Table Data - Nasdaq US Biotechnology Large Mid Cap Net Total Return Index
| Title | Nasdaq US Biotechnology Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB20103010LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:58 PM CDT |
| Notes | For more information about this series, see: NQUSB20103010LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 201.74 |
| 2001-04-02 | 187.90 |
| 2001-04-03 | 179.32 |
| 2001-04-04 | 177.08 |
| 2001-04-05 | 190.25 |
| 2001-04-06 | 186.25 |
| 2001-04-09 | 190.34 |
| 2001-04-10 | 192.01 |
| 2001-04-11 | 189.51 |
| 2001-04-12 | 199.32 |
| 2001-04-13 | . |
| 2001-04-16 | 198.74 |
| 2001-04-17 | 207.37 |
| 2001-04-18 | 223.84 |
| 2001-04-19 | 222.82 |
| 2001-04-20 | 212.84 |
| 2001-04-23 | 207.66 |
| 2001-04-24 | 200.12 |
| 2001-04-25 | 207.80 |
| 2001-04-26 | 204.61 |
| 2001-04-27 | 215.43 |
| 2001-04-30 | 222.78 |
| 2001-05-01 | 223.98 |
| 2001-05-02 | 224.63 |
| 2001-05-03 | 213.70 |
| 2001-05-04 | 224.72 |
| 2001-05-07 | 223.02 |
| 2001-05-08 | 224.73 |
| 2001-05-09 | 223.04 |
| 2001-05-10 | 218.50 |
| 2001-05-11 | 217.53 |
| 2001-05-14 | 214.01 |
| 2001-05-15 | 211.24 |
| 2001-05-16 | 225.70 |
| 2001-05-17 | 235.97 |
| 2001-05-18 | 235.32 |
| 2001-05-21 | 245.90 |
| 2001-05-22 | 243.65 |
| 2001-05-23 | 232.40 |
| 2001-05-24 | 242.88 |
| 2001-05-25 | 240.09 |
| 2001-05-28 | . |
| 2001-05-29 | 239.65 |
| 2001-05-30 | 232.58 |
| 2001-05-31 | 236.58 |
| 2001-06-01 | 244.37 |
| 2001-06-04 | 251.24 |
| 2001-06-05 | 259.14 |
| 2001-06-06 | 253.39 |
| 2001-06-07 | 252.89 |
| 2001-06-08 | 248.40 |
| 2001-06-11 | 240.84 |
| 2001-06-12 | 239.58 |
| 2001-06-13 | 241.53 |
| 2001-06-14 | 236.12 |
| 2001-06-15 | 239.69 |
| 2001-06-18 | 237.15 |
| 2001-06-19 | 236.88 |
| 2001-06-20 | 245.61 |
| 2001-06-21 | 245.97 |
| 2001-06-22 | 240.15 |
| 2001-06-25 | 234.22 |
| 2001-06-26 | 232.67 |
| 2001-06-27 | 233.99 |
| 2001-06-28 | 238.43 |
| 2001-06-29 | 237.60 |
| 2001-07-02 | 237.29 |
| 2001-07-03 | 237.25 |
| 2001-07-04 | . |
| 2001-07-05 | 226.07 |
| 2001-07-06 | 220.54 |
| 2001-07-09 | 222.98 |
| 2001-07-10 | 210.59 |
| 2001-07-11 | 208.60 |
| 2001-07-12 | 201.63 |
| 2001-07-13 | 206.08 |
| 2001-07-16 | 195.06 |
| 2001-07-17 | 199.31 |
| 2001-07-18 | 208.60 |
| 2001-07-19 | 206.63 |
| 2001-07-20 | 210.75 |
| 2001-07-23 | 205.47 |
| 2001-07-24 | 199.70 |
| 2001-07-25 | 205.06 |
| 2001-07-26 | 206.93 |
| 2001-07-27 | 213.62 |
| 2001-07-30 | 210.53 |
| 2001-07-31 | 212.98 |
| 2001-08-01 | 212.79 |
| 2001-08-02 | 211.53 |
| 2001-08-03 | 212.58 |
| 2001-08-06 | 212.13 |
| 2001-08-07 | 210.70 |
| 2001-08-08 | 204.43 |
| 2001-08-09 | 204.18 |
| 2001-08-10 | 204.78 |
| 2001-08-13 | 212.12 |
| 2001-08-14 | 212.40 |
| 2001-08-15 | 206.71 |
| 2001-08-16 | 207.78 |
| 2001-08-17 | 203.48 |
| 2001-08-20 | 202.68 |
| 2001-08-21 | 200.05 |
| 2001-08-22 | 209.00 |
| 2001-08-23 | 218.59 |
| 2001-08-24 | 223.88 |
| 2001-08-27 | 224.86 |
| 2001-08-28 | 219.57 |
| 2001-08-29 | 220.58 |
| 2001-08-30 | 223.45 |
| 2001-08-31 | 220.00 |
| 2001-09-03 | . |
| 2001-09-04 | 218.70 |
| 2001-09-05 | 219.25 |
| 2001-09-06 | 216.55 |
| 2001-09-07 | 212.34 |
| 2001-09-10 | 212.88 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 200.07 |
| 2001-09-18 | 191.59 |
| 2001-09-19 | 188.78 |
| 2001-09-20 | 190.78 |
| 2001-09-21 | 181.07 |
| 2001-09-24 | 179.90 |
| 2001-09-25 | 184.45 |
| 2001-09-26 | 186.64 |
| 2001-09-27 | 196.41 |
| 2001-09-28 | 194.98 |
| 2001-10-01 | 196.68 |
| 2001-10-02 | 199.60 |
| 2001-10-03 | 203.75 |
| 2001-10-04 | 195.24 |
| 2001-10-05 | 196.26 |
| 2001-10-08 | 192.74 |
| 2001-10-09 | 193.72 |
| 2001-10-10 | 199.20 |
| 2001-10-11 | 209.44 |
| 2001-10-12 | 209.39 |
| 2001-10-15 | 211.52 |
| 2001-10-16 | 210.71 |
| 2001-10-17 | 200.79 |
| 2001-10-18 | 202.45 |
| 2001-10-19 | 207.91 |
| 2001-10-22 | 212.83 |
| 2001-10-23 | 209.22 |
| 2001-10-24 | 209.99 |
| 2001-10-25 | 218.84 |
| 2001-10-26 | 224.09 |
| 2001-10-29 | 215.19 |
| 2001-10-30 | 213.18 |
| 2001-10-31 | 214.58 |
| 2001-11-01 | 217.91 |
| 2001-11-02 | 216.42 |
| 2001-11-05 | 222.76 |
| 2001-11-06 | 225.22 |
| 2001-11-07 | 225.70 |
| 2001-11-08 | 217.04 |
| 2001-11-09 | 215.56 |
| 2001-11-12 | 215.30 |
| 2001-11-13 | 223.86 |
| 2001-11-14 | 222.20 |
| 2001-11-15 | 222.32 |
| 2001-11-16 | 221.65 |
| 2001-11-19 | 229.54 |
| 2001-11-20 | 224.41 |
| 2001-11-21 | 228.28 |
| 2001-11-22 | . |
| 2001-11-23 | 234.04 |
| 2001-11-26 | 241.93 |
| 2001-11-27 | 238.97 |
| 2001-11-28 | 232.38 |
| 2001-11-29 | 236.25 |
| 2001-11-30 | 238.83 |
| 2001-12-03 | 233.44 |
| 2001-12-04 | 236.94 |
| 2001-12-05 | 241.89 |
| 2001-12-06 | 241.41 |
| 2001-12-07 | 235.83 |
| 2001-12-10 | 228.20 |
| 2001-12-11 | 226.67 |
| 2001-12-12 | 224.68 |
| 2001-12-13 | 220.38 |
| 2001-12-14 | 215.15 |
| 2001-12-17 | 224.22 |
| 2001-12-18 | 223.50 |
| 2001-12-19 | 222.56 |
| 2001-12-20 | 219.07 |
| 2001-12-21 | 220.30 |
| 2001-12-24 | 219.43 |
| 2001-12-25 | . |
| 2001-12-26 | 221.87 |
| 2001-12-27 | 221.06 |
| 2001-12-28 | 224.29 |
| 2001-12-31 | 215.58 |
| 2002-01-01 | . |
| 2002-01-02 | 213.06 |
| 2002-01-03 | 206.39 |
| 2002-01-04 | 209.85 |
| 2002-01-07 | 206.85 |
| 2002-01-08 | 208.78 |
| 2002-01-09 | 205.73 |
| 2002-01-10 | 209.61 |
| 2002-01-11 | 210.56 |
| 2002-01-14 | 203.99 |
| 2002-01-15 | 204.50 |
| 2002-01-16 | 201.63 |
| 2002-01-17 | 199.35 |
| 2002-01-18 | 193.46 |
| 2002-01-21 | . |
| 2002-01-22 | 196.93 |
| 2002-01-23 | 205.21 |
| 2002-01-24 | 200.94 |
| 2002-01-25 | 199.78 |
| 2002-01-28 | 196.21 |
| 2002-01-29 | 191.02 |
| 2002-01-30 | 191.62 |
| 2002-01-31 | 193.93 |
| 2002-02-01 | 198.62 |
| 2002-02-04 | 191.23 |
| 2002-02-05 | 192.41 |
| 2002-02-06 | 187.53 |
| 2002-02-07 | 184.69 |
| 2002-02-08 | 194.03 |
| 2002-02-11 | 194.84 |
| 2002-02-12 | 200.78 |
| 2002-02-13 | 200.27 |
| 2002-02-14 | 196.56 |
| 2002-02-15 | 196.62 |
| 2002-02-18 | . |
| 2002-02-19 | 190.60 |
| 2002-02-20 | 197.56 |
| 2002-02-21 | 193.01 |
| 2002-02-22 | 193.00 |
| 2002-02-25 | 195.27 |
| 2002-02-26 | 197.16 |
| 2002-02-27 | 194.45 |
| 2002-02-28 | 193.13 |
| 2002-03-01 | 195.27 |
| 2002-03-04 | 200.10 |
| 2002-03-05 | 196.65 |
| 2002-03-06 | 204.39 |
| 2002-03-07 | 203.11 |
| 2002-03-08 | 202.97 |
| 2002-03-11 | 202.32 |
| 2002-03-12 | 202.08 |
| 2002-03-13 | 204.34 |
| 2002-03-14 | 204.62 |
| 2002-03-15 | 208.68 |
| 2002-03-18 | 213.01 |
| 2002-03-19 | 212.06 |
| 2002-03-20 | 206.47 |
| 2002-03-21 | 212.87 |
| 2002-03-22 | 211.29 |
| 2002-03-25 | 204.88 |
| 2002-03-26 | 204.26 |
| 2002-03-27 | 202.48 |
| 2002-03-28 | 199.09 |
| 2002-03-29 | . |
| 2002-04-01 | 202.97 |
| 2002-04-02 | 198.21 |
| 2002-04-03 | 196.58 |
| 2002-04-04 | 192.81 |
| 2002-04-05 | 186.71 |
| 2002-04-08 | 186.36 |
| 2002-04-09 | 180.27 |
| 2002-04-10 | 189.01 |
| 2002-04-11 | 181.48 |
| 2002-04-12 | 183.76 |
| 2002-04-15 | 183.74 |
| 2002-04-16 | 186.19 |
| 2002-04-17 | 183.42 |
| 2002-04-18 | 187.15 |
| 2002-04-19 | 184.07 |
| 2002-04-22 | 180.49 |
| 2002-04-23 | 177.26 |
| 2002-04-24 | 177.80 |
| 2002-04-25 | 172.51 |
| 2002-04-26 | 167.56 |
| 2002-04-29 | 163.40 |
| 2002-04-30 | 167.11 |
| 2002-05-01 | 164.32 |
| 2002-05-02 | 160.85 |
| 2002-05-03 | 157.12 |
| 2002-05-06 | 148.77 |
| 2002-05-07 | 147.39 |
| 2002-05-08 | 158.83 |
| 2002-05-09 | 152.36 |
| 2002-05-10 | 146.97 |
| 2002-05-13 | 152.60 |
| 2002-05-14 | 163.06 |
| 2002-05-15 | 164.04 |
| 2002-05-16 | 159.13 |
| 2002-05-17 | 162.85 |
| 2002-05-20 | 159.16 |
| 2002-05-21 | 153.48 |
| 2002-05-22 | 155.50 |
| 2002-05-23 | 166.65 |
| 2002-05-24 | 159.28 |
| 2002-05-27 | . |
| 2002-05-28 | 161.52 |
| 2002-05-29 | 157.02 |
| 2002-05-30 | 156.92 |
| 2002-05-31 | 151.92 |
| 2002-06-03 | 143.87 |
| 2002-06-04 | 142.63 |
| 2002-06-05 | 145.53 |
| 2002-06-06 | 137.90 |
| 2002-06-07 | 136.07 |
| 2002-06-10 | 138.04 |
| 2002-06-11 | 126.67 |
| 2002-06-12 | 125.63 |
| 2002-06-13 | 126.10 |
| 2002-06-14 | 132.01 |
| 2002-06-17 | 140.60 |
| 2002-06-18 | 139.54 |
| 2002-06-19 | 137.93 |
| 2002-06-20 | 130.98 |
| 2002-06-21 | 127.95 |
| 2002-06-24 | 132.68 |
| 2002-06-25 | 129.10 |
| 2002-06-26 | 129.74 |
| 2002-06-27 | 131.99 |
| 2002-06-28 | 131.86 |
| 2002-07-01 | 121.84 |
| 2002-07-02 | 116.59 |
| 2002-07-03 | 115.15 |
| 2002-07-04 | . |
| 2002-07-05 | 121.59 |
| 2002-07-08 | 116.90 |
| 2002-07-09 | 111.92 |
| 2002-07-10 | 103.79 |
| 2002-07-11 | 111.56 |
| 2002-07-12 | 113.36 |
| 2002-07-15 | 110.28 |
| 2002-07-16 | 114.69 |
| 2002-07-17 | 125.64 |
| 2002-07-18 | 117.72 |
| 2002-07-19 | 118.74 |
| 2002-07-22 | 116.97 |
| 2002-07-23 | 115.03 |
| 2002-07-24 | 120.78 |
| 2002-07-25 | 127.77 |
| 2002-07-26 | 130.12 |
| 2002-07-29 | 135.63 |
| 2002-07-30 | 141.53 |
| 2002-07-31 | 142.28 |
| 2002-08-01 | 135.65 |
| 2002-08-02 | 135.50 |
| 2002-08-05 | 130.88 |
| 2002-08-06 | 136.10 |
| 2002-08-07 | 140.21 |
| 2002-08-08 | 147.76 |
| 2002-08-09 | 148.62 |
| 2002-08-12 | 150.40 |
| 2002-08-13 | 142.73 |
| 2002-08-14 | 149.57 |
| 2002-08-15 | 150.24 |
| 2002-08-16 | 149.51 |
| 2002-08-19 | 145.64 |
| 2002-08-20 | 146.89 |
| 2002-08-21 | 151.01 |
| 2002-08-22 | 154.97 |
| 2002-08-23 | 149.82 |
| 2002-08-26 | 148.13 |
| 2002-08-27 | 142.13 |
| 2002-08-28 | 140.84 |
| 2002-08-29 | 142.36 |
| 2002-08-30 | 138.54 |
| 2002-09-02 | . |
| 2002-09-03 | 131.59 |
| 2002-09-04 | 135.59 |
| 2002-09-05 | 131.21 |
| 2002-09-06 | 135.32 |
| 2002-09-09 | 138.08 |
| 2002-09-10 | 137.16 |
| 2002-09-11 | 136.53 |
| 2002-09-12 | 133.05 |
| 2002-09-13 | 136.52 |
| 2002-09-16 | 135.89 |
| 2002-09-17 | 135.85 |
| 2002-09-18 | 137.46 |
| 2002-09-19 | 129.18 |
| 2002-09-20 | 129.02 |
| 2002-09-23 | 123.93 |
| 2002-09-24 | 128.37 |
| 2002-09-25 | 135.25 |
| 2002-09-26 | 134.34 |
| 2002-09-27 | 130.25 |
| 2002-09-30 | 130.01 |
| 2002-10-01 | 135.99 |
| 2002-10-02 | 133.68 |
| 2002-10-03 | 135.73 |
| 2002-10-04 | 130.22 |
| 2002-10-07 | 132.33 |
| 2002-10-08 | 135.12 |
| 2002-10-09 | 133.95 |
| 2002-10-10 | 139.96 |
| 2002-10-11 | 140.51 |
| 2002-10-14 | 145.18 |
| 2002-10-15 | 147.92 |
| 2002-10-16 | 147.15 |
| 2002-10-17 | 149.33 |
| 2002-10-18 | 149.64 |
| 2002-10-21 | 150.12 |
| 2002-10-22 | 147.97 |
| 2002-10-23 | 148.25 |
| 2002-10-24 | 142.56 |
| 2002-10-25 | 146.44 |
| 2002-10-28 | 144.90 |
| 2002-10-29 | 144.09 |
| 2002-10-30 | 144.39 |
| 2002-10-31 | 142.71 |
| 2002-11-01 | 143.64 |
| 2002-11-04 | 147.26 |
| 2002-11-05 | 150.50 |
| 2002-11-06 | 145.52 |
| 2002-11-07 | 142.48 |
| 2002-11-08 | 139.01 |
| 2002-11-11 | 138.80 |
| 2002-11-12 | 141.43 |
| 2002-11-13 | 140.11 |
| 2002-11-14 | 145.56 |
| 2002-11-15 | 145.24 |
| 2002-11-18 | 142.79 |
| 2002-11-19 | 141.23 |
| 2002-11-20 | 144.97 |
| 2002-11-21 | 148.40 |
| 2002-11-22 | 148.34 |
| 2002-11-25 | 146.98 |
| 2002-11-26 | 142.61 |
| 2002-11-27 | 147.22 |
| 2002-11-28 | . |
| 2002-11-29 | 144.93 |
| 2002-12-02 | 148.32 |
| 2002-12-03 | 145.07 |
| 2002-12-04 | 144.42 |
| 2002-12-05 | 146.00 |
| 2002-12-06 | 149.17 |
| 2002-12-09 | 144.69 |
| 2002-12-10 | 143.31 |
| 2002-12-11 | 143.93 |
| 2002-12-12 | 149.96 |
| 2002-12-13 | 147.76 |
| 2002-12-16 | 148.64 |
| 2002-12-17 | 151.05 |
| 2002-12-18 | 151.59 |
| 2002-12-19 | 148.71 |
| 2002-12-20 | 150.72 |
| 2002-12-23 | 152.69 |
| 2002-12-24 | 151.32 |
| 2002-12-25 | . |
| 2002-12-26 | 149.66 |
| 2002-12-27 | 145.23 |
| 2002-12-30 | 143.63 |
| 2002-12-31 | 142.51 |
| 2003-01-01 | . |
| 2003-01-02 | 146.08 |
| 2003-01-03 | 145.97 |
| 2003-01-06 | 147.88 |
| 2003-01-07 | 147.74 |
| 2003-01-08 | 143.91 |
| 2003-01-09 | 146.23 |
| 2003-01-10 | 149.64 |
| 2003-01-13 | 152.73 |
| 2003-01-14 | 152.49 |
| 2003-01-15 | 150.97 |
| 2003-01-16 | 155.59 |
| 2003-01-17 | 154.07 |
| 2003-01-20 | . |
| 2003-01-21 | 152.70 |
| 2003-01-22 | 154.84 |
| 2003-01-23 | 156.46 |
| 2003-01-24 | 152.30 |
| 2003-01-27 | 148.63 |
| 2003-01-28 | 150.71 |
| 2003-01-29 | 150.88 |
| 2003-01-30 | 149.19 |
| 2003-01-31 | 148.76 |
| 2003-02-03 | 150.12 |
| 2003-02-04 | 147.72 |
| 2003-02-05 | 146.28 |
| 2003-02-06 | 146.34 |
| 2003-02-07 | 148.30 |
| 2003-02-10 | 149.72 |
| 2003-02-11 | 150.39 |
| 2003-02-12 | 147.67 |
| 2003-02-13 | 145.54 |
| 2003-02-14 | 147.47 |
| 2003-02-17 | . |
| 2003-02-18 | 150.45 |
| 2003-02-19 | 150.44 |
| 2003-02-20 | 150.04 |
| 2003-02-21 | 152.59 |
| 2003-02-24 | 148.28 |
| 2003-02-25 | 149.82 |
| 2003-02-26 | 147.71 |
| 2003-02-27 | 150.23 |
| 2003-02-28 | 151.53 |
| 2003-03-03 | 149.93 |
| 2003-03-04 | 149.91 |
| 2003-03-05 | 151.89 |
| 2003-03-06 | 151.79 |
| 2003-03-07 | 153.47 |
| 2003-03-10 | 152.28 |
| 2003-03-11 | 150.40 |
| 2003-03-12 | 150.81 |
| 2003-03-13 | 156.47 |
| 2003-03-14 | 157.14 |
| 2003-03-17 | 161.48 |
| 2003-03-18 | 164.21 |
| 2003-03-19 | 163.56 |
| 2003-03-20 | 162.46 |
| 2003-03-21 | 164.31 |
| 2003-03-24 | 159.83 |
| 2003-03-25 | 163.45 |
| 2003-03-26 | 162.36 |
| 2003-03-27 | 164.86 |
| 2003-03-28 | 164.14 |
| 2003-03-31 | 161.26 |
| 2003-04-01 | 163.26 |
| 2003-04-02 | 167.79 |
| 2003-04-03 | 168.47 |
| 2003-04-04 | 167.14 |
| 2003-04-07 | 164.05 |
| 2003-04-08 | 165.13 |
| 2003-04-09 | 161.78 |
| 2003-04-10 | 161.49 |
| 2003-04-11 | 160.79 |
| 2003-04-14 | 163.68 |
| 2003-04-15 | 166.01 |
| 2003-04-16 | 163.34 |
| 2003-04-17 | 166.21 |
| 2003-04-18 | . |
| 2003-04-21 | 165.85 |
| 2003-04-22 | 169.08 |
| 2003-04-23 | 175.48 |
| 2003-04-24 | 177.40 |
| 2003-04-25 | 174.58 |
| 2003-04-28 | 175.95 |
| 2003-04-29 | 174.94 |
| 2003-04-30 | 173.39 |
| 2003-05-01 | 175.88 |
| 2003-05-02 | 178.75 |
| 2003-05-05 | 177.50 |
| 2003-05-06 | 173.48 |
| 2003-05-07 | 170.00 |
| 2003-05-08 | 170.11 |
| 2003-05-09 | 173.21 |
| 2003-05-12 | 175.85 |
| 2003-05-13 | 175.17 |
| 2003-05-14 | 176.91 |
| 2003-05-15 | 180.46 |
| 2003-05-16 | 177.71 |
| 2003-05-19 | 183.73 |
| 2003-05-20 | 184.90 |
| 2003-05-21 | 184.54 |
| 2003-05-22 | 190.51 |
| 2003-05-23 | 192.64 |
| 2003-05-26 | . |
| 2003-05-27 | 200.64 |
| 2003-05-28 | 199.19 |
| 2003-05-29 | 195.71 |
| 2003-05-30 | 201.23 |
| 2003-06-02 | 201.10 |
| 2003-06-03 | 201.96 |
| 2003-06-04 | 206.40 |
| 2003-06-05 | 212.87 |
| 2003-06-06 | 207.24 |
| 2003-06-09 | 202.62 |
| 2003-06-10 | 205.81 |
| 2003-06-11 | 212.59 |
| 2003-06-12 | 211.09 |
| 2003-06-13 | 210.33 |
| 2003-06-16 | 217.99 |
| 2003-06-17 | 217.27 |
| 2003-06-18 | 211.99 |
| 2003-06-19 | 205.69 |
| 2003-06-20 | 208.85 |
| 2003-06-23 | 203.51 |
| 2003-06-24 | 205.30 |
| 2003-06-25 | 205.39 |
