | 228.74 |
| 2003-07-16 | 228.59 |
| 2003-07-17 | 225.67 |
| 2003-07-18 | 226.78 |
| 2003-07-21 | 223.93 |
| 2003-07-22 | 224.44 |
| 2003-07-23 | 226.99 |
| 2003-07-24 | 222.97 |
| 2003-07-25 | 224.71 |
| 2003-07-28 | 229.66 |
| 2003-07-29 | 228.39 |
| 2003-07-30 | 226.75 |
| 2003-07-31 | 227.12 |
| 2003-08-01 | 222.85 |
| 2003-08-04 | 221.29 |
| 2003-08-05 | 213.50 |
| 2003-08-06 | 212.37 |
| 2003-08-07 | 214.94 |
| 2003-08-08 | 213.92 |
| 2003-08-11 | 216.54 |
| 2003-08-12 | 221.23 |
| 2003-08-13 | 218.15 |
| 2003-08-14 | 218.82 |
| 2003-08-15 | 220.03 |
| 2003-08-18 | 223.66 |
| 2003-08-19 | 222.67 |
| 2003-08-20 | 223.39 |
| 2003-08-21 | 225.97 |
| 2003-08-22 | 220.38 |
| 2003-08-25 | 219.88 |
| 2003-08-26 | 217.48 |
| 2003-08-27 | 218.54 |
| 2003-08-28 | 220.91 |
| 2003-08-29 | 220.61 |
| 2003-09-01 | . |
| 2003-09-02 | 226.35 |
| 2003-09-03 | 222.66 |
| 2003-09-04 | 225.86 |
| 2003-09-05 | 225.60 |
| 2003-09-08 | 231.21 |
| 2003-09-09 | 230.51 |
| 2003-09-10 | 226.59 |
| 2003-09-11 | 230.95 |
| 2003-09-12 | 231.12 |
| 2003-09-15 | 230.37 |
| 2003-09-16 | 232.19 |
| 2003-09-17 | 233.07 |
| 2003-09-18 | 235.03 |
| 2003-09-19 | 233.03 |
| 2003-09-22 | 230.65 |
| 2003-09-23 | 231.57 |
| 2003-09-24 | 221.64 |
| 2003-09-25 | 219.96 |
| 2003-09-26 | 216.85 |
| 2003-09-29 | 217.89 |
| 2003-09-30 | 216.56 |
| 2003-10-01 | 219.70 |
| 2003-10-02 | 222.49 |
| 2003-10-03 | 220.46 |
| 2003-10-06 | 219.86 |
| 2003-10-07 | 222.39 |
| 2003-10-08 | 219.61 |
| 2003-10-09 | 224.47 |
| 2003-10-10 | 223.24 |
| 2003-10-13 | 225.28 |
| 2003-10-14 | 225.31 |
| 2003-10-15 | 220.71 |
| 2003-10-16 | 220.36 |
| 2003-10-17 | 213.80 |
| 2003-10-20 | 211.07 |
| 2003-10-21 | 216.84 |
| 2003-10-22 | 208.07 |
| 2003-10-23 | 208.78 |
| 2003-10-24 | 212.42 |
| 2003-10-27 | 210.51 |
| 2003-10-28 | 213.52 |
| 2003-10-29 | 210.57 |
| 2003-10-30 | 210.92 |
| 2003-10-31 | 212.68 |
| 2003-11-03 | 210.48 |
| 2003-11-04 | 210.16 |
| 2003-11-05 | 211.40 |
| 2003-11-06 | 213.28 |
| 2003-11-07 | 211.34 |
| 2003-11-10 | 205.66 |
| 2003-11-11 | 204.56 |
| 2003-11-12 | 209.54 |
| 2003-11-13 | 212.24 |
| 2003-11-14 | 207.35 |
| 2003-11-17 | 209.96 |
| 2003-11-18 | 205.89 |
| 2003-11-19 | 208.83 |
| 2003-11-20 | 208.00 |
| 2003-11-21 | 208.25 |
| 2003-11-24 | 213.20 |
| 2003-11-25 | 210.55 |
| 2003-11-26 | 209.31 |
| 2003-11-27 | . |
| 2003-11-28 | 209.45 |
| 2003-12-01 | 214.22 |
| 2003-12-02 | 214.64 |
| 2003-12-03 | 213.86 |
| 2003-12-04 | 213.98 |
| 2003-12-05 | 211.94 |
| 2003-12-08 | 211.89 |
| 2003-12-09 | 210.55 |
| 2003-12-10 | 210.21 |
| 2003-12-11 | 212.97 |
| 2003-12-12 | 214.49 |
| 2003-12-15 | 215.35 |
| 2003-12-16 | 216.38 |
| 2003-12-17 | 220.07 |
| 2003-12-18 | 220.33 |
| 2003-12-19 | 221.46 |
| 2003-12-22 | 220.45 |
| 2003-12-23 | 222.36 |
| 2003-12-24 | 223.00 |
| 2003-12-25 | . |
| 2003-12-26 | 222.05 |
| 2003-12-29 | 223.69 |
| 2003-12-30 | 223.86 |
| 2003-12-31 | 222.99 |
| 2004-01-01 | . |
| 2004-01-02 | 223.98 |
| 2004-01-05 | 222.58 |
| 2004-01-06 | 222.59 |
| 2004-01-07 | 225.52 |
| 2004-01-08 | 223.52 |
| 2004-01-09 | 223.37 |
| 2004-01-12 | 223.30 |
| 2004-01-13 | 223.20 |
| 2004-01-14 | 223.95 |
| 2004-01-15 | 224.98 |
| 2004-01-16 | 228.04 |
| 2004-01-19 | . |
| 2004-01-20 | 226.67 |
| 2004-01-21 | 229.92 |
| 2004-01-22 | 228.20 |
| 2004-01-23 | 231.96 |
| 2004-01-26 | 235.21 |
| 2004-01-27 | 231.33 |
| 2004-01-28 | 228.82 |
| 2004-01-29 | 232.16 |
| 2004-01-30 | 229.25 |
| 2004-02-02 | 233.31 |
| 2004-02-03 | 234.34 |
| 2004-02-04 | 230.97 |
| 2004-02-05 | 229.25 |
| 2004-02-06 | 231.28 |
| 2004-02-09 | 230.83 |
| 2004-02-10 | 232.77 |
| 2004-02-11 | 235.41 |
| 2004-02-12 | 233.93 |
| 2004-02-13 | 232.94 |
| 2004-02-16 | . |
| 2004-02-17 | 232.57 |
| 2004-02-18 | 233.72 |
| 2004-02-19 | 232.29 |
| 2004-02-20 | 231.71 |
| 2004-02-23 | 229.87 |
| 2004-02-24 | 229.20 |
| 2004-02-25 | 231.42 |
| 2004-02-26 | 237.04 |
| 2004-02-27 | 237.68 |
| 2004-03-01 | 237.90 |
| 2004-03-02 | 236.84 |
| 2004-03-03 | 239.10 |
| 2004-03-04 | 240.31 |
| 2004-03-05 | 243.75 |
| 2004-03-08 | 240.00 |
| 2004-03-09 | 237.85 |
| 2004-03-10 | 233.27 |
| 2004-03-11 | 230.44 |
| 2004-03-12 | 233.87 |
| 2004-03-15 | 228.01 |
| 2004-03-16 | 226.18 |
| 2004-03-17 | 232.91 |
| 2004-03-18 | 232.57 |
| 2004-03-19 | 230.63 |
| 2004-03-22 | 225.88 |
| 2004-03-23 | 220.94 |
| 2004-03-24 | 223.21 |
| 2004-03-25 | 227.24 |
| 2004-03-26 | 224.18 |
| 2004-03-29 | 229.12 |
| 2004-03-30 | 228.90 |
| 2004-03-31 | 227.56 |
| 2004-04-01 | 231.22 |
| 2004-04-02 | 235.85 |
| 2004-04-05 | 237.55 |
| 2004-04-06 | 234.58 |
| 2004-04-07 | 232.15 |
| 2004-04-08 | 233.96 |
| 2004-04-09 | . |
| 2004-04-12 | 234.77 |
| 2004-04-13 | 231.37 |
| 2004-04-14 | 232.50 |
| 2004-04-15 | 234.53 |
| 2004-04-16 | 235.06 |
| 2004-04-19 | 239.57 |
| 2004-04-20 | 236.14 |
| 2004-04-21 | 236.21 |
| 2004-04-22 | 239.88 |
| 2004-04-23 | 241.59 |
| 2004-04-26 | 251.67 |
| 2004-04-27 | 249.74 |
| 2004-04-28 | 244.56 |
| 2004-04-29 | 241.20 |
| 2004-04-30 | 238.11 |
| 2004-05-03 | 240.66 |
| 2004-05-04 | 237.71 |
| 2004-05-05 | 242.16 |
| 2004-05-06 | 237.53 |
| 2004-05-07 | 233.04 |
| 2004-05-10 | 230.28 |
| 2004-05-11 | 233.17 |
| 2004-05-12 | 235.90 |
| 2004-05-13 | 236.49 |
| 2004-05-14 | 235.10 |
| 2004-05-17 | 232.94 |
| 2004-05-18 | 234.31 |
| 2004-05-19 | 230.57 |
| 2004-05-20 | 229.72 |
| 2004-05-21 | 230.69 |
| 2004-05-24 | 230.37 |
| 2004-05-25 | 234.06 |
| 2004-05-26 | 236.91 |
| 2004-05-27 | 236.28 |
| 2004-05-28 | 235.28 |
| 2004-05-31 | . |
| 2004-06-01 | 236.52 |
| 2004-06-02 | 238.59 |
| 2004-06-03 | 235.26 |
| 2004-06-04 | 235.53 |
| 2004-06-07 | 235.09 |
| 2004-06-08 | 233.22 |
| 2004-06-09 | 225.25 |
| 2004-06-10 | 223.99 |
| 2004-06-11 | . |
| 2004-06-14 | 226.47 |
| 2004-06-15 | 226.00 |
| 2004-06-16 | 227.21 |
| 2004-06-17 | 225.69 |
| 2004-06-18 | 225.57 |
| 2004-06-21 | 221.66 |
| 2004-06-22 | 222.34 |
| 2004-06-23 | 228.30 |
| 2004-06-24 | 229.86 |
| 2004-06-25 | 229.90 |
| 2004-06-28 | 228.10 |
| 2004-06-29 | 229.60 |
| 2004-06-30 | 233.62 |
| 2004-07-01 | 231.75 |
| 2004-07-02 | 232.37 |
| 2004-07-05 | . |
| 2004-07-06 | 228.92 |
| 2004-07-07 | 228.12 |
| 2004-07-08 | 223.40 |
| 2004-07-09 | 222.33 |
| 2004-07-12 | 222.68 |
| 2004-07-13 | 224.25 |
| 2004-07-14 | 226.90 |
| 2004-07-15 | 226.94 |
| 2004-07-16 | 222.57 |
| 2004-07-19 | 220.13 |
| 2004-07-20 | 224.09 |
| 2004-07-21 | 215.09 |
| 2004-07-22 | 217.59 |
| 2004-07-23 | 215.22 |
| 2004-07-26 | 211.23 |
| 2004-07-27 | 216.35 |
| 2004-07-28 | 219.06 |
| 2004-07-29 | 219.85 |
| 2004-07-30 | 221.66 |
| 2004-08-02 | 217.55 |
| 2004-08-03 | 217.36 |
| 2004-08-04 | 215.56 |
| 2004-08-05 | 211.88 |
| 2004-08-06 | 206.00 |
| 2004-08-09 | 205.32 |
| 2004-08-10 | 209.61 |
| 2004-08-11 | 214.90 |
| 2004-08-12 | 214.08 |
| 2004-08-13 | 208.80 |
| 2004-08-16 | 214.03 |
| 2004-08-17 | 215.35 |
| 2004-08-18 | 221.32 |
| 2004-08-19 | 220.49 |
| 2004-08-20 | 223.81 |
| 2004-08-23 | 221.60 |
| 2004-08-24 | 224.15 |
| 2004-08-25 | 227.74 |
| 2004-08-26 | 227.10 |
| 2004-08-27 | 229.69 |
| 2004-08-30 | 224.45 |
| 2004-08-31 | 226.25 |
| 2004-09-01 | 228.48 |
| 2004-09-02 | 230.36 |
| 2004-09-03 | 228.78 |
| 2004-09-06 | . |
| 2004-09-07 | 228.76 |
| 2004-09-08 | 227.76 |
| 2004-09-09 | 227.07 |
| 2004-09-10 | 227.02 |
| 2004-09-13 | 230.07 |
| 2004-09-14 | 232.87 |
| 2004-09-15 | 231.32 |
| 2004-09-16 | 231.16 |
| 2004-09-17 | 233.02 |
| 2004-09-20 | 234.71 |
| 2004-09-21 | 236.71 |
| 2004-09-22 | 233.26 |
| 2004-09-23 | 231.84 |
| 2004-09-24 | 229.72 |
| 2004-09-27 | 227.18 |
| 2004-09-28 | 229.52 |
| 2004-09-29 | 230.90 |
| 2004-09-30 | 230.38 |
| 2004-10-01 | 234.17 |
| 2004-10-04 | 235.66 |
| 2004-10-05 | 230.49 |
| 2004-10-06 | 230.15 |
| 2004-10-07 | 222.75 |
| 2004-10-08 | 219.96 |
| 2004-10-11 | 222.62 |
| 2004-10-12 | 222.00 |
| 2004-10-13 | 217.54 |
| 2004-10-14 | 215.62 |
| 2004-10-15 | 219.66 |
| 2004-10-18 | 224.16 |
| 2004-10-19 | 222.14 |
| 2004-10-20 | 222.43 |
| 2004-10-21 | 217.66 |
| 2004-10-22 | 212.07 |
| 2004-10-25 | 207.52 |
| 2004-10-26 | 210.47 |
| 2004-10-27 | 218.32 |
| 2004-10-28 | 218.91 |
| 2004-10-29 | 218.20 |
| 2004-11-01 | 217.08 |
| 2004-11-02 | 215.37 |
| 2004-11-03 | 226.32 |
| 2004-11-04 | 227.40 |
| 2004-11-05 | 233.16 |
| 2004-11-08 | 230.66 |
| 2004-11-09 | 229.68 |
| 2004-11-10 | 228.52 |
| 2004-11-11 | 231.10 |
| 2004-11-12 | 230.19 |
| 2004-11-15 | 228.42 |
| 2004-11-16 | 226.96 |
| 2004-11-17 | 227.60 |
| 2004-11-18 | 228.39 |
| 2004-11-19 | 224.55 |
| 2004-11-22 | 226.10 |
| 2004-11-23 | 223.92 |
| 2004-11-24 | 225.56 |
| 2004-11-25 | . |
| 2004-11-26 | 225.94 |
| 2004-11-29 | 226.90 |
| 2004-11-30 | 224.74 |
| 2004-12-01 | 228.05 |
| 2004-12-02 | 233.68 |
| 2004-12-03 | 231.18 |
| 2004-12-06 | 231.99 |
| 2004-12-07 | 228.40 |
| 2004-12-08 | 233.29 |
| 2004-12-09 | 235.77 |
| 2004-12-10 | 234.43 |
| 2004-12-13 | 235.67 |
| 2004-12-14 | 235.90 |
| 2004-12-15 | 233.31 |
| 2004-12-16 | 233.38 |
| 2004-12-17 | 236.48 |
| 2004-12-20 | 236.50 |
| 2004-12-21 | 238.29 |
| 2004-12-22 | 238.02 |
| 2004-12-23 | 241.42 |
| 2004-12-24 | . |
| 2004-12-27 | 240.07 |
| 2004-12-28 | 245.61 |
| 2004-12-29 | 246.61 |
| 2004-12-30 | 244.46 |
| 2004-12-31 | 243.48 |
| 2005-01-03 | 241.19 |
| 2005-01-04 | 236.75 |
| 2005-01-05 | 236.35 |
| 2005-01-06 | 238.75 |
| 2005-01-07 | 239.59 |
| 2005-01-10 | 241.10 |
| 2005-01-11 | 235.65 |
| 2005-01-12 | 237.95 |
| 2005-01-13 | 234.17 |
| 2005-01-14 | 235.84 |
| 2005-01-17 | . |
| 2005-01-18 | 238.42 |
| 2005-01-19 | 235.67 |
| 2005-01-20 | 232.67 |
| 2005-01-21 | 231.14 |
| 2005-01-24 | 226.98 |
| 2005-01-25 | 227.28 |
| 2005-01-26 | 232.00 |
| 2005-01-27 | 228.93 |
#2005-01-28| 226.00
#2005-01-31| 229.17
#2005-02-01| 230.10
#2005-02-02| 229.09
#2005-02-03| 227.56
#2005-02-04| 231.68
#2005-02-07| 231.67
#2005-02-08| 231.26
#2005-02-09| 226.31
#2005-02-10| 226.22
#2005-02-11| 230.29
#2005-02-14| 229.99
#2005-02-15| 231.78
#2005-02-16| 231.15
#2005-02-17| 228.90
#2005-02-18| 227.94
#2005-02-21| .
#2005-02-22| 225.33
#2005-02-23| 225.91
#2005-02-24| 228.57
#2005-02-25| 232.29
#2005-02-28| 217.82
#2005-03-01| 220.25
#2005-03-02| 220.21
#2005-03-03| 218.73
#2005-03-04| 217.03
#2005-03-07| 218.02
#2005-03-08| 217.85
#2005-03-09| 216.40
#2005-03-10| 214.41
#2005-03-11| 211.54
#2005-03-14| 227.35
#2005-03-15| 222.57
#2005-03-16| 220.82
#2005-03-17| 220.98
#2005-03-18| 221.00
#2005-03-21| 225.83
#2005-03-22| 224.74
#2005-03-23| 226.91
#2005-03-24| 227.81
#2005-03-25| .
#2005-03-28| 224.11
#2005-03-29| 222.86
#2005-03-30| 225.24
#2005-03-31| 222.19
#2005-04-01| 219.96
#2005-04-04| 219.58
#2005-04-05| 222.95
#2005-04-06| 225.95
#2005-04-07| 230.39
#2005-04-08| 227.39
#2005-04-11| 227.07
#2005-04-12| 231.50
#2005-04-13| 230.17
#2005-04-14| 229.10
#2005-04-15| 240.84
#2005-04-18| 238.69
#2005-04-19| 240.35
#2005-04-20| 240.64
#2005-04-21| 243.91
#2005-04-22| 242.36
#2005-04-25| 241.11
#2005-04-26| 243.99
#2005-04-27| 243.23
#2005-04-28| 238.90
#2005-04-29| 241.30
#2005-05-02| 242.54
#2005-05-03| 246.24
#2005-05-04| 249.28
#2005-05-05| 247.92
#2005-05-06| 247.60
#2005-05-09| 251.01
#2005-05-10| 253.33
#2005-05-11| 254.39
#2005-05-12| 252.75
#2005-05-13| 252.45
#2005-05-16| 255.01
#2005-05-17| 254.72
#2005-05-18| 255.03
#2005-05-19| 256.55
#2005-05-20| 257.03
#2005-05-23| 258.47
#2005-05-24| 260.95
#2005-05-25| 259.15
#2005-05-26| 262.07
#2005-05-27| 262.99
#2005-05-30| .
#2005-05-31| 262.00
#2005-06-01| 265.91
#2005-06-02| 267.14
#2005-06-03| 261.39
#2005-06-06| 259.36
#2005-06-07| 256.74
#2005-06-08| 255.50
#2005-06-09| 260.01
#2005-06-10| 259.78
#2005-06-13| 258.91
#2005-06-14| 259.00
#2005-06-15| 257.83
#2005-06-16| 262.04
#2005-06-17| 264.76
#2005-06-20| 266.18
#2005-06-21| 262.47
#2005-06-22| 260.09
#2005-06-23| 257.65
#2005-06-24| 260.12
#2005-06-27| 259.02
#2005-06-28| 263.83
#2005-06-29| 261.27
#2005-06-30| 259.31
#2005-07-01| 261.08
#2005-07-04| .
#2005-07-05| 264.43
#2005-07-06| 264.79
#2005-07-07| 272.20
#2005-07-08| 278.14
#2005-07-11| 278.18
#2005-07-12| 281.00
#2005-07-13| 281.42
#2005-07-14| 289.07
#2005-07-15| 291.20
#2005-07-18| 288.53
#2005-07-19| 289.18
#2005-07-20| 307.25
#2005-07-21| 306.51
#2005-07-22| 302.35
#2005-07-25| 298.64
#2005-07-26| 304.23
#2005-07-27| 305.51
#2005-07-28| 306.26
#2005-07-29| 304.31
#2005-08-01| 309.74
#2005-08-02| 310.62
#2005-08-03| 312.72
#2005-08-04| 308.27
#2005-08-05| 303.71
#2005-08-08| 298.11
#2005-08-09| 299.81
#2005-08-10| 298.41
#2005-08-11| 303.75
#2005-08-12| 302.37
#2005-08-15| 304.52
#2005-08-16| 300.59
#2005-08-17| 298.79
#2005-08-18| 298.81
#2005-08-19| 300.64
#2005-08-22| 300.59
#2005-08-23| 299.69
#2005-08-24| 298.00
#2005-08-25| 299.77
#2005-08-26| 299.26
#2005-08-29| 303.88
#2005-08-30| 303.17
#2005-08-31| 309.09
#2005-09-01| 311.98
#2005-09-02| 310.20
#2005-09-05| .
#2005-09-06| 315.47
#2005-09-07| 312.30
#2005-09-08| 310.91
#2005-09-09| 315.25
#2005-09-12| 313.66
#2005-09-13| 311.49
#2005-09-14| 308.97
#2005-09-15| 312.29
#2005-09-16| 314.16
#2005-09-19| 313.18
#2005-09-20| 313.16
#2005-09-21| 309.18
#2005-09-22| 308.27
#2005-09-23| 304.87
#2005-09-26| 300.35
#2005-09-27| 294.10
#2005-09-28| 298.27
#2005-09-29| 299.35
#2005-09-30| 301.27
#2005-10-03| 304.27
#2005-10-04| 303.41
#2005-10-05| 294.48
#2005-10-06| 287.85
#2005-10-07| 290.23
#2005-10-10| 290.39
#2005-10-11| 291.54
#2005-10-12| 285.08
#2005-10-13| 289.94
#2005-10-14| 293.77
#2005-10-17| 292.52
#2005-10-18| 293.88
#2005-10-19| 297.09
#2005-10-20| 290.65
#2005-10-21| 290.21
#2005-10-24| 297.59
#2005-10-25| 300.98
#2005-10-26| 300.19
#2005-10-27| 293.00
#2005-10-28| 297.45
#2005-10-31| 302.55
#2005-11-01| 302.54
#2005-11-02| 303.46
#2005-11-03| 310.26
#2005-11-04| 313.95
#2005-11-07| 312.90
#2005-11-08| 315.23
#2005-11-09| 315.75
#2005-11-10| 320.61
#2005-11-11| 321.07
#2005-11-14| 322.14
#2005-11-15| 320.76
#2005-11-16| 322.42
#2005-11-17| 327.97
#2005-11-18| 328.04
#2005-11-21| 331.84
#2005-11-22| 330.68
#2005-11-23| 328.68
#2005-11-24| .
#2005-11-25| 327.48
#2005-11-28| 320.59
#2005-11-29| 319.52
#2005-11-30| 320.28
#2005-12-01| 325.04
#2005-12-02| 325.17
#2005-12-05| 326.02
#2005-12-06| 321.03
#2005-12-07| 318.95
#2005-12-08| 322.67
#2005-12-09| 317.97
#2005-12-12| 316.87
#2005-12-13| 319.01
#2005-12-14| 314.50
#2005-12-15| 319.36
#2005-12-16| 314.09
#2005-12-19| 308.34
#2005-12-20| 312.68
#2005-12-21| 318.95
#2005-12-22| 323.13
#2005-12-23| 321.65
#2005-12-26| .