| 2003-06-26 | 210.06 |
| 2003-06-27 | 208.10 |
| 2003-06-30 | 207.67 |
| 2003-07-01 | 206.55 |
| 2003-07-02 | 211.66 |
| 2003-07-03 | 210.14 |
| 2003-07-04 | . |
| 2003-07-07 | 217.65 |
| 2003-07-08 | 220.63 |
| 2003-07-09 | 221.08 |
| 2003-07-10 | 219.35 |
| 2003-07-11 | 220.47 |
| 2003-07-14 | 224.61 |
| 2003-07-15 | 226.67 |
| 2003-07-16 | 226.52 |
| 2003-07-17 | 223.63 |
| 2003-07-18 | 224.73 |
| 2003-07-21 | 221.90 |
| 2003-07-22 | 222.41 |
| 2003-07-23 | 224.94 |
| 2003-07-24 | 220.95 |
| 2003-07-25 | 222.68 |
| 2003-07-28 | 227.58 |
| 2003-07-29 | 226.32 |
| 2003-07-30 | 224.70 |
| 2003-07-31 | 225.06 |
| 2003-08-01 | 220.83 |
| 2003-08-04 | 219.29 |
| 2003-08-05 | 211.57 |
| 2003-08-06 | 210.44 |
| 2003-08-07 | 212.99 |
| 2003-08-08 | 211.98 |
| 2003-08-11 | 214.58 |
| 2003-08-12 | 219.23 |
| 2003-08-13 | 216.17 |
| 2003-08-14 | 216.84 |
| 2003-08-15 | 218.04 |
| 2003-08-18 | 221.63 |
| 2003-08-19 | 220.65 |
| 2003-08-20 | 221.37 |
| 2003-08-21 | 223.92 |
| 2003-08-22 | 218.39 |
| 2003-08-25 | 217.89 |
| 2003-08-26 | 215.51 |
| 2003-08-27 | 216.56 |
| 2003-08-28 | 218.91 |
| 2003-08-29 | 218.61 |
| 2003-09-01 | . |
| 2003-09-02 | 224.30 |
| 2003-09-03 | 220.65 |
| 2003-09-04 | 223.82 |
| 2003-09-05 | 223.55 |
| 2003-09-08 | 229.12 |
| 2003-09-09 | 228.42 |
| 2003-09-10 | 224.54 |
| 2003-09-11 | 228.86 |
| 2003-09-12 | 229.02 |
| 2003-09-15 | 228.28 |
| 2003-09-16 | 230.09 |
| 2003-09-17 | 230.96 |
| 2003-09-18 | 232.90 |
| 2003-09-19 | 230.92 |
| 2003-09-22 | 228.56 |
| 2003-09-23 | 229.47 |
| 2003-09-24 | 219.63 |
| 2003-09-25 | 217.96 |
| 2003-09-26 | 214.89 |
| 2003-09-29 | 215.92 |
| 2003-09-30 | 214.60 |
| 2003-10-01 | 217.71 |
| 2003-10-02 | 220.47 |
| 2003-10-03 | 218.47 |
| 2003-10-06 | 217.87 |
| 2003-10-07 | 220.38 |
| 2003-10-08 | 217.62 |
| 2003-10-09 | 222.43 |
| 2003-10-10 | 221.22 |
| 2003-10-13 | 223.24 |
| 2003-10-14 | 223.27 |
| 2003-10-15 | 218.71 |
| 2003-10-16 | 218.36 |
| 2003-10-17 | 211.87 |
| 2003-10-20 | 209.16 |
| 2003-10-21 | 214.87 |
| 2003-10-22 | 206.19 |
| 2003-10-23 | 206.89 |
| 2003-10-24 | 210.50 |
| 2003-10-27 | 208.61 |
| 2003-10-28 | 211.59 |
| 2003-10-29 | 208.66 |
| 2003-10-30 | 209.01 |
| 2003-10-31 | 210.76 |
| 2003-11-03 | 208.58 |
| 2003-11-04 | 208.25 |
| 2003-11-05 | 209.48 |
| 2003-11-06 | 211.35 |
| 2003-11-07 | 209.42 |
| 2003-11-10 | 203.80 |
| 2003-11-11 | 202.71 |
| 2003-11-12 | 207.64 |
| 2003-11-13 | 210.32 |
| 2003-11-14 | 205.47 |
| 2003-11-17 | 208.05 |
| 2003-11-18 | 204.03 |
| 2003-11-19 | 206.94 |
| 2003-11-20 | 206.12 |
| 2003-11-21 | 206.36 |
| 2003-11-24 | 211.27 |
| 2003-11-25 | 208.64 |
| 2003-11-26 | 207.41 |
| 2003-11-27 | . |
| 2003-11-28 | 207.56 |
| 2003-12-01 | 212.28 |
| 2003-12-02 | 212.70 |
| 2003-12-03 | 211.92 |
| 2003-12-04 | 212.04 |
| 2003-12-05 | 210.02 |
| 2003-12-08 | 209.97 |
| 2003-12-09 | 208.64 |
| 2003-12-10 | 208.31 |
| 2003-12-11 | 211.05 |
| 2003-12-12 | 212.55 |
| 2003-12-15 | 213.40 |
| 2003-12-16 | 214.42 |
| 2003-12-17 | 218.08 |
| 2003-12-18 | 218.33 |
| 2003-12-19 | 219.46 |
| 2003-12-22 | 218.46 |
| 2003-12-23 | 220.35 |
| 2003-12-24 | 220.98 |
| 2003-12-25 | . |
| 2003-12-26 | 220.04 |
| 2003-12-29 | 221.66 |
| 2003-12-30 | 221.83 |
| 2003-12-31 | 220.97 |
| 2004-01-01 | . |
| 2004-01-02 | 221.95 |
| 2004-01-05 | 220.56 |
| 2004-01-06 | 220.58 |
| 2004-01-07 | 223.48 |
| 2004-01-08 | 221.49 |
| 2004-01-09 | 221.35 |
| 2004-01-12 | 221.28 |
| 2004-01-13 | 221.18 |
| 2004-01-14 | 221.92 |
| 2004-01-15 | 222.94 |
| 2004-01-16 | 225.98 |
| 2004-01-19 | . |
| 2004-01-20 | 224.61 |
| 2004-01-21 | 227.84 |
| 2004-01-22 | 226.14 |
| 2004-01-23 | 229.86 |
| 2004-01-26 | 233.08 |
| 2004-01-27 | 229.24 |
| 2004-01-28 | 226.74 |
| 2004-01-29 | 230.05 |
| 2004-01-30 | 227.18 |
| 2004-02-02 | 231.19 |
| 2004-02-03 | 232.22 |
| 2004-02-04 | 228.88 |
| 2004-02-05 | 227.18 |
| 2004-02-06 | 229.19 |
| 2004-02-09 | 228.74 |
| 2004-02-10 | 230.66 |
| 2004-02-11 | 233.27 |
| 2004-02-12 | 231.81 |
| 2004-02-13 | 230.83 |
| 2004-02-16 | . |
| 2004-02-17 | 230.46 |
| 2004-02-18 | 231.60 |
| 2004-02-19 | 230.18 |
| 2004-02-20 | 229.61 |
| 2004-02-23 | 227.79 |
| 2004-02-24 | 227.12 |
| 2004-02-25 | 229.33 |
| 2004-02-26 | 234.90 |
| 2004-02-27 | 235.52 |
| 2004-03-01 | 235.74 |
| 2004-03-02 | 234.70 |
| 2004-03-03 | 236.94 |
| 2004-03-04 | 238.13 |
| 2004-03-05 | 241.54 |
| 2004-03-08 | 237.82 |
| 2004-03-09 | 235.70 |
| 2004-03-10 | 231.16 |
| 2004-03-11 | 228.36 |
| 2004-03-12 | 231.75 |
| 2004-03-15 | 225.95 |
| 2004-03-16 | 224.14 |
| 2004-03-17 | 230.80 |
| 2004-03-18 | 230.46 |
| 2004-03-19 | 228.54 |
| 2004-03-22 | 223.83 |
| 2004-03-23 | 218.94 |
| 2004-03-24 | 221.19 |
| 2004-03-25 | 225.18 |
| 2004-03-26 | 222.15 |
| 2004-03-29 | 227.04 |
| 2004-03-30 | 226.83 |
| 2004-03-31 | 225.50 |
| 2004-04-01 | 229.12 |
| 2004-04-02 | 233.72 |
| 2004-04-05 | 235.40 |
| 2004-04-06 | 232.45 |
| 2004-04-07 | 230.05 |
| 2004-04-08 | 231.84 |
| 2004-04-09 | . |
| 2004-04-12 | 232.65 |
| 2004-04-13 | 229.28 |
| 2004-04-14 | 230.39 |
| 2004-04-15 | 232.40 |
| 2004-04-16 | 232.93 |
| 2004-04-19 | 237.40 |
| 2004-04-20 | 234.00 |
| 2004-04-21 | 234.07 |
| 2004-04-22 | 237.71 |
| 2004-04-23 | 239.40 |
| 2004-04-26 | 249.39 |
| 2004-04-27 | 247.48 |
| 2004-04-28 | 242.35 |
| 2004-04-29 | 239.02 |
| 2004-04-30 | 235.95 |
| 2004-05-03 | 238.48 |
| 2004-05-04 | 235.56 |
| 2004-05-05 | 239.96 |
| 2004-05-06 | 235.38 |
| 2004-05-07 | 230.93 |
| 2004-05-10 | 228.19 |
| 2004-05-11 | 231.05 |
| 2004-05-12 | 233.76 |
| 2004-05-13 | 234.35 |
| 2004-05-14 | 232.97 |
| 2004-05-17 | 230.83 |
| 2004-05-18 | 232.19 |
| 2004-05-19 | 228.48 |
| 2004-05-20 | 227.64 |
| 2004-05-21 | 228.60 |
| 2004-05-24 | 228.28 |
| 2004-05-25 | 231.94 |
| 2004-05-26 | 234.76 |
| 2004-05-27 | 234.14 |
| 2004-05-28 | 233.15 |
| 2004-05-31 | . |
| 2004-06-01 | 234.38 |
| 2004-06-02 | 236.43 |
| 2004-06-03 | 233.13 |
| 2004-06-04 | 233.39 |
| 2004-06-07 | 232.96 |
| 2004-06-08 | 231.11 |
| 2004-06-09 | 223.21 |
| 2004-06-10 | 221.96 |
| 2004-06-11 | . |
| 2004-06-14 | 224.42 |
| 2004-06-15 | 223.95 |
| 2004-06-16 | 225.15 |
| 2004-06-17 | 223.64 |
| 2004-06-18 | 223.53 |
| 2004-06-21 | 219.65 |
| 2004-06-22 | 220.32 |
| 2004-06-23 | 226.24 |
| 2004-06-24 | 227.77 |
| 2004-06-25 | 227.82 |
| 2004-06-28 | 226.04 |
| 2004-06-29 | 227.52 |
| 2004-06-30 | 231.51 |
| 2004-07-01 | 229.65 |
| 2004-07-02 | 230.27 |
| 2004-07-05 | . |
| 2004-07-06 | 226.85 |
| 2004-07-07 | 226.06 |
| 2004-07-08 | 221.38 |
| 2004-07-09 | 220.32 |
| 2004-07-12 | 220.67 |
| 2004-07-13 | 222.22 |
| 2004-07-14 | 224.85 |
| 2004-07-15 | 224.89 |
| 2004-07-16 | 220.56 |
| 2004-07-19 | 218.14 |
| 2004-07-20 | 222.06 |
| 2004-07-21 | 213.14 |
| 2004-07-22 | 215.62 |
| 2004-07-23 | 213.27 |
| 2004-07-26 | 209.32 |
| 2004-07-27 | 214.39 |
| 2004-07-28 | 217.08 |
| 2004-07-29 | 217.86 |
| 2004-07-30 | 219.65 |
| 2004-08-02 | 215.58 |
| 2004-08-03 | 215.39 |
| 2004-08-04 | 213.61 |
| 2004-08-05 | 209.96 |
| 2004-08-06 | 204.13 |
| 2004-08-09 | 203.47 |
| 2004-08-10 | 207.72 |
| 2004-08-11 | 212.95 |
| 2004-08-12 | 212.15 |
| 2004-08-13 | 206.91 |
| 2004-08-16 | 212.09 |
| 2004-08-17 | 213.40 |
| 2004-08-18 | 219.31 |
| 2004-08-19 | 218.49 |
| 2004-08-20 | 221.78 |
| 2004-08-23 | 219.59 |
| 2004-08-24 | 222.12 |
| 2004-08-25 | 225.67 |
| 2004-08-26 | 225.04 |
| 2004-08-27 | 227.61 |
| 2004-08-30 | 222.42 |
| 2004-08-31 | 224.20 |
| 2004-09-01 | 226.42 |
| 2004-09-02 | 228.27 |
| 2004-09-03 | 226.71 |
| 2004-09-06 | . |
| 2004-09-07 | 226.69 |
| 2004-09-08 | 225.70 |
| 2004-09-09 | 225.02 |
| 2004-09-10 | 224.97 |
| 2004-09-13 | 227.99 |
| 2004-09-14 | 230.77 |
| 2004-09-15 | 229.23 |
| 2004-09-16 | 229.07 |
| 2004-09-17 | 230.91 |
| 2004-09-20 | 232.58 |
| 2004-09-21 | 234.56 |
| 2004-09-22 | 231.14 |
| 2004-09-23 | 229.74 |
| 2004-09-24 | 227.64 |
| 2004-09-27 | 225.12 |
| 2004-09-28 | 227.44 |
| 2004-09-29 | 228.81 |
| 2004-09-30 | 228.29 |
| 2004-10-01 | 232.05 |
| 2004-10-04 | 233.53 |
| 2004-10-05 | 228.40 |
| 2004-10-06 | 228.06 |
| 2004-10-07 | 220.73 |
| 2004-10-08 | 217.97 |
| 2004-10-11 | 220.60 |
| 2004-10-12 | 219.99 |
| 2004-10-13 | 215.57 |
| 2004-10-14 | 213.67 |
| 2004-10-15 | 217.67 |
| 2004-10-18 | 222.13 |
| 2004-10-19 | 220.13 |
| 2004-10-20 | 220.42 |
| 2004-10-21 | 215.69 |
| 2004-10-22 | 210.15 |
| 2004-10-25 | 205.64 |
| 2004-10-26 | 208.57 |
| 2004-10-27 | 216.35 |
| 2004-10-28 | 216.93 |
| 2004-10-29 | 216.23 |
| 2004-11-01 | 215.11 |
| 2004-11-02 | 213.42 |
| 2004-11-03 | 224.27 |
| 2004-11-04 | 225.34 |
| 2004-11-05 | 231.05 |
| 2004-11-08 | 228.58 |
| 2004-11-09 | 227.60 |
| 2004-11-10 | 226.45 |
| 2004-11-11 | 229.00 |
| 2004-11-12 | 228.11 |
| 2004-11-15 | 226.35 |
| 2004-11-16 | 224.91 |
| 2004-11-17 | 225.54 |
| 2004-11-18 | 226.32 |
| 2004-11-19 | 222.52 |
| 2004-11-22 | 224.05 |
| 2004-11-23 | 221.89 |
| 2004-11-24 | 223.52 |
| 2004-11-25 | . |
| 2004-11-26 | 223.89 |
| 2004-11-29 | 224.84 |
| 2004-11-30 | 222.70 |
| 2004-12-01 | 225.98 |
| 2004-12-02 | 231.56 |
| 2004-12-03 | 229.08 |
| 2004-12-06 | 229.89 |
| 2004-12-07 | 226.33 |
| 2004-12-08 | 231.17 |
| 2004-12-09 | 233.64 |
| 2004-12-10 | 232.31 |
| 2004-12-13 | 233.54 |
| 2004-12-14 | 233.76 |
| 2004-12-15 | 231.19 |
| 2004-12-16 | 231.26 |
| 2004-12-17 | 234.33 |
| 2004-12-20 | 234.36 |
| 2004-12-21 | 236.14 |
| 2004-12-22 | 235.86 |
| 2004-12-23 | 239.24 |
| 2004-12-24 | . |
| 2004-12-27 | 237.89 |
| 2004-12-28 | 243.39 |
| 2004-12-29 | 244.37 |
| 2004-12-30 | 242.25 |
| 2004-12-31 | 241.27 |
| 2005-01-03 | 239.01 |
| 2005-01-04 | 234.60 |
| 2005-01-05 | 234.21 |
| 2005-01-06 | 236.59 |
| 2005-01-07 | 237.42 |
| 2005-01-10 | 238.92 |
| 2005-01-11 | 233.51 |
| 2005-01-12 | 235.80 |
| 2005-01-13 | 232.05 |
| 2005-01-14 | 233.70 |
| 2005-01-17 | . |
| 2005-01-18 | 236.26 |
| 2005-01-19 | 233.54 |
| 2005-01-20 | 230.56 |
| 2005-01-21 | 229.05 |
| 2005-01-24 | 224.92 |
| 2005-01-25 | 225.22 |
| 2005-01-26 | 229.90 |
| 2005-01-27 | 226.85 |
#2005-01-28| 223.95
#2005-01-31| 227.09
#2005-02-01| 228.02
#2005-02-02| 227.01
#2005-02-03| 225.49
#2005-02-04| 229.59
#2005-02-07| 229.57
#2005-02-08| 229.17
#2005-02-09| 224.26
#2005-02-10| 224.17
#2005-02-11| 228.20
#2005-02-14| 227.90
#2005-02-15| 229.68
#2005-02-16| 229.06
#2005-02-17| 226.83
#2005-02-18| 225.88
#2005-02-21| .
#2005-02-22| 223.29
#2005-02-23| 223.87
#2005-02-24| 226.50
#2005-02-25| 230.19
#2005-02-28| 215.85
#2005-03-01| 218.25
#2005-03-02| 218.21
#2005-03-03| 216.75
#2005-03-04| 215.06
#2005-03-07| 216.05
#2005-03-08| 215.87
#2005-03-09| 214.44
#2005-03-10| 212.47
#2005-03-11| 209.62
#2005-03-14| 225.29
#2005-03-15| 220.55
#2005-03-16| 218.82
#2005-03-17| 218.98
#2005-03-18| 219.00
#2005-03-21| 223.78
#2005-03-22| 222.70
#2005-03-23| 224.86
#2005-03-24| 225.75
#2005-03-25| .
#2005-03-28| 222.09
#2005-03-29| 220.85
#2005-03-30| 223.20
#2005-03-31| 220.17
#2005-04-01| 217.96
#2005-04-04| 217.59
#2005-04-05| 220.93
#2005-04-06| 223.91
#2005-04-07| 228.31
#2005-04-08| 225.33
#2005-04-11| 225.02
#2005-04-12| 229.40
#2005-04-13| 228.09
#2005-04-14| 227.03
#2005-04-15| 238.66
#2005-04-18| 236.53
#2005-04-19| 238.17
#2005-04-20| 238.46
#2005-04-21| 241.70
#2005-04-22| 240.16
#2005-04-25| 238.93
#2005-04-26| 241.78
#2005-04-27| 241.03
#2005-04-28| 236.74
#2005-04-29| 239.12
#2005-05-02| 240.34
#2005-05-03| 244.02
#2005-05-04| 247.02
#2005-05-05| 245.67
#2005-05-06| 245.35
#2005-05-09| 248.74
#2005-05-10| 251.04
#2005-05-11| 252.09
#2005-05-12| 250.46
#2005-05-13| 250.16
#2005-05-16| 252.70
#2005-05-17| 252.41
#2005-05-18| 252.72
#2005-05-19| 254.23
#2005-05-20| 254.71
#2005-05-23| 256.13
#2005-05-24| 258.58
#2005-05-25| 256.81
#2005-05-26| 259.70
#2005-05-27| 260.61
#2005-05-30| .
#2005-05-31| 259.63
#2005-06-01| 263.50
#2005-06-02| 264.72
#2005-06-03| 259.02
#2005-06-06| 257.01
#2005-06-07| 254.41
#2005-06-08| 253.18
#2005-06-09| 257.65
#2005-06-10| 257.42
#2005-06-13| 256.56
#2005-06-14| 256.65
#2005-06-15| 255.49
#2005-06-16| 259.66
#2005-06-17| 262.36
#2005-06-20| 263.77
#2005-06-21| 260.10
#2005-06-22| 257.73
#2005-06-23| 255.32
#2005-06-24| 257.76
#2005-06-27| 256.68
#2005-06-28| 261.44
#2005-06-29| 258.90
#2005-06-30| 256.97
#2005-07-01| 258.72
#2005-07-04| .
#2005-07-05| 262.03
#2005-07-06| 262.39
#2005-07-07| 269.74
#2005-07-08| 275.62
#2005-07-11| 275.66
#2005-07-12| 278.46
#2005-07-13| 278.87
#2005-07-14| 286.45
#2005-07-15| 288.56
#2005-07-18| 285.91
#2005-07-19| 286.56
#2005-07-20| 304.47
#2005-07-21| 303.74
#2005-07-22| 299.61
#2005-07-25| 295.94
#2005-07-26| 301.47
#2005-07-27| 302.74
#2005-07-28| 303.49
#2005-07-29| 301.55
#2005-08-01| 306.93
#2005-08-02| 307.81
#2005-08-03| 309.89
#2005-08-04| 305.48
#2005-08-05| 300.96
#2005-08-08| 295.41
#2005-08-09| 297.09
#2005-08-10| 295.71
#2005-08-11| 301.00
#2005-08-12| 299.63
#2005-08-15| 301.76
#2005-08-16| 297.86
#2005-08-17| 296.08
#2005-08-18| 296.10
#2005-08-19| 297.92
#2005-08-22| 297.87
#2005-08-23| 296.98
#2005-08-24| 295.30
#2005-08-25| 297.06
#2005-08-26| 296.55
#2005-08-29| 301.13
#2005-08-30| 300.43
#2005-08-31| 306.30
#2005-09-01| 309.16
#2005-09-02| 307.39
#2005-09-05| .
#2005-09-06| 312.61
#2005-09-07| 309.47
#2005-09-08| 308.10
#2005-09-09| 312.40
#2005-09-12| 310.82
#2005-09-13| 308.67
#2005-09-14| 306.17
#2005-09-15| 309.46
#2005-09-16| 311.31
#2005-09-19| 310.35
#2005-09-20| 310.33
#2005-09-21| 306.38
#2005-09-22| 305.48
#2005-09-23| 302.11
#2005-09-26| 297.63
#2005-09-27| 291.43
#2005-09-28| 295.57
#2005-09-29| 296.64
#2005-09-30| 298.54
#2005-10-03| 301.51
#2005-10-04| 300.67
#2005-10-05| 291.82
#2005-10-06| 285.25
#2005-10-07| 287.60
#2005-10-10| 287.76
#2005-10-11| 288.90
#2005-10-12| 282.50
#2005-10-13| 287.32
#2005-10-14| 291.11
#2005-10-17| 289.88
#2005-10-18| 291.22
#2005-10-19| 294.39
#2005-10-20| 288.02
#2005-10-21| 287.58
#2005-10-24| 294.89
#2005-10-25| 298.26
#2005-10-26| 297.47
#2005-10-27| 290.35
#2005-10-28| 294.76
#2005-10-31| 299.81
#2005-11-01| 299.80
#2005-11-02| 300.71
#2005-11-03| 307.45
#2005-11-04| 311.10
#2005-11-07| 310.07
#2005-11-08| 312.38
#2005-11-09| 312.90
#2005-11-10| 317.70
#2005-11-11| 318.16
#2005-11-14| 319.23
#2005-11-15| 317.86
#2005-11-16| 319.50
#2005-11-17| 325.00
#2005-11-18| 325.07
#2005-11-21| 328.83
#2005-11-22| 327.69
#2005-11-23| 325.71
#2005-11-24| .