#2005-12-27| 318.13
#2005-12-28| 317.94
#2005-12-29| 315.65
#2005-12-30| 315.72
#2006-01-02| .
#2006-01-03| 321.08
#2006-01-04| 323.11
#2006-01-05| 322.13
#2006-01-06| 319.35
#2006-01-09| 323.81
#2006-01-10| 322.64
#2006-01-11| 317.56
#2006-01-12| 312.52
#2006-01-13| 314.42
#2006-01-16| .
#2006-01-17| 317.13
#2006-01-18| 317.41
#2006-01-19| 317.41
#2006-01-20| 309.57
#2006-01-23| 306.18
#2006-01-24| 307.53
#2006-01-25| 307.82
#2006-01-26| 305.64
#2006-01-27| 307.57
#2006-01-30| 305.60
#2006-01-31| 307.91
#2006-02-01| 313.37
#2006-02-02| 309.79
#2006-02-03| 310.49
#2006-02-06| 309.15
#2006-02-07| 306.24
#2006-02-08| 302.48
#2006-02-09| 299.62
#2006-02-10| 300.93
#2006-02-13| 297.65
#2006-02-14| 302.15
#2006-02-15| 305.15
#2006-02-16| 309.53
#2006-02-17| 310.44
#2006-02-20| .
#2006-02-21| 307.75
#2006-02-22| 310.98
#2006-02-23| 310.21
#2006-02-24| 313.93
#2006-02-27| 318.58
#2006-02-28| 315.46
#2006-03-01| 315.40
#2006-03-02| 315.85
#2006-03-03| 312.81
#2006-03-06| 308.79
#2006-03-07| 307.04
#2006-03-08| 310.57
#2006-03-09| 307.83
#2006-03-10| 307.32
#2006-03-13| 308.02
#2006-03-14| 312.56
#2006-03-15| 314.57
#2006-03-16| 312.03
#2006-03-17| 317.95
#2006-03-20| 318.51
#2006-03-21| 312.48
#2006-03-22| 313.53
#2006-03-23| 311.35
#2006-03-24| 311.59
#2006-03-27| 311.49
#2006-03-28| 307.64
#2006-03-29| 309.84
#2006-03-30| 310.18
#2006-03-31| 311.50
#2006-04-03| 308.01
#2006-04-04| 308.87
#2006-04-05| 307.88
#2006-04-06| 300.47
#2006-04-07| 297.62
#2006-04-10| 298.82
#2006-04-11| 297.22
#2006-04-12| 297.56
#2006-04-13| 299.71
#2006-04-14| .
#2006-04-17| 298.45
#2006-04-18| 300.29
#2006-04-19| 297.45
#2006-04-20| 297.05
#2006-04-21| 293.24
#2006-04-24| 293.60
#2006-04-25| 290.09
#2006-04-26| 285.42
#2006-04-27| 291.06
#2006-04-28| 291.75
#2006-05-01| 288.22
#2006-05-02| 282.92
#2006-05-03| 284.59
#2006-05-04| 285.98
#2006-05-05| 291.81
#2006-05-08| 293.55
#2006-05-09| 291.64
#2006-05-10| 289.94
#2006-05-11| 287.47
#2006-05-12| 286.36
#2006-05-15| 291.12
#2006-05-16| 288.33
#2006-05-17| 284.71
#2006-05-18| 278.04
#2006-05-19| 284.68
#2006-05-22| 281.77
#2006-05-23| 278.82
#2006-05-24| 282.00
#2006-05-25| 287.17
#2006-05-26| 292.17
#2006-05-29| .
#2006-05-30| 287.49
#2006-05-31| 292.17
#2006-06-01| 295.94
#2006-06-02| 296.57
#2006-06-05| 287.62
#2006-06-06| 286.43
#2006-06-07| 285.44
#2006-06-08| 287.91
#2006-06-09| 286.86
#2006-06-12| 284.68
#2006-06-13| 283.90
#2006-06-14| 284.37
#2006-06-15| 288.70
#2006-06-16| 287.63
#2006-06-19| 282.44
#2006-06-20| 279.22
#2006-06-21| 283.02
#2006-06-22| 280.29
#2006-06-23| 281.11
#2006-06-26| 283.29
#2006-06-27| 279.30
#2006-06-28| 280.04
#2006-06-29| 287.77
#2006-06-30| 290.35
#2006-07-03| 292.59
#2006-07-04| .
#2006-07-05| 291.76
#2006-07-06| 295.01
#2006-07-07| 294.69
#2006-07-10| 293.88
#2006-07-11| 294.66
#2006-07-12| 291.60
#2006-07-13| 288.97
#2006-07-14| 283.35
#2006-07-17| 281.75
#2006-07-18| 281.41
#2006-07-19| 285.59
#2006-07-20| 282.51
#2006-07-21| 283.13
#2006-07-24| 289.10
#2006-07-25| 294.00
#2006-07-26| 296.83
#2006-07-27| 292.90
#2006-07-28| 293.07
#2006-07-31| 294.33
#2006-08-01| 292.97
#2006-08-02| 294.62
#2006-08-03| 296.19
#2006-08-04| 292.62
#2006-08-07| 289.81
#2006-08-08| 287.20
#2006-08-09| 287.43
#2006-08-10| 285.86
#2006-08-11| 284.93
#2006-08-14| 283.85
#2006-08-15| 287.03
#2006-08-16| 292.75
#2006-08-17| 293.85
#2006-08-18| 293.52
#2006-08-21| 292.83
#2006-08-22| 290.04
#2006-08-23| 290.30
#2006-08-24| 289.50
#2006-08-25| 290.63
#2006-08-28| 293.23
#2006-08-29| 294.49
#2006-08-30| 294.59
#2006-08-31| 293.87
#2006-09-01| 295.87
#2006-09-04| .
#2006-09-05| 296.67
#2006-09-06| 292.10
#2006-09-07| 292.03
#2006-09-08| 293.18
#2006-09-11| 289.21
#2006-09-12| 290.72
#2006-09-13| 290.77
#2006-09-14| 291.48
#2006-09-15| 293.70
#2006-09-18| 293.27
#2006-09-19| 292.18
#2006-09-20| 294.26
#2006-09-21| 294.28
#2006-09-22| 293.12
#2006-09-25| 294.54
#2006-09-26| 295.69
#2006-09-27| 303.23
#2006-09-28| 301.74
#2006-09-29| 302.05
#2006-10-02| 298.40
#2006-10-03| 298.95
#2006-10-04| 303.15
#2006-10-05| 308.10
#2006-10-06| 306.73
#2006-10-09| 310.50
#2006-10-10| 308.96
#2006-10-11| 306.98
#2006-10-12| 308.21
#2006-10-13| 306.68
#2006-10-16| 307.67
#2006-10-17| 307.05
#2006-10-18| 309.54
#2006-10-19| 309.06
#2006-10-20| 308.75
#2006-10-23| 308.64
#2006-10-24| 309.79
#2006-10-25| 309.70
#2006-10-26| 314.65
#2006-10-27| 314.09
#2006-10-30| 314.39
#2006-10-31| 315.56
#2006-11-01| 312.35
#2006-11-02| 310.87
#2006-11-03| 309.76
#2006-11-06| 312.23
#2006-11-07| 315.06
#2006-11-08| 316.30
#2006-11-09| 308.91
#2006-11-10| 310.41
#2006-11-13| 308.35
#2006-11-14| 309.70
#2006-11-15| 310.73
#2006-11-16| 310.57
#2006-11-17| 313.28
#2006-11-20| 311.68
#2006-11-21| 310.34
#2006-11-22| 310.10
#2006-11-23| .
#2006-11-24| 308.89
#2006-11-27| 305.58
#2006-11-28| 306.60
#2006-11-29| 310.54
#2006-11-30| 307.78
#2006-12-01| 306.18
#2006-12-04| 308.22
#2006-12-05| 309.21
#2006-12-06| 309.67
#2006-12-07| 306.32
#2006-12-08| 307.43
#2006-12-11| 307.71
#2006-12-12| 306.78
#2006-12-13| 303.12
#2006-12-14| 303.46
#2006-12-15| 304.91
#2006-12-18| 303.80
#2006-12-19| 304.15
#2006-12-20| 302.56
#2006-12-21| 302.48
#2006-12-22| 299.97
#2006-12-25| .
#2006-12-26| 299.47
#2006-12-27| 300.02
#2006-12-28| 300.94
#2006-12-29| 300.24
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 300.46
#2007-01-04| 308.93
#2007-01-05| 308.77
#2007-01-08| 308.28
#2007-01-09| 308.86
#2007-01-10| 308.21
#2007-01-11| 315.72
#2007-01-12| 317.49
#2007-01-15| .
#2007-01-16| 319.38
#2007-01-17| 319.40
#2007-01-18| 317.81
#2007-01-19| 320.16
#2007-01-22| 319.78
#2007-01-23| 316.15
#2007-01-24| 318.42
#2007-01-25| 314.95
#2007-01-26| 309.15
#2007-01-29| 307.31
#2007-01-30| 309.27
#2007-01-31| 310.10
#2007-02-01| 313.48
#2007-02-02| 312.84
#2007-02-05| 311.98
#2007-02-06| 311.99
#2007-02-07| 313.02
#2007-02-08| 313.61
#2007-02-09| 311.59
#2007-02-12| 308.29
#2007-02-13| 307.52
#2007-02-14| 310.95
#2007-02-15| 310.65
#2007-02-16| 307.45
#2007-02-19| .
#2007-02-20| 307.73
#2007-02-21| 310.44
#2007-02-22| 307.42
#2007-02-23| 307.08
#2007-02-26| 307.96
#2007-02-27| 298.43
#2007-02-28| 298.79
#2007-03-01| 293.03
#2007-03-02| 290.56
#2007-03-05| 288.70
#2007-03-06| 291.02
#2007-03-07| 289.37
#2007-03-08| 288.76
#2007-03-09| 288.09
#2007-03-12| 289.05
#2007-03-13| 285.69
#2007-03-14| 287.30
#2007-03-15| 286.50
#2007-03-16| 285.84
#2007-03-19| 289.10
#2007-03-20| 291.68
#2007-03-21| 297.23
#2007-03-22| 297.51
#2007-03-23| 292.24
#2007-03-26| 291.65
#2007-03-27| 289.43
#2007-03-28| 287.98
#2007-03-29| 288.32
#2007-03-30| 289.41
#2007-04-02| 289.75
#2007-04-03| 292.56
#2007-04-04| 293.84
#2007-04-05| 298.53
#2007-04-06| .
#2007-04-09| 296.17
#2007-04-10| 295.53
#2007-04-11| 293.89
#2007-04-12| 298.24
#2007-04-13| 299.96
#2007-04-16| 301.91
#2007-04-17| 303.74
#2007-04-18| 303.15
#2007-04-19| 309.28
#2007-04-20| 309.90
#2007-04-23| 314.08
#2007-04-24| 312.22
#2007-04-25| 313.22
#2007-04-26| 313.48
#2007-04-27| 313.71
#2007-04-30| 311.96
#2007-05-01| 316.78
#2007-05-02| 318.14
#2007-05-03| 315.36
#2007-05-04| 315.36
#2007-05-07| 314.48
#2007-05-08| 313.38
#2007-05-09| 314.47
#2007-05-10| 303.12
#2007-05-11| 304.31
#2007-05-14| 303.79
#2007-05-15| 299.04
#2007-05-16| 301.66
#2007-05-17| 297.87
#2007-05-18| 298.39
#2007-05-21| 299.02
#2007-05-22| 301.13
#2007-05-23| 300.82
#2007-05-24| 299.28
#2007-05-25| 298.95
#2007-05-28| .
#2007-05-29| 301.14
#2007-05-30| 303.07
#2007-05-31| 306.26
#2007-06-01| 307.00
#2007-06-04| 305.17
#2007-06-05| 305.20
#2007-06-06| 301.34
#2007-06-07| 295.24
#2007-06-08| 299.55
#2007-06-11| 300.13
#2007-06-12| 298.28
#2007-06-13| 301.23
#2007-06-14| 301.73
#2007-06-15| 304.10
#2007-06-18| 302.30
#2007-06-19| 301.53
#2007-06-20| 297.30
#2007-06-21| 298.16
#2007-06-22| 293.14
#2007-06-25| 290.97
#2007-06-26| 289.62
#2007-06-27| 295.42
#2007-06-28| 296.25
#2007-06-29| 294.58
#2007-07-02| 296.94
#2007-07-03| 297.28
#2007-07-04| .
#2007-07-05| 296.62
#2007-07-06| 293.81
#2007-07-09| 294.70
#2007-07-10| 293.06
#2007-07-11| 296.16
#2007-07-12| 297.59
#2007-07-13| 299.39
#2007-07-16| 296.59
#2007-07-17| 295.35
#2007-07-18| 297.09
#2007-07-19| 297.71
#2007-07-20| 296.10
#2007-07-23| 295.05
#2007-07-24| 295.06
#2007-07-25| 300.68
#2007-07-26| 299.55
#2007-07-27| 296.53
#2007-07-30| 298.34
#2007-07-31| 292.41
#2007-08-01| 289.63
#2007-08-02| 291.19
#2007-08-03| 288.05
#2007-08-06| 293.20
#2007-08-07| 292.95
#2007-08-08| 295.23
#2007-08-09| 288.90
#2007-08-10| 284.58
#2007-08-13| 287.78
#2007-08-14| 289.88
#2007-08-15| 287.86
#2007-08-16| 285.86
#2007-08-17| 287.45
#2007-08-20| 286.15
#2007-08-21| 286.15
#2007-08-22| 287.10
#2007-08-23| 288.43
#2007-08-24| 289.93
#2007-08-27| 287.77
#2007-08-28| 284.63
#2007-08-29| 288.86
#2007-08-30| 290.68
#2007-08-31| 292.98
#2007-09-03| .
#2007-09-04| 299.11
#2007-09-05| 300.22
#2007-09-06| 304.69
#2007-09-07| 301.97
#2007-09-10| 302.35
#2007-09-11| 308.26
#2007-09-12| 311.39
#2007-09-13| 312.73
#2007-09-14| 311.37
#2007-09-17| 306.22
#2007-09-18| 312.98
#2007-09-19| 314.05
#2007-09-20| 313.06
#2007-09-21| 314.41
#2007-09-24| 315.03
#2007-09-25| 314.33
#2007-09-26| 316.81
#2007-09-27| 316.83
#2007-09-28| 315.07
#2007-10-01| 317.99
#2007-10-02| 315.11
#2007-10-03| 316.45
#2007-10-04| 317.16
#2007-10-05| 321.47
#2007-10-08| 318.75
#2007-10-09| 320.13
#2007-10-10| 322.51
#2007-10-11| 320.41
#2007-10-12| 324.99
#2007-10-15| 327.58
#2007-10-16| 322.23
#2007-10-17| 321.51
#2007-10-18| 320.31
#2007-10-19| 317.98
#2007-10-22| 318.67
#2007-10-23| 323.35
#2007-10-24| 323.33
#2007-10-25| 321.33
#2007-10-26| 323.02
#2007-10-29| 321.30
#2007-10-30| 319.90
#2007-10-31| 323.43
#2007-11-01| 318.19
#2007-11-02| 321.70
#2007-11-05| 321.03
#2007-11-06| 323.75
#2007-11-07| 315.13
#2007-11-08| 318.22
#2007-11-09| 311.66
#2007-11-12| 309.13
#2007-11-13| 311.03
#2007-11-14| 310.87
#2007-11-15| 313.12
#2007-11-16| 315.48
#2007-11-19| 311.78
#2007-11-20| 312.11
#2007-11-21| 306.61
#2007-11-22| .
#2007-11-23| 309.47
#2007-11-26| 304.93
#2007-11-27| 313.64
#2007-11-28| 317.88
#2007-11-29| 319.17
#2007-11-30| 320.00
#2007-12-03| 314.52
#2007-12-04| 311.04
#2007-12-05| 307.39
#2007-12-06| 309.41
#2007-12-07| 306.18
#2007-12-10| 303.83
#2007-12-11| 300.41
#2007-12-12| 303.09
#2007-12-13| 295.20
#2007-12-14| 293.45
#2007-12-17| 287.37
#2007-12-18| 288.10
#2007-12-19| 287.07
#2007-12-20| 291.36
#2007-12-21| 293.22
#2007-12-24| 294.43
#2007-12-25| .
#2007-12-26| 294.41
#2007-12-27| 290.10
#2007-12-28| 289.89
#2007-12-31| 286.86
#2008-01-01| .
#2008-01-02| 286.95
#2008-01-03| 288.46
#2008-01-04| 284.30
#2008-01-07| 288.57
#2008-01-08| 290.03
#2008-01-09| 297.72
#2008-01-10| 299.93
#2008-01-11| 301.72
#2008-01-14| 300.87
#2008-01-15| 296.98
#2008-01-16| 299.19
#2008-01-17| 299.50
#2008-01-18| 294.46
#2008-01-21| .
#2008-01-22| 285.64
#2008-01-23| 285.86
#2008-01-24| 286.95
#2008-01-25| 285.46
#2008-01-28| 288.28
#2008-01-29| 290.74
#2008-01-30| 289.97
#2008-01-31| 293.41
#2008-02-01| 297.77
#2008-02-04| 298.24
#2008-02-05| 291.54
#2008-02-06| 292.09
#2008-02-07| 291.72
#2008-02-08| 291.44
#2008-02-11| 291.16
#2008-02-12| 291.71
#2008-02-13| 294.77
#2008-02-14| 293.19
#2008-02-15| 292.82
#2008-02-18| .
#2008-02-19| 292.39
#2008-02-20| 291.89
#2008-02-21| 287.73
#2008-02-22| 285.80
#2008-02-25| 297.31
#2008-02-26| 299.40
#2008-02-27| 296.14
#2008-02-28| 295.86
#2008-02-29| 294.60
#2008-03-03| 300.10
#2008-03-04| 303.31
#2008-03-05| 302.38
#2008-03-06| 295.04
#2008-03-07| 296.13
#2008-03-10| 289.44
#2008-03-11| 295.02
#2008-03-12| 297.26
#2008-03-13| 303.74
#2008-03-14| 294.96
#2008-03-17| 287.04
#2008-03-18| 291.68
#2008-03-19| 288.70
#2008-03-20| 292.64
#2008-03-21| .
#2008-03-24| 297.83
#2008-03-25| 301.80
#2008-03-26| 304.79
#2008-03-27| 301.36
#2008-03-28| 299.30
#2008-03-31| 305.81
#2008-04-01| 311.08
#2008-04-02| 308.72
#2008-04-03| 306.38
#2008-04-04| 309.24
#2008-04-07| 306.66
#2008-04-08| 306.55
#2008-04-09| 303.25
#2008-04-10| 312.76
#2008-04-11| 306.42
#2008-04-14| 304.14
#2008-04-15| 303.60
#2008-04-16| 306.44
#2008-04-17| 302.27
#2008-04-18| 304.56
#2008-04-21| 303.14
#2008-04-22| 302.12
#2008-04-23| 303.91
#2008-04-24| 302.70
#2008-04-25| 301.95
#2008-04-28| 303.88
#2008-04-29| 296.19
#2008-04-30| 295.44
#2008-05-01| 300.82
#2008-05-02| 299.64
#2008-05-05| 300.43
#2008-05-06| 301.83
#2008-05-07| 297.70
#2008-05-08| 299.39
#2008-05-09| 299.31
#2008-05-12| 301.28
#2008-05-13| 298.39
#2008-05-14| 298.84
#2008-05-15| 298.28
#2008-05-16| 301.08
#2008-05-19| 300.74
#2008-05-20| 300.08
#2008-05-21| 294.16
#2008-05-22| 298.29
#2008-05-23| 296.28
#2008-05-26| .
#2008-05-27| 297.82
#2008-05-28| 297.46
#2008-05-29| 305.95
#2008-05-30| 306.26
#2008-06-02| 308.35
#2008-06-03| 307.43
#2008-06-04| 309.89
#2008-06-05| 314.31
#2008-06-06| 309.19
#2008-06-09| 307.91
#2008-06-10| 306.82
#2008-06-11| 301.56
#2008-06-12| 300.92
#2008-06-13| 305.55
#2008-06-16| 307.40
#2008-06-17| 306.08
#2008-06-18| 304.36
#2008-06-19| 309.89
#2008-06-20| 307.65
#2008-06-23| 307.32
#2008-06-24| 307.18
#2008-06-25| 310.41
#2008-06-26| 305.15
#2008-06-27| 307.22
#2008-06-30| 311.71
#2008-07-01| 320.17
#2008-07-02| 317.97
#2008-07-03| 319.32
#2008-07-04| .
#2008-07-07| 317.46
#2008-07-08| 326.92
#2008-07-09| 325.98
#2008-07-10| 328.73
#2008-07-11| 326.41
#2008-07-14| 322.90
#2008-07-15| 334.08
#2008-07-16| 333.21
#2008-07-17| 337.09
#2008-07-18| 331.03
#2008-07-21| 347.82
#2008-07-22| 353.18
#2008-07-23| 353.00
#2008-07-24| 354.77
#2008-07-25| 359.32
#2008-07-28| 363.45
#2008-07-29| 367.07
#2008-07-30| 368.32
#2008-07-31| 372.47
#2008-08-01| 365.06
#2008-08-04| 365.24
#2008-08-05| 369.80
#2008-08-06| 371.02
#2008-08-07| 365.74
#2008-08-08| 371.69
#2008-08-11| 373.76
#2008-08-12| 374.44
#2008-08-13| 374.55
#2008-08-14| 378.51
#2008-08-15| 377.69
#2008-08-18| 375.30
#2008-08-19| 371.75
#2008-08-20| 369.64
#2008-08-21| 367.49
#2008-08-22| 369.30
#2008-08-25| 366.15
#2008-08-26| 367.21
#2008-08-27| 364.89
#2008-08-28| 366.05
#2008-08-29| 363.47
#2008-09-01| .
#2008-09-02| 359.15
#2008-09-03| 360.85
#2008-09-04| 351.71
#2008-09-05| 348.76
#2008-09-08| 345.21
#2008-09-09| 344.33
#2008-09-10| 350.21
#2008-09-11| 357.78
#2008-09-12| 355.48
#2008-09-15| 348.62
#2008-09-16| 356.24
#2008-09-17| 337.74
#2008-09-18| 339.22
#2008-09-19| 344.04
#2008-09-22| 334.30
#2008-09-23| 332.81
#2008-09-24| 336.19
#2008-09-25| 342.36
#2008-09-26| 345.56
#2008-09-29| 318.21
#2008-09-30| 335.29
#2008-10-01| 331.86
#2008-10-02| 327.22
#2008-10-03| 328.41
#2008-10-06| 306.23
#2008-10-07| 296.21
#2008-10-08| 300.13
#2008-10-09| 290.31
#2008-10-10| 275.75
#2008-10-13| 307.44
#2008-10-14| 297.61
#2008-10-15| 284.94
#2008-10-16| 296.22
#2008-10-17| 297.85
#2008-10-20| 309.52
#2008-10-21| 307.22
#2008-10-22| 296.81
#2008-10-23| 302.81
#2008-10-24| 299.09
#2008-10-27| 289.96
#2008-10-28| 305.63
#2008-10-29| 308.37
#2008-10-30| 316.08
#2008-10-31| 316.78
#2008-11-03| 323.07
#2008-11-04| 321.92
#2008-11-05| 315.99
#2008-11-06| 307.02
#2008-11-07| 313.84
#2008-11-10| 313.86
#2008-11-11| 307.02
#2008-11-12| 299.70
#2008-11-13| 315.00
#2008-11-14| 308.31
#2008-11-17| 302.52
#2008-11-18| 302.04
#2008-11-19| 289.55
#2008-11-20| 273.54
#2008-11-21| 276.51
#2008-11-24| 286.66
#2008-11-25| 286.29
#2008-11-26| 289.46
#2008-11-27| .