#2005-11-25| 324.51
#2005-11-28| 317.69
#2005-11-29| 316.62
#2005-11-30| 317.38
#2005-12-01| 322.10
#2005-12-02| 322.23
#2005-12-05| 323.07
#2005-12-06| 318.13
#2005-12-07| 316.06
#2005-12-08| 319.74
#2005-12-09| 315.09
#2005-12-12| 314.00
#2005-12-13| 316.12
#2005-12-14| 311.65
#2005-12-15| 316.47
#2005-12-16| 311.25
#2005-12-19| 305.55
#2005-12-20| 309.85
#2005-12-21| 316.06
#2005-12-22| 320.20
#2005-12-23| 318.74
#2005-12-26| .
#2005-12-27| 315.25
#2005-12-28| 315.07
#2005-12-29| 312.79
#2005-12-30| 312.87
#2006-01-02| .
#2006-01-03| 318.17
#2006-01-04| 320.18
#2006-01-05| 319.22
#2006-01-06| 316.46
#2006-01-09| 320.88
#2006-01-10| 319.72
#2006-01-11| 314.68
#2006-01-12| 309.69
#2006-01-13| 311.57
#2006-01-16| .
#2006-01-17| 314.26
#2006-01-18| 314.54
#2006-01-19| 314.53
#2006-01-20| 306.77
#2006-01-23| 303.41
#2006-01-24| 304.75
#2006-01-25| 305.03
#2006-01-26| 302.87
#2006-01-27| 304.79
#2006-01-30| 302.83
#2006-01-31| 305.12
#2006-02-01| 310.53
#2006-02-02| 306.99
#2006-02-03| 307.68
#2006-02-06| 306.35
#2006-02-07| 303.47
#2006-02-08| 299.74
#2006-02-09| 296.91
#2006-02-10| 298.21
#2006-02-13| 294.95
#2006-02-14| 299.42
#2006-02-15| 302.39
#2006-02-16| 306.73
#2006-02-17| 307.63
#2006-02-20| .
#2006-02-21| 304.97
#2006-02-22| 308.16
#2006-02-23| 307.40
#2006-02-24| 311.08
#2006-02-27| 315.69
#2006-02-28| 312.61
#2006-03-01| 312.54
#2006-03-02| 312.99
#2006-03-03| 309.98
#2006-03-06| 305.99
#2006-03-07| 304.26
#2006-03-08| 307.76
#2006-03-09| 305.04
#2006-03-10| 304.54
#2006-03-13| 305.23
#2006-03-14| 309.73
#2006-03-15| 311.72
#2006-03-16| 309.21
#2006-03-17| 315.07
#2006-03-20| 315.63
#2006-03-21| 309.65
#2006-03-22| 310.69
#2006-03-23| 308.53
#2006-03-24| 308.77
#2006-03-27| 308.66
#2006-03-28| 304.85
#2006-03-29| 307.03
#2006-03-30| 307.37
#2006-03-31| 308.68
#2006-04-03| 305.22
#2006-04-04| 306.07
#2006-04-05| 305.09
#2006-04-06| 297.75
#2006-04-07| 294.93
#2006-04-10| 296.11
#2006-04-11| 294.53
#2006-04-12| 294.86
#2006-04-13| 296.99
#2006-04-14| .
#2006-04-17| 295.75
#2006-04-18| 297.57
#2006-04-19| 294.75
#2006-04-20| 294.36
#2006-04-21| 290.58
#2006-04-24| 290.94
#2006-04-25| 287.46
#2006-04-26| 282.83
#2006-04-27| 288.43
#2006-04-28| 289.11
#2006-05-01| 285.61
#2006-05-02| 280.36
#2006-05-03| 282.01
#2006-05-04| 283.39
#2006-05-05| 289.17
#2006-05-08| 290.89
#2006-05-09| 289.00
#2006-05-10| 287.32
#2006-05-11| 284.86
#2006-05-12| 283.77
#2006-05-15| 288.48
#2006-05-16| 285.72
#2006-05-17| 282.13
#2006-05-18| 275.52
#2006-05-19| 282.10
#2006-05-22| 279.21
#2006-05-23| 276.30
#2006-05-24| 279.45
#2006-05-25| 284.57
#2006-05-26| 289.53
#2006-05-29| .
#2006-05-30| 284.88
#2006-05-31| 289.52
#2006-06-01| 293.26
#2006-06-02| 293.88
#2006-06-05| 285.01
#2006-06-06| 283.83
#2006-06-07| 282.86
#2006-06-08| 285.30
#2006-06-09| 284.26
#2006-06-12| 282.10
#2006-06-13| 281.33
#2006-06-14| 281.79
#2006-06-15| 286.09
#2006-06-16| 285.03
#2006-06-19| 279.88
#2006-06-20| 276.69
#2006-06-21| 280.46
#2006-06-22| 277.75
#2006-06-23| 278.56
#2006-06-26| 280.72
#2006-06-27| 276.77
#2006-06-28| 277.50
#2006-06-29| 285.16
#2006-06-30| 287.72
#2006-07-03| 289.94
#2006-07-04| .
#2006-07-05| 289.11
#2006-07-06| 292.34
#2006-07-07| 292.02
#2006-07-10| 291.22
#2006-07-11| 291.99
#2006-07-12| 288.96
#2006-07-13| 286.35
#2006-07-14| 280.78
#2006-07-17| 279.20
#2006-07-18| 278.86
#2006-07-19| 283.00
#2006-07-20| 279.96
#2006-07-21| 280.56
#2006-07-24| 286.49
#2006-07-25| 291.34
#2006-07-26| 294.14
#2006-07-27| 290.25
#2006-07-28| 290.42
#2006-07-31| 291.67
#2006-08-01| 290.32
#2006-08-02| 291.95
#2006-08-03| 293.50
#2006-08-04| 289.97
#2006-08-07| 287.18
#2006-08-08| 284.60
#2006-08-09| 284.83
#2006-08-10| 283.27
#2006-08-11| 282.35
#2006-08-14| 281.28
#2006-08-15| 284.43
#2006-08-16| 290.10
#2006-08-17| 291.19
#2006-08-18| 290.86
#2006-08-21| 290.18
#2006-08-22| 287.41
#2006-08-23| 287.68
#2006-08-24| 286.88
#2006-08-25| 288.00
#2006-08-28| 290.58
#2006-08-29| 291.83
#2006-08-30| 291.92
#2006-08-31| 291.21
#2006-09-01| 293.19
#2006-09-04| .
#2006-09-05| 293.99
#2006-09-06| 289.46
#2006-09-07| 289.39
#2006-09-08| 290.52
#2006-09-11| 286.59
#2006-09-12| 288.09
#2006-09-13| 288.13
#2006-09-14| 288.84
#2006-09-15| 291.04
#2006-09-18| 290.61
#2006-09-19| 289.54
#2006-09-20| 291.60
#2006-09-21| 291.62
#2006-09-22| 290.47
#2006-09-25| 291.88
#2006-09-26| 293.02
#2006-09-27| 300.48
#2006-09-28| 299.01
#2006-09-29| 299.32
#2006-10-02| 295.70
#2006-10-03| 296.25
#2006-10-04| 300.40
#2006-10-05| 305.31
#2006-10-06| 303.96
#2006-10-09| 307.69
#2006-10-10| 306.17
#2006-10-11| 304.20
#2006-10-12| 305.42
#2006-10-13| 303.90
#2006-10-16| 304.88
#2006-10-17| 304.27
#2006-10-18| 306.74
#2006-10-19| 306.26
#2006-10-20| 305.95
#2006-10-23| 305.85
#2006-10-24| 306.98
#2006-10-25| 306.89
#2006-10-26| 311.81
#2006-10-27| 311.25
#2006-10-30| 311.54
#2006-10-31| 312.70
#2006-11-01| 309.52
#2006-11-02| 308.05
#2006-11-03| 306.95
#2006-11-06| 309.40
#2006-11-07| 312.20
#2006-11-08| 313.43
#2006-11-09| 306.11
#2006-11-10| 307.60
#2006-11-13| 305.55
#2006-11-14| 306.90
#2006-11-15| 307.91
#2006-11-16| 307.76
#2006-11-17| 310.44
#2006-11-20| 308.85
#2006-11-21| 307.53
#2006-11-22| 307.29
#2006-11-23| .
#2006-11-24| 306.09
#2006-11-27| 302.81
#2006-11-28| 303.83
#2006-11-29| 307.73
#2006-11-30| 304.99
#2006-12-01| 303.41
#2006-12-04| 305.43
#2006-12-05| 306.41
#2006-12-06| 306.87
#2006-12-07| 303.55
#2006-12-08| 304.64
#2006-12-11| 304.92
#2006-12-12| 304.00
#2006-12-13| 300.37
#2006-12-14| 300.71
#2006-12-15| 302.15
#2006-12-18| 301.05
#2006-12-19| 301.39
#2006-12-20| 299.82
#2006-12-21| 299.74
#2006-12-22| 297.26
#2006-12-25| .
#2006-12-26| 296.76
#2006-12-27| 297.30
#2006-12-28| 298.22
#2006-12-29| 297.52
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 297.74
#2007-01-04| 306.13
#2007-01-05| 305.98
#2007-01-08| 305.48
#2007-01-09| 306.07
#2007-01-10| 305.42
#2007-01-11| 312.86
#2007-01-12| 314.61
#2007-01-15| .
#2007-01-16| 316.49
#2007-01-17| 316.51
#2007-01-18| 314.93
#2007-01-19| 317.26
#2007-01-22| 316.88
#2007-01-23| 313.29
#2007-01-24| 315.54
#2007-01-25| 312.09
#2007-01-26| 306.35
#2007-01-29| 304.53
#2007-01-30| 306.47
#2007-01-31| 307.30
#2007-02-01| 310.65
#2007-02-02| 310.01
#2007-02-05| 309.16
#2007-02-06| 309.17
#2007-02-07| 310.19
#2007-02-08| 310.77
#2007-02-09| 308.77
#2007-02-12| 305.50
#2007-02-13| 304.74
#2007-02-14| 308.14
#2007-02-15| 307.84
#2007-02-16| 304.67
#2007-02-19| .
#2007-02-20| 304.95
#2007-02-21| 307.62
#2007-02-22| 304.64
#2007-02-23| 304.30
#2007-02-26| 305.17
#2007-02-27| 295.72
#2007-02-28| 296.08
#2007-03-01| 290.38
#2007-03-02| 287.93
#2007-03-05| 286.09
#2007-03-06| 288.39
#2007-03-07| 286.75
#2007-03-08| 286.15
#2007-03-09| 285.48
#2007-03-12| 286.44
#2007-03-13| 283.11
#2007-03-14| 284.70
#2007-03-15| 283.91
#2007-03-16| 283.25
#2007-03-19| 286.49
#2007-03-20| 289.04
#2007-03-21| 294.54
#2007-03-22| 294.81
#2007-03-23| 289.60
#2007-03-26| 289.01
#2007-03-27| 286.81
#2007-03-28| 285.37
#2007-03-29| 285.71
#2007-03-30| 286.79
#2007-04-02| 287.13
#2007-04-03| 289.91
#2007-04-04| 291.18
#2007-04-05| 295.83
#2007-04-06| .
#2007-04-09| 293.49
#2007-04-10| 292.86
#2007-04-11| 291.23
#2007-04-12| 295.54
#2007-04-13| 297.24
#2007-04-16| 299.18
#2007-04-17| 300.99
#2007-04-18| 300.41
#2007-04-19| 306.48
#2007-04-20| 307.10
#2007-04-23| 311.24
#2007-04-24| 309.40
#2007-04-25| 310.39
#2007-04-26| 310.64
#2007-04-27| 310.87
#2007-04-30| 309.14
#2007-05-01| 313.91
#2007-05-02| 315.26
#2007-05-03| 312.50
#2007-05-04| 312.51
#2007-05-07| 311.63
#2007-05-08| 310.54
#2007-05-09| 311.62
#2007-05-10| 300.38
#2007-05-11| 301.55
#2007-05-14| 301.04
#2007-05-15| 296.33
#2007-05-16| 298.93
#2007-05-17| 295.18
#2007-05-18| 295.69
#2007-05-21| 296.32
#2007-05-22| 298.40
#2007-05-23| 298.09
#2007-05-24| 296.57
#2007-05-25| 296.24
#2007-05-28| .
#2007-05-29| 298.42
#2007-05-30| 300.32
#2007-05-31| 303.48
#2007-06-01| 304.22
#2007-06-04| 302.40
#2007-06-05| 302.43
#2007-06-06| 298.61
#2007-06-07| 292.56
#2007-06-08| 296.84
#2007-06-11| 297.42
#2007-06-12| 295.58
#2007-06-13| 298.50
#2007-06-14| 299.00
#2007-06-15| 301.35
#2007-06-18| 299.57
#2007-06-19| 298.80
#2007-06-20| 294.61
#2007-06-21| 295.46
#2007-06-22| 290.48
#2007-06-25| 288.34
#2007-06-26| 287.00
#2007-06-27| 292.75
#2007-06-28| 293.57
#2007-06-29| 291.91
#2007-07-02| 294.25
#2007-07-03| 294.59
#2007-07-04| .
#2007-07-05| 293.93
#2007-07-06| 291.15
#2007-07-09| 292.04
#2007-07-10| 290.40
#2007-07-11| 293.48
#2007-07-12| 294.90
#2007-07-13| 296.68
#2007-07-16| 293.90
#2007-07-17| 292.67
#2007-07-18| 294.40
#2007-07-19| 295.01
#2007-07-20| 293.42
#2007-07-23| 292.38
#2007-07-24| 292.39
#2007-07-25| 297.96
#2007-07-26| 296.84
#2007-07-27| 293.84
#2007-07-30| 295.64
#2007-07-31| 289.76
#2007-08-01| 287.00
#2007-08-02| 288.55
#2007-08-03| 285.44
#2007-08-06| 290.54
#2007-08-07| 290.29
#2007-08-08| 292.55
#2007-08-09| 286.29
#2007-08-10| 282.00
#2007-08-13| 285.17
#2007-08-14| 287.26
#2007-08-15| 285.25
#2007-08-16| 283.27
#2007-08-17| 284.85
#2007-08-20| 283.56
#2007-08-21| 283.56
#2007-08-22| 284.50
#2007-08-23| 285.82
#2007-08-24| 287.30
#2007-08-27| 285.16
#2007-08-28| 282.05
#2007-08-29| 286.25
#2007-08-30| 288.05
#2007-08-31| 290.32
#2007-09-03| .
#2007-09-04| 296.40
#2007-09-05| 297.51
#2007-09-06| 301.93
#2007-09-07| 299.24
#2007-09-10| 299.61
#2007-09-11| 305.46
#2007-09-12| 308.57
#2007-09-13| 309.90
#2007-09-14| 308.55
#2007-09-17| 303.44
#2007-09-18| 310.15
#2007-09-19| 311.21
#2007-09-20| 310.23
#2007-09-21| 311.57
#2007-09-24| 312.17
#2007-09-25| 311.48
#2007-09-26| 313.94
#2007-09-27| 313.96
#2007-09-28| 312.22
#2007-10-01| 315.11
#2007-10-02| 312.26
#2007-10-03| 313.59
#2007-10-04| 314.29
#2007-10-05| 318.55
#2007-10-08| 315.87
#2007-10-09| 317.23
#2007-10-10| 319.58
#2007-10-11| 317.51
#2007-10-12| 322.05
#2007-10-15| 324.62
#2007-10-16| 319.32
#2007-10-17| 318.60
#2007-10-18| 317.41
#2007-10-19| 315.10
#2007-10-22| 315.78
#2007-10-23| 320.43
#2007-10-24| 320.40
#2007-10-25| 318.42
#2007-10-26| 320.10
#2007-10-29| 318.39
#2007-10-30| 317.01
#2007-10-31| 320.50
#2007-11-01| 315.31
#2007-11-02| 318.79
#2007-11-05| 318.12
#2007-11-06| 320.82
#2007-11-07| 312.28
#2007-11-08| 315.34
#2007-11-09| 308.84
#2007-11-12| 306.33
#2007-11-13| 308.21
#2007-11-14| 308.05
#2007-11-15| 310.28
#2007-11-16| 312.62
#2007-11-19| 308.95
#2007-11-20| 309.29
#2007-11-21| 303.84
#2007-11-22| .
#2007-11-23| 306.67
#2007-11-26| 302.17
#2007-11-27| 310.80
#2007-11-28| 315.00
#2007-11-29| 316.28
#2007-11-30| 317.10
#2007-12-03| 311.67
#2007-12-04| 308.22
#2007-12-05| 304.61
#2007-12-06| 306.61
#2007-12-07| 303.40
#2007-12-10| 301.08
#2007-12-11| 297.69
#2007-12-12| 300.35
#2007-12-13| 292.52
#2007-12-14| 290.79
#2007-12-17| 284.77
#2007-12-18| 285.49
#2007-12-19| 284.47
#2007-12-20| 288.72
#2007-12-21| 290.56
#2007-12-24| 291.77
#2007-12-25| .
#2007-12-26| 291.74
#2007-12-27| 287.48
#2007-12-28| 287.27
#2007-12-31| 284.26
#2008-01-01| .
#2008-01-02| 284.35
#2008-01-03| 285.85
#2008-01-04| 281.73
#2008-01-07| 285.95
#2008-01-08| 287.41
#2008-01-09| 295.03
#2008-01-10| 297.21
#2008-01-11| 298.99
#2008-01-14| 298.15
#2008-01-15| 294.29
#2008-01-16| 296.48
#2008-01-17| 296.78
#2008-01-18| 291.79
#2008-01-21| .
#2008-01-22| 283.05
#2008-01-23| 283.27
#2008-01-24| 284.35
#2008-01-25| 282.88
#2008-01-28| 285.67
#2008-01-29| 288.11
#2008-01-30| 287.34
#2008-01-31| 290.75
#2008-02-01| 295.07
#2008-02-04| 295.54
#2008-02-05| 288.90
#2008-02-06| 289.45
#2008-02-07| 289.08
#2008-02-08| 288.80
#2008-02-11| 288.52
#2008-02-12| 289.07
#2008-02-13| 292.10
#2008-02-14| 290.54
#2008-02-15| 290.17
#2008-02-18| .
#2008-02-19| 289.74
#2008-02-20| 289.24
#2008-02-21| 285.12
#2008-02-22| 283.21
#2008-02-25| 294.62
#2008-02-26| 296.69
#2008-02-27| 293.46
#2008-02-28| 293.18
#2008-02-29| 291.93
#2008-03-03| 297.38
#2008-03-04| 300.56
#2008-03-05| 299.64
#2008-03-06| 292.37
#2008-03-07| 293.45
#2008-03-10| 286.82
#2008-03-11| 292.35
#2008-03-12| 294.57
#2008-03-13| 300.99
#2008-03-14| 292.29
#2008-03-17| 284.44
#2008-03-18| 289.04
#2008-03-19| 286.09
#2008-03-20| 289.99
#2008-03-21| .
#2008-03-24| 295.13
#2008-03-25| 299.07
#2008-03-26| 302.03
#2008-03-27| 298.63
#2008-03-28| 296.59
#2008-03-31| 303.04
#2008-04-01| 308.27
#2008-04-02| 305.93
#2008-04-03| 303.60
#2008-04-04| 306.44
#2008-04-07| 303.89
#2008-04-08| 303.77
#2008-04-09| 300.51
#2008-04-10| 309.93
#2008-04-11| 303.65
#2008-04-14| 301.38
#2008-04-15| 300.85
#2008-04-16| 303.66
#2008-04-17| 299.53
#2008-04-18| 301.80
#2008-04-21| 300.39
#2008-04-22| 299.38
#2008-04-23| 301.16
#2008-04-24| 299.96
#2008-04-25| 299.21
#2008-04-28| 301.13
#2008-04-29| 293.51
#2008-04-30| 292.76
#2008-05-01| 298.10
#2008-05-02| 296.92
#2008-05-05| 297.70
#2008-05-06| 299.09
#2008-05-07| 295.00
#2008-05-08| 296.68
#2008-05-09| 296.60
#2008-05-12| 298.55
#2008-05-13| 295.69
#2008-05-14| 296.14
#2008-05-15| 295.58
#2008-05-16| 298.36
#2008-05-19| 298.02
#2008-05-20| 297.36
#2008-05-21| 291.50
#2008-05-22| 295.59
#2008-05-23| 293.60
#2008-05-26| .
#2008-05-27| 295.13
#2008-05-28| 294.77
#2008-05-29| 303.18
#2008-05-30| 303.49
#2008-06-02| 305.56
#2008-06-03| 304.65
#2008-06-04| 307.08
#2008-06-05| 311.46
#2008-06-06| 306.39
#2008-06-09| 305.12
#2008-06-10| 304.05
#2008-06-11| 298.83
#2008-06-12| 298.20
#2008-06-13| 302.78
#2008-06-16| 304.61
#2008-06-17| 303.31
#2008-06-18| 301.60
#2008-06-19| 307.08
#2008-06-20| 304.87
#2008-06-23| 304.54
#2008-06-24| 304.40
#2008-06-25| 307.60
#2008-06-26| 302.39
#2008-06-27| 304.44
#2008-06-30| 308.89
#2008-07-01| 317.27
#2008-07-02| 315.09
#2008-07-03| 316.43
#2008-07-04| .
#2008-07-07| 314.58
#2008-07-08| 323.96
#2008-07-09| 323.03
#2008-07-10| 325.76
#2008-07-11| 323.45
#2008-07-14| 319.97
#2008-07-15| 331.05
#2008-07-16| 330.19
#2008-07-17| 334.04
#2008-07-18| 328.04
#2008-07-21| 344.67
#2008-07-22| 349.99
#2008-07-23| 349.81
#2008-07-24| 351.56
#2008-07-25| 356.06
#2008-07-28| 360.16
#2008-07-29| 363.75
#2008-07-30| 364.98
#2008-07-31| 369.09
#2008-08-01| 361.75
#2008-08-04| 361.93
#2008-08-05| 366.45
#2008-08-06| 367.66
#2008-08-07| 362.43
#2008-08-08| 368.32
#2008-08-11| 370.38
#2008-08-12| 371.05
#2008-08-13| 371.16
#2008-08-14| 375.08
#2008-08-15| 374.27
#2008-08-18| 371.90
#2008-08-19| 368.39
#2008-08-20| 366.30
#2008-08-21| 364.16
#2008-08-22| 365.95
#2008-08-25| 362.83
#2008-08-26| 363.88
#2008-08-27| 361.59
#2008-08-28| 362.74
#2008-08-29| 360.18
#2008-09-01| .
#2008-09-02| 355.90
#2008-09-03| 357.58
#2008-09-04| 348.53
#2008-09-05| 345.60
#2008-09-08| 342.09
#2008-09-09| 341.21
#2008-09-10| 347.04
#2008-09-11| 354.54
#2008-09-12| 352.26
#2008-09-15| 345.46
#2008-09-16| 353.02
#2008-09-17| 334.68
#2008-09-18| 336.15
#2008-09-19| 340.92
#2008-09-22| 331.28
#2008-09-23| 329.79
#2008-09-24| 333.14
#2008-09-25| 339.26
#2008-09-26| 342.43
#2008-09-29| 315.33
#2008-09-30| 332.25
#2008-10-01| 328.86
#2008-10-02| 324.26
#2008-10-03| 325.44
#2008-10-06| 303.46
#2008-10-07| 293.53
#2008-10-08| 297.41
#2008-10-09| 287.68
#2008-10-10| 273.25
#2008-10-13| 304.65
#2008-10-14| 294.92
#2008-10-15| 282.36
#2008-10-16| 293.53
#2008-10-17| 295.15
#2008-10-20| 306.72
#2008-10-21| 304.44
#2008-10-22| 294.12
#2008-10-23| 300.07
#2008-10-24| 296.38
#2008-10-27| 287.34
#2008-10-28| 302.87
#2008-10-29| 305.58
#2008-10-30| 313.22
#2008-10-31| 313.91
#2008-11-03| 320.15
#2008-11-04| 319.01
#2008-11-05| 313.13
#2008-11-06| 304.24
#2008-11-07| 311.00
#2008-11-10| 311.02
#2008-11-11| 304.25
#2008-11-12| 296.99
#2008-11-13| 312.15
#2008-11-14| 305.52
#2008-11-17| 299.79
#2008-11-18| 299.31
#2008-11-19| 286.93
#2008-11-20| 271.07
#2008-11-21| 274.01
#2008-11-24| 284.07
#2008-11-25| 283.70
#2008-11-26| 286.84
#2008-11-27| .
#2008-11-28| 287.39
#2008-12-01| 271.11
#2008-12-02| 276.09
#2008-12-03| 288.56
#2008-12-04| 283.44
#2008-12-05| 291.19
#2008-12-08| 296.05
#2008-12-09| 291.53
#2008-12-10| 293.54
#2008-12-11| 289.91
#2008-12-12| 293.88
#2008-12-15| 289.57
#2008-12-16| 302.10
#2008-12-17| 301.78
#2008-12-18| 305.12
#2008-12-19| 310.04
#2008-12-22| 307.18
#2008-12-23| 307.99
#2008-12-24| 307.94
#2008-12-25| .
#2008-12-26| 307.79
#2008-12-29| 304.86
#2008-12-30| 309.75
#2008-12-31| 311.45
#2009-01-01| .
#2009-01-02| 315.67
#2009-01-05| 315.02
#2009-01-06| 310.49
#2009-01-07| 309.59
#2009-01-08| 310.96
#2009-01-09| 308.23
#2009-01-12| 308.11
#2009-01-13| 311.47
#2009-01-14| 305.45
#2009-01-15| 309.77
#2009-01-16| 312.13
#2009-01-19| .
#2009-01-20| 301.23
#2009-01-21| 308.95
#2009-01-22| 304.39
#2009-01-23| 303.04
#2009-01-26| 302.31
#2009-01-27| 303.51
#2009-01-28| 310.01
#2009-01-29| 310.58
#2009-01-30| 307.14
#2009-02-02| 310.93
#2009-02-03| 316.33
#2009-02-04| 316.57
#2009-02-05| 319.10
#2009-02-06| 321.12
#2009-02-09| 319.91
#2009-02-10| 314.29
#2009-02-11| 315.76
#2009-02-12| 320.81
#2009-02-13| 318.32
#2009-02-16| .
#2009-02-17| 313.11
#2009-02-18| 316.81
#2009-02-19| 315.20
#2009-02-20| 315.97
#2009-02-23| 311.12
#2009-02-24| 316.16
#2009-02-25| 314.94
#2009-02-26| 303.01
#2009-02-27| 290.48
#2009-03-02| 279.12
#2009-03-03| 279.86
#2009-03-04| 283.44
#2009-03-05| 276.14
#2009-03-06| 287.00
#2009-03-09| 287.68
#2009-03-10| 292.97
#2009-03-11| 290.68
#2009-03-12| 302.81
#2009-03-13| 306.34
#2009-03-16| 302.04
#2009-03-17| 308.53
#2009-03-18| 305.28
#2009-03-19| 301.44
#2009-03-20| 299.81
#2009-03-23| 309.02
#2009-03-24| 303.86
#2009-03-25| 305.32
#2009-03-26| 309.91
#2009-03-27| 308.69
#2009-03-30| 307.29
#2009-03-31| 306.42
#2009-04-01| 296.01
#2009-04-02| 295.41
#2009-04-03| 296.04
#2009-04-06| 299.70
#2009-04-07| 295.75
#2009-04-08| 299.48
#2009-04-09| 300.31
#2009-04-10| .
#2009-04-13| 299.27
#2009-04-14| 295.77
#2009-04-15| 291.25
#2009-04-16| 292.14
#2009-04-17| 290.79
#2009-04-20| 284.03
#2009-04-21| 284.50
#2009-04-22| 284.71
#2009-04-23| 286.32
#2009-04-24| 292.69
#2009-04-27| 297.56
#2009-04-28| 301.34
#2009-04-29| 304.44
#2009-04-30| 297.65
#2009-05-01| 291.58
#2009-05-04| 292.81
#2009-05-05| 290.59
#2009-05-06| 288.39
#2009-05-07| 293.68
#2009-05-08| 293.65
#2009-05-11| 297.28
#2009-05-12| 297.22
#2009-05-13| 293.60
#2009-05-14| 294.08
#2009-05-15| 291.87
#2009-05-18| 295.22
#2009-05-19| 295.70
#2009-05-20| 296.87
#2009-05-21| 293.20
#2009-05-22| 292.54
#2009-05-25| .
#2009-05-26| 297.58
#2009-05-27| 294.72
#2009-05-28| 297.31
#2009-05-29| 300.63
#2009-06-01| 300.21
#2009-06-02| 305.32
#2009-06-03| 312.70
#2009-06-04| 310.01
#2009-06-05| 307.88
#2009-06-08| 306.28
#2009-06-09| 307.63
#2009-06-10| 304.08
#2009-06-11| 304.42
#2009-06-12| 306.28
#2009-06-15| 298.45
#2009-06-16| 300.95
#2009-06-17| 310.15
#2009-06-18| 314.03
#2009-06-19| 314.04
#2009-06-22| 307.48
#2009-06-23| 308.65
#2009-06-24| 309.86
#2009-06-25| 317.09
#2009-06-26| 318.20
#2009-06-29| 317.86
#2009-06-30| 315.03
#2009-07-01| 312.98
#2009-07-02| 305.02
#2009-07-03| .
#2009-07-06| 306.01
#2009-07-07| 302.68
#2009-07-08| 314.45
#2009-07-09| 312.25
#2009-07-10| 310.48
#2009-07-13| 314.42
#2009-07-14| 312.67
#2009-07-15| 315.03
#2009-07-16| 318.75
#2009-07-17| 319.53
#2009-07-20| 320.29
#2009-07-21| 324.26
#2009-07-22| 320.54
#2009-07-23| 333.72
#2009-07-24| 336.42
#2009-07-27| 338.03
#2009-07-28| 344.49
#2009-07-29| 346.87
#2009-07-30| 347.49
#2009-07-31| 341.50
#2009-08-03| 343.75
#2009-08-04| 345.02
#2009-08-05| 336.25
#2009-08-06| 328.01
#2009-08-07| 329.02
#2009-08-10| 330.13
#2009-08-11| 331.02
#2009-08-12| 332.29
#2009-08-13| 328.42
#2009-08-14| 327.52
#2009-08-17| 322.48
#2009-08-18| 322.74
#2009-08-19| 327.48
#2009-08-20| 330.02
#2009-08-21| 332.60
#2009-08-24| 331.44
#2009-08-25| 332.91
#2009-08-26| 336.00
#2009-08-27| 333.79
#2009-08-28| 330.39
#2009-08-31| 329.84
#2009-09-01| 326.45
#2009-09-02| 326.45
#2009-09-03| 326.17
#2009-09-04| 330.99
#2009-09-07| .
#2009-09-08| 332.30
#2009-09-09| 334.07
#2009-09-10| 331.46
#2009-09-11| 331.27
#2009-09-14| 334.40
#2009-09-15| 332.78
#2009-09-16| 336.72
#2009-09-17| 338.06
#2009-09-18| 337.32
#2009-09-21| 343.82
#2009-09-22| 338.50
#2009-09-23| 335.64
#2009-09-24| 335.92
#2009-09-25| 336.20
#2009-09-28| 340.58
#2009-09-29| 339.63
#2009-09-30| 339.37
#2009-10-01| 330.71
#2009-10-02| 328.08
#2009-10-05| 328.53
#2009-10-06| 332.52
#2009-10-07| 330.71
#2009-10-08| 330.87
#2009-10-09| 333.12
#2009-10-12| 333.41
#2009-10-13| 332.71
#2009-10-14| 338.47
#2009-10-15| 342.45
#2009-10-16| 340.27
#2009-10-19| 339.53
#2009-10-20| 331.03
#2009-10-21| 328.30
#2009-10-22| 326.31
#2009-10-23| 319.97
#2009-10-26| 314.02
#2009-10-27| 313.94
#2009-10-28| 306.22
#2009-10-29| 310.27
#2009-10-30| 305.95
#2009-11-02| 306.53
#2009-11-03| 311.56
#2009-11-04| 309.17
#2009-11-05| 318.99
#2009-11-06| 323.00
#2009-11-09| 324.96
#2009-11-10| 324.57
#2009-11-11| 327.41
#2009-11-12| 326.93
#2009-11-13| 325.65
#2009-11-16| 328.64
#2009-11-17| 330.00
#2009-11-18| 327.15
#2009-11-19| 324.81
#2009-11-20| 323.56
#2009-11-23| 327.10
#2009-11-24| 328.78
#2009-11-25| 331.04
#2009-11-26| .
#2009-11-27| 327.45
#2009-11-30| 326.98
#2009-12-01| 331.04
#2009-12-02| 333.17
#2009-12-03| 329.60
#2009-12-04| 330.19
#2009-12-07| 328.83
#2009-12-08| 325.62
#2009-12-09| 325.09
#2009-12-10| 326.16
#2009-12-11| 326.32
#2009-12-14| 330.48
#2009-12-15| 325.76
#2009-12-16| 320.99
#2009-12-17| 317.46
#2009-12-18| 324.56
#2009-12-21| 327.55
#2009-12-22| 330.66
#2009-12-23| 330.77
#2009-12-24| 331.28
#2009-12-25| .
#2009-12-28| 333.71
#2009-12-29| 333.28
#2009-12-30| 334.29
#2009-12-31| 330.44
#2010-01-01| .
#2010-01-04| 333.60
#2010-01-05| 331.27
#2010-01-06| 334.92
#2010-01-07| 334.71
#2010-01-08| 337.36
#2010-01-11| 338.61
#2010-01-12| 337.36
#2010-01-13| 341.56
#2010-01-14| 340.68
#2010-01-15| 338.93
#2010-01-18| .
#2010-01-19| 344.89
#2010-01-20| 342.23
#2010-01-21| 338.53
#2010-01-22| 338.65
#2010-01-25| 335.77
#2010-01-26| 335.78
#2010-01-27| 343.41
#2010-01-28| 341.33
#2010-01-29| 343.35
#2010-02-01| 344.57
#2010-02-02| 349.99
#2010-02-03| 348.90
#2010-02-04| 337.44
#2010-02-05| 336.71
#2010-02-08| 334.47
#2010-02-09| 336.80
#2010-02-10| 336.17
#2010-02-11| 339.40
#2010-02-12| 340.67
#2010-02-15| .
#2010-02-16| 342.55
#2010-02-17| 348.06
#2010-02-18| 349.77
#2010-02-19| 349.99
#2010-02-22| 347.42
#2010-02-23| 343.12
#2010-02-24| 345.50
#2010-02-25| 344.37
#2010-02-26| 346.20
#2010-03-01| 353.37
#2010-03-02| 354.41
#2010-03-03| 354.53
#2010-03-04| 352.59
#2010-03-05| 356.89
#2010-03-08| 356.32
#2010-03-09| 358.00
#2010-03-10| 359.49
#2010-03-11| 358.92
#2010-03-12| 359.15
#2010-03-15| 359.43
#2010-03-16| 361.68
#2010-03-17| 361.54
#2010-03-18| 363.53
#2010-03-19| 367.52
#2010-03-22| 368.88
#2010-03-23| 368.80
#2010-03-24| 362.76
#2010-03-25| 358.14
#2010-03-26| 357.42
#2010-03-29| 359.81
#2010-03-30| 358.77
#2010-03-31| 356.65
#2010-04-01| 359.93
#2010-04-02| .
#2010-04-05| 360.07
#2010-04-06| 360.06
#2010-04-07| 359.55
#2010-04-08| 359.89
#2010-04-09| 360.43
#2010-04-12| 357.66
#2010-04-13| 359.09
#2010-04-14| 359.64
#2010-04-15| 357.32
#2010-04-16| 357.32
#2010-04-19| 357.52
#2010-04-20| 355.54
#2010-04-21| 344.32
#2010-04-22| 341.23
#2010-04-23| 346.14
#2010-04-26| 341.44
#2010-04-27| 338.49
#2010-04-28| 341.24
#2010-04-29| 348.92
#2010-04-30| 345.38
#2010-05-03| 347.24
#2010-05-04| 338.95
#2010-05-05| 337.02
#2010-05-06| 325.73
#2010-05-07| 319.87
#2010-05-10| 326.63
#2010-05-11| 329.84
#2010-05-12| 334.62
#2010-05-13| 330.60
#2010-05-14| 323.50
#2010-05-17| 324.68
#2010-05-18| 322.68
#2010-05-19| 324.02
#2010-05-20| 311.00
#2010-05-21| 309.22
#2010-05-24| 308.64
#2010-05-25| 307.58
#2010-05-26| 300.69
#2010-05-27| 308.32
#2010-05-28| 306.36
#2010-05-31| .
#2010-06-01| 302.29
#2010-06-02| 317.01
#2010-06-03| 317.36
#2010-06-04| 306.96
#2010-06-07| 305.36
#2010-06-08| 302.06
#2010-06-09| 299.65
#2010-06-10| 307.32
#2010-06-11| 310.31
#2010-06-14| 310.83
#2010-06-15| 318.30
#2010-06-16| 318.84
#2010-06-17| 320.03
#2010-06-18| 321.75
#2010-06-21| 322.58
#2010-06-22| 319.31
#2010-06-23| 320.64
#2010-06-24| 317.86
#2010-06-25| 321.46
#2010-06-28| 318.90
#2010-06-29| 308.76
#2010-06-30| 302.50
#2010-07-01| 297.88
#2010-07-02| 301.52
#2010-07-05| .
#2010-07-06| 297.56
#2010-07-07| 301.22
#2010-07-08| 305.47
#2010-07-09| 308.69
#2010-07-12| 306.22
#2010-07-13| 311.17
#2010-07-14| 310.58
#2010-07-15| 311.98
#2010-07-16| 301.42
#2010-07-19| 306.38
#2010-07-20| 306.20
#2010-07-21| 303.73
#2010-07-22| 310.57
#2010-07-23| 312.49
#2010-07-26| 321.63
#2010-07-27| 321.33
#2010-07-28| 317.21
#2010-07-29| 317.02
#2010-07-30| 320.94
#2010-08-02| 326.78
#2010-08-03| 327.06
#2010-08-04| 332.55
#2010-08-05| 331.69
#2010-08-06| 334.32
#2010-08-09| 333.68
#2010-08-10| 333.49
#2010-08-11| 323.05
#2010-08-12| 326.23
#2010-08-13| 325.15
#2010-08-16| 323.56
#2010-08-17| 325.06
#2010-08-18| 324.59
#2010-08-19| 317.72
#2010-08-20| 316.97
#2010-08-23| 316.26
#2010-08-24| 309.45
#2010-08-25| 314.45
#2010-08-26| 308.68
#2010-08-27| 314.73
#2010-08-30| 312.52
#2010-08-31| 310.61
#2010-09-01| 319.34
#2010-09-02| 321.47
#2010-09-03| 324.89
#2010-09-06| .
#2010-09-07| 321.53
#2010-09-08| 325.80
#2010-09-09| 327.62
#2010-09-10| 331.42
#2010-09-13| 330.68
#2010-09-14| 331.10
#2010-09-15| 334.27
#2010-09-16| 333.57
#2010-09-17| 333.85
#2010-09-20| 338.36
#2010-09-21| 339.11
#2010-09-22| 338.71
#2010-09-23| 337.45
#2010-09-24| 342.59
#2010-09-27| 338.18
#2010-09-28| 340.08
#2010-09-29| 336.84
#2010-09-30| 337.03
#2010-10-01| 338.26
#2010-10-04| 336.18
#2010-10-05| 342.57
#2010-10-06| 339.05
#2010-10-07| 340.06
#2010-10-08| 342.03
#2010-10-11| 340.88
#2010-10-12| 340.93
#2010-10-13| 340.16
#2010-10-14| 338.32
#2010-10-15| 343.90
#2010-10-18| 347.60
#2010-10-19| 342.94
#2010-10-20| 344.09
#2010-10-21| 345.41
#2010-10-22| 346.10
#2010-10-25| 349.33
#2010-10-26| 348.07
#2010-10-27| 351.02
#2010-10-28| 354.27
#2010-10-29| 354.13
#2010-11-01| 354.74
#2010-11-02| 356.12
#2010-11-03| 355.40
#2010-11-04| 351.87
#2010-11-05| 348.52
#2010-11-08| 347.32
#2010-11-09| 345.19
#2010-11-10| 346.92
#2010-11-11| 348.20
#2010-11-12| 343.20
#2010-11-15| 346.03
#2010-11-16| 342.81
#2010-11-17| 342.45
#2010-11-18| 347.58
#2010-11-19| 348.30
#2010-11-22| 348.64
#2010-11-23| 342.65
#2010-11-24| 347.86
#2010-11-25| .
#2010-11-26| 346.06
#2010-11-29| 343.34
#2010-11-30| 339.93
#2010-12-01| 345.46
#2010-12-02| 348.23
#2010-12-03| 348.38
#2010-12-06| 342.62
#2010-12-07| 342.88
#2010-12-08| 343.38
#2010-12-09| 342.60
#2010-12-10| 345.75
#2010-12-13| 344.30
#2010-12-14| 351.26
#2010-12-15| 349.96
#2010-12-16| 354.59
#2010-12-17| 356.01
#2010-12-20| 356.52
#2010-12-21| 356.86
#2010-12-22| 355.76
#2010-12-23| 355.03
#2010-12-24| .
#2010-12-27| 354.45
#2010-12-28| 352.77
#2010-12-29| 353.11
#2010-12-30| 351.88
#2010-12-31| 349.80
#2011-01-03| 353.94
#2011-01-04| 354.71
#2011-01-05| 357.24
#2011-01-06| 356.96
#2011-01-07| 358.04
#2011-01-10| 354.40
#2011-01-11| 357.39
#2011-01-12| 359.06
#2011-01-13| 359.07
#2011-01-14| 359.02
#2011-01-17| .
#2011-01-18| 362.19
#2011-01-19| 358.14
#2011-01-20| 359.66
#2011-01-21| 356.90
#2011-01-24| 358.76
#2011-01-25| 357.79
#2011-01-26| 360.00
#2011-01-27| 357.57
#2011-01-28| 348.90
#2011-01-31| 351.02
#2011-02-01| 354.00
#2011-02-02| 355.76
#2011-02-03| 350.91
#2011-02-04| 352.44
#2011-02-07| 350.52
#2011-02-08| 351.74
#2011-02-09| 348.84
#2011-02-10| 351.17
#2011-02-11| 351.13
#2011-02-14| 353.03
#2011-02-15| 354.30
#2011-02-16| 355.02
#2011-02-17| 354.35
#2011-02-18| 353.95
#2011-02-21| .
#2011-02-22| 349.30
#2011-02-23| 347.06
#2011-02-24| 348.38
#2011-02-25| 353.85
#2011-02-28| 352.71
#2011-03-01| 352.42
#2011-03-02| 354.06
#2011-03-03| 359.25
#2011-03-04| 360.13
#2011-03-07| 358.11
#2011-03-08| 359.83
#2011-03-09| 359.72
#2011-03-10| 354.59
#2011-03-11| 359.21
#2011-03-14| 358.87
#2011-03-15| 355.09
#2011-03-16| 351.91
#2011-03-17| 354.44
#2011-03-18| 353.04
#2011-03-21| 354.55
#2011-03-22| 353.82
#2011-03-23| 354.88
#2011-03-24| 360.74
#2011-03-25| 360.80
#2011-03-28| 359.09
#2011-03-29| 364.12
#2011-03-30| 368.29
#2011-03-31| 369.49
#2011-04-01| 369.40
#2011-04-04| 371.13
#2011-04-05| 369.73
#2011-04-06| 369.35
#2011-04-07| 368.63
#2011-04-08| 368.60
#2011-04-11| 370.84
#2011-04-12| 370.55
#2011-04-13| 374.55
#2011-04-14| 376.89
#2011-04-15| 379.70
#2011-04-18| 375.13
#2011-04-19| 374.79
#2011-04-20| 380.92
#2011-04-21| 380.68
#2011-04-22| .
#2011-04-25| 381.26
#2011-04-26| 388.91
#2011-04-27| 395.47
#2011-04-28| 396.14
#2011-04-29| 392.07
#2011-05-02| 397.34
#2011-05-03| 398.10
#2011-05-04| 395.75
#2011-05-05| 389.65
#2011-05-06| 393.84
#2011-05-09| 398.71
#2011-05-10| 399.95
#2011-05-11| 398.72
#2011-05-12| 403.70
#2011-05-13| 403.21
#2011-05-16| 398.58
#2011-05-17| 400.53
#2011-05-18| 403.35
#2011-05-19| 400.92
#2011-05-20| 401.81
#2011-05-23| 396.94
#2011-05-24| 395.27
#2011-05-25| 395.26
#2011-05-26| 396.21
#2011-05-27| 396.01
#2011-05-30| .
#2011-05-31| 401.57
#2011-06-01| 395.99
#2011-06-02| 397.36
#2011-06-03| 392.94
#2011-06-06| 389.30
#2011-06-07| 391.99
#2011-06-08| 390.90
#2011-06-09| 389.39
#2011-06-10| 381.69
#2011-06-13| 381.39
#2011-06-14| 383.51
#2011-06-15| 381.07
#2011-06-16| 380.82
#2011-06-17| 379.67
#2011-06-20| 384.92
#2011-06-21| 386.61
#2011-06-22| 386.92
#2011-06-23| 387.99
#2011-06-24| 385.18
#2011-06-27| 389.35
#2011-06-28| 397.88
#2011-06-29| 397.36
#2011-06-30| 397.14
#2011-07-01| 400.67
#2011-07-04| .
#2011-07-05| 399.44
#2011-07-06| 399.70
#2011-07-07| 401.36
#2011-07-08| 401.29
#2011-07-11| 393.79
#2011-07-12| 393.70
#2011-07-13| 394.28
#2011-07-14| 390.66
#2011-07-15| 389.67
#2011-07-18| 385.41
#2011-07-19| 393.22
#2011-07-20| 389.96
#2011-07-21| 397.12
#2011-07-22| 397.49
#2011-07-25| 392.07
#2011-07-26| 389.02
#2011-07-27| 380.70
#2011-07-28| 380.55
#2011-07-29| 383.48
#2011-08-01| 377.64
#2011-08-02| 369.58
#2011-08-03| 368.16
#2011-08-04| 341.94
#2011-08-05| 342.42
#2011-08-08| 324.85
#2011-08-09| 337.08
#2011-08-10| 319.83
#2011-08-11| 331.39
#2011-08-12| 337.01
#2011-08-15| 345.18
#2011-08-16| 346.50
#2011-08-17| 345.73
#2011-08-18| 335.04
#2011-08-19| 336.90
#2011-08-22| 337.45
#2011-08-23| 348.33
#2011-08-24| 348.64
#2011-08-25| 342.82
#2011-08-26| 348.82
#2011-08-29| 356.29
#2011-08-30| 359.99
#2011-08-31| 360.59
#2011-09-01| 357.48
#2011-09-02| 351.42
#2011-09-05| .