#2008-11-28| 290.01
#2008-12-01| 273.58
#2008-12-02| 278.61
#2008-12-03| 291.19
#2008-12-04| 286.02
#2008-12-05| 293.84
#2008-12-08| 298.75
#2008-12-09| 294.19
#2008-12-10| 296.22
#2008-12-11| 292.56
#2008-12-12| 296.55
#2008-12-15| 292.21
#2008-12-16| 304.86
#2008-12-17| 304.53
#2008-12-18| 307.90
#2008-12-19| 312.86
#2008-12-22| 309.98
#2008-12-23| 310.80
#2008-12-24| 310.74
#2008-12-25| .
#2008-12-26| 310.59
#2008-12-29| 307.64
#2008-12-30| 312.57
#2008-12-31| 314.29
#2009-01-01| .
#2009-01-02| 318.54
#2009-01-05| 317.89
#2009-01-06| 313.32
#2009-01-07| 312.42
#2009-01-08| 313.79
#2009-01-09| 311.04
#2009-01-12| 310.92
#2009-01-13| 314.31
#2009-01-14| 308.24
#2009-01-15| 312.59
#2009-01-16| 314.98
#2009-01-19| .
#2009-01-20| 303.98
#2009-01-21| 311.77
#2009-01-22| 307.16
#2009-01-23| 305.80
#2009-01-26| 305.07
#2009-01-27| 306.27
#2009-01-28| 312.84
#2009-01-29| 313.41
#2009-01-30| 309.94
#2009-02-02| 313.77
#2009-02-03| 319.22
#2009-02-04| 319.45
#2009-02-05| 322.01
#2009-02-06| 324.05
#2009-02-09| 322.83
#2009-02-10| 317.15
#2009-02-11| 318.63
#2009-02-12| 323.73
#2009-02-13| 321.21
#2009-02-16| .
#2009-02-17| 315.96
#2009-02-18| 319.69
#2009-02-19| 318.07
#2009-02-20| 318.84
#2009-02-23| 313.95
#2009-02-24| 319.03
#2009-02-25| 317.81
#2009-02-26| 305.76
#2009-02-27| 293.12
#2009-03-02| 281.65
#2009-03-03| 282.40
#2009-03-04| 286.02
#2009-03-05| 278.66
#2009-03-06| 289.61
#2009-03-09| 290.30
#2009-03-10| 295.64
#2009-03-11| 293.32
#2009-03-12| 305.57
#2009-03-13| 309.13
#2009-03-16| 304.78
#2009-03-17| 311.33
#2009-03-18| 308.05
#2009-03-19| 304.19
#2009-03-20| 302.53
#2009-03-23| 311.83
#2009-03-24| 306.62
#2009-03-25| 308.10
#2009-03-26| 312.73
#2009-03-27| 311.49
#2009-03-30| 310.09
#2009-03-31| 309.21
#2009-04-01| 298.71
#2009-04-02| 298.10
#2009-04-03| 298.73
#2009-04-06| 302.43
#2009-04-07| 298.44
#2009-04-08| 302.20
#2009-04-09| 303.04
#2009-04-10| .
#2009-04-13| 301.99
#2009-04-14| 298.46
#2009-04-15| 293.90
#2009-04-16| 294.80
#2009-04-17| 293.43
#2009-04-20| 286.61
#2009-04-21| 287.09
#2009-04-22| 287.30
#2009-04-23| 288.92
#2009-04-24| 295.35
#2009-04-27| 300.26
#2009-04-28| 304.08
#2009-04-29| 307.21
#2009-04-30| 300.36
#2009-05-01| 294.23
#2009-05-04| 295.47
#2009-05-05| 293.23
#2009-05-06| 291.00
#2009-05-07| 296.34
#2009-05-08| 296.31
#2009-05-11| 299.98
#2009-05-12| 299.91
#2009-05-13| 296.26
#2009-05-14| 296.74
#2009-05-15| 294.51
#2009-05-18| 297.90
#2009-05-19| 298.38
#2009-05-20| 299.55
#2009-05-21| 295.86
#2009-05-22| 295.19
#2009-05-25| .
#2009-05-26| 300.28
#2009-05-27| 297.39
#2009-05-28| 300.01
#2009-05-29| 303.36
#2009-06-01| 302.93
#2009-06-02| 308.09
#2009-06-03| 315.53
#2009-06-04| 312.82
#2009-06-05| 310.67
#2009-06-08| 309.06
#2009-06-09| 310.41
#2009-06-10| 306.83
#2009-06-11| 307.18
#2009-06-12| 309.06
#2009-06-15| 300.96
#2009-06-16| 303.48
#2009-06-17| 312.76
#2009-06-18| 316.67
#2009-06-19| 316.68
#2009-06-22| 310.07
#2009-06-23| 311.25
#2009-06-24| 312.46
#2009-06-25| 319.75
#2009-06-26| 320.88
#2009-06-29| 320.54
#2009-06-30| 317.68
#2009-07-01| 315.61
#2009-07-02| 307.59
#2009-07-03| .
#2009-07-06| 308.59
#2009-07-07| 305.22
#2009-07-08| 317.09
#2009-07-09| 314.88
#2009-07-10| 313.09
#2009-07-13| 317.06
#2009-07-14| 315.30
#2009-07-15| 317.68
#2009-07-16| 321.43
#2009-07-17| 322.22
#2009-07-20| 322.98
#2009-07-21| 326.99
#2009-07-22| 323.24
#2009-07-23| 336.52
#2009-07-24| 339.25
#2009-07-27| 340.87
#2009-07-28| 347.39
#2009-07-29| 349.79
#2009-07-30| 350.41
#2009-07-31| 344.37
#2009-08-03| 346.64
#2009-08-04| 347.92
#2009-08-05| 339.08
#2009-08-06| 330.77
#2009-08-07| 331.79
#2009-08-10| 332.91
#2009-08-11| 333.80
#2009-08-12| 335.08
#2009-08-13| 331.17
#2009-08-14| 330.27
#2009-08-17| 325.18
#2009-08-18| 325.44
#2009-08-19| 330.22
#2009-08-20| 332.78
#2009-08-21| 335.38
#2009-08-24| 334.21
#2009-08-25| 335.70
#2009-08-26| 338.82
#2009-08-27| 336.58
#2009-08-28| 333.16
#2009-08-31| 332.60
#2009-09-01| 329.19
#2009-09-02| 329.19
#2009-09-03| 328.90
#2009-09-04| 333.76
#2009-09-07| .
#2009-09-08| 335.09
#2009-09-09| 336.87
#2009-09-10| 334.24
#2009-09-11| 334.04
#2009-09-14| 337.20
#2009-09-15| 335.56
#2009-09-16| 339.54
#2009-09-17| 340.90
#2009-09-18| 340.14
#2009-09-21| 346.70
#2009-09-22| 341.34
#2009-09-23| 338.45
#2009-09-24| 338.73
#2009-09-25| 339.01
#2009-09-28| 343.43
#2009-09-29| 342.47
#2009-09-30| 342.21
#2009-10-01| 333.48
#2009-10-02| 330.83
#2009-10-05| 331.28
#2009-10-06| 335.31
#2009-10-07| 333.48
#2009-10-08| 333.64
#2009-10-09| 335.91
#2009-10-12| 336.20
#2009-10-13| 335.50
#2009-10-14| 341.31
#2009-10-15| 345.32
#2009-10-16| 343.12
#2009-10-19| 342.37
#2009-10-20| 333.80
#2009-10-21| 331.05
#2009-10-22| 329.04
#2009-10-23| 322.65
#2009-10-26| 316.65
#2009-10-27| 316.57
#2009-10-28| 308.79
#2009-10-29| 312.87
#2009-10-30| 308.51
#2009-11-02| 309.10
#2009-11-03| 314.17
#2009-11-04| 311.76
#2009-11-05| 321.65
#2009-11-06| 325.70
#2009-11-09| 327.67
#2009-11-10| 327.28
#2009-11-11| 330.14
#2009-11-12| 329.66
#2009-11-13| 328.36
#2009-11-16| 331.39
#2009-11-17| 332.75
#2009-11-18| 329.88
#2009-11-19| 327.52
#2009-11-20| 326.26
#2009-11-23| 329.83
#2009-11-24| 331.53
#2009-11-25| 333.80
#2009-11-26| .
#2009-11-27| 330.18
#2009-11-30| 329.71
#2009-12-01| 333.80
#2009-12-02| 335.95
#2009-12-03| 332.35
#2009-12-04| 332.95
#2009-12-07| 331.58
#2009-12-08| 328.34
#2009-12-09| 327.80
#2009-12-10| 328.88
#2009-12-11| 329.04
#2009-12-14| 333.24
#2009-12-15| 328.47
#2009-12-16| 323.67
#2009-12-17| 320.11
#2009-12-18| 327.27
#2009-12-21| 330.29
#2009-12-22| 333.42
#2009-12-23| 333.53
#2009-12-24| 334.04
#2009-12-25| .
#2009-12-28| 336.49
#2009-12-29| 336.06
#2009-12-30| 337.08
#2009-12-31| 333.20
#2010-01-01| .
#2010-01-04| 336.38
#2010-01-05| 334.04
#2010-01-06| 337.71
#2010-01-07| 337.51
#2010-01-08| 340.17
#2010-01-11| 341.43
#2010-01-12| 340.18
#2010-01-13| 344.41
#2010-01-14| 343.52
#2010-01-15| 341.76
#2010-01-18| .
#2010-01-19| 347.76
#2010-01-20| 345.09
#2010-01-21| 341.35
#2010-01-22| 341.48
#2010-01-25| 338.57
#2010-01-26| 338.58
#2010-01-27| 346.27
#2010-01-28| 344.17
#2010-01-29| 346.21
#2010-02-01| 347.45
#2010-02-02| 352.91
#2010-02-03| 351.81
#2010-02-04| 340.25
#2010-02-05| 339.52
#2010-02-08| 337.26
#2010-02-09| 339.61
#2010-02-10| 338.96
#2010-02-11| 342.23
#2010-02-12| 343.50
#2010-02-15| .
#2010-02-16| 345.40
#2010-02-17| 350.96
#2010-02-18| 352.68
#2010-02-19| 352.90
#2010-02-22| 350.31
#2010-02-23| 345.97
#2010-02-24| 348.37
#2010-02-25| 347.23
#2010-02-26| 349.08
#2010-03-01| 356.31
#2010-03-02| 357.36
#2010-03-03| 357.48
#2010-03-04| 355.52
#2010-03-05| 359.86
#2010-03-08| 359.28
#2010-03-09| 360.97
#2010-03-10| 362.48
#2010-03-11| 361.90
#2010-03-12| 362.13
#2010-03-15| 362.42
#2010-03-16| 364.69
#2010-03-17| 364.55
#2010-03-18| 366.55
#2010-03-19| 370.57
#2010-03-22| 371.95
#2010-03-23| 371.87
#2010-03-24| 365.77
#2010-03-25| 361.12
#2010-03-26| 360.40
#2010-03-29| 362.80
#2010-03-30| 361.75
#2010-03-31| 359.61
#2010-04-01| 362.92
#2010-04-02| .
#2010-04-05| 363.07
#2010-04-06| 363.05
#2010-04-07| 362.54
#2010-04-08| 362.88
#2010-04-09| 363.43
#2010-04-12| 360.63
#2010-04-13| 362.08
#2010-04-14| 362.63
#2010-04-15| 360.29
#2010-04-16| 360.29
#2010-04-19| 360.49
#2010-04-20| 358.49
#2010-04-21| 347.18
#2010-04-22| 344.07
#2010-04-23| 349.02
#2010-04-26| 344.28
#2010-04-27| 341.30
#2010-04-28| 344.07
#2010-04-29| 351.82
#2010-04-30| 348.25
#2010-05-03| 350.13
#2010-05-04| 341.77
#2010-05-05| 339.82
#2010-05-06| 328.44
#2010-05-07| 322.53
#2010-05-10| 329.35
#2010-05-11| 332.58
#2010-05-12| 337.39
#2010-05-13| 333.34
#2010-05-14| 326.18
#2010-05-17| 327.37
#2010-05-18| 325.35
#2010-05-19| 326.70
#2010-05-20| 313.58
#2010-05-21| 311.78
#2010-05-24| 311.20
#2010-05-25| 310.13
#2010-05-26| 303.18
#2010-05-27| 310.88
#2010-05-28| 308.90
#2010-05-31| .
#2010-06-01| 304.79
#2010-06-02| 319.63
#2010-06-03| 319.99
#2010-06-04| 309.50
#2010-06-07| 307.89
#2010-06-08| 304.56
#2010-06-09| 302.13
#2010-06-10| 309.87
#2010-06-11| 312.88
#2010-06-14| 313.41
#2010-06-15| 320.94
#2010-06-16| 321.48
#2010-06-17| 322.68
#2010-06-18| 324.42
#2010-06-21| 325.25
#2010-06-22| 321.95
#2010-06-23| 323.30
#2010-06-24| 320.49
#2010-06-25| 324.12
#2010-06-28| 321.55
#2010-06-29| 311.32
#2010-06-30| 305.01
#2010-07-01| 300.35
#2010-07-02| 304.02
#2010-07-05| .
#2010-07-06| 300.03
#2010-07-07| 303.71
#2010-07-08| 308.00
#2010-07-09| 311.24
#2010-07-12| 308.75
#2010-07-13| 313.74
#2010-07-14| 313.15
#2010-07-15| 314.56
#2010-07-16| 303.92
#2010-07-19| 308.92
#2010-07-20| 308.74
#2010-07-21| 306.24
#2010-07-22| 313.14
#2010-07-23| 315.08
#2010-07-26| 324.29
#2010-07-27| 323.99
#2010-07-28| 319.83
#2010-07-29| 319.64
#2010-07-30| 323.60
#2010-08-02| 329.49
#2010-08-03| 329.77
#2010-08-04| 335.30
#2010-08-05| 334.43
#2010-08-06| 337.09
#2010-08-09| 336.45
#2010-08-10| 336.25
#2010-08-11| 325.72
#2010-08-12| 328.93
#2010-08-13| 327.83
#2010-08-16| 326.23
#2010-08-17| 327.74
#2010-08-18| 327.27
#2010-08-19| 320.34
#2010-08-20| 319.58
#2010-08-23| 318.87
#2010-08-24| 312.00
#2010-08-25| 317.05
#2010-08-26| 311.23
#2010-08-27| 317.33
#2010-08-30| 315.10
#2010-08-31| 313.17
#2010-09-01| 321.98
#2010-09-02| 324.13
#2010-09-03| 327.57
#2010-09-06| .
#2010-09-07| 324.19
#2010-09-08| 328.49
#2010-09-09| 330.32
#2010-09-10| 334.16
#2010-09-13| 333.41
#2010-09-14| 333.83
#2010-09-15| 337.03
#2010-09-16| 336.32
#2010-09-17| 336.60
#2010-09-20| 341.16
#2010-09-21| 341.91
#2010-09-22| 341.51
#2010-09-23| 340.23
#2010-09-24| 345.41
#2010-09-27| 340.97
#2010-09-28| 342.89
#2010-09-29| 339.62
#2010-09-30| 339.81
#2010-10-01| 341.05
#2010-10-04| 338.95
#2010-10-05| 345.40
#2010-10-06| 341.84
#2010-10-07| 342.87
#2010-10-08| 344.86
#2010-10-11| 343.70
#2010-10-12| 343.74
#2010-10-13| 342.97
#2010-10-14| 341.11
#2010-10-15| 346.74
#2010-10-18| 350.47
#2010-10-19| 345.77
#2010-10-20| 346.93
#2010-10-21| 348.26
#2010-10-22| 348.96
#2010-10-25| 352.21
#2010-10-26| 350.94
#2010-10-27| 353.92
#2010-10-28| 357.20
#2010-10-29| 357.06
#2010-11-01| 357.67
#2010-11-02| 359.05
#2010-11-03| 358.33
#2010-11-04| 354.76
#2010-11-05| 351.38
#2010-11-08| 350.18
#2010-11-09| 348.02
#2010-11-10| 349.77
#2010-11-11| 351.07
#2010-11-12| 346.03
#2010-11-15| 348.87
#2010-11-16| 345.62
#2010-11-17| 345.26
#2010-11-18| 350.44
#2010-11-19| 351.17
#2010-11-22| 351.51
#2010-11-23| 345.47
#2010-11-24| 350.72
#2010-11-25| .
#2010-11-26| 348.91
#2010-11-29| 346.17
#2010-11-30| 342.73
#2010-12-01| 348.30
#2010-12-02| 351.10
#2010-12-03| 351.24
#2010-12-06| 345.43
#2010-12-07| 345.70
#2010-12-08| 346.21
#2010-12-09| 345.42
#2010-12-10| 348.59
#2010-12-13| 347.13
#2010-12-14| 354.15
#2010-12-15| 352.84
#2010-12-16| 357.51
#2010-12-17| 358.94
#2010-12-20| 359.45
#2010-12-21| 359.80
#2010-12-22| 358.69
#2010-12-23| 357.95
#2010-12-24| .
#2010-12-27| 357.36
#2010-12-28| 355.67
#2010-12-29| 356.01
#2010-12-30| 354.77
#2010-12-31| 352.67
#2011-01-03| 356.85
#2011-01-04| 357.63
#2011-01-05| 360.18
#2011-01-06| 359.90
#2011-01-07| 360.98
#2011-01-10| 357.32
#2011-01-11| 360.33
#2011-01-12| 362.01
#2011-01-13| 362.02
#2011-01-14| 361.97
#2011-01-17| .
#2011-01-18| 365.17
#2011-01-19| 361.08
#2011-01-20| 362.62
#2011-01-21| 359.83
#2011-01-24| 361.71
#2011-01-25| 360.73
#2011-01-26| 362.96
#2011-01-27| 360.51
#2011-01-28| 351.77
#2011-01-31| 353.91
#2011-02-01| 356.91
#2011-02-02| 358.69
#2011-02-03| 353.80
#2011-02-04| 355.34
#2011-02-07| 353.40
#2011-02-08| 354.63
#2011-02-09| 351.70
#2011-02-10| 354.05
#2011-02-11| 354.00
#2011-02-14| 355.92
#2011-02-15| 357.20
#2011-02-16| 357.93
#2011-02-17| 357.26
#2011-02-18| 356.85
#2011-02-21| .
#2011-02-22| 352.16
#2011-02-23| 349.91
#2011-02-24| 351.23
#2011-02-25| 356.75
#2011-02-28| 355.59
#2011-03-01| 355.30
#2011-03-02| 356.96
#2011-03-03| 362.19
#2011-03-04| 363.08
#2011-03-07| 361.04
#2011-03-08| 362.78
#2011-03-09| 362.67
#2011-03-10| 357.49
#2011-03-11| 362.15
#2011-03-14| 361.81
#2011-03-15| 358.00
#2011-03-16| 354.79
#2011-03-17| 357.34
#2011-03-18| 355.93
#2011-03-21| 357.45
#2011-03-22| 356.71
#2011-03-23| 357.79
#2011-03-24| 363.70
#2011-03-25| 363.75
#2011-03-28| 362.03
#2011-03-29| 367.10
#2011-03-30| 371.30
#2011-03-31| 372.51
#2011-04-01| 372.42
#2011-04-04| 374.17
#2011-04-05| 372.75
#2011-04-06| 372.37
#2011-04-07| 371.65
#2011-04-08| 371.62
#2011-04-11| 373.87
#2011-04-12| 373.58
#2011-04-13| 377.61
#2011-04-14| 379.97
#2011-04-15| 382.81
#2011-04-18| 378.20
#2011-04-19| 377.86
#2011-04-20| 384.04
#2011-04-21| 383.79
#2011-04-22| .
#2011-04-25| 384.38
#2011-04-26| 392.09
#2011-04-27| 398.71
#2011-04-28| 399.38
#2011-04-29| 395.28
#2011-05-02| 400.59
#2011-05-03| 401.36
#2011-05-04| 398.99
#2011-05-05| 392.84
#2011-05-06| 397.06
#2011-05-09| 401.97
#2011-05-10| 403.22
#2011-05-11| 401.97
#2011-05-12| 406.99
#2011-05-13| 406.50
#2011-05-16| 401.83
#2011-05-17| 403.80
#2011-05-18| 406.64
#2011-05-19| 404.19
#2011-05-20| 405.08
#2011-05-23| 400.18
#2011-05-24| 398.49
#2011-05-25| 398.48
#2011-05-26| 399.44
#2011-05-27| 399.24
#2011-05-30| .
#2011-05-31| 404.84
#2011-06-01| 399.22
#2011-06-02| 400.60
#2011-06-03| 396.14
#2011-06-06| 392.48
#2011-06-07| 395.18
#2011-06-08| 394.08
#2011-06-09| 392.57
#2011-06-10| 384.81
#2011-06-13| 384.50
#2011-06-14| 386.63
#2011-06-15| 384.18
#2011-06-16| 383.93
#2011-06-17| 382.77
#2011-06-20| 388.06
#2011-06-21| 389.76
#2011-06-22| 390.07
#2011-06-23| 391.15
#2011-06-24| 388.33
#2011-06-27| 392.53
#2011-06-28| 401.13
#2011-06-29| 400.60
#2011-06-30| 400.38
#2011-07-01| 403.94
#2011-07-04| .
#2011-07-05| 402.70
#2011-07-06| 402.96
#2011-07-07| 404.63
#2011-07-08| 404.56
#2011-07-11| 397.00
#2011-07-12| 396.91
#2011-07-13| 397.50
#2011-07-14| 393.85
#2011-07-15| 392.85
#2011-07-18| 388.55
#2011-07-19| 396.42
#2011-07-20| 393.14
#2011-07-21| 400.36
#2011-07-22| 400.73
#2011-07-25| 395.27
#2011-07-26| 392.19
#2011-07-27| 383.81
#2011-07-28| 383.66
#2011-07-29| 386.61
#2011-08-01| 380.72
#2011-08-02| 372.60
#2011-08-03| 371.16
#2011-08-04| 344.73
#2011-08-05| 345.21
#2011-08-08| 327.50
#2011-08-09| 339.83
#2011-08-10| 322.42
#2011-08-11| 334.08
#2011-08-12| 339.74
#2011-08-15| 347.98
#2011-08-16| 348.97
#2011-08-17| 348.19
#2011-08-18| 337.43
#2011-08-19| 339.30
#2011-08-22| 339.86
#2011-08-23| 350.81
#2011-08-24| 351.13
#2011-08-25| 345.27
#2011-08-26| 351.31
#2011-08-29| 358.84
#2011-08-30| 362.56
#2011-08-31| 363.16
#2011-09-01| 360.03
#2011-09-02| 353.93
#2011-09-05| .
#2011-09-06| 357.30
#2011-09-07| 365.09
#2011-09-08| 364.03
#2011-09-09| 353.70
#2011-09-12| 356.49
#2011-09-13| 361.65
#2011-09-14| 366.74
#2011-09-15| 370.81
#2011-09-16| 372.24
#2011-09-19| 371.77
#2011-09-20| 379.68
#2011-09-21| 372.21
#2011-09-22| 362.69
#2011-09-23| 364.39
#2011-09-26| 366.71
#2011-09-27| 370.94
#2011-09-28| 363.37
#2011-09-29| 362.95
#2011-09-30| 358.04
#2011-10-03| 346.23
#2011-10-04| 353.04
#2011-10-05| 366.65
#2011-10-06| 370.85
#2011-10-07| 364.08
#2011-10-10| 370.01
#2011-10-11| 368.03
#2011-10-12| 366.18
#2011-10-13| 371.78
#2011-10-14| 372.73
#2011-10-17| 365.48
#2011-10-18| 370.50
#2011-10-19| 369.53
#2011-10-20| 371.45
#2011-10-21| 380.71
#2011-10-24| 385.53
#2011-10-25| 374.41
#2011-10-26| 379.96
#2011-10-27| 384.82
#2011-10-28| 386.27
#2011-10-31| 379.05
#2011-11-01| 370.14
#2011-11-02| 368.46
#2011-11-03| 370.64
#2011-11-04| 368.77
#2011-11-07| 373.75
#2011-11-08| 373.46
#2011-11-09| 366.17
#2011-11-10| 367.78
#2011-11-11| 370.87
#2011-11-14| 369.83
#2011-11-15| 368.54
#2011-11-16| 362.88
#2011-11-17| 359.39
#2011-11-18| 355.49
#2011-11-21| 347.89
#2011-11-22| 357.09
#2011-11-23| 352.17
#2011-11-24| .
#2011-11-25| 349.61
#2011-11-28| 359.37
#2011-11-29| 357.20
#2011-11-30| 369.22
#2011-12-01| 370.38
#2011-12-02| 365.77
#2011-12-05| 364.83
#2011-12-06| 365.51
#2011-12-07| 365.14
#2011-12-08| 360.47
#2011-12-09| 366.22
#2011-12-12| 361.24
#2011-12-13| 359.38
#2011-12-14| 359.26
#2011-12-15| 361.43
#2011-12-16| 365.47
#2011-12-19| 366.11
#2011-12-20| 373.78
#2011-12-21| 378.05
#2011-12-22| 379.23
#2011-12-23| 381.86
#2011-12-26| .
#2011-12-27| 386.49
#2011-12-28| 382.70
#2011-12-29| 386.85
#2011-12-30| 386.55
#2012-01-02| .
#2012-01-03| 390.59
#2012-01-04| 389.27
#2012-01-05| 395.28
#2012-01-06| 398.44
#2012-01-09| 398.74
#2012-01-10| 408.71
#2012-01-11| 413.34
#2012-01-12| 418.23
#2012-01-13| 417.04
#2012-01-16| .
#2012-01-17| 421.60
#2012-01-18| 426.64
#2012-01-19| 425.04
#2012-01-20| 425.91
#2012-01-23| 421.60
#2012-01-24| 424.50
#2012-01-25| 434.62
#2012-01-26| 430.82
#2012-01-27| 433.58
#2012-01-30| 431.53
#2012-01-31| 433.24
#2012-02-01| 441.48
#2012-02-02| 442.44
#2012-02-03| 449.45
#2012-02-06| 453.84
#2012-02-07| 450.91
#2012-02-08| 445.63
#2012-02-09| 442.99
#2012-02-10| 443.83
#2012-02-13| 452.21
#2012-02-14| 450.27
#2012-02-15| 450.30
#2012-02-16| 453.11
#2012-02-17| 434.56
#2012-02-20| .
#2012-02-21| 426.96
#2012-02-22| 428.06
#2012-02-23| 432.74
#2012-02-24| 432.93
#2012-02-27| 432.40
#2012-02-28| 434.62
#2012-02-29| 432.39
#2012-03-01| 436.65
#2012-03-02| 437.52
#2012-03-05| 433.11
#2012-03-06| 427.54
#2012-03-07| 428.82
#2012-03-08| 436.85
#2012-03-09| 437.76
#2012-03-12| 437.76
#2012-03-13| 444.07
#2012-03-14| 440.98
#2012-03-15| 444.45
#2012-03-16| 441.71
#2012-03-19| 443.47
#2012-03-20| 441.08
#2012-03-21| 440.94
#2012-03-22| 442.15
#2012-03-23| 444.12
#2012-03-26| 451.51
#2012-03-27| 450.49
#2012-03-28| 450.42
#2012-03-29| 451.31
#2012-03-30| 454.90
#2012-04-02| 456.57
#2012-04-03| 459.45
#2012-04-04| 453.86
#2012-04-05| 456.55
#2012-04-06| .
#2012-04-09| 449.16
#2012-04-10| 441.71
#2012-04-11| 443.44
#2012-04-12| 445.15
#2012-04-13| 439.55
#2012-04-16| 439.81
#2012-04-17| 446.63
#2012-04-18| 444.67
#2012-04-19| 454.62
#2012-04-20| 457.02
#2012-04-23| 455.67
#2012-04-24| 456.41
#2012-04-25| 463.71
#2012-04-26| 463.76
#2012-04-27| 467.23
#2012-04-30| 465.81
#2012-05-01| 463.63
#2012-05-02| 467.55
#2012-05-03| 463.46
#2012-05-04| 453.52
#2012-05-07| 462.30
#2012-05-08| 466.40
#2012-05-09| 462.99
#2012-05-10| 467.25
#2012-05-11| 472.24
#2012-05-14| 473.03
#2012-05-15| 472.98
#2012-05-16| 472.39
#2012-05-17| 461.93
#2012-05-18| 455.92
#2012-05-21| 464.32
#2012-05-22| 464.52
#2012-05-23| 462.02
#2012-05-24| 466.49
#2012-05-25| 466.65
#2012-05-28| .
#2012-05-29| 465.51
#2012-05-30| 464.81
#2012-05-31| 461.08
#2012-06-01| 447.33
#2012-06-04| 450.62
#2012-06-05| 452.70
#2012-06-06| 459.55
#2012-06-07| 455.26
#2012-06-08| 457.70
#2012-06-11| 450.68
#2012-06-12| 454.93
#2012-06-13| 451.05
#2012-06-14| 460.66
#2012-06-15| 464.92
#2012-06-18| 468.07
#2012-06-19| 474.35
#2012-06-20| 473.97
#2012-06-21| 461.74
#2012-06-22| 470.76
#2012-06-25| 465.99
#2012-06-26| 469.79
#2012-06-27| 475.58
#2012-06-28| 462.80
#2012-06-29| 476.16
#2012-07-02| 485.23
#2012-07-03| 488.24
#2012-07-04| .
#2012-07-05| 484.28
#2012-07-06| 479.61
#2012-07-09| 481.90
#2012-07-10| 479.63
#2012-07-11| 476.02
#2012-07-12| 478.03
#2012-07-13| 484.31
#2012-07-16| 486.97
#2012-07-17| 493.49
#2012-07-18| 496.49
#2012-07-19| 496.30
#2012-07-20| 490.03
#2012-07-23| 484.32
#2012-07-24| 477.97
#2012-07-25| 488.83
#2012-07-26| 498.37
#2012-07-27| 517.03
#2012-07-30| 512.15
#2012-07-31| 505.55
#2012-08-01| 501.19
#2012-08-02| 503.47
#2012-08-03| 508.27
#2012-08-06| 513.03
#2012-08-07| 512.59
#2012-08-08| 510.46
#2012-08-09| 509.81
#2012-08-10| 512.38
#2012-08-13| 510.21
#2012-08-14| 514.75
#2012-08-15| 517.62
#2012-08-16| 512.79
#2012-08-17| 510.90
#2012-08-20| 511.18
#2012-08-21| 511.91
#2012-08-22| 515.30
#2012-08-23| 514.62
#2012-08-24| 521.55
#2012-08-27| 520.92
#2012-08-28| 521.69
#2012-08-29| 520.16
#2012-08-30| 517.34
#2012-08-31| 521.40
#2012-09-03| .
#2012-09-04| 525.86
#2012-09-05| 524.41
#2012-09-06| 537.10
#2012-09-07| 536.65
#2012-09-10| 533.55
#2012-09-11| 532.01
#2012-09-12| 530.91
#2012-09-13| 534.43
#2012-09-14| 538.52
#2012-09-17| 547.15
#2012-09-18| 549.92
#2012-09-19| 550.36
#2012-09-20| 552.58
#2012-09-21| 553.24
#2012-09-24| 551.29
#2012-09-25| 550.43
#2012-09-26| 544.64
#2012-09-27| 550.50
#2012-09-28| 550.20
#2012-10-01| 555.43
#2012-10-02| 564.20
#2012-10-03| 568.87
#2012-10-04| 569.78
#2012-10-05| 571.01
#2012-10-08| 567.12
#2012-10-09| 559.41
#2012-10-10| 552.22
#2012-10-11| 553.76
#2012-10-12| 550.75
#2012-10-15| 554.16
#2012-10-16| 562.92
#2012-10-17| 571.21
#2012-10-18| 564.47
#2012-10-19| 546.54
#2012-10-22| 545.68
#2012-10-23| 535.29
#2012-10-24| 539.06
#2012-10-25| 540.40
#2012-10-26| 537.33
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 527.30
#2012-11-01| 535.00
#2012-11-02| 524.37
#2012-11-05| 529.49
#2012-11-06| 532.27
#2012-11-07| 519.57
#2012-11-08| 514.55
#2012-11-09| 518.95
#2012-11-12| 538.30
#2012-11-13| 535.57
#2012-11-14| 528.75
#2012-11-15| 527.41
#2012-11-16| 538.06
#2012-11-19| 544.55
#2012-11-20| 555.90
#2012-11-21| 556.23
#2012-11-22| .
#2012-11-23| 562.47
#2012-11-26| 558.98
#2012-11-27| 555.31
#2012-11-28| 557.90
#2012-11-29| 564.97
#2012-11-30| 561.45
#2012-12-03| 561.32
#2012-12-04| 561.31
#2012-12-05| 562.71
#2012-12-06| 560.85
#2012-12-07| 558.91
#2012-12-10| 566.49
#2012-12-11| 575.36
#2012-12-12| 573.61
#2012-12-13| 566.29
#2012-12-14| 563.16
#2012-12-17| 568.65
#2012-12-18| 571.77
#2012-12-19| 564.50
#2012-12-20| 564.65
#2012-12-21| 558.78
#2012-12-24| 558.08
#2012-12-25| 558.08
#2012-12-26| 553.11
#2012-12-27| 551.92
#2012-12-28| 546.66
#2012-12-31| 553.83
#2013-01-01| 553.83
#2013-01-02| 571.93
#2013-01-03| 570.34
#2013-01-04| 572.50
#2013-01-07| 577.62
#2013-01-08| 582.13
#2013-01-09| 588.30
#2013-01-10| 590.35
#2013-01-11| 587.48
#2013-01-14| 587.92
#2013-01-15| 584.87
#2013-01-16| 579.79
#2013-01-17| 580.78
#2013-01-18| 582.37
#2013-01-21| 582.37
#2013-01-22| 585.80
#2013-01-23| 579.85
#2013-01-24| 583.16
#2013-01-25| 589.63
#2013-01-28| 591.13
#2013-01-29| 596.59
#2013-01-30| 593.98
#2013-01-31| 593.99
#2013-02-01| 604.20
#2013-02-04| 593.49
#2013-02-05| 600.81
#2013-02-06| 598.12
#2013-02-07| 594.55
#2013-02-08| 603.59
#2013-02-11| 598.31
#2013-02-12| 597.42
#2013-02-13| 602.43
#2013-02-14| 601.45
#2013-02-15| 600.66
#2013-02-18| 600.66
#2013-02-19| 602.53
#2013-02-20| 598.09
#2013-02-21| 596.23
#2013-02-22| 607.75
#2013-02-25| 604.73
#2013-02-26| 605.86
#2013-02-27| 616.65
#2013-02-28| 619.80
#2013-03-01| 629.56
#2013-03-04| 634.53
#2013-03-05| 645.50
#2013-03-06| 649.87
#2013-03-07| 648.16
#2013-03-08| 652.28
#2013-03-11| 652.96
#2013-03-12| 657.38
#2013-03-13| 655.61
#2013-03-14| 659.05
#2013-03-15| 654.44
#2013-03-18| 648.96
#2013-03-19| 650.25
#2013-03-20| 657.52
#2013-03-21| 653.43
#2013-03-22| 662.94
#2013-03-25| 659.43
#2013-03-26| 665.64
#2013-03-27| 679.08
#2013-03-28| 694.80
#2013-03-29| 694.80
#2013-04-01| 693.37
#2013-04-02| 707.40
#2013-04-03| 696.44
#2013-04-04| 699.87
#2013-04-05| 695.63
#2013-04-08| 697.72
#2013-04-09| 699.92
#2013-04-10| 722.33
#2013-04-11| 733.24
#2013-04-12| 744.17
#2013-04-15| 725.04
#2013-04-16| 740.21
#2013-04-17| 735.63
#2013-04-18| 720.83
#2013-04-19| 757.09
#2013-04-22| 771.44
#2013-04-23| 769.35
#2013-04-24| 734.41
#2013-04-25| 751.86
#2013-04-26| 752.09
#2013-04-29| 752.43
#2013-04-30| 743.61
#2013-05-01| 739.17
#2013-05-02| 754.41
#2013-05-03| 770.44
#2013-05-06| 763.64
#2013-05-07| 756.70
#2013-05-08| 756.14
#2013-05-09| 756.93
#2013-05-10| 774.69
#2013-05-13| 788.94
#2013-05-14| 803.84
#2013-05-15| 796.90
#2013-05-16| 778.53
#2013-05-17| 786.88
#2013-05-20| 774.37
#2013-05-21| 785.51
#2013-05-22| 783.66
#2013-05-23| 783.49
#2013-05-24| 783.53
#2013-05-27| 783.53
#2013-05-28| 791.82
#2013-05-29| 782.60
#2013-05-30| 790.62
#2013-05-31| 772.04
#2013-06-03| 754.87
#2013-06-04| 739.34
#2013-06-05| 716.53
#2013-06-06| 737.77
#2013-06-07| 755.23
#2013-06-10| 747.05
#2013-06-11| 746.59
#2013-06-12| 727.19
#2013-06-13| 739.67
#2013-06-14| 736.92
#2013-06-17| 731.05
#2013-06-18| 743.90
#2013-06-19| 725.27
#2013-06-20| 706.03
#2013-06-21| 707.37
#2013-06-24| 704.52
#2013-06-25| 709.82
#2013-06-26| 733.07
#2013-06-27| 733.28
#2013-06-28| 732.61
#2013-07-01| 747.21
#2013-07-02| 747.26
#2013-07-03| 747.52
#2013-07-04| 747.52
#2013-07-05| 760.98
#2013-07-08| 756.78
#2013-07-09| 765.11
#2013-07-10| 778.87
#2013-07-11| 796.73
#2013-07-12| 815.58
#2013-07-15| 812.95
#2013-07-16| 807.04
#2013-07-17| 813.86
#2013-07-18| 813.18
#2013-07-19| 835.23
#2013-07-22| 837.01
#2013-07-23| 819.97
#2013-07-24| 826.29
#2013-07-25| 839.18
#2013-07-26| 844.78
#2013-07-29| 835.86
#2013-07-30| 846.48
#2013-07-31| 842.02
#2013-08-01| 852.35
#2013-08-02| 851.74
#2013-08-05| 845.75
#2013-08-06| 826.35
#2013-08-07| 836.72
#2013-08-08| 828.71
#2013-08-09| 825.04
#2013-08-12| 815.51
#2013-08-13| 814.96
#2013-08-14| 810.18
#2013-08-15| 792.49
#2013-08-16| 789.13
#2013-08-19| 787.99
#2013-08-20| 797.82
#2013-08-21| 801.37
#2013-08-22| 813.72
#2013-08-23| 810.65
#2013-08-26| 833.39
#2013-08-27| 808.32
#2013-08-28| 819.97
#2013-08-29| 829.03
#2013-08-30| 821.29
#2013-09-02| 821.29
#2013-09-03| 838.76
#2013-09-04| 854.68
#2013-09-05| 853.63
#2013-09-06| 850.76
#2013-09-09| 865.64
#2013-09-10| 866.21
#2013-09-11| 871.58
#2013-09-12| 873.76
#2013-09-13| 878.35
#2013-09-16| 882.03
#2013-09-17| 880.01
#2013-09-18| 895.75
#2013-09-19| 894.21
#2013-09-20| 890.71
#2013-09-23| 876.66
#2013-09-24| 876.64
#2013-09-25| 867.04
#2013-09-26| 883.05
#2013-09-27| 890.60
#2013-09-30| 884.56
#2013-10-01| 898.27
#2013-10-02| 892.68
#2013-10-03| 874.10
#2013-10-04| 891.43
#2013-10-07| 871.66
#2013-10-08| 837.46
#2013-10-09| 826.40
#2013-10-10| 862.65
#2013-10-11| 864.86
#2013-10-14| 874.82
#2013-10-15| 871.00
#2013-10-16| 896.31
#2013-10-17| 909.31
#2013-10-18| 906.52
#2013-10-21| 893.70
#2013-10-22| 914.43
#2013-10-23| 915.55
#2013-10-24| 921.61
#2013-10-25| 923.36
#2013-10-28| 924.41
#2013-10-29| 925.76
#2013-10-30| 921.88
#2013-10-31| 907.55
#2013-11-01| 912.94
#2013-11-04| 902.15
#2013-11-05| 902.15
#2013-11-06| 876.11
#2013-11-07| 858.58
#2013-11-08| 880.08
#2013-11-11| 879.31
#2013-11-12| 880.88
#2013-11-13| 886.11
#2013-11-14| 895.08
#2013-11-15| 906.09
#2013-11-18| 899.09
#2013-11-19| 903.02
#2013-11-20| 911.87
#2013-11-21| 919.45
#2013-11-22| 954.83
#2013-11-25| 964.07
#2013-11-26| 959.19
#2013-11-27| 960.44
#2013-11-28| 960.44
#2013-11-29| 961.82
#2013-12-02| 965.81
#2013-12-03| 947.44
#2013-12-04| 946.29
#2013-12-05| 951.31
#2013-12-06| 961.50
#2013-12-09| 963.90
#2013-12-10| 955.21
#2013-12-11| 932.04
#2013-12-12| 932.71
#2013-12-13| 933.88
#2013-12-16| 932.41
#2013-12-17| 919.48
#2013-12-18| 947.31
#2013-12-19| 947.12
#2013-12-20| 963.31
#2013-12-23| 969.02
#2013-12-24| 965.48
#2013-12-25| 965.48
#2013-12-26| 973.28
#2013-12-27| 968.30
#2013-12-30| 973.43
#2013-12-31| 971.81
#2014-01-01| 971.81
#2014-01-02| 977.02
#2014-01-03| 966.32
#2014-01-06| 952.58
#2014-01-07| 962.98
#2014-01-08| 978.46
#2014-01-09| 988.73
#2014-01-10|1000.00
#2014-01-13| 977.95
#2014-01-14|1009.24
#2014-01-15|1005.94
#2014-01-16|1021.40
#2014-01-17|1028.35
#2014-01-20| .
#2014-01-21|1053.41
#2014-01-22|1064.60
#2014-01-23|1061.61
#2014-01-24|1026.43
#2014-01-27|1006.55
#2014-01-28|1029.17
#2014-01-29|1022.70
#2014-01-30|1052.33
#2014-01-31|1036.77
#2014-02-03|1010.66
#2014-02-04|1028.43
#2014-02-05|1004.99
#2014-02-06|1002.74
#2014-02-07|1039.88
#2014-02-10|1057.01
#2014-02-11|1072.32
#2014-02-12|1078.33
#2014-02-13|1095.25
#2014-02-14|1085.84
#2014-02-17| .
#2014-02-18|1106.76
#2014-02-19|1091.93
#2014-02-20|1101.76
#2014-02-21|1112.52
#2014-02-24|1124.70
#2014-02-25|1122.35
#2014-02-26|1110.11
#2014-02-27|1114.77
#2014-02-28|1099.65
#2014-03-03|1092.23
#2014-03-04|1111.09
#2014-03-05|1108.79
#2014-03-06|1081.86
#2014-03-07|1068.00
#2014-03-10|1085.11
#2014-03-11|1079.01
#2014-03-12|1086.88
#2014-03-13|1063.08
#2014-03-14|1046.41
#2014-03-17|1057.44
#2014-03-18|1083.38
#2014-03-19|1070.47
#2014-03-20|1063.23
#2014-03-21|1008.88
#2014-03-24| 990.55
#2014-03-25| 993.87
#2014-03-26| 980.34
#2014-03-27| 982.66
#2014-03-28| 951.94
#2014-03-31| 978.73
#2014-04-01|1006.85
#2014-04-02|1006.08
#2014-04-03| 985.45
#2014-04-04| 946.52
#2014-04-07| 952.21
#2014-04-08| 939.77
#2014-04-09| 974.06
#2014-04-10| 916.53
#2014-04-11| 896.61
#2014-04-14| 903.56
#2014-04-15| 916.15
#2014-04-16| 932.73
#2014-04-17| 933.10
#2014-04-18| .
#2014-04-21| 951.90
#2014-04-22| 976.17
#2014-04-23| 962.95
#2014-04-24| 954.76
#2014-04-25| 935.35
#2014-04-28| 933.34
#2014-04-29| 958.79
#2014-04-30| 963.58
#2014-05-01| 972.72
#2014-05-02| 958.54
#2014-05-05| 978.10
#2014-05-06| 962.49
#2014-05-07| 959.59
#2014-05-08| 948.50
#2014-05-09| 962.35
#2014-05-12| 985.74
#2014-05-13| 978.62
#2014-05-14| 984.84
#2014-05-15| 969.34
#2014-05-16| 972.95
#2014-05-19| 982.02
#2014-05-20| 970.93
#2014-05-21| 979.29
#2014-05-22| 996.19
#2014-05-23| 990.06
#2014-05-26| .
#2014-05-27|1014.03
#2014-05-28|1008.62
#2014-05-29|1015.45
#2014-05-30|1011.25
#2014-06-02|1014.24
#2014-06-03|1020.78
#2014-06-04|1032.42
#2014-06-05|1034.75
#2014-06-06|1034.34
#2014-06-09|1025.46
#2014-06-10|1028.71
#2014-06-11|1028.28
#2014-06-12|1023.32
#2014-06-13|1020.97
#2014-06-16|1018.80
#2014-06-17|1010.21
#2014-06-18|1016.23
#2014-06-19|1023.03
#2014-06-20|1042.56
#2014-06-23|1030.79
#2014-06-24|1040.84
#2014-06-25|1045.27
#2014-06-26|1049.13
#2014-06-27|1049.89
#2014-06-30|1048.72
#2014-07-01|1077.18
#2014-07-02|1091.21
#2014-07-03|1098.13
#2014-07-04| .
#2014-07-07|1080.18
#2014-07-08|1063.24
#2014-07-09|1077.43
#2014-07-10|1075.84
#2014-07-11|1081.96
#2014-07-14|1081.95
#2014-07-15|1060.89
#2014-07-16|1048.15
#2014-07-17|1023.44
#2014-07-18|1057.63
#2014-07-21|1057.94
#2014-07-22|1069.76
#2014-07-23|1108.01
#2014-07-24|1095.70
#2014-07-25|1093.22
#2014-07-28|1095.30
#2014-07-29|1110.64
#2014-07-30|1126.41
#2014-07-31|1100.55
#2014-08-01|1095.15
#2014-08-04|1104.31
#2014-08-05|1101.91
#2014-08-06|1103.88
#2014-08-07|1092.06
#2014-08-08|1104.35
#2014-08-11|1107.09
#2014-08-12|1107.58
#2014-08-13|1127.51
#2014-08-14|1148.70
#2014-08-15|1165.35
#2014-08-18|1175.99
#2014-08-19|1177.55
#2014-08-20|1173.96
#2014-08-21|1170.66
#2014-08-22|1179.44
#2014-08-25|1204.79
#2014-08-26|1215.19
#2014-08-27|1215.66
#2014-08-28|1213.67
#2014-08-29|1221.61
#2014-09-01| .