#2011-09-06| 354.77
#2011-09-07| 362.51
#2011-09-08| 361.45
#2011-09-09| 351.19
#2011-09-12| 353.97
#2011-09-13| 359.09
#2011-09-14| 364.14
#2011-09-15| 368.18
#2011-09-16| 369.61
#2011-09-19| 369.13
#2011-09-20| 376.99
#2011-09-21| 369.57
#2011-09-22| 360.12
#2011-09-23| 361.81
#2011-09-26| 364.11
#2011-09-27| 368.31
#2011-09-28| 360.80
#2011-09-29| 360.38
#2011-09-30| 355.50
#2011-10-03| 343.78
#2011-10-04| 350.54
#2011-10-05| 364.05
#2011-10-06| 368.22
#2011-10-07| 361.50
#2011-10-10| 367.39
#2011-10-11| 365.42
#2011-10-12| 363.59
#2011-10-13| 369.15
#2011-10-14| 370.09
#2011-10-17| 362.89
#2011-10-18| 367.87
#2011-10-19| 366.91
#2011-10-20| 368.82
#2011-10-21| 378.02
#2011-10-24| 382.80
#2011-10-25| 371.76
#2011-10-26| 377.27
#2011-10-27| 382.09
#2011-10-28| 383.53
#2011-10-31| 376.36
#2011-11-01| 367.52
#2011-11-02| 365.85
#2011-11-03| 368.02
#2011-11-04| 366.17
#2011-11-07| 371.12
#2011-11-08| 370.83
#2011-11-09| 363.59
#2011-11-10| 365.19
#2011-11-11| 368.26
#2011-11-14| 367.22
#2011-11-15| 366.28
#2011-11-16| 360.66
#2011-11-17| 357.19
#2011-11-18| 353.31
#2011-11-21| 345.76
#2011-11-22| 354.90
#2011-11-23| 350.01
#2011-11-24| .
#2011-11-25| 347.47
#2011-11-28| 357.17
#2011-11-29| 355.01
#2011-11-30| 366.96
#2011-12-01| 368.11
#2011-12-02| 363.52
#2011-12-05| 362.59
#2011-12-06| 363.27
#2011-12-07| 362.90
#2011-12-08| 358.26
#2011-12-09| 363.98
#2011-12-12| 359.02
#2011-12-13| 357.18
#2011-12-14| 357.06
#2011-12-15| 359.21
#2011-12-16| 363.24
#2011-12-19| 363.87
#2011-12-20| 371.49
#2011-12-21| 375.73
#2011-12-22| 376.90
#2011-12-23| 379.52
#2011-12-26| .
#2011-12-27| 384.12
#2011-12-28| 380.36
#2011-12-29| 384.48
#2011-12-30| 384.18
#2012-01-02| .
#2012-01-03| 388.19
#2012-01-04| 386.89
#2012-01-05| 392.86
#2012-01-06| 396.00
#2012-01-09| 396.30
#2012-01-10| 406.21
#2012-01-11| 410.81
#2012-01-12| 415.67
#2012-01-13| 414.48
#2012-01-16| .
#2012-01-17| 419.02
#2012-01-18| 424.03
#2012-01-19| 422.44
#2012-01-20| 423.30
#2012-01-23| 419.02
#2012-01-24| 421.90
#2012-01-25| 431.95
#2012-01-26| 428.18
#2012-01-27| 430.93
#2012-01-30| 428.88
#2012-01-31| 430.59
#2012-02-01| 438.77
#2012-02-02| 439.73
#2012-02-03| 446.70
#2012-02-06| 451.06
#2012-02-07| 448.15
#2012-02-08| 442.91
#2012-02-09| 440.29
#2012-02-10| 441.12
#2012-02-13| 449.88
#2012-02-14| 447.95
#2012-02-15| 447.97
#2012-02-16| 450.77
#2012-02-17| 432.31
#2012-02-20| .
#2012-02-21| 424.76
#2012-02-22| 425.85
#2012-02-23| 430.51
#2012-02-24| 430.70
#2012-02-27| 430.17
#2012-02-28| 432.38
#2012-02-29| 430.16
#2012-03-01| 434.40
#2012-03-02| 435.26
#2012-03-05| 430.87
#2012-03-06| 425.34
#2012-03-07| 426.61
#2012-03-08| 434.60
#2012-03-09| 435.51
#2012-03-12| 435.50
#2012-03-13| 441.78
#2012-03-14| 438.71
#2012-03-15| 442.16
#2012-03-16| 439.44
#2012-03-19| 441.19
#2012-03-20| 438.81
#2012-03-21| 438.67
#2012-03-22| 439.87
#2012-03-23| 441.83
#2012-03-26| 449.18
#2012-03-27| 448.17
#2012-03-28| 448.10
#2012-03-29| 448.98
#2012-03-30| 452.56
#2012-04-02| 454.21
#2012-04-03| 457.08
#2012-04-04| 451.52
#2012-04-05| 454.19
#2012-04-06| .
#2012-04-09| 446.85
#2012-04-10| 439.43
#2012-04-11| 441.16
#2012-04-12| 442.86
#2012-04-13| 437.29
#2012-04-16| 437.55
#2012-04-17| 444.33
#2012-04-18| 442.38
#2012-04-19| 452.27
#2012-04-20| 454.66
#2012-04-23| 453.32
#2012-04-24| 454.05
#2012-04-25| 461.32
#2012-04-26| 461.37
#2012-04-27| 464.82
#2012-04-30| 463.41
#2012-05-01| 461.24
#2012-05-02| 465.14
#2012-05-03| 461.07
#2012-05-04| 451.18
#2012-05-07| 459.92
#2012-05-08| 464.00
#2012-05-09| 460.62
#2012-05-10| 464.85
#2012-05-11| 469.82
#2012-05-14| 470.99
#2012-05-15| 470.94
#2012-05-16| 470.35
#2012-05-17| 459.94
#2012-05-18| 453.96
#2012-05-21| 462.31
#2012-05-22| 462.51
#2012-05-23| 460.03
#2012-05-24| 464.48
#2012-05-25| 464.64
#2012-05-28| .
#2012-05-29| 463.50
#2012-05-30| 462.81
#2012-05-31| 459.09
#2012-06-01| 445.40
#2012-06-04| 448.67
#2012-06-05| 450.74
#2012-06-06| 457.56
#2012-06-07| 453.30
#2012-06-08| 455.73
#2012-06-11| 448.73
#2012-06-12| 452.96
#2012-06-13| 449.11
#2012-06-14| 458.68
#2012-06-15| 462.91
#2012-06-18| 466.05
#2012-06-19| 472.30
#2012-06-20| 471.93
#2012-06-21| 459.75
#2012-06-22| 468.73
#2012-06-25| 463.98
#2012-06-26| 467.76
#2012-06-27| 473.53
#2012-06-28| 460.80
#2012-06-29| 474.11
#2012-07-02| 483.14
#2012-07-03| 486.13
#2012-07-04| .
#2012-07-05| 482.20
#2012-07-06| 477.54
#2012-07-09| 479.82
#2012-07-10| 477.56
#2012-07-11| 473.97
#2012-07-12| 475.97
#2012-07-13| 482.22
#2012-07-16| 484.87
#2012-07-17| 491.37
#2012-07-18| 494.35
#2012-07-19| 494.16
#2012-07-20| 487.92
#2012-07-23| 482.24
#2012-07-24| 475.91
#2012-07-25| 486.72
#2012-07-26| 496.22
#2012-07-27| 514.80
#2012-07-30| 509.94
#2012-07-31| 503.37
#2012-08-01| 499.03
#2012-08-02| 501.30
#2012-08-03| 506.08
#2012-08-06| 510.82
#2012-08-07| 510.38
#2012-08-08| 508.27
#2012-08-09| 507.63
#2012-08-10| 510.19
#2012-08-13| 508.03
#2012-08-14| 512.94
#2012-08-15| 515.79
#2012-08-16| 510.98
#2012-08-17| 509.10
#2012-08-20| 509.38
#2012-08-21| 510.11
#2012-08-22| 513.48
#2012-08-23| 512.81
#2012-08-24| 519.71
#2012-08-27| 519.09
#2012-08-28| 519.86
#2012-08-29| 518.33
#2012-08-30| 515.51
#2012-08-31| 519.57
#2012-09-03| .
#2012-09-04| 524.01
#2012-09-05| 522.56
#2012-09-06| 535.20
#2012-09-07| 534.76
#2012-09-10| 531.67
#2012-09-11| 530.13
#2012-09-12| 529.04
#2012-09-13| 532.55
#2012-09-14| 536.63
#2012-09-17| 545.22
#2012-09-18| 547.98
#2012-09-19| 548.42
#2012-09-20| 550.64
#2012-09-21| 551.29
#2012-09-24| 549.35
#2012-09-25| 548.49
#2012-09-26| 542.72
#2012-09-27| 548.56
#2012-09-28| 548.26
#2012-10-01| 553.48
#2012-10-02| 562.22
#2012-10-03| 566.86
#2012-10-04| 567.78
#2012-10-05| 569.00
#2012-10-08| 565.12
#2012-10-09| 557.44
#2012-10-10| 550.28
#2012-10-11| 551.81
#2012-10-12| 548.81
#2012-10-15| 552.20
#2012-10-16| 560.94
#2012-10-17| 569.19
#2012-10-18| 562.49
#2012-10-19| 544.62
#2012-10-22| 543.76
#2012-10-23| 533.41
#2012-10-24| 537.16
#2012-10-25| 538.49
#2012-10-26| 535.44
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 525.44
#2012-11-01| 533.13
#2012-11-02| 522.54
#2012-11-05| 527.63
#2012-11-06| 530.41
#2012-11-07| 517.75
#2012-11-08| 512.75
#2012-11-09| 517.14
#2012-11-12| 536.42
#2012-11-13| 534.09
#2012-11-14| 527.28
#2012-11-15| 525.95
#2012-11-16| 536.57
#2012-11-19| 543.04
#2012-11-20| 554.36
#2012-11-21| 554.69
#2012-11-22| .
#2012-11-23| 560.91
#2012-11-26| 557.43
#2012-11-27| 553.77
#2012-11-28| 556.35
#2012-11-29| 563.41
#2012-11-30| 559.89
#2012-12-03| 559.77
#2012-12-04| 559.75
#2012-12-05| 561.15
#2012-12-06| 559.29
#2012-12-07| 557.36
#2012-12-10| 564.92
#2012-12-11| 573.76
#2012-12-12| 572.02
#2012-12-13| 564.72
#2012-12-14| 561.59
#2012-12-17| 567.07
#2012-12-18| 570.19
#2012-12-19| 562.93
#2012-12-20| 563.09
#2012-12-21| 557.23
#2012-12-24| 556.54
#2012-12-25| 556.54
#2012-12-26| 551.57
#2012-12-27| 550.39
#2012-12-28| 545.15
#2012-12-31| 552.30
#2013-01-01| 552.30
#2013-01-02| 570.35
#2013-01-03| 568.76
#2013-01-04| 570.91
#2013-01-07| 576.02
#2013-01-08| 580.51
#2013-01-09| 586.67
#2013-01-10| 588.71
#2013-01-11| 585.85
#2013-01-14| 586.29
#2013-01-15| 583.25
#2013-01-16| 578.18
#2013-01-17| 579.16
#2013-01-18| 580.75
#2013-01-21| 580.75
#2013-01-22| 584.18
#2013-01-23| 578.24
#2013-01-24| 581.55
#2013-01-25| 588.00
#2013-01-28| 589.49
#2013-01-29| 594.93
#2013-01-30| 592.34
#2013-01-31| 592.35
#2013-02-01| 602.53
#2013-02-04| 591.84
#2013-02-05| 599.14
#2013-02-06| 596.46
#2013-02-07| 592.90
#2013-02-08| 601.91
#2013-02-11| 597.15
#2013-02-12| 596.27
#2013-02-13| 601.28
#2013-02-14| 600.30
#2013-02-15| 599.52
#2013-02-18| 599.52
#2013-02-19| 601.38
#2013-02-20| 596.95
#2013-02-21| 595.09
#2013-02-22| 606.59
#2013-02-25| 603.58
#2013-02-26| 604.71
#2013-02-27| 615.47
#2013-02-28| 618.62
#2013-03-01| 628.36
#2013-03-04| 633.32
#2013-03-05| 644.27
#2013-03-06| 648.63
#2013-03-07| 646.92
#2013-03-08| 651.04
#2013-03-11| 651.71
#2013-03-12| 656.13
#2013-03-13| 654.36
#2013-03-14| 657.79
#2013-03-15| 653.19
#2013-03-18| 647.72
#2013-03-19| 649.01
#2013-03-20| 656.26
#2013-03-21| 652.19
#2013-03-22| 661.68
#2013-03-25| 658.17
#2013-03-26| 664.37
#2013-03-27| 677.78
#2013-03-28| 693.48
#2013-03-29| 693.48
#2013-04-01| 692.05
#2013-04-02| 706.06
#2013-04-03| 695.11
#2013-04-04| 698.53
#2013-04-05| 694.30
#2013-04-08| 696.39
#2013-04-09| 698.59
#2013-04-10| 720.96
#2013-04-11| 731.84
#2013-04-12| 742.75
#2013-04-15| 723.66
#2013-04-16| 738.80
#2013-04-17| 734.23
#2013-04-18| 719.45
#2013-04-19| 755.65
#2013-04-22| 769.97
#2013-04-23| 767.88
#2013-04-24| 733.01
#2013-04-25| 750.43
#2013-04-26| 750.65
#2013-04-29| 750.99
#2013-04-30| 742.19
#2013-05-01| 737.76
#2013-05-02| 752.98
#2013-05-03| 768.98
#2013-05-06| 762.18
#2013-05-07| 755.26
#2013-05-08| 754.72
#2013-05-09| 755.51
#2013-05-10| 773.23
#2013-05-13| 787.45
#2013-05-14| 802.84
#2013-05-15| 795.90
#2013-05-16| 777.56
#2013-05-17| 785.89
#2013-05-20| 773.40
#2013-05-21| 784.53
#2013-05-22| 782.67
#2013-05-23| 782.51
#2013-05-24| 782.55
#2013-05-27| 782.55
#2013-05-28| 790.82
#2013-05-29| 781.62
#2013-05-30| 789.63
#2013-05-31| 771.07
#2013-06-03| 753.92
#2013-06-04| 738.42
#2013-06-05| 715.64
#2013-06-06| 736.85
#2013-06-07| 754.28
#2013-06-10| 746.11
#2013-06-11| 745.66
#2013-06-12| 726.28
#2013-06-13| 738.74
#2013-06-14| 735.99
#2013-06-17| 730.14
#2013-06-18| 742.96
#2013-06-19| 724.37
#2013-06-20| 705.14
#2013-06-21| 706.49
#2013-06-24| 703.64
#2013-06-25| 708.93
#2013-06-26| 732.15
#2013-06-27| 732.37
#2013-06-28| 731.69
#2013-07-01| 746.27
#2013-07-02| 746.32
#2013-07-03| 746.59
#2013-07-04| 746.59
#2013-07-05| 760.03
#2013-07-08| 755.83
#2013-07-09| 764.15
#2013-07-10| 777.89
#2013-07-11| 795.73
#2013-07-12| 814.56
#2013-07-15| 811.93
#2013-07-16| 806.03
#2013-07-17| 812.84
#2013-07-18| 812.16
#2013-07-19| 834.19
#2013-07-22| 835.97
#2013-07-23| 818.95
#2013-07-24| 825.26
#2013-07-25| 838.12
#2013-07-26| 843.72
#2013-07-29| 834.82
#2013-07-30| 845.42
#2013-07-31| 840.97
#2013-08-01| 851.29
#2013-08-02| 850.68
#2013-08-05| 844.69
#2013-08-06| 825.32
#2013-08-07| 835.67
#2013-08-08| 827.67
#2013-08-09| 824.00
#2013-08-12| 814.49
#2013-08-13| 813.94
#2013-08-14| 809.69
#2013-08-15| 792.01
#2013-08-16| 788.65
#2013-08-19| 787.51
#2013-08-20| 797.34
#2013-08-21| 800.88
#2013-08-22| 813.23
#2013-08-23| 810.16
#2013-08-26| 832.88
#2013-08-27| 807.83
#2013-08-28| 819.47
#2013-08-29| 828.52
#2013-08-30| 820.79
#2013-09-02| 820.79
#2013-09-03| 838.25
#2013-09-04| 854.16
#2013-09-05| 853.11
#2013-09-06| 850.25
#2013-09-09| 865.12
#2013-09-10| 865.68
#2013-09-11| 871.05
#2013-09-12| 873.23
#2013-09-13| 877.81
#2013-09-16| 881.49
#2013-09-17| 879.47
#2013-09-18| 895.21
#2013-09-19| 893.67
#2013-09-20| 890.17
#2013-09-23| 876.12
#2013-09-24| 876.11
#2013-09-25| 866.51
#2013-09-26| 882.51
#2013-09-27| 890.06
#2013-09-30| 884.02
#2013-10-01| 897.73
#2013-10-02| 892.14
#2013-10-03| 873.57
#2013-10-04| 890.89
#2013-10-07| 871.13
#2013-10-08| 836.95
#2013-10-09| 825.89
#2013-10-10| 862.12
#2013-10-11| 864.34
#2013-10-14| 874.29
#2013-10-15| 870.47
#2013-10-16| 895.76
#2013-10-17| 908.76
#2013-10-18| 905.97
#2013-10-21| 893.16
#2013-10-22| 913.88
#2013-10-23| 914.99
#2013-10-24| 921.05
#2013-10-25| 922.80
#2013-10-28| 923.85
#2013-10-29| 925.19
#2013-10-30| 921.32
#2013-10-31| 907.00
#2013-11-01| 912.38
#2013-11-04| 901.61
#2013-11-05| 901.60
#2013-11-06| 875.57
#2013-11-07| 858.07
#2013-11-08| 879.56
#2013-11-11| 878.79
#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|1073.00
#2014-02-12|1079.02
#2014-02-13|1095.95
#2014-02-14|1086.53
#2014-02-17| .
#2014-02-18|1107.47
#2014-02-19|1092.63
#2014-02-20|1102.47
#2014-02-21|1113.23
#2014-02-24|1125.42
#2014-02-25|1123.07
#2014-02-26|1110.83
#2014-02-27|1115.48
#2014-02-28|1100.36
#2014-03-03|1092.93
#2014-03-04|1111.80
#2014-03-05|1109.50
#2014-03-06|1082.55
#2014-03-07|1068.69
#2014-03-10|1085.80
#2014-03-11|1079.70
#2014-03-12|1087.58
#2014-03-13|1063.77
#2014-03-14|1047.08
#2014-03-17|1058.12
#2014-03-18|1084.08
#2014-03-19|1071.16
#2014-03-20|1063.91
#2014-03-21|1009.53
#2014-03-24| 991.18
#2014-03-25| 994.51
#2014-03-26| 980.97
#2014-03-27| 983.29
#2014-03-28| 952.55
#2014-03-31| 979.36
#2014-04-01|1007.50
#2014-04-02|1006.73
#2014-04-03| 986.08
#2014-04-04| 947.13
#2014-04-07| 952.82
#2014-04-08| 940.38
#2014-04-09| 974.68
#2014-04-10| 917.11
#2014-04-11| 897.19
#2014-04-14| 904.14
#2014-04-15| 916.74
#2014-04-16| 933.33
#2014-04-17| 933.70
#2014-04-18| .
#2014-04-21| 952.51
#2014-04-22| 976.80
#2014-04-23| 963.57
#2014-04-24| 955.38
#2014-04-25| 935.96
#2014-04-28| 933.94
#2014-04-29| 959.41
#2014-04-30| 964.20
#2014-05-01| 973.35
#2014-05-02| 959.16
#2014-05-05| 978.73
#2014-05-06| 963.10
#2014-05-07| 960.22
#2014-05-08| 949.12
#2014-05-09| 962.98
#2014-05-12| 986.38
#2014-05-13| 979.92
#2014-05-14| 986.15
#2014-05-15| 970.62
#2014-05-16| 974.24
#2014-05-19| 983.32
#2014-05-20| 972.22
#2014-05-21| 980.59
#2014-05-22| 997.52
#2014-05-23| 991.37
#2014-05-26| .
#2014-05-27|1015.38
#2014-05-28|1009.96
#2014-05-29|1016.80
#2014-05-30|1012.60
#2014-06-02|1015.59
#2014-06-03|1022.14
#2014-06-04|1033.79
#2014-06-05|1036.13
#2014-06-06|1035.71
#2014-06-09|1026.82
#2014-06-10|1030.08
#2014-06-11|1029.65
#2014-06-12|1024.67
#2014-06-13|1022.33
#2014-06-16|1020.15
#2014-06-17|1011.55
#2014-06-18|1017.57
#2014-06-19|1024.39
#2014-06-20|1043.95
#2014-06-23|1032.16
#2014-06-24|1042.22
#2014-06-25|1046.65
#2014-06-26|1050.52
#2014-06-27|1051.29
#2014-06-30|1050.11
#2014-07-01|1078.61
#2014-07-02|1092.66
#2014-07-03|1099.58
#2014-07-04| .
#2014-07-07|1081.61
#2014-07-08|1064.65
#2014-07-09|1078.86
#2014-07-10|1077.27
#2014-07-11|1083.39
#2014-07-14|1083.38
#2014-07-15|1062.30
#2014-07-16|1049.54
#2014-07-17|1024.80
#2014-07-18|1059.03
#2014-07-21|1059.34
#2014-07-22|1071.18
#2014-07-23|1109.48
#2014-07-24|1097.15
#2014-07-25|1094.67
#2014-07-28|1096.75
#2014-07-29|1112.11
#2014-07-30|1127.90
#2014-07-31|1102.01
#2014-08-01|1096.60
#2014-08-04|1105.77
#2014-08-05|1103.37
#2014-08-06|1105.34
#2014-08-07|1093.51
#2014-08-08|1105.82
#2014-08-11|1108.56
#2014-08-12|1109.70
#2014-08-13|1129.67
#2014-08-14|1150.90
#2014-08-15|1167.59
#2014-08-18|1178.24
#2014-08-19|1179.82
#2014-08-20|1176.23
#2014-08-21|1172.92
#2014-08-22|1181.72
#2014-08-25|1207.12
#2014-08-26|1217.53
#2014-08-27|1218.01
#2014-08-28|1216.01
#2014-08-29|1223.97
#2014-09-01| .
#2014-09-02|1226.68
#2014-09-03|1227.67
#2014-09-04|1205.57
#2014-09-05|1199.20
#2014-09-08|1207.26
#2014-09-09|1192.37
#2014-09-10|1217.24
#2014-09-11|1204.47
#2014-09-12|1187.22
#2014-09-15|1167.91
#2014-09-16|1196.21
#2014-09-17|1197.87
#2014-09-18|1212.61
#2014-09-19|1216.66
#2014-09-22|1207.13
#2014-09-23|1204.83
#2014-09-24|1242.12
#2014-09-25|1215.98
#2014-09-26|1227.12
#2014-09-29|1222.34
#2014-09-30|1214.57
#2014-10-01|1197.32
#2014-10-02|1187.65
#2014-10-03|1214.03
#2014-10-06|1200.35
#2014-10-07|1178.92
#2014-10-08|1217.99
#2014-10-09|1189.61
#2014-10-10|1170.27
#2014-10-13|1140.40
#2014-10-14|1119.62
#2014-10-15|1121.77
#2014-10-16|1129.62
#2014-10-17|1158.85
#2014-10-20|1182.02
#2014-10-21|1231.01
#2014-10-22|1219.86
#2014-10-23|1253.44
#2014-10-24|1279.50
#2014-10-27|1290.06
#2014-10-28|1311.53
#2014-10-29|1296.68
#2014-10-30|1324.78
#2014-10-31|1319.61
#2014-11-03|1314.56
#2014-11-04|1304.09
#2014-11-05|1282.15
#2014-11-06|1301.46
#2014-11-07|1294.07
#2014-11-10|1313.57
#2014-11-11|1316.26
#2014-11-12|1310.89
#2014-11-13|1296.07
#2014-11-14|1262.39
#2014-11-17|1259.81
#2014-11-18|1289.13
#2014-11-19|1286.01
#2014-11-20|1277.12
#2014-11-21|1280.46
#2014-11-24|1296.96
#2014-11-25|1293.73
#2014-11-26|1301.72
#2014-11-27| .