#2014-09-02|1224.32
#2014-09-03|1225.30
#2014-09-04|1203.25
#2014-09-05|1196.89
#2014-09-08|1204.93
#2014-09-09|1190.07
#2014-09-10|1214.89
#2014-09-11|1202.14
#2014-09-12|1184.93
#2014-09-15|1165.66
#2014-09-16|1193.90
#2014-09-17|1195.56
#2014-09-18|1210.27
#2014-09-19|1214.31
#2014-09-22|1204.81
#2014-09-23|1202.51
#2014-09-24|1239.72
#2014-09-25|1213.64
#2014-09-26|1224.76
#2014-09-29|1219.99
#2014-09-30|1212.23
#2014-10-01|1195.01
#2014-10-02|1185.36
#2014-10-03|1211.69
#2014-10-06|1198.04
#2014-10-07|1176.64
#2014-10-08|1215.64
#2014-10-09|1187.32
#2014-10-10|1168.01
#2014-10-13|1138.20
#2014-10-14|1117.46
#2014-10-15|1119.61
#2014-10-16|1127.45
#2014-10-17|1156.62
#2014-10-20|1179.74
#2014-10-21|1228.64
#2014-10-22|1217.51
#2014-10-23|1251.02
#2014-10-24|1277.04
#2014-10-27|1287.57
#2014-10-28|1309.00
#2014-10-29|1294.18
#2014-10-30|1322.23
#2014-10-31|1317.07
#2014-11-03|1312.02
#2014-11-04|1301.58
#2014-11-05|1279.67
#2014-11-06|1298.94
#2014-11-07|1291.56
#2014-11-10|1310.37
#2014-11-11|1313.05
#2014-11-12|1307.70
#2014-11-13|1292.91
#2014-11-14|1259.30
#2014-11-17|1256.74
#2014-11-18|1285.99
#2014-11-19|1282.87
#2014-11-20|1274.00
#2014-11-21|1277.34
#2014-11-24|1293.80
#2014-11-25|1290.57
#2014-11-26|1298.54
#2014-11-27| .
#2014-11-28|1303.19
#2014-12-01|1300.46
#2014-12-02|1331.10
#2014-12-03|1332.17
#2014-12-04|1325.54
#2014-12-05|1339.71
#2014-12-08|1363.04
#2014-12-09|1364.89
#2014-12-10|1338.02
#2014-12-11|1341.97
#2014-12-12|1329.46
#2014-12-15|1297.20
#2014-12-16|1274.44
#2014-12-17|1306.28
#2014-12-18|1353.28
#2014-12-19|1374.20
#2014-12-22|1303.13
#2014-12-23|1242.17
#2014-12-24|1266.75
#2014-12-25| .
#2014-12-26|1296.38
#2014-12-29|1310.23
#2014-12-30|1292.89
#2014-12-31|1283.19
#2015-01-01| .
#2015-01-02|1294.13
#2015-01-05|1292.99
#2015-01-06|1274.86
#2015-01-07|1317.17
#2015-01-08|1326.28
#2015-01-09|1316.23
#2015-01-12|1321.31
#2015-01-13|1315.28
#2015-01-14|1319.41
#2015-01-15|1292.67
#2015-01-16|1335.90
#2015-01-19| .
#2015-01-20|1361.76
#2015-01-21|1351.23
#2015-01-22|1362.76
#2015-01-23|1370.33
#2015-01-26|1383.36
#2015-01-27|1368.95
#2015-01-28|1336.26
#2015-01-29|1352.48
#2015-01-30|1356.84
#2015-02-02|1357.09
#2015-02-03|1353.61
#2015-02-04|1319.26
#2015-02-05|1346.17
#2015-02-06|1327.34
#2015-02-09|1316.62
#2015-02-10|1333.09
#2015-02-11|1331.92
#2015-02-12|1335.88
#2015-02-13|1346.38
#2015-02-16| .
#2015-02-17|1358.39
#2015-02-18|1369.31
#2015-02-19|1377.33
#2015-02-20|1393.10
#2015-02-23|1400.96
#2015-02-24|1394.07
#2015-02-25|1405.01
#2015-02-26|1406.31
#2015-02-27|1394.39
#2015-03-02|1403.89
#2015-03-03|1394.76
#2015-03-04|1399.37
#2015-03-05|1426.00
#2015-03-06|1398.20
#2015-03-09|1398.07
#2015-03-10|1384.94
#2015-03-11|1378.93
#2015-03-12|1386.94
#2015-03-13|1389.85
#2015-03-16|1430.45
#2015-03-17|1436.22
#2015-03-18|1446.54
#2015-03-19|1472.45
#2015-03-20|1496.67
#2015-03-23|1459.97
#2015-03-24|1452.13
#2015-03-25|1399.31
#2015-03-26|1401.62
#2015-03-27|1420.51
#2015-03-30|1430.07
#2015-03-31|1392.72
#2015-04-01|1375.66
#2015-04-02|1373.60
#2015-04-03| .
#2015-04-06|1369.10
#2015-04-07|1380.74
#2015-04-08|1404.66
#2015-04-09|1413.49
#2015-04-10|1428.31
#2015-04-13|1429.20
#2015-04-14|1426.41
#2015-04-15|1446.10
#2015-04-16|1445.40
#2015-04-17|1417.65
#2015-04-20|1428.10
#2015-04-21|1455.77
#2015-04-22|1453.67
#2015-04-23|1465.20
#2015-04-24|1443.23
#2015-04-27|1402.11
#2015-04-28|1388.40
#2015-04-29|1386.85
#2015-04-30|1351.10
#2015-05-01|1391.22
#2015-05-04|1396.60
#2015-05-05|1370.29
#2015-05-06|1374.19
#2015-05-07|1383.55
#2015-05-08|1415.67
#2015-05-11|1413.51
#2015-05-12|1412.38
#2015-05-13|1413.16
#2015-05-14|1433.64
#2015-05-15|1437.18
#2015-05-18|1454.85
#2015-05-19|1453.85
#2015-05-20|1462.79
#2015-05-21|1465.77
#2015-05-22|1467.49
#2015-05-25| .
#2015-05-26|1444.07
#2015-05-27|1470.38
#2015-05-28|1460.20
#2015-05-29|1453.44
#2015-06-01|1456.75
#2015-06-02|1448.14
#2015-06-03|1451.77
#2015-06-04|1441.14
#2015-06-05|1449.32
#2015-06-08|1442.44
#2015-06-09|1437.97
#2015-06-10|1459.08
#2015-06-11|1472.86
#2015-06-12|1454.72
#2015-06-15|1456.10
#2015-06-16|1461.96
#2015-06-17|1467.33
#2015-06-18|1510.49
#2015-06-19|1511.51
#2015-06-22|1531.30
#2015-06-23|1534.57
#2015-06-24|1516.10
#2015-06-25|1508.00
#2015-06-26|1497.79
#2015-06-29|1449.57
#2015-06-30|1472.84
#2015-07-01|1478.85
#2015-07-02|1478.20
#2015-07-03| .
#2015-07-06|1483.12
#2015-07-07|1486.54
#2015-07-08|1451.02
#2015-07-09|1458.37
#2015-07-10|1471.24
#2015-07-13|1490.55
#2015-07-14|1526.79
#2015-07-15|1544.38
#2015-07-16|1565.49
#2015-07-17|1568.49
#2015-07-20|1572.77
#2015-07-21|1567.31
#2015-07-22|1556.63
#2015-07-23|1557.75
#2015-07-24|1473.03
#2015-07-27|1471.07
#2015-07-28|1509.83
#2015-07-29|1500.84
#2015-07-30|1513.03
#2015-07-31|1523.43
#2015-08-03|1528.31
#2015-08-04|1533.93
#2015-08-05|1544.99
#2015-08-06|1488.27
#2015-08-07|1481.70
#2015-08-10|1497.10
#2015-08-11|1482.49
#2015-08-12|1495.53
#2015-08-13|1482.90
#2015-08-14|1478.09
#2015-08-17|1499.10
#2015-08-18|1488.87
#2015-08-19|1481.94
#2015-08-20|1431.50
#2015-08-21|1370.95
#2015-08-24|1304.72
#2015-08-25|1309.12
#2015-08-26|1380.42
#2015-08-27|1407.25
#2015-08-28|1411.61
#2015-08-31|1366.27
#2015-09-01|1330.26
#2015-09-02|1377.07
#2015-09-03|1351.75
#2015-09-04|1345.07
#2015-09-07| .
#2015-09-08|1399.55
#2015-09-09|1374.13
#2015-09-10|1402.65
#2015-09-11|1420.51
#2015-09-14|1411.10
#2015-09-15|1427.55
#2015-09-16|1421.38
#2015-09-17|1439.83
#2015-09-18|1405.00
#2015-09-21|1352.12
#2015-09-22|1341.50
#2015-09-23|1333.61
#2015-09-24|1304.24
#2015-09-25|1249.37
#2015-09-28|1185.80
#2015-09-29|1194.67
#2015-09-30|1238.77
#2015-10-01|1248.77
#2015-10-02|1278.95
#2015-10-05|1275.49
#2015-10-06|1234.45
#2015-10-07|1269.75
#2015-10-08|1272.89
#2015-10-09|1273.01
#2015-10-12|1276.51
#2015-10-13|1239.50
#2015-10-14|1245.60
#2015-10-15|1294.63
#2015-10-16|1296.16
#2015-10-19|1306.60
#2015-10-20|1272.68
#2015-10-21|1275.77
#2015-10-22|1301.90
#2015-10-23|1326.44
#2015-10-26|1339.66
#2015-10-27|1379.29
#2015-10-28|1380.58
#2015-10-29|1372.99
#2015-10-30|1359.30
#2015-11-02|1402.82
#2015-11-03|1400.05
#2015-11-04|1395.44
#2015-11-05|1372.78
#2015-11-06|1362.80
#2015-11-09|1359.17
#2015-11-10|1364.07
#2015-11-11|1346.83
#2015-11-12|1314.36
#2015-11-13|1312.08
#2015-11-16|1323.07
#2015-11-17|1339.88
#2015-11-18|1381.82
#2015-11-19|1362.19
#2015-11-20|1359.11
#2015-11-23|1367.74
#2015-11-24|1365.32
#2015-11-25|1376.04
#2015-11-26| .
#2015-11-27|1381.47
#2015-11-30|1352.42
#2015-12-01|1359.57
#2015-12-02|1346.63
#2015-12-03|1300.33
#2015-12-04|1343.88
#2015-12-07|1320.79
#2015-12-08|1344.98
#2015-12-09|1324.68
#2015-12-10|1340.15
#2015-12-11|1303.29
#2015-12-14|1310.70
#2015-12-15|1343.29
#2015-12-16|1367.50
#2015-12-17|1345.08
#2015-12-18|1329.99
#2015-12-21|1340.95
#2015-12-22|1347.54
#2015-12-23|1370.39
#2015-12-24|1377.22
#2015-12-25| .
#2015-12-28|1364.45
#2015-12-29|1389.11
#2015-12-30|1378.61
#2015-12-31|1369.54
#2016-01-01| .
#2016-01-04|1328.74
#2016-01-05|1330.61
#2016-01-06|1321.14
#2016-01-07|1271.37
#2016-01-08|1252.70
#2016-01-11|1221.54
#2016-01-12|1237.32
#2016-01-13|1176.13
#2016-01-14|1221.73
#2016-01-15|1194.64
#2016-01-18| .
#2016-01-19|1175.35
#2016-01-20|1199.44
#2016-01-21|1178.50
#2016-01-22|1214.51
#2016-01-25|1192.72
#2016-01-26|1192.09
#2016-01-27|1163.84
#2016-01-28|1126.22
#2016-01-29|1131.09
#2016-02-01|1137.27
#2016-02-02|1106.12
#2016-02-03|1130.12
#2016-02-04|1132.94
#2016-02-05|1097.69
#2016-02-08|1079.69
#2016-02-09|1083.55
#2016-02-10|1095.57
#2016-02-11|1075.98
#2016-02-12|1105.16
#2016-02-15| .
#2016-02-16|1132.69
#2016-02-17|1152.05
#2016-02-18|1130.56
#2016-02-19|1133.53
#2016-02-22|1142.32
#2016-02-23|1120.79
#2016-02-24|1125.86
#2016-02-25|1128.69
#2016-02-26|1131.05
#2016-02-29|1108.84
#2016-03-01|1157.85
#2016-03-02|1158.17
#2016-03-03|1141.39
#2016-03-04|1135.93
#2016-03-07|1159.93
#2016-03-08|1128.74
#2016-03-09|1110.23
#2016-03-10|1105.24
#2016-03-11|1130.38
#2016-03-14|1124.79
#2016-03-15|1101.59
#2016-03-16|1099.83
#2016-03-17|1091.00
#2016-03-18|1107.58
#2016-03-21|1129.06
#2016-03-22|1151.05
#2016-03-23|1118.28
#2016-03-24|1125.43
#2016-03-25| .
#2016-03-28|1117.50
#2016-03-29|1126.70
#2016-03-30|1120.26
#2016-03-31|1134.97
#2016-04-01|1163.58
#2016-04-04|1171.54
#2016-04-05|1174.38
#2016-04-06|1231.39
#2016-04-07|1203.92
#2016-04-08|1196.99
#2016-04-11|1184.55
#2016-04-12|1201.64
#2016-04-13|1215.67
#2016-04-14|1218.01
#2016-04-15|1214.12
#2016-04-18|1228.77
#2016-04-19|1210.51
#2016-04-20|1213.36
#2016-04-21|1240.36
#2016-04-22|1239.99
#2016-04-25|1239.57
#2016-04-26|1223.55
#2016-04-27|1209.95
#2016-04-28|1195.91
#2016-04-29|1150.42
#2016-05-02|1159.62
#2016-05-03|1141.52
#2016-05-04|1115.62
#2016-05-05|1124.98
#2016-05-06|1116.22
#2016-05-09|1137.04
#2016-05-10|1149.15
#2016-05-11|1115.30
#2016-05-12|1103.15
#2016-05-13|1105.06
#2016-05-16|1124.94
#2016-05-17|1109.45
#2016-05-18|1117.83
#2016-05-19|1102.23
#2016-05-20|1118.75
#2016-05-23|1121.15
#2016-05-24|1151.02
#2016-05-25|1165.20
#2016-05-26|1158.76
#2016-05-27|1167.75
#2016-05-30| .
#2016-05-31|1179.74
#2016-06-01|1179.92
#2016-06-02|1196.90
#2016-06-03|1185.43
#2016-06-06|1196.19
#2016-06-07|1161.78
#2016-06-08|1158.49
#2016-06-09|1142.32
#2016-06-10|1121.20
#2016-06-13|1109.15
#2016-06-14|1104.13
#2016-06-15|1097.84
#2016-06-16|1099.26
#2016-06-17|1080.96
#2016-06-20|1086.62
#2016-06-21|1070.83
#2016-06-22|1079.83
#2016-06-23|1099.11
#2016-06-24|1049.70
#2016-06-27|1025.15
#2016-06-28|1060.67
#2016-06-29|1074.82
#2016-06-30|1085.49
#2016-07-01|1105.98
#2016-07-04| .
#2016-07-05|1097.31
#2016-07-06|1123.81
#2016-07-07|1128.24
#2016-07-08|1143.69
#2016-07-11|1137.92
#2016-07-12|1143.51
#2016-07-13|1128.80
#2016-07-14|1133.84
#2016-07-15|1149.46
#2016-07-18|1151.82
#2016-07-19|1139.94
#2016-07-20|1160.48
#2016-07-21|1178.62
#2016-07-22|1180.99
#2016-07-25|1191.05
#2016-07-26|1167.46
#2016-07-27|1190.55
#2016-07-28|1196.66
#2016-07-29|1198.68
#2016-08-01|1224.06
#2016-08-02|1229.80
#2016-08-03|1234.80
#2016-08-04|1226.23
#2016-08-05|1230.43
#2016-08-08|1219.12
#2016-08-09|1215.02
#2016-08-10|1199.31
#2016-08-11|1210.59
#2016-08-12|1210.91
#2016-08-15|1219.79
#2016-08-16|1203.17
#2016-08-17|1210.40
#2016-08-18|1209.97
#2016-08-19|1207.91
#2016-08-22|1225.32
#2016-08-23|1227.83
#2016-08-24|1196.71
#2016-08-25|1184.18
#2016-08-26|1191.53
#2016-08-29|1182.29
#2016-08-30|1177.04
#2016-08-31|1172.36
#2016-09-01|1170.43
#2016-09-02|1168.86
#2016-09-05| .
#2016-09-06|1178.83
#2016-09-07|1181.81
#2016-09-08|1188.36
#2016-09-09|1155.31
#2016-09-12|1185.14
#2016-09-13|1165.79
#2016-09-14|1172.22
#2016-09-15|1187.51
#2016-09-16|1193.27
#2016-09-19|1189.25
#2016-09-20|1207.15
#2016-09-21|1213.68
#2016-09-22|1222.19
#2016-09-23|1214.22
#2016-09-26|1198.76
#2016-09-27|1202.57
#2016-09-28|1191.84
#2016-09-29|1163.61
#2016-09-30|1179.72
#2016-10-03|1176.95
#2016-10-04|1173.25
#2016-10-05|1178.72
#2016-10-06|1158.62
#2016-10-07|1158.99
#2016-10-10|1163.95
#2016-10-11|1124.43
#2016-10-12|1106.44
#2016-10-13|1109.78
#2016-10-14|1094.84
#2016-10-17|1098.60
#2016-10-18|1109.14
#2016-10-19|1103.25
#2016-10-20|1110.77
#2016-10-21|1095.81
#2016-10-24|1093.64
#2016-10-25|1088.73
#2016-10-26|1097.90
#2016-10-27|1111.84
#2016-10-28|1079.74
#2016-10-31|1063.38
#2016-11-01|1073.86
#2016-11-02|1056.03
#2016-11-03|1039.14
#2016-11-04|1050.82
#2016-11-07|1085.80
#2016-11-08|1087.92
#2016-11-09|1175.60
#2016-11-10|1190.63
#2016-11-11|1169.93
#2016-11-14|1181.86
#2016-11-15|1177.87
#2016-11-16|1166.06
#2016-11-17|1173.51
#2016-11-18|1160.00
#2016-11-21|1169.49
#2016-11-22|1153.21
#2016-11-23|1155.37
#2016-11-24| .
#2016-11-25|1158.27
#2016-11-28|1147.47
#2016-11-29|1153.31
#2016-11-30|1126.40
#2016-12-01|1114.21
#2016-12-02|1114.69
#2016-12-05|1115.86
#2016-12-06|1122.18
#2016-12-07|1097.57
#2016-12-08|1101.11
#2016-12-09|1108.60
#2016-12-12|1109.31
#2016-12-13|1119.74
#2016-12-14|1126.11
#2016-12-15|1135.77
#2016-12-16|1128.14
#2016-12-19|1114.78
#2016-12-20|1124.46
#2016-12-21|1112.10
#2016-12-22|1115.93
#2016-12-23|1130.50
#2016-12-26| .
#2016-12-27|1129.61
#2016-12-28|1119.14
#2016-12-29|1114.65
#2016-12-30|1102.17
#2017-01-02| .
#2017-01-03|1130.29
#2017-01-04|1149.60
#2017-01-05|1153.51
#2017-01-06|1164.17
#2017-01-09|1178.73
#2017-01-10|1183.34
#2017-01-11|1155.11
#2017-01-12|1155.60
#2017-01-13|1157.06
#2017-01-16| .
#2017-01-17|1139.08
#2017-01-18|1144.84
#2017-01-19|1134.89
#2017-01-20|1130.54
#2017-01-23|1120.73
#2017-01-24|1116.11
#2017-01-25|1129.59
#2017-01-26|1123.12
#2017-01-27|1137.47
#2017-01-30|1126.74
#2017-01-31|1150.08
#2017-02-01|1162.82
#2017-02-02|1156.71
#2017-02-03|1169.83
#2017-02-06|1170.49
#2017-02-07|1171.74
#2017-02-08|1157.90
#2017-02-09|1160.86
#2017-02-10|1161.41
#2017-02-13|1171.64
#2017-02-14|1181.31
#2017-02-15|1204.16
#2017-02-16|1197.14
#2017-02-17|1202.06
#2017-02-20| .
#2017-02-21|1195.75
#2017-02-22|1190.75
#2017-02-23|1191.04
#2017-02-24|1194.69
#2017-02-27|1219.35
#2017-02-28|1221.03
#2017-03-01|1227.32
#2017-03-02|1222.32
#2017-03-03|1235.65
#2017-03-06|1227.94
#2017-03-07|1210.98
#2017-03-08|1220.88
#2017-03-09|1223.95
#2017-03-10|1231.20
#2017-03-13|1231.00
#2017-03-14|1224.10
#2017-03-15|1238.81
#2017-03-16|1222.01
#2017-03-17|1201.38
#2017-03-20|1202.07
#2017-03-21|1178.08
#2017-03-22|1181.81
#2017-03-23|1174.40
#2017-03-24|1178.10
#2017-03-27|1183.33
#2017-03-28|1179.30
#2017-03-29|1185.56
#2017-03-30|1186.37
#2017-03-31|1188.16
#2017-04-03|1181.07
#2017-04-04|1185.31
#2017-04-05|1172.57
#2017-04-06|1173.13
#2017-04-07|1180.41
#2017-04-10|1176.93
#2017-04-11|1174.14
#2017-04-12|1176.41
#2017-04-13|1180.78
#2017-04-14| .
#2017-04-17|1180.23
#2017-04-18|1169.89
#2017-04-19|1173.27
#2017-04-20|1177.21
#2017-04-21|1167.15
#2017-04-24|1181.77
#2017-04-25|1198.24
#2017-04-26|1198.18
#2017-04-27|1196.86
#2017-04-28|1200.94
#2017-05-01|1203.80
#2017-05-02|1204.29
#2017-05-03|1198.08
#2017-05-04|1206.90
#2017-05-05|1194.45
#2017-05-08|1175.06
#2017-05-09|1184.13
#2017-05-10|1172.12
#2017-05-11|1167.87
#2017-05-12|1167.60
#2017-05-15|1171.81
#2017-05-16|1173.88
#2017-05-17|1151.21
#2017-05-18|1163.21
#2017-05-19|1156.81
#2017-05-22|1154.98
#2017-05-23|1154.60
#2017-05-24|1155.94
#2017-05-25|1153.22
#2017-05-26|1149.77
#2017-05-29| .
#2017-05-30|1137.41
#2017-05-31|1144.93
#2017-06-01|1159.14
#2017-06-02|1179.68
#2017-06-05|1175.23
#2017-06-06|1166.29
#2017-06-07|1166.15
#2017-06-08|1170.07
#2017-06-09|1173.06
#2017-06-12|1177.76
#2017-06-13|1179.81
#2017-06-14|1185.88
#2017-06-15|1181.23
#2017-06-16|1174.30
#2017-06-19|1199.41
#2017-06-20|1214.76
#2017-06-21|1265.38
#2017-06-22|1283.64
#2017-06-23|1280.87
#2017-06-26|1279.64
#2017-06-27|1250.39
#2017-06-28|1276.94
#2017-06-29|1256.87
#2017-06-30|1247.12
#2017-07-03|1248.43
#2017-07-04| .
#2017-07-05|1265.91
#2017-07-06|1246.23
#2017-07-07|1252.59
#2017-07-10|1248.76
#2017-07-11|1253.02
#2017-07-12|1261.06
#2017-07-13|1271.53
#2017-07-14|1275.44
#2017-07-17|1273.26
#2017-07-18|1275.96
#2017-07-19|1296.92
#2017-07-20|1306.97
#2017-07-21|1315.63
#2017-07-24|1325.61
#2017-07-25|1311.70
#2017-07-26|1318.31
#2017-07-27|1296.10
#2017-07-28|1305.70
#2017-07-31|1302.65
#2017-08-01|1294.81
#2017-08-02|1301.39
#2017-08-03|1294.39
#2017-08-04|1296.44
#2017-08-07|1304.58
#2017-08-08|1292.74
#2017-08-09|1295.24
#2017-08-10|1256.72
#2017-08-11|1263.95
#2017-08-14|1278.01
#2017-08-15|1274.68
#2017-08-16|1278.78
#2017-08-17|1253.46
#2017-08-18|1250.27
#2017-08-21|1255.31
#2017-08-22|1278.09
#2017-08-23|1270.51
#2017-08-24|1280.97
#2017-08-25|1275.24
#2017-08-28|1290.64
#2017-08-29|1296.63
#2017-08-30|1334.71
#2017-08-31|1371.59
#2017-09-01|1380.23
#2017-09-04| .
#2017-09-05|1367.16
#2017-09-06|1372.85
#2017-09-07|1381.76
#2017-09-08|1374.58
#2017-09-11|1377.93
#2017-09-12|1388.85
#2017-09-13|1380.39
#2017-09-14|1369.20
#2017-09-15|1367.65
#2017-09-18|1367.98
#2017-09-19|1362.82
#2017-09-20|1373.24
#2017-09-21|1366.87
#2017-09-22|1366.67
#2017-09-25|1370.12
#2017-09-26|1361.52
#2017-09-27|1361.19
#2017-09-28|1356.14
#2017-09-29|1370.02
#2017-10-02|1385.32
#2017-10-03|1383.16
#2017-10-04|1385.06
#2017-10-05|1382.48
#2017-10-06|1378.21
#2017-10-09|1376.57
#2017-10-10|1382.66
#2017-10-11|1377.15
#2017-10-12|1370.27
#2017-10-13|1368.11
#2017-10-16|1367.68
#2017-10-17|1381.29
#2017-10-18|1373.05
#2017-10-19|1370.91
#2017-10-20|1342.75
#2017-10-23|1328.81
#2017-10-24|1317.85
#2017-10-25|1304.28
#2017-10-26|1258.05
#2017-10-27|1258.71
#2017-10-30|1258.70
#2017-10-31|1250.39
#2017-11-01|1243.49
#2017-11-02|1234.31
#2017-11-03|1248.20
#2017-11-06|1240.72
#2017-11-07|1249.98
#2017-11-08|1244.07
#2017-11-09|1239.01
#2017-11-10|1238.65
#2017-11-13|1230.81
#2017-11-14|1212.50
#2017-11-15|1216.65
#2017-11-16|1232.89
#2017-11-17|1233.32
#2017-11-20|1220.33
#2017-11-21|1227.92
#2017-11-22|1231.59
#2017-11-23| .
#2017-11-24|1229.16
#2017-11-27|1224.04
#2017-11-28|1228.73
#2017-11-29|1231.84
#2017-11-30|1246.58
#2017-12-01|1250.43
#2017-12-04|1236.02
#2017-12-05|1231.95
#2017-12-06|1226.05
#2017-12-07|1228.40
#2017-12-08|1252.34
#2017-12-11|1261.53
#2017-12-12|1260.54
#2017-12-13|1269.49
#2017-12-14|1250.01
#2017-12-15|1267.75
#2017-12-18|1260.10
#2017-12-19|1257.07
#2017-12-20|1262.58
#2017-12-21|1257.87
#2017-12-22|1253.80
#2017-12-25| .
#2017-12-26|1256.91
#2017-12-27|1256.59
#2017-12-28|1255.59
#2017-12-29|1245.74
#2018-01-01| .
#2018-01-02|1275.74
#2018-01-03|1294.78
#2018-01-04|1282.88
#2018-01-05|1285.08
#2018-01-08|1270.84
#2018-01-09|1297.84
#2018-01-10|1298.74
#2018-01-11|1294.67
#2018-01-12|1304.13
#2018-01-15| .
#2018-01-16|1299.55
#2018-01-17|1303.16
#2018-01-18|1301.10
#2018-01-19|1307.42
#2018-01-22|1336.45
#2018-01-23|1345.43
#2018-01-24|1339.68
#2018-01-25|1344.59
#2018-01-26|1372.87
#2018-01-29|1378.06
#2018-01-30|1352.32
#2018-01-31|1324.60
#2018-02-01|1324.28
#2018-02-02|1305.56
#2018-02-05|1242.54
#2018-02-06|1266.51
#2018-02-07|1266.06
#2018-02-08|1214.41
#2018-02-09|1228.01
#2018-02-12|1242.45
#2018-02-13|1245.39
#2018-02-14|1264.91
#2018-02-15|1275.54
#2018-02-16|1267.73
#2018-02-19| .
#2018-02-20|1258.51
#2018-02-21|1252.67
#2018-02-22|1245.54
#2018-02-23|1273.35
#2018-02-26|1281.11
#2018-02-27|1266.47
#2018-02-28|1236.95
#2018-03-01|1221.19
#2018-03-02|1247.38
#2018-03-05|1261.57
#2018-03-06|1265.56
#2018-03-07|1270.94
#2018-03-08|1279.75
#2018-03-09|1300.52
#2018-03-12|1300.12
#2018-03-13|1296.62
#2018-03-14|1295.00
#2018-03-15|1283.38
#2018-03-16|1284.64
#2018-03-19|1253.10
#2018-03-20|1252.37
#2018-03-21|1247.37
#2018-03-22|1218.44
#2018-03-23|1181.44
#2018-03-26|1216.88
#2018-03-27|1189.39
#2018-03-28|1197.52
#2018-03-29|1203.72
#2018-03-30| .
#2018-04-02|1164.63
#2018-04-03|1171.04
#2018-04-04|1203.96
#2018-04-05|1187.12
#2018-04-06|1151.24
#2018-04-09|1169.69
#2018-04-10|1197.05
#2018-04-11|1189.16
#2018-04-12|1200.24
#2018-04-13|1196.98
#2018-04-16|1192.29
#2018-04-17|1211.20
#2018-04-18|1212.64
#2018-04-19|1195.10
#2018-04-20|1185.24
#2018-04-23|1191.18
#2018-04-24|1173.27
#2018-04-25|1179.73
#2018-04-26|1201.75
#2018-04-27|1205.92
#2018-04-30|1180.37
#2018-05-01|1179.20
#2018-05-02|1154.88
#2018-05-03|1139.28
#2018-05-04|1152.06
#2018-05-07|1151.64
#2018-05-08|1146.19
#2018-05-09|1156.87
#2018-05-10|1158.54
#2018-05-11|1184.97
#2018-05-14|1197.21
#2018-05-15|1177.68
#2018-05-16|1184.72
#2018-05-17|1182.36
#2018-05-18|1186.69
#2018-05-21|1173.99
#2018-05-22|1181.59
#2018-05-23|1188.65
#2018-05-24|1186.03
#2018-05-25|1185.89
#2018-05-28| .
#2018-05-29|1180.77
#2018-05-30|1197.33
#2018-05-31|1195.42
#2018-06-01|1212.37
#2018-06-04|1215.91
#2018-06-05|1208.56
#2018-06-06|1226.48
#2018-06-07|1219.79
#2018-06-08|1224.95
#2018-06-11|1225.11
#2018-06-12|1231.16
#2018-06-13|1225.79
#2018-06-14|1237.28
#2018-06-15|1236.46
#2018-06-18|1220.55
#2018-06-19|1242.63
#2018-06-20|1256.70
#2018-06-21|1250.06
#2018-06-22|1245.41
#2018-06-25|1229.38
#2018-06-26|1219.79
#2018-06-27|1200.84
#2018-06-28|1209.36
#2018-06-29|1233.44
#2018-07-02|1241.11
#2018-07-03|1241.56
#2018-07-04| .
#2018-07-05|1256.52
#2018-07-06|1309.06
#2018-07-09|1320.43
#2018-07-10|1320.83
#2018-07-11|1313.82
#2018-07-12|1335.58
#2018-07-13|1339.81
#2018-07-16|1334.15
#2018-07-17|1340.06
#2018-07-18|1339.38
#2018-07-19|1339.34
#2018-07-20|1337.99
#2018-07-23|1335.71
#2018-07-24|1346.87
#2018-07-25|1368.95
#2018-07-26|1349.30
#2018-07-27|1326.11
#2018-07-30|1314.51
#2018-07-31|1339.97
#2018-08-01|1347.16
#2018-08-02|1357.21
#2018-08-03|1350.33
#2018-08-06|1345.37
#2018-08-07|1363.23
#2018-08-08|1348.18
#2018-08-09|1349.26
#2018-08-10|1341.01
#2018-08-13|1340.38
#2018-08-14|1347.39
#2018-08-15|1325.17
#2018-08-16|1337.36
#2018-08-17|1332.99
#2018-08-20|1330.27
#2018-08-21|1340.12
#2018-08-22|1350.81
#2018-08-23|1343.30
#2018-08-24|1345.94
#2018-08-27|1368.53
#2018-08-28|1373.36
#2018-08-29|1391.66
#2018-08-30|1397.36
#2018-08-31|1395.19
#2018-09-03| .
#2018-09-04|1377.61
#2018-09-05|1376.93
#2018-09-06|1356.22
#2018-09-07|1351.71
#2018-09-10|1359.57
#2018-09-11|1348.49
#2018-09-12|1351.97
#2018-09-13|1365.99
#2018-09-14|1355.72
#2018-09-17|1342.06
#2018-09-18|1354.65
#2018-09-19|1354.55
#2018-09-20|1371.45
#2018-09-21|1370.57
#2018-09-24|1381.87
#2018-09-25|1380.48
#2018-09-26|1392.29
#2018-09-27|1408.97
#2018-09-28|1409.47
#2018-10-01|1406.03
#2018-10-02|1406.11
#2018-10-03|1410.58
#2018-10-04|1371.63
#2018-10-05|1362.00
#2018-10-08|1356.68
#2018-10-09|1356.87
#2018-10-10|1312.42
#2018-10-11|1280.86
#2018-10-12|1308.78
#2018-10-15|1294.29
#2018-10-16|1347.93
#2018-10-17|1347.32
#2018-10-18|1325.96
#2018-10-19|1307.87
#2018-10-22|1292.08
#2018-10-23|1282.03
#2018-10-24|1203.71
#2018-10-25|1216.85
#2018-10-26|1214.02
#2018-10-29|1210.48
#2018-10-30|1224.74
#2018-10-31|1223.86
#2018-11-01|1262.32
#2018-11-02|1255.44
#2018-11-05|1260.91
#2018-11-06|1265.51
#2018-11-07|1303.45
#2018-11-08|1289.93
#2018-11-09|1268.87
#2018-11-12|1234.94
#2018-11-13|1231.94
#2018-11-14|1213.58
#2018-11-15|1232.09
#2018-11-16|1237.26
#2018-11-19|1213.91
#2018-11-20|1208.58
#2018-11-21|1208.08
#2018-11-22| .
#2018-11-23|1211.10
#2018-11-26|1231.44
#2018-11-27|1241.99
#2018-11-28|1275.62
#2018-11-29|1274.87
#2018-11-30|1298.04
#2018-12-03|1304.78
#2018-12-04|1264.24
#2018-12-05| .
#2018-12-06|1271.47
#2018-12-07|1227.43
#2018-12-10|1232.17
#2018-12-11|1239.23
#2018-12-12|1251.85
#2018-12-13|1239.09
#2018-12-14|1213.56
#2018-12-17|1195.86
#2018-12-18|1175.53
#2018-12-19|1155.60
#2018-12-20|1141.93
#2018-12-21|1102.00
#2018-12-24|1082.46
#2018-12-25| .
#2018-12-26|1145.00
#2018-12-27|1150.44
#2018-12-28|1145.87
#2018-12-31|1168.30
#2019-01-01| .
#2019-01-02|1169.67
#2019-01-03|1185.35
#2019-01-04|1243.11
#2019-01-07|1272.34
#2019-01-08|1281.34
#2019-01-09|1289.63
#2019-01-10|1304.00
#2019-01-11|1303.67
#2019-01-14|1282.68
#2019-01-15|1307.28
#2019-01-16|1298.93
#2019-01-17|1315.99
#2019-01-18|1326.44
#2019-01-21| .
#2019-01-22|1309.35
#2019-01-23|1305.11
#2019-01-24|1302.36
#2019-01-25|1315.25
#2019-01-28|1292.59
#2019-01-29|1298.53
#2019-01-30|1295.09
#2019-01-31|1312.60
#2019-02-01|1318.02
#2019-02-04|1311.50
#2019-02-05|1307.97
#2019-02-06|1306.90
#2019-02-07|1273.38
#2019-02-08|1279.99
#2019-02-11|1285.64
#2019-02-12|1293.98
#2019-02-13|1300.57
#2019-02-14|1306.69
#2019-02-15|1324.74
#2019-02-18| .
#2019-02-19|1316.61
#2019-02-20|1317.09
#2019-02-21|1293.90
#2019-02-22|1309.57
#2019-02-25|1323.72
#2019-02-26|1321.96
#2019-02-27|1341.07
#2019-02-28|1318.40
#2019-03-01|1340.90
#2019-03-04|1322.61
#2019-03-05|1316.60
#2019-03-06|1283.25
#2019-03-07|1269.60
#2019-03-08|1263.24
#2019-03-11|1287.88
#2019-03-12|1297.05
#2019-03-13|1317.03
#2019-03-14|1314.63
#2019-03-15|1331.06
#2019-03-18|1322.82
#2019-03-19|1321.81
#2019-03-20|1314.04
#2019-03-21|1282.86
#2019-03-22|1246.71
#2019-03-25|1249.84
#2019-03-26|1273.65
#2019-03-27|1253.52
#2019-03-28|1259.82
#2019-03-29|1279.48
#2019-04-01|1286.88
#2019-04-02|1294.73
#2019-04-03|1298.28
#2019-04-04|1290.73
#2019-04-05|1315.43
#2019-04-08|1310.45
#2019-04-09|1293.91
#2019-04-10|1313.28
#2019-04-11|1288.49
#2019-04-12|1281.28
#2019-04-15|1276.70
#2019-04-16|1256.47
#2019-04-17|1206.15
#2019-04-18|1195.10
#2019-04-19| .
#2019-04-22|1192.89
#2019-04-23|1219.55
#2019-04-24|1205.37
#2019-04-25|1223.83
#2019-04-26|1228.14
#2019-04-29|1225.04
#2019-04-30|1220.55
#2019-05-01|1211.00
#2019-05-02|1216.34
#2019-05-03|1236.87
#2019-05-06|1243.28
#2019-05-07|1210.16
#2019-05-08|1206.88
#2019-05-09|1204.92
#2019-05-10|1195.57
#2019-05-13|1160.44
#2019-05-14|1172.29
#2019-05-15|1181.28
#2019-05-16|1191.96
#2019-05-17|1186.66
#2019-05-20|1173.46
#2019-05-21|1192.48
#2019-05-22|1200.19
#2019-05-23|1195.10
#2019-05-24|1199.31
#2019-05-27| .
#2019-05-28|1183.20
#2019-05-29|1168.73
#2019-05-30|1174.43
#2019-05-31|1156.06
#2019-06-03|1169.06
#2019-06-04|1191.47
#2019-06-05|1194.86
#2019-06-06|1185.31
#2019-06-07|1206.46
#2019-06-10|1205.14
#2019-06-11|1202.01
#2019-06-12|1210.83
#2019-06-13|1215.09
#2019-06-14|1207.91
#2019-06-17|1238.64
#2019-06-18|1255.14
#2019-06-19|1267.30
#2019-06-20|1277.40
#2019-06-21|1291.51
#2019-06-24|1272.58
#2019-06-25|1266.88
#2019-06-26|1254.06
#2019-06-27|1264.79
#2019-06-28|1282.80
#2019-07-01|1288.76
#2019-07-02|1291.59
#2019-07-03|1303.05
#2019-07-04| .
#2019-07-05|1286.93
#2019-07-08|1265.66
#2019-07-09|1275.84
#2019-07-10|1271.93
#2019-07-11|1251.24
#2019-07-12|1225.70
#2019-07-15|1239.45
#2019-07-16|1232.86
#2019-07-17|1236.88
#2019-07-18|1247.44
#2019-07-19|1227.43
#2019-07-22|1228.14
#2019-07-23|1239.13
#2019-07-24|1241.51
#2019-07-25|1227.25
#2019-07-26|1234.84
#2019-07-29|1236.44
#2019-07-30|1245.86
#2019-07-31|1245.95
#2019-08-01|1254.75
#2019-08-02|1245.42
#2019-08-05|1209.34
#2019-08-06|1227.37
#2019-08-07|1228.06
#2019-08-08|1248.71
#2019-08-09|1254.17
#2019-08-12|1250.48
#2019-08-13|1263.73
#2019-08-14|1228.95
#2019-08-15|1231.15
#2019-08-16|1255.26
#2019-08-19|1268.00
#2019-08-20|1251.11
#2019-08-21|1264.63
#2019-08-22|1258.11
#2019-08-23|1225.73
#2019-08-26|1238.21
#2019-08-27|1231.82
#2019-08-28|1235.67
#2019-08-29|1241.92
#2019-08-30|1235.22
#2019-09-02| .
#2019-09-03|1213.93
#2019-09-04|1215.42
#2019-09-05|1230.51
#2019-09-06|1231.99
#2019-09-09|1217.99
#2019-09-10|1219.38
#2019-09-11|1229.31
#2019-09-12|1221.51
#2019-09-13|1227.64
#2019-09-16|1228.89
#2019-09-17|1237.05
#2019-09-18|1228.39
#2019-09-19|1232.92
#2019-09-20|1245.38
#2019-09-23|1238.59
#2019-09-24|1216.69
#2019-09-25|1211.22
#2019-09-26|1193.18
#2019-09-27|1183.70
#2019-09-30|1191.00
#2019-10-01|1174.98
#2019-10-02|1156.03
#2019-10-03|1178.16
#2019-10-04|1190.85
#2019-10-07|1191.63
#2019-10-08|1170.74
#2019-10-09|1177.23
#2019-10-10|1190.79
#2019-10-11|1202.92
#2019-10-14|1215.28
#2019-10-15|1228.71
#2019-10-16|1221.48
#2019-10-17|1224.80
#2019-10-18|1216.91
#2019-10-21|1230.04
#2019-10-22|1256.42
#2019-10-23|1260.28
#2019-10-24|1264.84
#2019-10-25|1254.81
#2019-10-28|1273.48
#2019-10-29|1283.81
#2019-10-30|1281.59
#2019-10-31|1280.20
#2019-11-01|1303.77
#2019-11-04|1298.02
#2019-11-05|1295.47
#2019-11-06|1288.67
#2019-11-07|1285.00
#2019-11-08|1312.22
#2019-11-11|1308.96
#2019-11-12|1314.93
#2019-11-13|1310.11
#2019-11-14|1304.89
#2019-11-15|1327.16
#2019-11-18|1321.62
#2019-11-19|1341.64
#2019-11-20|1348.80
#2019-11-21|1356.25
#2019-11-22|1368.85
#2019-11-25|1397.59
#2019-11-26|1396.61
#2019-11-27|1402.58
#2019-11-28|1402.58
#2019-11-29|1400.20
#2019-12-02|1386.58
#2019-12-03|1390.31
#2019-12-04|1398.70
#2019-12-05|1392.49
#2019-12-06|1405.12
#2019-12-09|1391.84
#2019-12-10|1397.74
#2019-12-11|1389.55
#2019-12-12|1395.52
#2019-12-13|1397.09
#2019-12-16|1418.13
#2019-12-17|1410.86
#2019-12-18|1406.29
#2019-12-19|1411.69
#2019-12-20|1428.04
#2019-12-23|1430.40
#2019-12-24|1432.51
#2019-12-25| .
#2019-12-26|1424.23
#2019-12-27|1418.62
#2019-12-30|1405.35
#2019-12-31|1409.96
#2020-01-01| .
#2020-01-02|1405.71
#2020-01-03|1390.82
#2020-01-06|1402.44
#2020-01-07|1400.71
#2020-01-08|1411.89
#2020-01-09|1419.87
#2020-01-10|1417.31
#2020-01-13|1397.50
#2020-01-14|1413.29
#2020-01-15|1415.84
#2020-01-16|1415.12
#2020-01-17|1413.42
#2020-01-20| .
#2020-01-21|1399.83
#2020-01-22|1403.50
#2020-01-23|1394.47
#2020-01-24|1360.90
#2020-01-27|1351.88
#2020-01-28|1365.67
#2020-01-29|1367.05
#2020-01-30|1348.55
#2020-01-31|1320.11
#2020-02-03|1338.96
#2020-02-04|1371.44
#2020-02-05|1412.31
#2020-02-06|1424.15
#2020-02-07|1414.64
#2020-02-10|1422.40
#2020-02-11|1425.88
#2020-02-12|1425.11
#2020-02-13|1415.23
#2020-02-14|1423.42
#2020-02-17| .
#2020-02-18|1424.23
#2020-02-19|1435.55
#2020-02-20|1428.49
#2020-02-21|1434.46
#2020-02-24|1408.80
#2020-02-25|1370.66
#2020-02-26|1396.69
#2020-02-27|1339.58
#2020-02-28|1333.72
#2020-03-02|1399.83
#2020-03-03|1361.16
#2020-03-04|1424.39
#2020-03-05|1397.23
#2020-03-06|1394.12
#2020-03-09|1302.25
#2020-03-10|1332.98
#2020-03-11|1285.04
#2020-03-12|1181.47
#2020-03-13|1270.57
#2020-03-16|1173.78
#2020-03-17|1261.07
#2020-03-18|1241.04
#2020-03-19|1247.56
#2020-03-20|1200.96
#2020-03-23|1180.79
#2020-03-24|1250.69
#2020-03-25|1230.16
#2020-03-26|1297.41
#2020-03-27|1272.91
#2020-03-30|1332.40
#2020-03-31|1323.09
#2020-04-01|1276.59
#2020-04-02|1334.19
#2020-04-03|1320.34
#2020-04-06|1377.62
#2020-04-07|1353.48
#2020-04-08|1391.85
#2020-04-09|1392.65
#2020-04-10|1392.65
#2020-04-13|1401.26
#2020-04-14|1447.07
#2020-04-15|1416.14
#2020-04-16|1465.69
#2020-04-17|1531.30
#2020-04-20|1541.34
#2020-04-21|1491.10
#2020-04-22|1499.39
#2020-04-23|1495.26
#2020-04-24|1521.56
#2020-04-27|1536.68
#2020-04-28|1506.25
#2020-04-29|1516.74
#2020-04-30|1517.19
#2020-05-01|1480.52
#2020-05-04|1506.76
#2020-05-05|1529.73
#2020-05-06|1524.88
#2020-05-07|1530.75
#2020-05-08|1539.51
#2020-05-11|1596.62
#2020-05-12|1561.21
#2020-05-13|1553.82
#2020-05-14|1550.49
#2020-05-15|1575.73
#2020-05-18|1577.04
#2020-05-19|1545.39
#2020-05-20|1571.77
#2020-05-21|1548.04
#2020-05-22|1559.32
#2020-05-25|1559.32
#2020-05-26|1524.68
#2020-05-27|1544.92
#2020-05-28|1558.35
#2020-05-29|1598.25
#2020-06-01|1580.39
#2020-06-02|1575.73
#2020-06-03|1562.50
#2020-06-04|1553.50
#2020-06-05|1553.03
#2020-06-08|1565.68
#2020-06-09|1558.07
#2020-06-10|1569.07
#2020-06-11|1503.48
#2020-06-12|1509.92
#2020-06-15|1526.58
#2020-06-16|1549.63
#2020-06-17|1554.41
#2020-06-18|1557.52
#2020-06-19|1620.30
#2020-06-22|1603.74
#2020-06-23|1607.16
#2020-06-24|1580.28
#2020-06-25|1596.13
#2020-06-26|1571.67
#2020-06-29|1568.27
#2020-06-30|1600.14
#2020-07-01|1617.91
#2020-07-02|1630.29
#2020-07-03| .