#2014-11-28|1306.38
#2014-12-01|1303.64
#2014-12-02|1334.36
#2014-12-03|1335.43
#2014-12-04|1328.79
#2014-12-05|1342.99
#2014-12-08|1366.38
#2014-12-09|1368.23
#2014-12-10|1341.29
#2014-12-11|1345.26
#2014-12-12|1332.71
#2014-12-15|1300.38
#2014-12-16|1277.55
#2014-12-17|1309.48
#2014-12-18|1356.59
#2014-12-19|1377.56
#2014-12-22|1306.32
#2014-12-23|1245.21
#2014-12-24|1269.85
#2014-12-25| .
#2014-12-26|1299.55
#2014-12-29|1313.44
#2014-12-30|1296.06
#2014-12-31|1286.33
#2015-01-01| .
#2015-01-02|1297.30
#2015-01-05|1296.15
#2015-01-06|1277.97
#2015-01-07|1320.39
#2015-01-08|1329.53
#2015-01-09|1319.45
#2015-01-12|1324.54
#2015-01-13|1318.50
#2015-01-14|1322.63
#2015-01-15|1295.83
#2015-01-16|1339.16
#2015-01-19| .
#2015-01-20|1365.09
#2015-01-21|1354.54
#2015-01-22|1366.09
#2015-01-23|1373.68
#2015-01-26|1386.74
#2015-01-27|1372.30
#2015-01-28|1339.53
#2015-01-29|1355.78
#2015-01-30|1360.16
#2015-02-02|1360.41
#2015-02-03|1356.92
#2015-02-04|1322.49
#2015-02-05|1349.47
#2015-02-06|1330.59
#2015-02-09|1319.85
#2015-02-10|1337.22
#2015-02-11|1336.05
#2015-02-12|1340.02
#2015-02-13|1350.56
#2015-02-16| .
#2015-02-17|1362.61
#2015-02-18|1373.57
#2015-02-19|1381.60
#2015-02-20|1397.42
#2015-02-23|1405.31
#2015-02-24|1398.40
#2015-02-25|1409.38
#2015-02-26|1410.68
#2015-02-27|1398.72
#2015-03-02|1408.25
#2015-03-03|1399.09
#2015-03-04|1403.71
#2015-03-05|1430.43
#2015-03-06|1402.54
#2015-03-09|1402.41
#2015-03-10|1389.24
#2015-03-11|1383.21
#2015-03-12|1391.25
#2015-03-13|1394.16
#2015-03-16|1434.89
#2015-03-17|1440.68
#2015-03-18|1451.03
#2015-03-19|1477.02
#2015-03-20|1501.32
#2015-03-23|1464.50
#2015-03-24|1456.64
#2015-03-25|1403.66
#2015-03-26|1405.97
#2015-03-27|1424.93
#2015-03-30|1434.51
#2015-03-31|1397.04
#2015-04-01|1379.93
#2015-04-02|1377.87
#2015-04-03| .
#2015-04-06|1373.35
#2015-04-07|1385.03
#2015-04-08|1409.02
#2015-04-09|1417.88
#2015-04-10|1432.74
#2015-04-13|1433.64
#2015-04-14|1430.84
#2015-04-15|1450.59
#2015-04-16|1449.89
#2015-04-17|1422.06
#2015-04-20|1432.53
#2015-04-21|1460.29
#2015-04-22|1458.19
#2015-04-23|1469.75
#2015-04-24|1447.71
#2015-04-27|1406.46
#2015-04-28|1392.71
#2015-04-29|1391.15
#2015-04-30|1355.29
#2015-05-01|1395.54
#2015-05-04|1400.94
#2015-05-05|1374.55
#2015-05-06|1378.46
#2015-05-07|1387.85
#2015-05-08|1420.07
#2015-05-11|1417.90
#2015-05-12|1417.63
#2015-05-13|1418.43
#2015-05-14|1438.98
#2015-05-15|1442.54
#2015-05-18|1460.28
#2015-05-19|1459.27
#2015-05-20|1468.25
#2015-05-21|1471.24
#2015-05-22|1472.96
#2015-05-25| .
#2015-05-26|1449.46
#2015-05-27|1475.86
#2015-05-28|1465.65
#2015-05-29|1458.86
#2015-06-01|1462.18
#2015-06-02|1453.54
#2015-06-03|1457.18
#2015-06-04|1446.51
#2015-06-05|1454.72
#2015-06-08|1447.82
#2015-06-09|1443.33
#2015-06-10|1464.52
#2015-06-11|1478.35
#2015-06-12|1461.07
#2015-06-15|1462.45
#2015-06-16|1468.34
#2015-06-17|1473.73
#2015-06-18|1517.08
#2015-06-19|1518.10
#2015-06-22|1537.98
#2015-06-23|1541.27
#2015-06-24|1522.72
#2015-06-25|1514.58
#2015-06-26|1504.32
#2015-06-29|1455.90
#2015-06-30|1479.27
#2015-07-01|1485.31
#2015-07-02|1484.65
#2015-07-03| .
#2015-07-06|1489.59
#2015-07-07|1493.02
#2015-07-08|1457.36
#2015-07-09|1464.74
#2015-07-10|1477.66
#2015-07-13|1497.05
#2015-07-14|1533.46
#2015-07-15|1551.12
#2015-07-16|1572.32
#2015-07-17|1575.33
#2015-07-20|1579.63
#2015-07-21|1574.15
#2015-07-22|1563.42
#2015-07-23|1564.55
#2015-07-24|1479.46
#2015-07-27|1477.48
#2015-07-28|1516.42
#2015-07-29|1507.39
#2015-07-30|1519.63
#2015-07-31|1530.08
#2015-08-03|1534.98
#2015-08-04|1540.62
#2015-08-05|1551.73
#2015-08-06|1494.77
#2015-08-07|1488.16
#2015-08-10|1503.63
#2015-08-11|1488.96
#2015-08-12|1502.05
#2015-08-13|1490.25
#2015-08-14|1485.43
#2015-08-17|1506.54
#2015-08-18|1496.26
#2015-08-19|1489.29
#2015-08-20|1438.60
#2015-08-21|1377.75
#2015-08-24|1311.19
#2015-08-25|1315.61
#2015-08-26|1387.27
#2015-08-27|1414.23
#2015-08-28|1418.61
#2015-08-31|1373.05
#2015-09-01|1336.86
#2015-09-02|1383.90
#2015-09-03|1358.46
#2015-09-04|1351.74
#2015-09-07| .
#2015-09-08|1406.50
#2015-09-09|1380.95
#2015-09-10|1409.60
#2015-09-11|1427.56
#2015-09-14|1419.03
#2015-09-15|1435.57
#2015-09-16|1429.36
#2015-09-17|1447.91
#2015-09-18|1412.89
#2015-09-21|1359.71
#2015-09-22|1349.03
#2015-09-23|1341.09
#2015-09-24|1311.56
#2015-09-25|1256.38
#2015-09-28|1192.46
#2015-09-29|1201.38
#2015-09-30|1245.72
#2015-10-01|1255.78
#2015-10-02|1286.13
#2015-10-05|1282.65
#2015-10-06|1241.38
#2015-10-07|1276.88
#2015-10-08|1280.04
#2015-10-09|1280.16
#2015-10-12|1283.68
#2015-10-13|1246.46
#2015-10-14|1252.59
#2015-10-15|1301.90
#2015-10-16|1303.44
#2015-10-19|1313.94
#2015-10-20|1279.82
#2015-10-21|1282.94
#2015-10-22|1309.21
#2015-10-23|1333.88
#2015-10-26|1347.18
#2015-10-27|1387.04
#2015-10-28|1388.33
#2015-10-29|1380.70
#2015-10-30|1366.93
#2015-11-02|1410.70
#2015-11-03|1407.91
#2015-11-04|1403.28
#2015-11-05|1380.49
#2015-11-06|1370.46
#2015-11-09|1366.80
#2015-11-10|1371.75
#2015-11-11|1354.41
#2015-11-12|1322.59
#2015-11-13|1320.30
#2015-11-16|1331.36
#2015-11-17|1348.27
#2015-11-18|1390.47
#2015-11-19|1370.72
#2015-11-20|1367.62
#2015-11-23|1376.31
#2015-11-24|1373.87
#2015-11-25|1384.66
#2015-11-26| .
#2015-11-27|1390.12
#2015-11-30|1360.89
#2015-12-01|1368.08
#2015-12-02|1355.07
#2015-12-03|1308.48
#2015-12-04|1352.30
#2015-12-07|1329.06
#2015-12-08|1353.40
#2015-12-09|1332.97
#2015-12-10|1348.54
#2015-12-11|1311.45
#2015-12-14|1319.79
#2015-12-15|1352.61
#2015-12-16|1376.98
#2015-12-17|1354.41
#2015-12-18|1339.22
#2015-12-21|1350.25
#2015-12-22|1356.89
#2015-12-23|1379.90
#2015-12-24|1386.78
#2015-12-25| .
#2015-12-28|1373.92
#2015-12-29|1398.74
#2015-12-30|1388.17
#2015-12-31|1379.04
#2016-01-01| .
#2016-01-04|1337.96
#2016-01-05|1339.84
#2016-01-06|1330.31
#2016-01-07|1280.19
#2016-01-08|1261.39
#2016-01-11|1230.01
#2016-01-12|1245.90
#2016-01-13|1184.28
#2016-01-14|1230.20
#2016-01-15|1202.93
#2016-01-18| .
#2016-01-19|1183.50
#2016-01-20|1207.76
#2016-01-21|1186.67
#2016-01-22|1222.94
#2016-01-25|1201.00
#2016-01-26|1200.36
#2016-01-27|1171.92
#2016-01-28|1134.03
#2016-01-29|1138.93
#2016-02-01|1145.16
#2016-02-02|1113.79
#2016-02-03|1137.95
#2016-02-04|1140.79
#2016-02-05|1105.31
#2016-02-08|1087.18
#2016-02-09|1091.06
#2016-02-10|1103.19
#2016-02-11|1084.53
#2016-02-12|1113.95
#2016-02-15| .
#2016-02-16|1141.69
#2016-02-17|1161.21
#2016-02-18|1139.54
#2016-02-19|1142.54
#2016-02-22|1151.40
#2016-02-23|1129.70
#2016-02-24|1134.81
#2016-02-25|1137.66
#2016-02-26|1140.04
#2016-02-29|1117.65
#2016-03-01|1167.05
#2016-03-02|1167.38
#2016-03-03|1150.47
#2016-03-04|1144.96
#2016-03-07|1169.15
#2016-03-08|1137.71
#2016-03-09|1119.06
#2016-03-10|1114.03
#2016-03-11|1139.36
#2016-03-14|1134.61
#2016-03-15|1111.21
#2016-03-16|1109.43
#2016-03-17|1100.53
#2016-03-18|1117.26
#2016-03-21|1138.92
#2016-03-22|1161.10
#2016-03-23|1128.05
#2016-03-24|1135.26
#2016-03-25| .
#2016-03-28|1127.26
#2016-03-29|1136.54
#2016-03-30|1130.05
#2016-03-31|1144.88
#2016-04-01|1173.74
#2016-04-04|1181.77
#2016-04-05|1184.64
#2016-04-06|1242.14
#2016-04-07|1214.43
#2016-04-08|1207.45
#2016-04-11|1194.90
#2016-04-12|1212.14
#2016-04-13|1226.29
#2016-04-14|1228.65
#2016-04-15|1224.73
#2016-04-18|1239.50
#2016-04-19|1221.08
#2016-04-20|1223.96
#2016-04-21|1251.19
#2016-04-22|1250.82
#2016-04-25|1250.39
#2016-04-26|1234.24
#2016-04-27|1220.52
#2016-04-28|1206.35
#2016-04-29|1160.47
#2016-05-02|1169.75
#2016-05-03|1151.49
#2016-05-04|1125.36
#2016-05-05|1134.81
#2016-05-06|1125.97
#2016-05-09|1146.97
#2016-05-10|1159.18
#2016-05-11|1125.06
#2016-05-12|1112.80
#2016-05-13|1115.83
#2016-05-16|1135.90
#2016-05-17|1120.26
#2016-05-18|1128.72
#2016-05-19|1112.97
#2016-05-20|1129.65
#2016-05-23|1132.08
#2016-05-24|1162.24
#2016-05-25|1176.55
#2016-05-26|1170.05
#2016-05-27|1179.13
#2016-05-30| .
#2016-05-31|1191.24
#2016-06-01|1191.42
#2016-06-02|1208.56
#2016-06-03|1196.98
#2016-06-06|1207.85
#2016-06-07|1173.10
#2016-06-08|1169.77
#2016-06-09|1153.45
#2016-06-10|1132.12
#2016-06-13|1119.96
#2016-06-14|1115.82
#2016-06-15|1109.47
#2016-06-16|1110.91
#2016-06-17|1092.41
#2016-06-20|1098.13
#2016-06-21|1082.17
#2016-06-22|1091.27
#2016-06-23|1110.75
#2016-06-24|1060.82
#2016-06-27|1036.01
#2016-06-28|1071.91
#2016-06-29|1086.21
#2016-06-30|1096.99
#2016-07-01|1117.70
#2016-07-04| .
#2016-07-05|1108.94
#2016-07-06|1135.71
#2016-07-07|1140.20
#2016-07-08|1155.81
#2016-07-11|1149.98
#2016-07-12|1155.63
#2016-07-13|1140.76
#2016-07-14|1145.86
#2016-07-15|1161.63
#2016-07-18|1164.02
#2016-07-19|1152.02
#2016-07-20|1172.77
#2016-07-21|1191.11
#2016-07-22|1193.50
#2016-07-25|1203.67
#2016-07-26|1179.83
#2016-07-27|1203.16
#2016-07-28|1209.33
#2016-07-29|1211.37
#2016-08-01|1237.02
#2016-08-02|1242.83
#2016-08-03|1247.89
#2016-08-04|1239.22
#2016-08-05|1243.47
#2016-08-08|1232.04
#2016-08-09|1227.89
#2016-08-10|1212.02
#2016-08-11|1223.41
#2016-08-12|1223.74
#2016-08-15|1233.75
#2016-08-16|1216.93
#2016-08-17|1224.25
#2016-08-18|1223.82
#2016-08-19|1221.73
#2016-08-22|1239.34
#2016-08-23|1241.88
#2016-08-24|1210.40
#2016-08-25|1197.74
#2016-08-26|1205.18
#2016-08-29|1195.84
#2016-08-30|1190.53
#2016-08-31|1185.79
#2016-09-01|1183.84
#2016-09-02|1182.25
#2016-09-05| .
#2016-09-06|1192.33
#2016-09-07|1195.35
#2016-09-08|1201.98
#2016-09-09|1168.55
#2016-09-12|1198.72
#2016-09-13|1179.15
#2016-09-14|1186.66
#2016-09-15|1202.14
#2016-09-16|1207.98
#2016-09-19|1203.90
#2016-09-20|1222.03
#2016-09-21|1228.63
#2016-09-22|1237.25
#2016-09-23|1229.18
#2016-09-26|1213.53
#2016-09-27|1217.39
#2016-09-28|1206.53
#2016-09-29|1177.94
#2016-09-30|1194.25
#2016-10-03|1191.45
#2016-10-04|1187.71
#2016-10-05|1193.24
#2016-10-06|1172.90
#2016-10-07|1173.27
#2016-10-10|1178.29
#2016-10-11|1138.29
#2016-10-12|1120.08
#2016-10-13|1123.45
#2016-10-14|1108.34
#2016-10-17|1112.14
#2016-10-18|1122.81
#2016-10-19|1116.85
#2016-10-20|1124.45
#2016-10-21|1109.31
#2016-10-24|1107.12
#2016-10-25|1102.14
#2016-10-26|1111.43
#2016-10-27|1125.54
#2016-10-28|1093.05
#2016-10-31|1076.48
#2016-11-01|1087.09
#2016-11-02|1069.04
#2016-11-03|1051.95
#2016-11-04|1063.76
#2016-11-07|1099.17
#2016-11-08|1101.32
#2016-11-09|1190.11
#2016-11-10|1205.32
#2016-11-11|1184.36
#2016-11-14|1197.52
#2016-11-15|1193.47
#2016-11-16|1181.50
#2016-11-17|1189.05
#2016-11-18|1175.37
#2016-11-21|1184.98
#2016-11-22|1168.49
#2016-11-23|1170.67
#2016-11-24| .
#2016-11-25|1173.62
#2016-11-28|1162.67
#2016-11-29|1168.59
#2016-11-30|1141.32
#2016-12-01|1128.97
#2016-12-02|1129.45
#2016-12-05|1130.64
#2016-12-06|1137.05
#2016-12-07|1112.11
#2016-12-08|1115.69
#2016-12-09|1123.28
#2016-12-12|1124.00
#2016-12-13|1135.51
#2016-12-14|1141.97
#2016-12-15|1151.78
#2016-12-16|1144.03
#2016-12-19|1130.49
#2016-12-20|1140.30
#2016-12-21|1127.77
#2016-12-22|1131.65
#2016-12-23|1146.43
#2016-12-26| .
#2016-12-27|1145.53
#2016-12-28|1134.91
#2016-12-29|1130.36
#2016-12-30|1117.70
#2017-01-02| .
#2017-01-03|1146.21
#2017-01-04|1165.80
#2017-01-05|1169.76
#2017-01-06|1180.58
#2017-01-09|1195.34
#2017-01-10|1200.02
#2017-01-11|1171.39
#2017-01-12|1171.88
#2017-01-13|1173.36
#2017-01-16| .
#2017-01-17|1155.13
#2017-01-18|1160.97
#2017-01-19|1150.89
#2017-01-20|1146.47
#2017-01-23|1136.52
#2017-01-24|1131.84
#2017-01-25|1145.51
#2017-01-26|1138.95
#2017-01-27|1153.50
#2017-01-30|1142.61
#2017-01-31|1166.28
#2017-02-01|1179.21
#2017-02-02|1173.01
#2017-02-03|1186.31
#2017-02-06|1186.99
#2017-02-07|1188.25
#2017-02-08|1174.21
#2017-02-09|1177.22
#2017-02-10|1177.77
#2017-02-13|1189.36
#2017-02-14|1199.18
#2017-02-15|1222.39
#2017-02-16|1215.26
#2017-02-17|1220.25
#2017-02-20| .
#2017-02-21|1213.85
#2017-02-22|1208.78
#2017-02-23|1209.07
#2017-02-24|1212.77
#2017-02-27|1237.81
#2017-02-28|1239.52
#2017-03-01|1245.89
#2017-03-02|1240.82
#2017-03-03|1254.36
#2017-03-06|1246.53
#2017-03-07|1229.31
#2017-03-08|1239.36
#2017-03-09|1242.48
#2017-03-10|1249.84
#2017-03-13|1249.64
#2017-03-14|1243.73
#2017-03-15|1258.68
#2017-03-16|1241.61
#2017-03-17|1220.65
#2017-03-20|1221.35
#2017-03-21|1196.97
#2017-03-22|1200.77
#2017-03-23|1193.23
#2017-03-24|1196.99
#2017-03-27|1202.31
#2017-03-28|1198.21
#2017-03-29|1204.57
#2017-03-30|1205.40
#2017-03-31|1207.22
#2017-04-03|1200.01
#2017-04-04|1204.32
#2017-04-05|1191.37
#2017-04-06|1191.94
#2017-04-07|1199.34
#2017-04-10|1195.81
#2017-04-11|1192.97
#2017-04-12|1195.27
#2017-04-13|1199.72
#2017-04-14| .
#2017-04-17|1199.15
#2017-04-18|1188.65
#2017-04-19|1192.08
#2017-04-20|1196.09
#2017-04-21|1185.87
#2017-04-24|1200.72
#2017-04-25|1217.46
#2017-04-26|1217.40
#2017-04-27|1216.05
#2017-04-28|1220.20
#2017-05-01|1223.11
#2017-05-02|1223.60
#2017-05-03|1217.29
#2017-05-04|1226.26
#2017-05-05|1213.60
#2017-05-08|1193.90
#2017-05-09|1203.12
#2017-05-10|1190.92
#2017-05-11|1186.60
#2017-05-12|1186.32
#2017-05-15|1191.76
#2017-05-16|1193.86
#2017-05-17|1170.83
#2017-05-18|1183.02
#2017-05-19|1176.52
#2017-05-22|1174.66
#2017-05-23|1174.27
#2017-05-24|1175.63
#2017-05-25|1172.86
#2017-05-26|1169.36
#2017-05-29| .
#2017-05-30|1156.79
#2017-05-31|1164.44
#2017-06-01|1178.88
#2017-06-02|1199.78
#2017-06-05|1195.26
#2017-06-06|1186.16
#2017-06-07|1186.01
#2017-06-08|1190.00
#2017-06-09|1193.04
#2017-06-12|1197.83
#2017-06-13|1199.91
#2017-06-14|1207.20
#2017-06-15|1202.46
#2017-06-16|1195.40
#2017-06-19|1220.96
#2017-06-20|1236.59
#2017-06-21|1288.12
#2017-06-22|1306.71
#2017-06-23|1303.89
#2017-06-26|1302.64
#2017-06-27|1272.86
#2017-06-28|1299.89
#2017-06-29|1279.46
#2017-06-30|1269.53
#2017-07-03|1270.87
#2017-07-04| .
#2017-07-05|1288.66
#2017-07-06|1268.62
#2017-07-07|1275.11
#2017-07-10|1271.21
#2017-07-11|1275.54
#2017-07-12|1283.72
#2017-07-13|1294.38
#2017-07-14|1298.36
#2017-07-17|1296.14
#2017-07-18|1298.89
#2017-07-19|1320.23
#2017-07-20|1330.46
#2017-07-21|1339.28
#2017-07-24|1349.43
#2017-07-25|1335.28
#2017-07-26|1342.00
#2017-07-27|1319.40
#2017-07-28|1329.17
#2017-07-31|1326.06
#2017-08-01|1318.08
#2017-08-02|1324.77
#2017-08-03|1317.65
#2017-08-04|1319.73
#2017-08-07|1328.03
#2017-08-08|1315.97
#2017-08-09|1318.52
#2017-08-10|1279.31
#2017-08-11|1286.66
#2017-08-14|1300.98
#2017-08-15|1298.76
#2017-08-16|1302.95
#2017-08-17|1277.15
#2017-08-18|1273.91
#2017-08-21|1279.04
#2017-08-22|1302.25
#2017-08-23|1294.53
#2017-08-24|1305.18
#2017-08-25|1299.34
#2017-08-28|1315.03
#2017-08-29|1321.14
#2017-08-30|1359.94
#2017-08-31|1397.51
#2017-09-01|1406.33
#2017-09-04| .