#2020-07-06|1640.61
#2020-07-07|1643.59
#2020-07-08|1645.94
#2020-07-09|1648.14
#2020-07-10|1636.32
#2020-07-13|1622.75
#2020-07-14|1656.96
#2020-07-15|1676.44
#2020-07-16|1668.16
#2020-07-17|1700.07
#2020-07-20|1718.58
#2020-07-21|1683.09
#2020-07-22|1683.91
#2020-07-23|1655.33
#2020-07-24|1620.80
#2020-07-27|1664.96
#2020-07-28|1648.01
#2020-07-29|1630.55
#2020-07-30|1630.73
#2020-07-31|1604.54
#2020-08-03|1642.62
#2020-08-04|1626.04
#2020-08-05|1610.02
#2020-08-06|1603.38
#2020-08-07|1596.85
#2020-08-10|1570.22
#2020-08-11|1541.92
#2020-08-12|1573.03
#2020-08-13|1569.40
#2020-08-14|1562.61
#2020-08-17|1585.45
#2020-08-18|1577.35
#2020-08-19|1544.67
#2020-08-20|1537.97
#2020-08-21|1532.95
#2020-08-24|1517.02
#2020-08-25|1545.60
#2020-08-26|1549.90
#2020-08-27|1554.67
#2020-08-28|1553.20
#2020-08-31|1578.76
#2020-09-01|1550.64
#2020-09-02|1586.96
#2020-09-03|1530.23
#2020-09-04|1521.64
#2020-09-07| .
#2020-09-08|1484.51
#2020-09-09|1508.44
#2020-09-10|1482.00
#2020-09-11|1496.69
#2020-09-14|1545.19
#2020-09-15|1559.34
#2020-09-16|1550.24
#2020-09-17|1540.19
#2020-09-18|1536.60
#2020-09-21|1515.63
#2020-09-22|1540.06
#2020-09-23|1517.95
#2020-09-24|1508.47
#2020-09-25|1544.16
#2020-09-28|1560.11
#2020-09-29|1565.23
#2020-09-30|1577.95
#2020-10-01|1592.69
#2020-10-02|1550.77
#2020-10-05|1623.74
#2020-10-06|1605.27
#2020-10-07|1641.21
#2020-10-08|1615.49
#2020-10-09|1615.82
#2020-10-12|1629.71
#2020-10-13|1639.35
#2020-10-14|1619.38
#2020-10-15|1599.84
#2020-10-16|1604.92
#2020-10-19|1571.91
#2020-10-20|1568.85
#2020-10-21|1543.69
#2020-10-22|1557.76
#2020-10-23|1558.49
#2020-10-26|1548.26
#2020-10-27|1560.05
#2020-10-28|1513.77
#2020-10-29|1522.53
#2020-10-30|1492.04
#2020-11-02|1495.51
#2020-11-03|1512.90
#2020-11-04|1632.93
#2020-11-05|1626.36
#2020-11-06|1604.36
#2020-11-09|1566.46
#2020-11-10|1567.79
#2020-11-11|1590.90
#2020-11-12|1583.54
#2020-11-13|1602.56
#2020-11-16|1605.29
#2020-11-17|1581.06
#2020-11-18|1545.34
#2020-11-19|1541.09
#2020-11-20|1546.82
#2020-11-23|1551.29
#2020-11-24|1535.79
#2020-11-25|1548.13
#2020-11-26|1548.13
#2020-11-27|1601.96
#2020-11-30|1631.82
#2020-12-01|1631.00
#2020-12-02|1629.18
#2020-12-03|1650.09
#2020-12-04|1654.68
#2020-12-07|1653.41
#2020-12-08|1678.12
#2020-12-09|1649.20
#2020-12-10|1656.94
#2020-12-11|1661.43
#2020-12-14|1708.49
#2020-12-15|1708.59
#2020-12-16|1692.38
#2020-12-17|1724.89
#2020-12-18|1721.53
#2020-12-21|1717.74
#2020-12-22|1695.41
#2020-12-23|1704.72
#2020-12-24|1688.67
#2020-12-25|1688.67
#2020-12-28|1654.98
#2020-12-29|1651.10
#2020-12-30|1650.48
#2020-12-31|1639.44
#2021-01-01|1639.44
#2021-01-04|1629.55
#2021-01-05|1630.96
#2021-01-06|1651.33
#2021-01-07|1692.42
#2021-01-08|1694.66
#2021-01-11|1722.20
#2021-01-12|1738.30
#2021-01-13|1735.73
#2021-01-14|1764.03
#2021-01-15|1770.07
#2021-01-18|1770.07
#2021-01-19|1787.36
#2021-01-20|1798.19
#2021-01-21|1792.16
#2021-01-22|1801.42
#2021-01-25|1837.60
#2021-01-26|1818.72
#2021-01-27|1760.99
#2021-01-28|1768.21
#2021-01-29|1787.54
#2021-02-01|1782.76
#2021-02-02|1797.17
#2021-02-03|1789.11
#2021-02-04|1811.84
#2021-02-05|1840.10
#2021-02-08|1861.53
#2021-02-09|1849.67
#2021-02-10|1841.75
#2021-02-11|1847.01
#2021-02-12|1851.98
#2021-02-15|1851.98
#2021-02-16|1808.49
#2021-02-17|1812.61
#2021-02-18|1782.34
#2021-02-19|1795.33
#2021-02-22|1746.83
#2021-02-23|1729.98
#2021-02-24|1727.81
#2021-02-25|1696.42
#2021-02-26|1705.24
#2021-03-01|1730.71
#2021-03-02|1694.24
#2021-03-03|1628.10
#2021-03-04|1595.01
#2021-03-05|1630.45
#2021-03-08|1596.48
#2021-03-09|1625.97
#2021-03-10|1623.61
#2021-03-11|1669.48
#2021-03-12|1662.12
#2021-03-15|1693.14
#2021-03-16|1707.07
#2021-03-17|1713.05
#2021-03-18|1675.65
#2021-03-19|1699.55
#2021-03-22|1730.21
#2021-03-23|1673.07
#2021-03-24|1630.28
#2021-03-25|1636.35
#2021-03-26|1652.27
#2021-03-29|1628.70
#2021-03-30|1613.62
#2021-03-31|1658.03
#2021-04-01|1667.56
#2021-04-02|1667.56
#2021-04-05|1672.73
#2021-04-06|1677.37
#2021-04-07|1650.31
#2021-04-08|1657.74
#2021-04-09|1658.40
#2021-04-12|1643.49
#2021-04-13|1676.10
#2021-04-14|1695.04
#2021-04-15|1722.24
#2021-04-16|1732.68
#2021-04-19|1713.65
#2021-04-20|1709.85
#2021-04-21|1741.15
#2021-04-22|1729.20
#2021-04-23|1747.15
#2021-04-26|1779.43
#2021-04-27|1776.56
#2021-04-28|1741.47
#2021-04-29|1717.97
#2021-04-30|1724.57
#2021-05-03|1717.74
#2021-05-04|1672.94
#2021-05-05|1657.67
#2021-05-06|1653.55
#2021-05-07|1668.20
#2021-05-10|1633.52
#2021-05-11|1634.35
#2021-05-12|1617.62
#2021-05-13|1618.62
#2021-05-14|1652.21
#2021-05-17|1652.79
#2021-05-18|1655.45
#2021-05-19|1639.99
#2021-05-20|1683.30
#2021-05-21|1673.11
#2021-05-24|1671.83
#2021-05-25|1663.39
#2021-05-26|1665.13
#2021-05-27|1671.44
#2021-05-28|1684.51
#2021-05-31|1684.51
#2021-06-01|1668.96
#2021-06-02|1679.75
#2021-06-03|1677.14
#2021-06-04|1707.95
#2021-06-07|1789.78
#2021-06-08|1787.37
#2021-06-09|1814.49
#2021-06-10|1853.45
#2021-06-11|1848.04
#2021-06-14|1840.29
#2021-06-15|1810.52
#2021-06-16|1794.93
#2021-06-17|1817.94
#2021-06-18|1812.63
#2021-06-21|1829.79
#2021-06-22|1841.70
#2021-06-23|1832.40
#2021-06-24|1846.42
#2021-06-25|1858.74
#2021-06-28|1862.40
#2021-06-29|1871.62
#2021-06-30|1875.55
#2021-07-01|1891.86
#2021-07-02|1886.51
#2021-07-05|1886.51
#2021-07-06|1867.05
#2021-07-07|1843.23
#2021-07-08|1856.32
#2021-07-09|1866.80
#2021-07-12|1861.24
#2021-07-13|1846.29
#2021-07-14|1829.74
#2021-07-15|1836.24
#2021-07-16|1869.37
#2021-07-19|1895.12
#2021-07-20|1913.25
#2021-07-21|1922.51
#2021-07-22|1925.06
#2021-07-23|1956.10
#2021-07-26|1915.84
#2021-07-27|1895.94
#2021-07-28|1942.78
#2021-07-29|1929.68
#2021-07-30|1933.55
#2021-08-02|1923.00
#2021-08-03|1976.24
#2021-08-04|2001.58
#2021-08-05|2035.89
#2021-08-06|2002.19
#2021-08-09|2075.92
#2021-08-10|2037.78
#2021-08-11|1959.91
#2021-08-12|1975.95
#2021-08-13|1979.05
#2021-08-16|1960.16
#2021-08-17|2002.24
#2021-08-18|1972.54
#2021-08-19|1924.24
#2021-08-20|1951.96
#2021-08-23|2008.78
#2021-08-24|1997.82
#2021-08-25|2008.93
#2021-08-26|1997.01
#2021-08-27|1990.02
#2021-08-30|1988.06
#2021-08-31|1997.57
#2021-09-01|2018.23
#2021-09-02|2040.46
#2021-09-03|2049.46
#2021-09-06|2049.46
#2021-09-07|2051.51
#2021-09-08|2027.79
#2021-09-09|2038.25
#2021-09-10|2025.22
#2021-09-13|1986.91
#2021-09-14|1984.71
#2021-09-15|2008.58
#2021-09-16|2019.44
#2021-09-17|2027.73
#2021-09-20|1984.65
#2021-09-21|2006.30
#2021-09-22|2009.39
#2021-09-23|2044.33
#2021-09-24|1993.18
#2021-09-27|1949.35
#2021-09-28|1871.99
#2021-09-29|1859.05
#2021-09-30|1873.94
#2021-10-01|1795.04
#2021-10-04|1738.92
#2021-10-05|1748.32
#2021-10-06|1708.70
#2021-10-07|1742.00
#2021-10-08|1724.83
#2021-10-11|1717.02
#2021-10-12|1729.79
#2021-10-13|1740.46
#2021-10-14|1773.80
#2021-10-15|1755.76
#2021-10-18|1752.69
#2021-10-19|1764.23
#2021-10-20|1758.89
#2021-10-21|1777.40
#2021-10-22|1754.53
#2021-10-25|1797.42
#2021-10-26|1797.92
#2021-10-27|1771.36
#2021-10-28|1803.69
#2021-10-29|1803.08
#2021-11-01|1819.61
#2021-11-02|1833.70
#2021-11-03|1840.65
#2021-11-04|1764.71
#2021-11-05|1675.40
#2021-11-08|1684.00
#2021-11-09|1655.61
#2021-11-10|1614.19
#2021-11-11|1612.56
#2021-11-12|1619.37
#2021-11-15|1616.87
#2021-11-16|1617.23
#2021-11-17|1622.43
#2021-11-18|1626.25
#2021-11-19|1640.13
#2021-11-22|1646.52
#2021-11-23|1628.35
#2021-11-24|1640.72
#2021-11-25|1640.72
#2021-11-26|1705.69
#2021-11-29|1741.53
#2021-11-30|1713.49
#2021-12-01|1623.07
#2021-12-02|1613.58
#2021-12-03|1582.02
#2021-12-06|1526.68
#2021-12-07|1609.44
#2021-12-08|1631.01
#2021-12-09|1590.09
#2021-12-10|1563.18
#2021-12-13|1596.60
#2021-12-14|1602.67
#2021-12-15|1641.29
#2021-12-16|1609.40
#2021-12-17|1669.66
#2021-12-20|1624.22
#2021-12-21|1625.71
#2021-12-22|1599.90
#2021-12-23|1605.03
#2021-12-24|1605.03
#2021-12-27|1564.61
#2021-12-28|1552.95
#2021-12-29|1573.72
#2021-12-30|1584.58
#2021-12-31|1573.43
#2022-01-03|1559.39
#2022-01-04|1515.26
#2022-01-05|1441.33
#2022-01-06|1448.30
#2022-01-07|1428.57
#2022-01-10|1458.56
#2022-01-11|1483.89
#2022-01-12|1458.02
#2022-01-13|1413.03
#2022-01-14|1412.81
#2022-01-17|1412.81
#2022-01-18|1340.84
#2022-01-19|1317.74
#2022-01-20|1303.40
#2022-01-21|1272.47
#2022-01-24|1284.59
#2022-01-25|1245.58
#2022-01-26|1237.96
#2022-01-27|1205.68
#2022-01-28|1254.46
#2022-01-31|1305.01
#2022-02-01|1330.43
#2022-02-02|1315.45
#2022-02-03|1293.05
#2022-02-04|1302.84
#2022-02-07|1305.96
#2022-02-08|1286.77
#2022-02-09|1334.57
#2022-02-10|1306.39
#2022-02-11|1290.35
#2022-02-14|1250.65
#2022-02-15|1282.41
#2022-02-16|1271.34
#2022-02-17|1228.66
#2022-02-18|1215.48
#2022-02-21|1215.48
#2022-02-22|1209.07
#2022-02-23|1179.47
#2022-02-24|1235.29
#2022-02-25|1247.27
#2022-02-28|1253.19
#2022-03-01|1240.68
#2022-03-02|1244.74
#2022-03-03|1217.83
#2022-03-04|1194.96
#2022-03-07|1167.91
#2022-03-08|1169.57
#2022-03-09|1217.33
#2022-03-10|1203.87
#2022-03-11|1176.82
#2022-03-14|1175.63
#2022-03-15|1188.08
#2022-03-16|1257.99
#2022-03-17|1283.67
#2022-03-18|1317.90
#2022-03-21|1308.62
#2022-03-22|1343.12
#2022-03-23|1301.01
#2022-03-24|1316.37
#2022-03-25|1288.65
#2022-03-28|1309.73
#2022-03-29|1350.61
#2022-03-30|1328.19
#2022-03-31|1321.04
#2022-04-01|1352.10
#2022-04-04|1352.88
#2022-04-05|1320.90
#2022-04-06|1310.36
#2022-04-07|1331.00
#2022-04-08|1337.21
#2022-04-11|1304.48
#2022-04-12|1295.99
#2022-04-13|1334.06
#2022-04-14|1316.05
#2022-04-15|1316.05
#2022-04-18|1278.44
#2022-04-19|1289.19
#2022-04-20|1287.16
#2022-04-21|1252.62
#2022-04-22|1221.22
#2022-04-25|1238.59
#2022-04-26|1186.36
#2022-04-27|1181.70
#2022-04-28|1179.97
#2022-04-29|1146.00
#2022-05-02|1171.23
#2022-05-03|1179.93
#2022-05-04|1211.18
#2022-05-05|1151.21
#2022-05-06|1087.67
#2022-05-09|1029.17
#2022-05-10|1057.63
#2022-05-11|1019.19
#2022-05-12|1049.07
#2022-05-13|1093.53
#2022-05-16|1091.16
#2022-05-17|1126.88
#2022-05-18|1098.06
#2022-05-19|1113.05
#2022-05-20|1112.93
#2022-05-23|1123.48
#2022-05-24|1102.27
#2022-05-25|1108.26
#2022-05-26|1120.63
#2022-05-27|1165.49
#2022-05-30|1165.49
#2022-05-31|1128.39
#2022-06-01|1114.05
#2022-06-02|1119.35
#2022-06-03|1103.90
#2022-06-06|1091.91
#2022-06-07|1119.68
#2022-06-08|1128.80
#2022-06-09|1071.15
#2022-06-10|1028.78
#2022-06-13| 977.01
#2022-06-14| 982.16
#2022-06-15|1011.63
#2022-06-16| 981.16
#2022-06-17|1019.14
#2022-06-20|1019.14
#2022-06-21|1032.03
#2022-06-22|1046.86
#2022-06-23|1095.92
#2022-06-24|1112.45
#2022-06-27|1109.94
#2022-06-28|1078.71
#2022-06-29|1084.79
#2022-06-30|1074.76
#2022-07-01|1105.53
#2022-07-04|1105.53
#2022-07-05|1133.56
#2022-07-06|1139.06
#2022-07-07|1181.53
#2022-07-08|1190.68
#2022-07-11|1167.07
#2022-07-12|1161.49
#2022-07-13|1151.93
#2022-07-14|1123.18
#2022-07-15|1152.92
#2022-07-18|1126.72
#2022-07-19|1160.75
#2022-07-20|1164.46
#2022-07-21|1176.63
#2022-07-22|1146.64
#2022-07-25|1148.85
#2022-07-26|1139.03
#2022-07-27|1152.41
#2022-07-28|1152.84
#2022-07-29|1160.30
#2022-08-01|1148.41
#2022-08-02|1144.78
#2022-08-03|1223.47
#2022-08-04|1248.33
#2022-08-05|1240.21
#2022-08-08|1249.00
#2022-08-09|1206.50
#2022-08-10|1240.22
#2022-08-11|1223.73
#2022-08-12|1223.75
#2022-08-15|1249.55
#2022-08-16|1227.03
#2022-08-17|1190.92
#2022-08-18|1169.68
#2022-08-19|1148.14
#2022-08-22|1127.44
#2022-08-23|1124.90
#2022-08-24|1140.12
#2022-08-25|1147.45
#2022-08-26|1111.06
#2022-08-29|1107.74
#2022-08-30|1098.02
#2022-08-31|1089.42
#2022-09-01|1109.76
#2022-09-02|1089.19
#2022-09-05|1089.19
#2022-09-06|1070.59
#2022-09-07|1108.54
#2022-09-08|1177.14
#2022-09-09|1191.97
#2022-09-12|1186.89
#2022-09-13|1136.11
#2022-09-14|1146.25
#2022-09-15|1153.36
#2022-09-16|1151.03
#2022-09-19|1138.22
#2022-09-20|1127.45
#2022-09-21|1101.97
#2022-09-22|1091.66
#2022-09-23|1084.00
#2022-09-26|1064.20
#2022-09-27|1079.10
#2022-09-28|1144.40
#2022-09-29|1119.44
#2022-09-30|1119.04
#2022-10-03|1138.93
#2022-10-04|1174.20
#2022-10-05|1178.37
#2022-10-06|1172.23
#2022-10-07|1138.20
#2022-10-10|1132.79
#2022-10-11|1126.91
#2022-10-12|1139.52
#2022-10-13|1169.60
#2022-10-14|1149.95
#2022-10-17|1179.92
#2022-10-18|1174.25
#2022-10-19|1132.12
#2022-10-20|1122.32
#2022-10-21|1156.39
#2022-10-24|1168.77
#2022-10-25|1201.52
#2022-10-26|1218.68
#2022-10-27|1207.84
#2022-10-28|1242.43
#2022-10-31|1236.59
#2022-11-01|1246.44
#2022-11-02|1222.81
#2022-11-03|1220.42
#2022-11-04|1231.50
#2022-11-07|1239.36
#2022-11-08|1244.60
#2022-11-09|1229.10
#2022-11-10|1280.46
#2022-11-11|1293.70
#2022-11-14|1301.14
#2022-11-15|1311.04
#2022-11-16|1300.23
#2022-11-17|1292.97
#2022-11-18|1296.07
#2022-11-21|1284.74
#2022-11-22|1297.37
#2022-11-23|1287.45
#2022-11-24|1287.45
#2022-11-25|1290.73
#2022-11-28|1278.09
#2022-11-29|1267.26
#2022-11-30|1306.16
#2022-12-01|1318.32
#2022-12-02|1328.57
#2022-12-05|1296.79
#2022-12-06|1274.06
#2022-12-07|1296.52
#2022-12-08|1307.12
#2022-12-09|1275.73
#2022-12-12|1266.99
#2022-12-13|1321.60
#2022-12-14|1336.10
#2022-12-15|1314.57
#2022-12-16|1290.58
#2022-12-19|1273.52
#2022-12-20|1302.00
#2022-12-21|1328.60
#2022-12-22|1322.49
#2022-12-23|1296.08
#2022-12-26|1296.08
#2022-12-27|1248.94
#2022-12-28|1243.06
#2022-12-29|1268.13
#2022-12-30|1270.38
#2023-01-02|1270.38
#2023-01-03|1257.53
#2023-01-04|1261.26
#2023-01-05|1261.93
#2023-01-06|1278.83
#2023-01-09|1255.04
#2023-01-10|1274.72
#2023-01-11|1290.52
#2023-01-12|1292.69
#2023-01-13|1308.85
#2023-01-16|1308.85
#2023-01-17|1314.22
#2023-01-18|1317.86
#2023-01-19|1292.76
#2023-01-20|1313.61
#2023-01-23|1333.18
#2023-01-24|1328.33
#2023-01-25|1322.93
#2023-01-26|1329.91
#2023-01-27|1324.77
#2023-01-30|1296.76
#2023-01-31|1311.84
#2023-02-01|1314.00
#2023-02-02|1326.52
#2023-02-03|1319.71
#2023-02-06|1304.05
#2023-02-07|1305.78
#2023-02-08|1273.35
#2023-02-09|1265.18
#2023-02-10|1268.62
#2023-02-13|1294.63
#2023-02-14|1293.28
#2023-02-15|1293.37
#2023-02-16|1269.99
#2023-02-17|1273.60
#2023-02-20|1273.60
#2023-02-21|1236.26
#2023-02-22|1238.40
#2023-02-23|1223.36
#2023-02-24|1198.98
#2023-02-27|1198.12
#2023-02-28|1204.73
#2023-03-01|1214.92
#2023-03-02|1223.22
#2023-03-03|1253.52
#2023-03-06|1243.30
#2023-03-07|1221.56
#2023-03-08|1206.27
#2023-03-09|1182.61
#2023-03-10|1164.51
#2023-03-13|1203.98
#2023-03-14|1222.10
#2023-03-15|1212.14
#2023-03-16|1215.27
#2023-03-17|1192.16
#2023-03-20|1210.45
#2023-03-21|1206.04
#2023-03-22|1183.62
#2023-03-23|1207.84
#2023-03-24|1221.68
#2023-03-27|1222.68
#2023-03-28|1218.87
#2023-03-29|1234.84
#2023-03-30|1229.27
#2023-03-31|1256.07
#2023-04-03|1269.26
#2023-04-04|1261.43
#2023-04-05|1262.89
#2023-04-06|1283.92
#2023-04-07|1283.92
#2023-04-10|1277.56
#2023-04-11|1268.73
#2023-04-12|1266.03
#2023-04-13|1284.06
#2023-04-14|1270.33
#2023-04-17|1274.76
#2023-04-18|1266.63
#2023-04-19|1269.96
#2023-04-20|1256.01
#2023-04-21|1267.84
#2023-04-24|1261.80
#2023-04-25|1232.76
#2023-04-26|1217.25
#2023-04-27|1217.74
#2023-04-28|1236.62
#2023-05-01|1246.50
#2023-05-02|1226.19
#2023-05-03|1229.57
#2023-05-04|1220.54
#2023-05-05|1242.29
#2023-05-08|1224.13
#2023-05-09|1225.79
#2023-05-10|1234.62
#2023-05-11|1226.02
#2023-05-12|1227.28
#2023-05-15|1248.74
#2023-05-16|1219.48
#2023-05-17|1221.09
#2023-05-18|1221.03
#2023-05-19|1233.99
#2023-05-22|1237.75
#2023-05-23|1244.33
#2023-05-24|1226.23
#2023-05-25|1194.31
#2023-05-26|1196.68
#2023-05-29|1196.68
#2023-05-30|1196.78
#2023-05-31|1196.22
#2023-06-01|1206.00
#2023-06-02|1221.85
#2023-06-05|1229.01
#2023-06-06|1215.41
#2023-06-07|1212.77
#2023-06-08|1217.49
#2023-06-09|1207.78
#2023-06-12|1223.72
#2023-06-13|1237.70
#2023-06-14|1229.61
#2023-06-15|1245.77
#2023-06-16|1240.68
#2023-06-19|1240.68
#2023-06-20|1228.58
#2023-06-21|1217.47
#2023-06-22|1219.36
#2023-06-23|1200.73
#2023-06-26|1193.83
#2023-06-27|1158.24
#2023-06-28|1167.58
#2023-06-29|1166.40
#2023-06-30|1176.04
#2023-07-03|1174.45
#2023-07-04|1174.45
#2023-07-05|1178.00
#2023-07-06|1160.04
#2023-07-07|1148.63
#2023-07-10|1170.64
#2023-07-11|1175.31
#2023-07-12|1185.60
#2023-07-13|1188.21
#2023-07-14|1174.10
#2023-07-17|1164.97
#2023-07-18|1159.88
#2023-07-19|1163.93
#2023-07-20|1156.72
#2023-07-21|1169.30
#2023-07-24|1153.98
#2023-07-25|1154.26
#2023-07-26|1151.89
#2023-07-27|1149.66
#2023-07-28|1161.71
#2023-07-31|1155.49
#2023-08-01|1142.63
#2023-08-02|1126.80
#2023-08-03|1136.51
#2023-08-04|1128.65
#2023-08-07|1118.07
#2023-08-08|1119.97
#2023-08-09|1124.85
#2023-08-10|1130.59
#2023-08-11|1140.89
#2023-08-14|1138.89
#2023-08-15|1130.15
#2023-08-16|1119.07
#2023-08-17|1123.18
#2023-08-18|1122.72
#2023-08-21|1153.16
#2023-08-22|1154.95
#2023-08-23|1163.38
#2023-08-24|1145.69
#2023-08-25|1149.42
#2023-08-28|1152.30
#2023-08-29|1163.87
#2023-08-30|1173.29
#2023-08-31|1165.82
#2023-09-01|1175.04
#2023-09-04|1175.04
#2023-09-05|1153.82
#2023-09-06|1150.45
#2023-09-07|1147.25
#2023-09-08|1146.72
#2023-09-11|1142.23
#2023-09-12|1142.96
#2023-09-13|1144.83
#2023-09-14|1146.42
#2023-09-15|1135.91
#2023-09-18|1109.88
#2023-09-19|1117.85
#2023-09-20|1108.06
#2023-09-21|1087.33
#2023-09-22|1084.11
#2023-09-25|1080.30
#2023-09-26|1087.09
#2023-09-27|1097.19
#2023-09-28|1098.21
#2023-09-29|1094.29
#2023-10-02|1084.66
#2023-10-03|1074.69
#2023-10-04|1079.73
#2023-10-05|1095.65
#2023-10-06|1099.75
#2023-10-09|1090.63
#2023-10-10|1100.63
#2023-10-11|1098.66
#2023-10-12|1077.40
#2023-10-13|1079.22
#2023-10-16|1078.62
#2023-10-17|1070.02
#2023-10-18|1047.95
#2023-10-19|1024.22
#2023-10-20|1019.22
#2023-10-23|1002.44
#2023-10-24|1014.26
#2023-10-25| 990.27
#2023-10-26| 985.26
#2023-10-27| 958.61
#2023-10-30| 960.66
#2023-10-31| 957.69
#2023-11-01| 972.49
#2023-11-02| 983.88
#2023-11-03|1012.73
#2023-11-06|1004.68
#2023-11-07|1013.79
#2023-11-08| 990.41
#2023-11-09| 961.80
#2023-11-10| 956.30
#2023-11-13| 955.07
#2023-11-14| 978.54
#2023-11-15| 985.77
#2023-11-16| 979.29
#2023-11-17| 983.64
#2023-11-20| 992.15
#2023-11-21| 984.21
#2023-11-22| 991.74
#2023-11-23| 991.74
#2023-11-24| 994.61
#2023-11-27| 987.29
#2023-11-28| 986.54
#2023-11-29| 997.89
#2023-11-30|1007.92
#2023-12-01|1021.88
#2023-12-04|1028.96
#2023-12-05|1022.02
#2023-12-06|1037.59
#2023-12-07|1048.21
#2023-12-08|1037.95
#2023-12-11|1053.63
#2023-12-12|1067.27
#2023-12-13|1097.44
#2023-12-14|1114.79
#2023-12-15|1100.28
#2023-12-18|1094.92
#2023-12-19|1116.51
#2023-12-20|1091.31
#2023-12-21|1112.69
#2023-12-22|1146.30
#2023-12-25|1146.30
#2023-12-26|1158.26
#2023-12-27|1178.87
#2023-12-28|1175.48
#2023-12-29|1166.64
#2024-01-01|1166.64
#2024-01-02|1201.18
#2024-01-03|1181.77
#2024-01-04|1181.08
#2024-01-05|1183.60
#2024-01-08|1195.02
#2024-01-09|1193.28
#2024-01-10|1188.39
#2024-01-11|1178.77
#2024-01-12|1180.86
#2024-01-15|1180.86
#2024-01-16|1168.60
#2024-01-17|1161.04
#2024-01-18|1160.02
#2024-01-19|1165.09
#2024-01-22|1175.28
#2024-01-23|1187.38
#2024-01-24|1175.97
#2024-01-25|1179.17
#2024-01-26|1171.79
#2024-01-29|1192.56
#2024-01-30|1185.75
#2024-01-31|1165.96
#2024-02-01|1174.32
#2024-02-02|1161.41
#2024-02-05|1153.22
#2024-02-06|1171.48
#2024-02-07|1156.32
#2024-02-08|1153.43
#2024-02-09|1146.98
#2024-02-12|1152.28
#2024-02-13|1128.37
#2024-02-14|1144.05
#2024-02-15|1158.50
#2024-02-16|1149.31
#2024-02-19|1149.31
#2024-02-20|1145.44
#2024-02-21|1149.44
#2024-02-22|1175.06
#2024-02-23|1175.52
#2024-02-26|1180.14
#2024-02-27|1189.75
#2024-02-28|1184.30
#2024-02-29|1155.82
#2024-03-01|1177.54
#2024-03-04|1166.76
#2024-03-05|1157.75
#2024-03-06|1162.52
#2024-03-07|1171.67
#2024-03-08|1177.40
#2024-03-11|1191.39
#2024-03-12|1184.72
#2024-03-13|1179.29
#2024-03-14|1162.24
#2024-03-15|1163.05
#2024-03-18|1161.97
#2024-03-19|1172.69
#2024-03-20|1174.08
#2024-03-21|1182.31
#2024-03-22|1181.27
#2024-03-25|1183.90
#2024-03-26|1181.56
#2024-03-27|1198.56
#2024-03-28|1188.79
#2024-03-29|1188.79
#2024-04-01|1188.19
#2024-04-02|1167.28
#2024-04-03|1162.98
#2024-04-04|1150.74
#2024-04-05|1158.99
#2024-04-08|1165.03
#2024-04-09|1182.47
#2024-04-10|1162.57
#2024-04-11|1155.28
#2024-04-12|1130.85
#2024-04-15|1110.82
#2024-04-16|1108.55
#2024-04-17|1104.05
#2024-04-18|1092.55
#2024-04-19|1092.29
#2024-04-22|1104.65
#2024-04-23|1122.94
#2024-04-24|1128.03
#2024-04-25|1109.35
#2024-04-26|1116.60
#2024-04-29|1132.76
#2024-04-30|1121.53
#2024-05-01|1140.79
#2024-05-02|1169.96
#2024-05-03|1179.43
#2024-05-06|1183.42
#2024-05-07|1180.39
#2024-05-08|1164.88
#2024-05-09|1168.13
#2024-05-10|1156.28
#2024-05-13|1176.41
#2024-05-14|1186.34
#2024-05-15|1193.92
#2024-05-16|1191.63
#2024-05-17|1190.04
#2024-05-20|1204.90
#2024-05-21|1207.55
#2024-05-22|1228.51
#2024-05-23|1214.18
#2024-05-24|1214.34
#2024-05-27|1214.34
#2024-05-28|1185.59
#2024-05-29|1166.87
#2024-05-30|1181.39
#2024-05-31|1178.47
#2024-06-03|1195.87
#2024-06-04|1187.77
#2024-06-05|1219.66
#2024-06-06|1215.58
#2024-06-07|1208.07
#2024-06-10|1205.25
#2024-06-11|1207.82
#2024-06-12|1217.32
#2024-06-13|1219.57
#2024-06-14|1210.24
#2024-06-17|1203.39
#2024-06-18|1192.58
#2024-06-19|1192.58
#2024-06-20|1203.44
#2024-06-21|1224.98
#2024-06-24|1256.50
#2024-06-25|1262.33
#2024-06-26|1240.20
#2024-06-27|1240.41
#2024-06-28|1230.37
#2024-07-01|1228.94
#2024-07-02|1221.18
#2024-07-03|1209.12
#2024-07-04|1209.12
#2024-07-05|1221.85
#2024-07-08|1233.39
#2024-07-09|1235.89
#2024-07-10|1256.07
#2024-07-11|1280.58
#2024-07-12|1285.87
#2024-07-15|1277.78
#2024-07-16|1297.11
#2024-07-17|1279.19
#2024-07-18|1255.01
#2024-07-19|1255.33
#2024-07-22|1266.23
#2024-07-23|1249.52
#2024-07-24|1250.39
#2024-07-25|1261.46
#2024-07-26|1262.74
#2024-07-29|1263.98
#2024-07-30|1255.35
#2024-07-31|1255.87
#2024-08-01|1248.29
#2024-08-02|1225.07
#2024-08-05|1196.92
#2024-08-06|1194.59
#2024-08-07|1185.07
#2024-08-08|1224.97
#2024-08-09|1226.37
#2024-08-12|1217.31
#2024-08-13|1237.24
#2024-08-14|1228.96
#2024-08-15|1250.67
#2024-08-16|1254.67
#2024-08-19|1280.05
#2024-08-20|1276.97
#2024-08-21|1277.53
#2024-08-22|1260.72
#2024-08-23|1271.23
#2024-08-26|1267.80
#2024-08-27|1267.66
#2024-08-28|1254.17
#2024-08-29|1252.07
#2024-08-30|1242.68
#2024-09-02|1242.68
#2024-09-03|1232.10
#2024-09-04|1229.28
#2024-09-05|1222.47
#2024-09-06|1202.55
#2024-09-09|1216.40
#2024-09-10|1217.83
#2024-09-11|1227.01
#2024-09-12|1222.36
#2024-09-13|1220.19
#2024-09-16|1232.03
#2024-09-17|1235.73
#2024-09-18|1227.21
#2024-09-19|1240.46
#2024-09-20|1224.89
#2024-09-23|1193.35
#2024-09-24|1173.67
#2024-09-25|1156.85
#2024-09-26|1169.35
#2024-09-27|1171.81
#2024-09-30|1179.84
#2024-10-01|1171.40
#2024-10-02|1170.71
#2024-10-03|1151.00
#2024-10-04|1158.42
#2024-10-07|1139.07
#2024-10-08|1144.29
#2024-10-09|1147.31
#2024-10-10|1151.33
#2024-10-11|1171.59
#2024-10-14|1172.92
#2024-10-15|1176.63
#2024-10-16|1181.09
#2024-10-17|1169.27
#2024-10-18|1171.59
#2024-10-21|1150.61
#2024-10-22|1146.34
#2024-10-23|1133.67
#2024-10-24|1126.62
#2024-10-25|1121.98
#2024-10-28|1130.08
#2024-10-29|1133.56
#2024-10-30|1138.33
#2024-10-31|1094.61
#2024-11-01|1112.34
#2024-11-04|1107.58
#2024-11-05|1115.20
#2024-11-06|1118.82
#2024-11-07|1115.84
#2024-11-08|1123.66
#2024-11-11|1116.38
#2024-11-12|1095.60
#2024-11-13|1079.99
#2024-11-14|1048.78
#2024-11-15| 997.27
#2024-11-18| 997.26
#2024-11-19| 996.53
#2024-11-20|1004.97
#2024-11-21|1013.30
#2024-11-22|1023.04
#2024-11-25|1042.73
#2024-11-26|1051.92
#2024-11-27|1061.83
#2024-11-28|1061.83
#2024-11-29|1057.46
#2024-12-02|1055.43
#2024-12-03|1036.27
#2024-12-04|1047.78
#2024-12-05|1044.33
#2024-12-06|1055.76
#2024-12-09|1059.24
#2024-12-10|1046.47
#2024-12-11|1045.88
#2024-12-12|1024.02
#2024-12-13|1010.86
#2024-12-16|1016.23
#2024-12-17|1020.07
#2024-12-18| 981.07
#2024-12-19| 978.65
#2024-12-20| 985.12
#2024-12-23| 992.44
#2024-12-24| 994.35
#2024-12-25| 994.35
#2024-12-26| 997.48
#2024-12-27| 989.48
#2024-12-30| 977.18
#2024-12-31| 985.54
#2025-01-01| 985.54
#2025-01-02| 988.83
#2025-01-03| 997.04
#2025-01-06| 999.77
#2025-01-07|1014.17
#2025-01-08|1008.35
#2025-01-09|1008.35
#2025-01-10| 991.28
#2025-01-13|1014.47
#2025-01-14| 979.32
#2025-01-15| 996.49
#2025-01-16| 987.76
#2025-01-17| 981.91
#2025-01-20| 981.91
#2025-01-21|1008.87
#2025-01-22|1007.47
#2025-01-23|1023.61
#2025-01-24|1016.86
#2025-01-27|1022.28
#2025-01-28|1024.91
#2025-01-29|1013.54
#2025-01-30|1022.13
#2025-01-31|1011.04
#2025-02-03|1000.59
#2025-02-04|1007.59
#2025-02-05|1028.65
#2025-02-06|1020.72
#2025-02-07| 993.15
#2025-02-10| 973.36
#2025-02-11| 950.65
#2025-02-12| 951.15
#2025-02-13| 961.48
#2025-02-14| 959.71
#2025-02-17| 959.71
#2025-02-18| 961.55
#2025-02-19| 972.32
#2025-02-20| 969.24
#2025-02-21| 970.19
#2025-02-24| 975.65
#2025-02-25| 970.82
#2025-02-26| 963.70
#2025-02-27| 944.97
#2025-02-28| 952.98
#2025-03-03| 929.75
#2025-03-04| 928.68
#2025-03-05| 948.88
#2025-03-06| 947.70
#2025-03-07| 955.11
#2025-03-10| 957.48
#2025-03-11| 938.26
#2025-03-12| 932.58
#2025-03-13| 923.47
#2025-03-14| 926.47
#2025-03-17| 937.98
#2025-03-18| 913.97
#2025-03-19| 925.62
#2025-03-20| 915.26
#2025-03-21| 931.45
#2025-03-24| 944.03
#2025-03-25| 923.87
#2025-03-26| 908.63
#2025-03-27| 908.18
#2025-03-28| 899.05
#2025-03-31| 874.01
#2025-04-01| 847.59
#2025-04-02| 865.53
#2025-04-03| 841.80
#2025-04-04| 794.92
#2025-04-07| 790.29
#2025-04-08| 757.79
#2025-04-09| 806.78
#2025-04-10| 756.00
#2025-04-11| 779.90
#2025-04-14| 800.77
#2025-04-15| 789.50
#2025-04-16| 777.80
#2025-04-17| 787.10
#2025-04-18| 787.10
#2025-04-21| 780.59
#2025-04-22| 802.04
#2025-04-23| 813.03
#2025-04-24| 829.38
#2025-04-25| 833.21
#2025-04-28| 842.28
#2025-04-29| 832.28
#2025-04-30| 851.33
#2025-05-01| 840.76
#2025-05-02| 857.60
#2025-05-05| 859.66
#2025-05-06| 814.41
#2025-05-07| 828.29
#2025-05-08| 821.62
#2025-05-09| 801.46
#2025-05-12| 845.98
#2025-05-13| 832.28
#2025-05-14| 830.26
#2025-05-15| 849.89
#2025-05-16| 862.90
#2025-05-19| 871.00
#2025-05-20| 886.38
#2025-05-21| 863.97
#2025-05-22| 859.33
#2025-05-23| 857.59
#2025-05-26| 857.59
#2025-05-27| 868.56
#2025-05-28| 855.31
#2025-05-29| 873.56
#2025-05-30| 830.43
#2025-06-02| 838.90
#2025-06-03| 841.04
#2025-06-04| 841.94
#2025-06-05| 834.34
#2025-06-06| 847.61
#2025-06-09| 860.51
#2025-06-10| 880.08
#2025-06-11| 876.47
#2025-06-12| 879.35
#2025-06-13| 878.06
#2025-06-16| 875.50
#2025-06-17| 860.29
#2025-06-18| 863.80
#2025-06-19| 863.80
#2025-06-20| 864.56
#2025-06-23| 867.28
#2025-06-24| 884.82
#2025-06-25| 876.24
#2025-06-26| 878.16
#2025-06-27| 875.48
#2025-06-30| 878.67
#2025-07-01| 885.58
#2025-07-02| 900.45
#2025-07-03| 903.48
#2025-07-04| 903.48
#2025-07-07| 884.36
#2025-07-08| 895.69
#2025-07-09| 906.57
#2025-07-10| 919.59
#2025-07-11| 912.67
#2025-07-14| 919.73
#2025-07-15| 895.27
#2025-07-16| 910.36
#2025-07-17| 914.78
#2025-07-18| 896.03
#2025-07-21| 890.13
#2025-07-22| 926.65
#2025-07-23| 936.92
#2025-07-24| 936.77
#2025-07-25| 937.83
#2025-07-28| 930.24
#2025-07-29| 927.61
#2025-07-30| 926.75
#2025-07-31| 930.67
#2025-08-01| 934.45
#2025-08-04| 954.31
#2025-08-05| 957.66
#2025-08-06| 944.92
#2025-08-07| 944.15
#2025-08-08| 947.97
#2025-08-11| 940.14
#2025-08-12| 960.61
#2025-08-13| 983.18
#2025-08-14| 990.44
#2025-08-15|1006.32
#2025-08-18|1007.31
#2025-08-19|1006.30
#2025-08-20|1016.67
#2025-08-21|1026.00
#2025-08-22|1024.50
#2025-08-25|1000.30
#2025-08-26|1014.41
#2025-08-27|1019.04
#2025-08-28|1013.21
#2025-08-29|1013.66
#2025-09-01|1013.66
#2025-09-02|1026.27
#2025-09-03|1020.06
#2025-09-04|1024.44
#2025-09-05|1038.18
#2025-09-08|1035.74
#2025-09-09|1045.96
#2025-09-10|1032.37
#2025-09-11|1060.01
#2025-09-12|1041.25
#2025-09-15|1042.71
#2025-09-16|1046.83
#2025-09-17|1050.48
#2025-09-18|1065.42
#2025-09-19|1059.52
#2025-09-22|1060.70
#2025-09-23|1041.96
#2025-09-24|1036.32
#2025-09-25|1008.55
#2025-09-26|1016.44
#2025-09-29|1024.37
#2025-09-30|1039.24
#2025-10-01|1083.72
#2025-10-02|1088.54
#2025-10-03|1095.88
#2025-10-06|1087.96
#2025-10-07|1086.41
#2025-10-08|1081.09
#2025-10-09|1081.24
#2025-10-10|1068.69
#2025-10-13|1072.78
#2025-10-14|1076.59
#2025-10-15|1086.96
#2025-10-16|1087.03
#2025-10-17|1092.53
#2025-10-20|1104.41
#2025-10-21|1098.72
#2025-10-22|1089.40
#2025-10-23|1099.09
#2025-10-24|1105.26
#2025-10-27|1128.15
#2025-10-28|1146.69
#2025-10-29|1142.29
#2025-10-30|1160.13
#2025-10-31|1176.10
#2025-11-03|1160.52
#2025-11-04|1145.38
#2025-11-05|1170.29
#2025-11-06|1167.49
#2025-11-07|1173.97
#2025-11-10|1177.15
#2025-11-11|1200.97
#2025-11-12|1206.08
#2025-11-13|1198.13
#2025-11-14|1197.29
#2025-11-17|1206.38
#2025-11-18|1221.55
#2025-11-19|1218.75
#2025-11-20|1228.07
#2025-11-21|1247.49
#2025-11-24|1268.53
#2025-11-25|1287.82
#2025-11-26|1293.85
#2025-11-27|1293.85
#2025-11-28|1297.48
#2025-12-01|1276.61
#2025-12-02|1272.80
#2025-12-03|1276.04
#2025-12-04|1272.42
#2025-12-05|1272.06
#2025-12-08|1243.20
#2025-12-09|1226.41
#2025-12-10|1238.85
#2025-12-11|1256.72
#2025-12-12|1248.17
#2025-12-15|1254.93
#2025-12-16|1250.67
#2025-12-17|1245.67
#2025-12-18|1219.83
#2025-12-19|1256.34
#2025-12-22|1271.94
#2025-12-23|1266.01
#2025-12-24|1267.33
#2025-12-25|1267.33
#2025-12-26|1263.10
#2025-12-29|1255.52
#2025-12-30|1244.42
#2025-12-31|1240.13
#2026-01-01|1240.13
#2026-01-02|1255.58
#2026-01-05|1247.76
#2026-01-06|1280.80
#2026-01-07|1314.05
#2026-01-08|1280.86
#2026-01-09|1285.65
#2026-01-12|1256.41
#2026-01-13|1256.17
#2026-01-14|1253.65
#2026-01-15|1239.79
#2026-01-16|1235.45
#2026-01-19|1235.45
#2026-01-20|1236.16
#2026-01-21|1261.75
#2026-01-22|1274.86
#2026-01-23|1249.82
#2026-01-26|1261.36
#2026-01-27|1260.66
#2026-01-28|1238.72
#2026-01-29|1240.86
#2026-01-30|1220.97
#2026-02-02|1226.04
#2026-02-03|1224.32
#2026-02-04|1227.23
#2026-02-05|1197.60
#2026-02-06|1225.16
#2026-02-09|1221.96
#2026-02-10|1192.95
#2026-02-11|1192.47
#2026-02-12|1181.98
#2026-02-13|1201.62
#2026-02-16|1201.62
#2026-02-17|1210.49
#2026-02-18|1219.85
#2026-02-19|1229.56
#2026-02-20|1225.91
#2026-02-23|1223.31
#2026-02-24|1223.31
#2026-02-25|1213.08
#2026-02-26|1215.19
#2026-02-27|1229.03
#2026-03-02|1218.82
#2026-03-03|1195.34
#2026-03-04|1229.69
#2026-03-05|1205.04
#2026-03-06|1190.09
#2026-03-09|1213.27
#2026-03-10|1208.21
#2026-03-11|1206.07
#2026-03-12|1169.63
#2026-03-13|1169.82
#2026-03-16|1184.68
#2026-03-17|1190.25
#2026-03-18|1174.79
#2026-03-19|1174.26
#2026-03-20|1158.76
#2026-03-23|1167.31
#2026-03-24|1164.20
#2026-03-25|1196.11
#2026-03-26|1201.58
#2026-03-27|1163.46
#2026-03-30|1174.46
#2026-03-31|1225.80
#2026-04-01|1233.30
#2026-04-02|1221.98
#2026-04-03|1221.98
#2026-04-06|1215.77
#2026-04-07|1213.06
#2026-04-08|1234.54
#2026-04-09|1225.57
#2026-04-10|1203.78
#2026-04-13|1242.20