#2017-09-05|1393.00
#2017-09-06|1398.80
#2017-09-07|1407.88
#2017-09-08|1400.57
#2017-09-11|1403.98
#2017-09-12|1415.11
#2017-09-13|1406.48
#2017-09-14|1396.15
#2017-09-15|1394.57
#2017-09-18|1394.90
#2017-09-19|1389.64
#2017-09-20|1400.27
#2017-09-21|1393.77
#2017-09-22|1393.57
#2017-09-25|1397.09
#2017-09-26|1388.32
#2017-09-27|1387.98
#2017-09-28|1382.83
#2017-09-29|1396.98
#2017-10-02|1412.59
#2017-10-03|1410.39
#2017-10-04|1412.32
#2017-10-05|1409.69
#2017-10-06|1405.34
#2017-10-09|1403.66
#2017-10-10|1409.88
#2017-10-11|1404.25
#2017-10-12|1397.24
#2017-10-13|1395.03
#2017-10-16|1394.60
#2017-10-17|1408.48
#2017-10-18|1400.08
#2017-10-19|1397.89
#2017-10-20|1369.18
#2017-10-23|1354.97
#2017-10-24|1343.79
#2017-10-25|1329.95
#2017-10-26|1282.81
#2017-10-27|1283.48
#2017-10-30|1283.48
#2017-10-31|1275.00
#2017-11-01|1267.96
#2017-11-02|1258.60
#2017-11-03|1272.76
#2017-11-06|1265.14
#2017-11-07|1274.59
#2017-11-08|1268.55
#2017-11-09|1263.41
#2017-11-10|1263.05
#2017-11-13|1255.05
#2017-11-14|1236.38
#2017-11-15|1240.61
#2017-11-16|1258.31
#2017-11-17|1258.75
#2017-11-20|1245.49
#2017-11-21|1253.24
#2017-11-22|1256.99
#2017-11-23| .
#2017-11-24|1254.51
#2017-11-27|1249.27
#2017-11-28|1254.06
#2017-11-29|1257.24
#2017-11-30|1272.28
#2017-12-01|1276.22
#2017-12-04|1261.50
#2017-12-05|1257.35
#2017-12-06|1251.33
#2017-12-07|1253.72
#2017-12-08|1278.16
#2017-12-11|1287.55
#2017-12-12|1286.53
#2017-12-13|1295.67
#2017-12-14|1276.80
#2017-12-15|1294.92
#2017-12-18|1287.11
#2017-12-19|1284.01
#2017-12-20|1289.64
#2017-12-21|1284.83
#2017-12-22|1280.67
#2017-12-25| .
#2017-12-26|1283.85
#2017-12-27|1283.53
#2017-12-28|1282.50
#2017-12-29|1272.44
#2018-01-01| .
#2018-01-02|1303.09
#2018-01-03|1322.54
#2018-01-04|1310.38
#2018-01-05|1312.62
#2018-01-08|1298.08
#2018-01-09|1325.66
#2018-01-10|1326.58
#2018-01-11|1322.42
#2018-01-12|1332.08
#2018-01-15| .
#2018-01-16|1327.40
#2018-01-17|1331.09
#2018-01-18|1328.99
#2018-01-19|1335.45
#2018-01-22|1365.09
#2018-01-23|1374.27
#2018-01-24|1368.39
#2018-01-25|1373.41
#2018-01-26|1402.29
#2018-01-29|1407.60
#2018-01-30|1381.31
#2018-01-31|1352.99
#2018-02-01|1352.67
#2018-02-02|1333.54
#2018-02-05|1269.17
#2018-02-06|1293.66
#2018-02-07|1293.20
#2018-02-08|1240.44
#2018-02-09|1254.34
#2018-02-12|1269.08
#2018-02-13|1272.09
#2018-02-14|1293.29
#2018-02-15|1304.18
#2018-02-16|1296.19
#2018-02-19| .
#2018-02-20|1286.76
#2018-02-21|1280.79
#2018-02-22|1273.50
#2018-02-23|1301.94
#2018-02-26|1309.87
#2018-02-27|1294.90
#2018-02-28|1264.72
#2018-03-01|1248.61
#2018-03-02|1275.39
#2018-03-05|1289.89
#2018-03-06|1293.97
#2018-03-07|1299.47
#2018-03-08|1308.48
#2018-03-09|1329.72
#2018-03-12|1329.31
#2018-03-13|1325.74
#2018-03-14|1324.08
#2018-03-15|1313.34
#2018-03-16|1314.63
#2018-03-19|1282.36
#2018-03-20|1281.60
#2018-03-21|1276.49
#2018-03-22|1246.88
#2018-03-23|1209.02
#2018-03-26|1245.28
#2018-03-27|1217.15
#2018-03-28|1225.47
#2018-03-29|1231.82
#2018-03-30| .
#2018-04-02|1191.82
#2018-04-03|1198.38
#2018-04-04|1232.06
#2018-04-05|1214.83
#2018-04-06|1178.11
#2018-04-09|1196.99
#2018-04-10|1225.00
#2018-04-11|1216.92
#2018-04-12|1228.26
#2018-04-13|1224.92
#2018-04-16|1220.13
#2018-04-17|1239.47
#2018-04-18|1240.95
#2018-04-19|1223.00
#2018-04-20|1212.91
#2018-04-23|1218.99
#2018-04-24|1200.66
#2018-04-25|1207.27
#2018-04-26|1229.80
#2018-04-27|1234.07
#2018-04-30|1207.93
#2018-05-01|1206.73
#2018-05-02|1181.84
#2018-05-03|1165.88
#2018-05-04|1178.96
#2018-05-07|1178.53
#2018-05-08|1172.95
#2018-05-09|1183.87
#2018-05-10|1185.59
#2018-05-11|1212.65
#2018-05-14|1225.17
#2018-05-15|1205.19
#2018-05-16|1213.74
#2018-05-17|1211.31
#2018-05-18|1215.75
#2018-05-21|1202.74
#2018-05-22|1210.53
#2018-05-23|1217.75
#2018-05-24|1215.07
#2018-05-25|1214.93
#2018-05-28| .
#2018-05-29|1209.68
#2018-05-30|1226.65
#2018-05-31|1224.69
#2018-06-01|1242.06
#2018-06-04|1245.68
#2018-06-05|1238.15
#2018-06-06|1256.51
#2018-06-07|1249.66
#2018-06-08|1254.94
#2018-06-11|1255.11
#2018-06-12|1261.31
#2018-06-13|1255.81
#2018-06-14|1268.74
#2018-06-15|1267.90
#2018-06-18|1251.58
#2018-06-19|1274.23
#2018-06-20|1288.65
#2018-06-21|1281.85
#2018-06-22|1277.08
#2018-06-25|1260.64
#2018-06-26|1250.81
#2018-06-27|1231.37
#2018-06-28|1240.11
#2018-06-29|1264.81
#2018-07-02|1272.66
#2018-07-03|1273.13
#2018-07-04| .
#2018-07-05|1288.47
#2018-07-06|1342.34
#2018-07-09|1354.00
#2018-07-10|1354.41
#2018-07-11|1347.23
#2018-07-12|1369.54
#2018-07-13|1373.87
#2018-07-16|1368.07
#2018-07-17|1374.13
#2018-07-18|1373.43
#2018-07-19|1373.39
#2018-07-20|1372.01
#2018-07-23|1369.67
#2018-07-24|1381.12
#2018-07-25|1403.76
#2018-07-26|1383.60
#2018-07-27|1359.83
#2018-07-30|1347.93
#2018-07-31|1374.04
#2018-08-01|1381.41
#2018-08-02|1391.71
#2018-08-03|1384.66
#2018-08-06|1379.58
#2018-08-07|1397.89
#2018-08-08|1382.45
#2018-08-09|1383.56
#2018-08-10|1375.11
#2018-08-13|1374.46
#2018-08-14|1381.65
#2018-08-15|1358.86
#2018-08-16|1372.55
#2018-08-17|1368.07
#2018-08-20|1365.27
#2018-08-21|1375.38
#2018-08-22|1386.35
#2018-08-23|1378.65
#2018-08-24|1381.35
#2018-08-27|1404.54
#2018-08-28|1409.49
#2018-08-29|1428.27
#2018-08-30|1434.12
#2018-08-31|1431.90
#2018-09-03| .
#2018-09-04|1413.86
#2018-09-05|1413.16
#2018-09-06|1391.90
#2018-09-07|1387.27
#2018-09-10|1395.34
#2018-09-11|1383.97
#2018-09-12|1387.54
#2018-09-13|1403.09
#2018-09-14|1392.54
#2018-09-17|1378.51
#2018-09-18|1391.44
#2018-09-19|1391.34
#2018-09-20|1408.70
#2018-09-21|1407.79
#2018-09-24|1419.40
#2018-09-25|1417.97
#2018-09-26|1430.11
#2018-09-27|1447.23
#2018-09-28|1447.75
#2018-10-01|1444.22
#2018-10-02|1444.30
#2018-10-03|1448.89
#2018-10-04|1408.88
#2018-10-05|1398.99
#2018-10-08|1393.53
#2018-10-09|1393.72
#2018-10-10|1348.07
#2018-10-11|1315.65
#2018-10-12|1344.33
#2018-10-15|1329.44
#2018-10-16|1384.54
#2018-10-17|1383.91
#2018-10-18|1361.98
#2018-10-19|1343.40
#2018-10-22|1327.17
#2018-10-23|1316.85
#2018-10-24|1236.40
#2018-10-25|1249.90
#2018-10-26|1247.00
#2018-10-29|1243.36
#2018-10-30|1258.00
#2018-10-31|1257.10
#2018-11-01|1296.61
#2018-11-02|1289.54
#2018-11-05|1295.15
#2018-11-06|1299.88
#2018-11-07|1338.85
#2018-11-08|1324.99
#2018-11-09|1303.36
#2018-11-12|1268.50
#2018-11-13|1265.42
#2018-11-14|1246.56
#2018-11-15|1266.73
#2018-11-16|1272.05
#2018-11-19|1248.04
#2018-11-20|1242.56
#2018-11-21|1242.05
#2018-11-22| .
#2018-11-23|1245.15
#2018-11-26|1266.06
#2018-11-27|1276.91
#2018-11-28|1311.48
#2018-11-29|1310.71
#2018-11-30|1334.54
#2018-12-03|1341.46
#2018-12-04|1299.78
#2018-12-05| .
#2018-12-06|1307.22
#2018-12-07|1261.94
#2018-12-10|1266.81
#2018-12-11|1274.07
#2018-12-12|1287.05
#2018-12-13|1275.09
#2018-12-14|1248.81
#2018-12-17|1230.60
#2018-12-18|1209.67
#2018-12-19|1189.17
#2018-12-20|1175.10
#2018-12-21|1134.02
#2018-12-24|1113.91
#2018-12-25| .
#2018-12-26|1178.26
#2018-12-27|1183.86
#2018-12-28|1179.16
#2018-12-31|1202.24
#2019-01-01| .
#2019-01-02|1203.65
#2019-01-03|1219.79
#2019-01-04|1279.22
#2019-01-07|1309.30
#2019-01-08|1318.56
#2019-01-09|1327.09
#2019-01-10|1341.88
#2019-01-11|1341.55
#2019-01-14|1319.95
#2019-01-15|1345.26
#2019-01-16|1336.67
#2019-01-17|1354.22
#2019-01-18|1364.98
#2019-01-21| .
#2019-01-22|1347.39
#2019-01-23|1343.03
#2019-01-24|1340.20
#2019-01-25|1353.45
#2019-01-28|1330.14
#2019-01-29|1336.26
#2019-01-30|1332.71
#2019-01-31|1350.73
#2019-02-01|1356.31
#2019-02-04|1349.60
#2019-02-05|1345.97
#2019-02-06|1344.86
#2019-02-07|1310.37
#2019-02-08|1317.17
#2019-02-11|1322.98
#2019-02-12|1331.57
#2019-02-13|1338.35
#2019-02-14|1345.95
#2019-02-15|1364.54
#2019-02-18| .
#2019-02-19|1356.17
#2019-02-20|1356.67
#2019-02-21|1332.78
#2019-02-22|1348.92
#2019-02-25|1363.49
#2019-02-26|1361.69
#2019-02-27|1381.37
#2019-02-28|1358.01
#2019-03-01|1381.19
#2019-03-04|1362.36
#2019-03-05|1356.17
#2019-03-06|1321.81
#2019-03-07|1307.75
#2019-03-08|1301.20
#2019-03-11|1326.58
#2019-03-12|1336.03
#2019-03-13|1356.61
#2019-03-14|1355.35
#2019-03-15|1372.29
#2019-03-18|1363.80
#2019-03-19|1362.75
#2019-03-20|1354.74
#2019-03-21|1322.59
#2019-03-22|1285.33
#2019-03-25|1288.56
#2019-03-26|1313.10
#2019-03-27|1292.35
#2019-03-28|1298.85
#2019-03-29|1319.11
#2019-04-01|1326.74
#2019-04-02|1334.84
#2019-04-03|1338.50
#2019-04-04|1330.71
#2019-04-05|1356.18
#2019-04-08|1351.04
#2019-04-09|1333.99
#2019-04-10|1353.96
#2019-04-11|1328.40
#2019-04-12|1320.97
#2019-04-15|1316.25
#2019-04-16|1295.39
#2019-04-17|1243.51
#2019-04-18|1232.12
#2019-04-19| .
#2019-04-22|1229.84
#2019-04-23|1257.32
#2019-04-24|1242.71
#2019-04-25|1261.74
#2019-04-26|1266.18
#2019-04-29|1262.98
#2019-04-30|1258.35
#2019-05-01|1248.51
#2019-05-02|1254.02
#2019-05-03|1275.18
#2019-05-06|1281.79
#2019-05-07|1247.64
#2019-05-08|1244.26
#2019-05-09|1242.26
#2019-05-10|1232.62
#2019-05-13|1196.40
#2019-05-14|1208.62
#2019-05-15|1217.89
#2019-05-16|1230.29
#2019-05-17|1224.82
#2019-05-20|1211.20
#2019-05-21|1230.82
#2019-05-22|1238.79
#2019-05-23|1233.53
#2019-05-24|1237.87
#2019-05-27| .
#2019-05-28|1221.24
#2019-05-29|1206.31
#2019-05-30|1212.20
#2019-05-31|1193.24
#2019-06-03|1206.65
#2019-06-04|1229.78
#2019-06-05|1233.28
#2019-06-06|1223.43
#2019-06-07|1245.25
#2019-06-10|1243.90
#2019-06-11|1240.66
#2019-06-12|1249.77
#2019-06-13|1255.48
#2019-06-14|1248.06
#2019-06-17|1279.82
#2019-06-18|1296.86
#2019-06-19|1309.42
#2019-06-20|1319.86
#2019-06-21|1334.44
#2019-06-24|1314.88
#2019-06-25|1308.99
#2019-06-26|1295.74
#2019-06-27|1306.83
#2019-06-28|1325.44
#2019-07-01|1331.59
#2019-07-02|1334.52
#2019-07-03|1346.37
#2019-07-04| .
#2019-07-05|1329.70
#2019-07-08|1307.73
#2019-07-09|1318.25
#2019-07-10|1314.21
#2019-07-11|1292.83
#2019-07-12|1266.44
#2019-07-15|1280.65
#2019-07-16|1273.84
#2019-07-17|1277.99
#2019-07-18|1288.91
#2019-07-19|1268.23
#2019-07-22|1268.96
#2019-07-23|1280.32
#2019-07-24|1282.78
#2019-07-25|1268.04
#2019-07-26|1275.88
#2019-07-29|1277.54
#2019-07-30|1287.27
#2019-07-31|1287.37
#2019-08-01|1296.45
#2019-08-02|1286.82
#2019-08-05|1249.54
#2019-08-06|1268.17
#2019-08-07|1268.88
#2019-08-08|1290.22
#2019-08-09|1295.86
#2019-08-12|1292.05
#2019-08-13|1305.73
#2019-08-14|1271.24
#2019-08-15|1273.53
#2019-08-16|1298.48
#2019-08-19|1311.65
#2019-08-20|1294.18
#2019-08-21|1308.17
#2019-08-22|1301.42
#2019-08-23|1267.93
#2019-08-26|1280.84
#2019-08-27|1274.23
#2019-08-28|1278.21
#2019-08-29|1284.68
#2019-08-30|1277.75
#2019-09-02| .
#2019-09-03|1255.73
#2019-09-04|1257.27
#2019-09-05|1272.88
#2019-09-06|1274.41
#2019-09-09|1259.92
#2019-09-10|1261.36
#2019-09-11|1271.64
#2019-09-12|1264.87
#2019-09-13|1271.22
#2019-09-16|1272.52
#2019-09-17|1280.97
#2019-09-18|1272.00
#2019-09-19|1276.69
#2019-09-20|1289.59
#2019-09-23|1282.56
#2019-09-24|1259.89
#2019-09-25|1254.22
#2019-09-26|1235.54
#2019-09-27|1225.72
#2019-09-30|1233.29
#2019-10-01|1216.69
#2019-10-02|1197.07
#2019-10-03|1219.99
#2019-10-04|1233.13
#2019-10-07|1233.93
#2019-10-08|1212.30
#2019-10-09|1219.03
#2019-10-10|1233.06
#2019-10-11|1245.62
#2019-10-14|1258.42
#2019-10-15|1272.33
#2019-10-16|1264.85
#2019-10-17|1268.28
#2019-10-18|1260.11
#2019-10-21|1273.71
#2019-10-22|1301.02
#2019-10-23|1305.02
#2019-10-24|1309.74
#2019-10-25|1299.36
#2019-10-28|1318.68
#2019-10-29|1329.38
#2019-10-30|1327.08
#2019-10-31|1325.65
#2019-11-01|1350.05
#2019-11-04|1344.11
#2019-11-05|1341.46
#2019-11-06|1334.42
#2019-11-07|1330.64
#2019-11-08|1358.83
#2019-11-11|1355.45
#2019-11-12|1361.63
#2019-11-13|1356.64
#2019-11-14|1352.73
#2019-11-15|1375.81
#2019-11-18|1370.07
#2019-11-19|1390.82
#2019-11-20|1398.25
#2019-11-21|1405.97
#2019-11-22|1419.03
#2019-11-25|1448.83
#2019-11-26|1447.81
#2019-11-27|1454.00
#2019-11-28|1454.00
#2019-11-29|1451.53
#2019-12-02|1437.41
#2019-12-03|1441.28
#2019-12-04|1449.97
#2019-12-05|1443.54
#2019-12-06|1456.63
#2019-12-09|1442.86
#2019-12-10|1448.98
#2019-12-11|1440.49
#2019-12-12|1447.96
#2019-12-13|1449.58
#2019-12-16|1471.41
#2019-12-17|1463.87
#2019-12-18|1459.12
#2019-12-19|1464.73
#2019-12-20|1481.69
#2019-12-23|1484.15
#2019-12-24|1486.33
#2019-12-25| .
#2019-12-26|1477.74
#2019-12-27|1471.92
#2019-12-30|1458.16
#2019-12-31|1462.94
#2020-01-01| .
#2020-01-02|1458.53
#2020-01-03|1443.08
#2020-01-06|1455.13
#2020-01-07|1453.33
#2020-01-08|1464.94
#2020-01-09|1473.22
#2020-01-10|1470.56
#2020-01-13|1450.01
#2020-01-14|1466.39
#2020-01-15|1469.03
#2020-01-16|1468.28
#2020-01-17|1466.52
#2020-01-20| .
#2020-01-21|1452.43
#2020-01-22|1456.23
#2020-01-23|1446.86
#2020-01-24|1412.03
#2020-01-27|1402.67
#2020-01-28|1416.97
#2020-01-29|1418.41
#2020-01-30|1399.22
#2020-01-31|1369.71
#2020-02-03|1389.27
#2020-02-04|1422.97
#2020-02-05|1465.37
#2020-02-06|1477.65
#2020-02-07|1467.79
#2020-02-10|1475.85
#2020-02-11|1479.45
#2020-02-12|1478.66
#2020-02-13|1469.99
#2020-02-14|1478.50
#2020-02-17| .
#2020-02-18|1479.34
#2020-02-19|1491.10
#2020-02-20|1483.76
#2020-02-21|1489.97
#2020-02-24|1463.32
#2020-02-25|1423.70
#2020-02-26|1450.73
#2020-02-27|1391.41
#2020-02-28|1385.33
#2020-03-02|1454.00
#2020-03-03|1413.82
#2020-03-04|1479.51
#2020-03-05|1451.29
#2020-03-06|1448.07
#2020-03-09|1352.64
#2020-03-10|1384.56
#2020-03-11|1334.77
#2020-03-12|1228.61
#2020-03-13|1321.26
#2020-03-16|1220.61
#2020-03-17|1311.38
#2020-03-18|1290.55
#2020-03-19|1297.34
#2020-03-20|1248.88
#2020-03-23|1227.90
#2020-03-24|1300.59
#2020-03-25|1279.24
#2020-03-26|1349.17
#2020-03-27|1323.70
#2020-03-30|1385.56
#2020-03-31|1375.88
#2020-04-01|1327.52
#2020-04-02|1387.42
#2020-04-03|1373.02
#2020-04-06|1432.58
#2020-04-07|1407.48
#2020-04-08|1447.38
#2020-04-09|1448.21
#2020-04-10|1448.21
#2020-04-13|1457.17
#2020-04-14|1504.80
#2020-04-15|1472.64
#2020-04-16|1524.16
#2020-04-17|1592.40
#2020-04-20|1602.83
#2020-04-21|1550.59
#2020-04-22|1559.21
#2020-04-23|1554.91
#2020-04-24|1582.26
#2020-04-27|1597.99
#2020-04-28|1566.35
#2020-04-29|1577.25
#2020-04-30|1577.72
#2020-05-01|1539.58
#2020-05-04|1566.87
#2020-05-05|1590.76
#2020-05-06|1585.72
#2020-05-07|1591.82
#2020-05-08|1600.95
#2020-05-11|1660.34
#2020-05-12|1623.51
#2020-05-13|1615.83
#2020-05-14|1612.37
#2020-05-15|1640.12
#2020-05-18|1641.49
#2020-05-19|1608.55
#2020-05-20|1636.01
#2020-05-21|1611.30
#2020-05-22|1623.04
#2020-05-25|1623.04
#2020-05-26|1586.99
#2020-05-27|1608.06
#2020-05-28|1622.03
#2020-05-29|1663.56
#2020-06-01|1644.98
#2020-06-02|1640.13
#2020-06-03|1626.36
#2020-06-04|1616.99
#2020-06-05|1616.50
#2020-06-08|1629.67
#2020-06-09|1621.74
#2020-06-10|1633.19
#2020-06-11|1566.29
#2020-06-12|1573.00
#2020-06-15|1590.36
#2020-06-16|1614.37
#2020-06-17|1619.35
#2020-06-18|1622.59
#2020-06-19|1687.99
#2020-06-22|1670.74
#2020-06-23|1674.31
#2020-06-24|1646.30
#2020-06-25|1662.82
#2020-06-26|1637.33
#2020-06-29|1633.79
#2020-06-30|1666.99
#2020-07-01|1685.50
#2020-07-02|1698.40
#2020-07-03| .
#2020-07-06|1709.15
#2020-07-07|1712.25
#2020-07-08|1714.71
#2020-07-09|1717.00
#2020-07-10|1704.68
#2020-07-13|1690.55
#2020-07-14|1726.19
#2020-07-15|1746.48
#2020-07-16|1737.85
#2020-07-17|1771.10
#2020-07-20|1790.38
#2020-07-21|1753.41
#2020-07-22|1754.26
#2020-07-23|1724.48
#2020-07-24|1688.51
#2020-07-27|1734.51
#2020-07-28|1716.87
#2020-07-29|1698.67
#2020-07-30|1698.86
#2020-07-31|1671.58
#2020-08-03|1711.25
#2020-08-04|1693.97
#2020-08-05|1677.28
#2020-08-06|1670.36
#2020-08-07|1663.56
#2020-08-10|1635.82
#2020-08-11|1606.34
#2020-08-12|1638.75
#2020-08-13|1634.97
#2020-08-14|1629.42
#2020-08-17|1653.25
#2020-08-18|1644.81
#2020-08-19|1610.73
#2020-08-20|1603.75
#2020-08-21|1598.51
#2020-08-24|1581.90
#2020-08-25|1611.70
#2020-08-26|1616.18
#2020-08-27|1621.16
#2020-08-28|1619.63
#2020-08-31|1646.27
#2020-09-01|1616.95
#2020-09-02|1654.83
#2020-09-03|1595.67
#2020-09-04|1586.71
#2020-09-07| .
#2020-09-08|1548.00
#2020-09-09|1572.95
#2020-09-10|1545.38
#2020-09-11|1560.70
#2020-09-14|1612.63
#2020-09-15|1627.39
#2020-09-16|1617.90
#2020-09-17|1607.41
#2020-09-18|1603.66
#2020-09-21|1581.77
#2020-09-22|1607.27
#2020-09-23|1584.19
#2020-09-24|1574.30
#2020-09-25|1611.55
#2020-09-28|1628.20
#2020-09-29|1633.54
#2020-09-30|1646.82
#2020-10-01|1662.20
#2020-10-02|1618.45
#2020-10-05|1694.60
#2020-10-06|1675.32
#2020-10-07|1712.84
#2020-10-08|1685.99
#2020-10-09|1686.34
#2020-10-12|1700.83
#2020-10-13|1710.89
#2020-10-14|1690.06
#2020-10-15|1669.66
#2020-10-16|1674.96
#2020-10-19|1640.51
#2020-10-20|1637.32
#2020-10-21|1611.06
#2020-10-22|1625.74
#2020-10-23|1626.50
#2020-10-26|1615.83
#2020-10-27|1628.14
#2020-10-28|1579.83
#2020-10-29|1588.98
#2020-10-30|1557.16
#2020-11-02|1560.77
#2020-11-03|1578.93
#2020-11-04|1704.19
#2020-11-05|1697.34
#2020-11-06|1674.38
#2020-11-09|1634.82
#2020-11-10|1636.21
#2020-11-11|1660.33
#2020-11-12|1652.65
#2020-11-13|1674.61
#2020-11-16|1677.47
#2020-11-17|1652.15
#2020-11-18|1614.82
#2020-11-19|1610.38
#2020-11-20|1616.36
#2020-11-23|1621.04
#2020-11-24|1604.85
#2020-11-25|1617.74
#2020-11-26|1617.74
#2020-11-27|1673.99
#2020-11-30|1705.19
#2020-12-01|1704.33
#2020-12-02|1702.43
#2020-12-03|1724.28
#2020-12-04|1729.08
#2020-12-07|1727.75
#2020-12-08|1753.57
#2020-12-09|1723.35
#2020-12-10|1731.44
#2020-12-11|1736.13
#2020-12-14|1785.31
#2020-12-15|1785.41
#2020-12-16|1768.47
#2020-12-17|1802.45
#2020-12-18|1798.93
#2020-12-21|1794.97
#2020-12-22|1771.64
#2020-12-23|1781.37
#2020-12-24|1764.59
#2020-12-25|1764.59
#2020-12-28|1729.39
#2020-12-29|1725.34
#2020-12-30|1724.69
#2020-12-31|1713.15
#2021-01-01|1713.15
#2021-01-04|1702.81
#2021-01-05|1704.29
#2021-01-06|1725.57
#2021-01-07|1768.51
#2021-01-08|1770.85
#2021-01-11|1799.63
#2021-01-12|1816.46
#2021-01-13|1813.77
#2021-01-14|1843.34
#2021-01-15|1849.66
#2021-01-18|1849.66
#2021-01-19|1867.72
#2021-01-20|1879.04
#2021-01-21|1872.74
#2021-01-22|1882.42
#2021-01-25|1920.22
#2021-01-26|1900.49
#2021-01-27|1840.17
#2021-01-28|1847.72
#2021-01-29|1867.91
#2021-02-01|1862.92
#2021-02-02|1877.98
#2021-02-03|1869.55
#2021-02-04|1893.30
#2021-02-05|1922.84
#2021-02-08|1945.23
#2021-02-09|1932.83
#2021-02-10|1924.56
#2021-02-11|1932.33
#2021-02-12|1937.53
#2021-02-15|1937.53
#2021-02-16|1892.03
#2021-02-17|1896.34
#2021-02-18|1864.67
#2021-02-19|1878.26
#2021-02-22|1827.52
#2021-02-23|1809.89
#2021-02-24|1807.62
#2021-02-25|1774.79
#2021-02-26|1784.01
#2021-03-01|1810.65
#2021-03-02|1772.51
#2021-03-03|1703.31
#2021-03-04|1668.69
#2021-03-05|1705.76
#2021-03-08|1670.23
#2021-03-09|1701.08
#2021-03-10|1698.61
#2021-03-11|1746.60
#2021-03-12|1738.89
#2021-03-15|1771.35
#2021-03-16|1785.92
#2021-03-17|1792.19
#2021-03-18|1753.06
#2021-03-19|1778.06
#2021-03-22|1810.13
#2021-03-23|1750.35
#2021-03-24|1705.58
#2021-03-25|1711.93
#2021-03-26|1728.59
#2021-03-29|1703.93
#2021-03-30|1688.16
#2021-03-31|1734.61
#2021-04-01|1744.59
#2021-04-02|1744.59
#2021-04-05|1750.00
#2021-04-06|1754.85
#2021-04-07|1726.54
#2021-04-08|1734.32
#2021-04-09|1735.01
#2021-04-12|1719.40
#2021-04-13|1753.52
#2021-04-14|1773.34
#2021-04-15|1801.79
#2021-04-16|1812.71
#2021-04-19|1792.81
#2021-04-20|1788.83
#2021-04-21|1821.58
#2021-04-22|1809.08
#2021-04-23|1827.85
#2021-04-26|1861.63
#2021-04-27|1858.63
#2021-04-28|1821.91
#2021-04-29|1797.33
#2021-04-30|1804.23
#2021-05-03|1797.09
#2021-05-04|1750.22
#2021-05-05|1734.24
#2021-05-06|1729.93
#2021-05-07|1745.25
#2021-05-10|1708.98
#2021-05-11|1709.84
#2021-05-12|1692.34
#2021-05-13|1693.39
#2021-05-14|1730.35
#2021-05-17|1730.97
#2021-05-18|1733.75
#2021-05-19|1717.56
#2021-05-20|1762.92
#2021-05-21|1752.24
#2021-05-24|1750.90
#2021-05-25|1742.06
#2021-05-26|1743.89
#2021-05-27|1750.49
#2021-05-28|1764.18
#2021-05-31|1764.18
#2021-06-01|1747.89
#2021-06-02|1759.20
#2021-06-03|1756.47
#2021-06-04|1788.74
#2021-06-07|1874.43
#2021-06-08|1871.91
#2021-06-09|1900.31
#2021-06-10|1941.11
#2021-06-11|1935.45
#2021-06-14|1927.34
#2021-06-15|1896.16
#2021-06-16|1879.82
#2021-06-17|1903.93
#2021-06-18|1898.36
#2021-06-21|1916.34
#2021-06-22|1928.80
#2021-06-23|1919.07
#2021-06-24|1933.75
#2021-06-25|1946.66
#2021-06-28|1950.49
#2021-06-29|1960.14
#2021-06-30|1964.26
#2021-07-01|1981.34
#2021-07-02|1975.74
#2021-07-05|1975.74
#2021-07-06|1955.35
#2021-07-07|1930.42
#2021-07-08|1944.12
#2021-07-09|1955.09
#2021-07-12|1949.27
#2021-07-13|1933.62
#2021-07-14|1916.28
#2021-07-15|1923.09
#2021-07-16|1957.79
#2021-07-19|1984.76
#2021-07-20|2003.75
#2021-07-21|2013.44
#2021-07-22|2016.11
#2021-07-23|2048.62
#2021-07-26|2006.46
#2021-07-27|1985.62
#2021-07-28|2034.67
#2021-07-29|2020.95
#2021-07-30|2025.01
#2021-08-02|2013.95
#2021-08-03|2069.72
#2021-08-04|2096.26
#2021-08-05|2132.19
#2021-08-06|2096.89
#2021-08-09|2174.11
#2021-08-10|2134.17
#2021-08-11|2052.61
#2021-08-12|2069.41
#2021-08-13|2072.66
#2021-08-16|2054.82
#2021-08-17|2098.94
#2021-08-18|2067.80
#2021-08-19|2017.16
#2021-08-20|2046.22
#2021-08-23|2105.79
#2021-08-24|2094.30
#2021-08-25|2105.95
#2021-08-26|2093.45
#2021-08-27|2086.12
#2021-08-30|2084.07
#2021-08-31|2094.04
#2021-09-01|2115.70
#2021-09-02|2139.00
#2021-09-03|2148.44
#2021-09-06|2148.44
#2021-09-07|2150.58
#2021-09-08|2125.72
#2021-09-09|2136.68
#2021-09-10|2123.02
#2021-09-13|2082.86
#2021-09-14|2080.55
#2021-09-15|2105.58
#2021-09-16|2116.96
#2021-09-17|2125.65
#2021-09-20|2080.49
#2021-09-21|2103.18
#2021-09-22|2106.43
#2021-09-23|2143.06
#2021-09-24|2089.44
#2021-09-27|2043.49
#2021-09-28|1962.39
#2021-09-29|1948.83
#2021-09-30|1964.43
#2021-10-01|1881.72
#2021-10-04|1822.89
#2021-10-05|1832.75
#2021-10-06|1791.22
#2021-10-07|1826.12
#2021-10-08|1808.12
#2021-10-11|1799.94
#2021-10-12|1813.33
#2021-10-13|1824.52
#2021-10-14|1859.46
#2021-10-15|1840.55
#2021-10-18|1837.34
#2021-10-19|1849.43
#2021-10-20|1843.83
#2021-10-21|1863.23
#2021-10-22|1839.26
#2021-10-25|1884.22
#2021-10-26|1884.74
#2021-10-27|1856.90
#2021-10-28|1890.80
#2021-10-29|1890.15
#2021-11-01|1907.49
#2021-11-02|1922.25
#2021-11-03|1929.54
#2021-11-04|1849.93
#2021-11-05|1756.31
#2021-11-08|1765.32
#2021-11-09|1735.56
#2021-11-10|1692.14
#2021-11-11|1690.44
#2021-11-12|1697.58
#2021-11-15|1694.95
#2021-11-16|1695.33
#2021-11-17|1700.78
#2021-11-18|1704.78
#2021-11-19|1719.33
#2021-11-22|1726.04
#2021-11-23|1706.99
#2021-11-24|1719.95
#2021-11-25|1719.95
#2021-11-26|1788.06
#2021-11-29|1825.64
#2021-11-30|1796.24
#2021-12-01|1701.46
#2021-12-02|1691.50
#2021-12-03|1658.41
#2021-12-06|1600.40
#2021-12-07|1687.16
#2021-12-08|1709.78
#2021-12-09|1666.88
#2021-12-10|1638.67
#2021-12-13|1673.71
#2021-12-14|1680.07
#2021-12-15|1720.55
#2021-12-16|1687.12
#2021-12-17|1750.29
#2021-12-20|1702.66
#2021-12-21|1704.22
#2021-12-22|1677.16
#2021-12-23|1682.54
#2021-12-24|1682.54
#2021-12-27|1640.17
#2021-12-28|1627.94
#2021-12-29|1649.72
#2021-12-30|1661.11
#2021-12-31|1649.41
#2022-01-03|1634.70
#2022-01-04|1588.44
#2022-01-05|1510.94
#2022-01-06|1518.24
#2022-01-07|1497.56
#2022-01-10|1529.00
#2022-01-11|1555.55
#2022-01-12|1528.43
#2022-01-13|1481.27
#2022-01-14|1481.04
#2022-01-17|1481.04
#2022-01-18|1405.60
#2022-01-19|1381.38
#2022-01-20|1366.34
#2022-01-21|1333.92
#2022-01-24|1346.62
#2022-01-25|1305.73
#2022-01-26|1297.74
#2022-01-27|1263.91
#2022-01-28|1315.04
#2022-01-31|1368.04
#2022-02-01|1394.68
#2022-02-02|1378.98
#2022-02-03|1355.49
#2022-02-04|1365.76
#2022-02-07|1369.03
#2022-02-08|1348.91
#2022-02-09|1399.02
#2022-02-10|1369.48
#2022-02-11|1352.67
#2022-02-14|1311.04
#2022-02-15|1344.34
#2022-02-16|1332.73
#2022-02-17|1287.99
#2022-02-18|1274.18
#2022-02-21|1274.18
#2022-02-22|1267.46
#2022-02-23|1236.43
#2022-02-24|1294.94
#2022-02-25|1307.50
#2022-02-28|1313.71
#2022-03-01|1300.60
#2022-03-02|1304.85
#2022-03-03|1276.64
#2022-03-04|1252.67
#2022-03-07|1224.31
#2022-03-08|1226.06
#2022-03-09|1276.12
#2022-03-10|1262.01
#2022-03-11|1233.65
#2022-03-14|1232.40
#2022-03-15|1245.46
#2022-03-16|1318.75
#2022-03-17|1345.66
#2022-03-18|1381.54
#2022-03-21|1371.82
#2022-03-22|1407.99
#2022-03-23|1363.84
#2022-03-24|1379.94
#2022-03-25|1350.88
#2022-03-28|1372.98
#2022-03-29|1415.83
#2022-03-30|1392.33
#2022-03-31|1384.83
#2022-04-01|1417.40
#2022-04-04|1418.21
#2022-04-05|1384.69
#2022-04-06|1373.64
#2022-04-07|1395.28
#2022-04-08|1401.79
#2022-04-11|1367.47
#2022-04-12|1358.58
#2022-04-13|1398.49
#2022-04-14|1379.61
#2022-04-15|1379.61
#2022-04-18|1340.17
#2022-04-19|1351.45
#2022-04-20|1349.32
#2022-04-21|1313.11
#2022-04-22|1280.20
#2022-04-25|1298.40
#2022-04-26|1243.65
#2022-04-27|1238.77
#2022-04-28|1236.95
#2022-04-29|1201.35
#2022-05-02|1227.80
#2022-05-03|1236.91
#2022-05-04|1269.67
#2022-05-05|1206.81
#2022-05-06|1140.19
#2022-05-09|1078.87
#2022-05-10|1108.71
#2022-05-11|1068.41
#2022-05-12|1099.73
#2022-05-13|1146.34
#2022-05-16|1143.85
#2022-05-17|1181.30
#2022-05-18|1151.08
#2022-05-19|1166.81
#2022-05-20|1166.67
#2022-05-23|1177.74
#2022-05-24|1155.50
#2022-05-25|1161.78
#2022-05-26|1174.75
#2022-05-27|1221.77
#2022-05-30|1221.77
#2022-05-31|1182.89
#2022-06-01|1167.86
#2022-06-02|1173.41
#2022-06-03|1157.21
#2022-06-06|1144.64
#2022-06-07|1173.75
#2022-06-08|1183.31
#2022-06-09|1122.88
#2022-06-10|1078.46
#2022-06-13|1024.19
#2022-06-14|1029.59
#2022-06-15|1060.48
#2022-06-16|1028.54
#2022-06-17|1068.36
#2022-06-20|1068.36
#2022-06-21|1081.87
#2022-06-22|1097.42
#2022-06-23|1148.84
#2022-06-24|1166.17
#2022-06-27|1163.54
#2022-06-28|1130.80
#2022-06-29|1137.18
#2022-06-30|1126.66
#2022-07-01|1158.92
#2022-07-04|1158.92
#2022-07-05|1188.30
#2022-07-06|1194.07
#2022-07-07|1238.58
#2022-07-08|1248.19
#2022-07-11|1223.43
#2022-07-12|1217.58
#2022-07-13|1207.56
#2022-07-14|1177.42
#2022-07-15|1208.59
#2022-07-18|1181.13
#2022-07-19|1216.81
#2022-07-20|1220.69
#2022-07-21|1233.45
#2022-07-22|1202.02
#2022-07-25|1204.33
#2022-07-26|1194.03
#2022-07-27|1208.06
#2022-07-28|1208.51
#2022-07-29|1216.33
#2022-08-01|1203.87
#2022-08-02|1200.07
#2022-08-03|1282.56
#2022-08-04|1308.62
#2022-08-05|1300.11
#2022-08-08|1309.32
#2022-08-09|1264.76
#2022-08-10|1300.12
#2022-08-11|1282.83
#2022-08-12|1282.85
#2022-08-15|1309.89
#2022-08-16|1286.28
#2022-08-17|1248.43
#2022-08-18|1226.16
#2022-08-19|1203.59
#2022-08-22|1181.88
#2022-08-23|1179.23
#2022-08-24|1195.18
#2022-08-25|1202.86
#2022-08-26|1164.71
#2022-08-29|1161.23
#2022-08-30|1151.05
#2022-08-31|1142.03
#2022-09-01|1163.35
#2022-09-02|1141.79
#2022-09-05|1141.79
#2022-09-06|1122.29
#2022-09-07|1162.07
#2022-09-08|1233.99
#2022-09-09|1249.53
#2022-09-12|1244.20
#2022-09-13|1190.98
#2022-09-14|1201.61
#2022-09-15|1209.06
#2022-09-16|1206.62
#2022-09-19|1193.18
#2022-09-20|1181.89
#2022-09-21|1155.18
#2022-09-22|1144.38
#2022-09-23|1136.35
#2022-09-26|1115.59
#2022-09-27|1131.21
#2022-09-28|1199.67
#2022-09-29|1173.50
#2022-09-30|1173.08
#2022-10-03|1193.94
#2022-10-04|1230.91
#2022-10-05|1235.28
#2022-10-06|1228.84
#2022-10-07|1193.17
#2022-10-10|1187.49
#2022-10-11|1181.33
#2022-10-12|1194.56
#2022-10-13|1226.09
#2022-10-14|1205.49
#2022-10-17|1236.90
#2022-10-18|1230.95
#2022-10-19|1186.80
#2022-10-20|1176.52
#2022-10-21|1212.23
#2022-10-24|1225.22
#2022-10-25|1259.54
#2022-10-26|1277.53
#2022-10-27|1266.17
#2022-10-28|1302.43
#2022-10-31|1296.31
#2022-11-01|1306.64
#2022-11-02|1281.86
#2022-11-03|1279.36
#2022-11-04|1290.97
#2022-11-07|1299.21
#2022-11-08|1304.70
#2022-11-09|1288.45
#2022-11-10|1342.30
#2022-11-11|1356.17
#2022-11-14|1363.98
#2022-11-15|1374.36
#2022-11-16|1363.02
#2022-11-17|1355.41
#2022-11-18|1358.67
#2022-11-21|1346.78
#2022-11-22|1360.02
#2022-11-23|1349.63
#2022-11-24|1349.63
#2022-11-25|1353.07
#2022-11-28|1339.82
#2022-11-29|1328.46
#2022-11-30|1369.24
#2022-12-01|1381.99
#2022-12-02|1392.73
#2022-12-05|1359.42
#2022-12-06|1335.59
#2022-12-07|1359.13
#2022-12-08|1370.24
#2022-12-09|1337.34
#2022-12-12|1328.17
#2022-12-13|1385.42
#2022-12-14|1400.63
#2022-12-15|1378.06
#2022-12-16|1352.90
#2022-12-19|1335.02
#2022-12-20|1364.87
#2022-12-21|1392.77
#2022-12-22|1386.36
#2022-12-23|1358.67
#2022-12-26|1358.67
#2022-12-27|1309.26
#2022-12-28|1303.09
#2022-12-29|1329.37
#2022-12-30|1331.73
#2023-01-02|1331.73
#2023-01-03|1318.26
#2023-01-04|1322.17
#2023-01-05|1322.87
#2023-01-06|1340.59
#2023-01-09|1315.64
#2023-01-10|1336.28
#2023-01-11|1352.84
#2023-01-12|1355.12
#2023-01-13|1372.06
#2023-01-16|1372.06
#2023-01-17|1377.69
#2023-01-18|1381.50
#2023-01-19|1355.19
#2023-01-20|1377.04
#2023-01-23|1397.57
#2023-01-24|1392.47
#2023-01-25|1386.81
#2023-01-26|1394.14
#2023-01-27|1388.74
#2023-01-30|1359.39
#2023-01-31|1375.20
#2023-02-01|1377.45
#2023-02-02|1390.58
#2023-02-03|1383.44
#2023-02-06|1367.03
#2023-02-07|1368.84
#2023-02-08|1334.85
#2023-02-09|1326.28
#2023-02-10|1329.88
#2023-02-13|1357.15
#2023-02-14|1355.74
#2023-02-15|1355.83
#2023-02-16|1331.32
#2023-02-17|1335.11
#2023-02-20|1335.11
#2023-02-21|1295.96
#2023-02-22|1298.21
#2023-02-23|1282.44
#2023-02-24|1256.89
#2023-02-27|1255.98
#2023-02-28|1262.91
#2023-03-01|1273.59
#2023-03-02|1282.29
#2023-03-03|1314.06
#2023-03-06|1303.34
#2023-03-07|1280.55
#2023-03-08|1264.52
#2023-03-09|1239.72
#2023-03-10|1220.75
#2023-03-13|1262.12
#2023-03-14|1281.11
#2023-03-15|1270.68
#2023-03-16|1273.96
#2023-03-17|1249.73
#2023-03-20|1268.91
#2023-03-21|1264.28
#2023-03-22|1240.78
#2023-03-23|1266.17
#2023-03-24|1280.68
#2023-03-27|1281.72
#2023-03-28|1277.74
#2023-03-29|1294.48
#2023-03-30|1288.64
#2023-03-31|1316.73
#2023-04-03|1330.56
#2023-04-04|1322.35
#2023-04-05|1323.88
#2023-04-06|1345.93
#2023-04-07|1345.93
#2023-04-10|1339.26
#2023-04-11|1330.00
#2023-04-12|1327.17
#2023-04-13|1346.08
#2023-04-14|1331.67
#2023-04-17|1336.33
#2023-04-18|1327.80
#2023-04-19|1331.29
#2023-04-20|1316.67
#2023-04-21|1329.07
#2023-04-24|1322.73
#2023-04-25|1292.29
#2023-04-26|1276.03
#2023-04-27|1276.54
#2023-04-28|1296.34
#2023-05-01|1306.70
#2023-05-02|1285.40
#2023-05-03|1288.95
#2023-05-04|1279.49
#2023-05-05|1302.29
#2023-05-08|1283.25
#2023-05-09|1284.99
#2023-05-10|1294.24
#2023-05-11|1285.23
#2023-05-12|1286.55
#2023-05-15|1309.04
#2023-05-16|1278.37
#2023-05-17|1280.06
#2023-05-18|1280.00
#2023-05-19|1293.59
#2023-05-22|1297.53
#2023-05-23|1304.42
#2023-05-24|1285.45
#2023-05-25|1251.98
#2023-05-26|1254.47
#2023-05-29|1254.47
#2023-05-30|1254.58
#2023-05-31|1253.99
#2023-06-01|1264.24
#2023-06-02|1280.85
#2023-06-05|1288.36
#2023-06-06|1274.10
#2023-06-07|1271.34
#2023-06-08|1276.28
#2023-06-09|1266.10
#2023-06-12|1282.82
#2023-06-13|1297.47
#2023-06-14|1288.99
#2023-06-15|1305.93
#2023-06-16|1300.60
#2023-06-19|1300.60
#2023-06-20|1287.91
#2023-06-21|1276.27
#2023-06-22|1278.24
#2023-06-23|1258.71
#2023-06-26|1251.48
#2023-06-27|1214.17
#2023-06-28|1223.97
#2023-06-29|1222.73
#2023-06-30|1232.84
#2023-07-03|1231.17
#2023-07-04|1231.17
#2023-07-05|1234.89
#2023-07-06|1216.06
#2023-07-07|1204.10
#2023-07-10|1227.18
#2023-07-11|1232.07
#2023-07-12|1242.85
#2023-07-13|1245.59
#2023-07-14|1230.80
#2023-07-17|1221.23
#2023-07-18|1215.90
#2023-07-19|1220.14
#2023-07-20|1212.58
#2023-07-21|1225.77
#2023-07-24|1209.71
#2023-07-25|1210.00
#2023-07-26|1207.52
#2023-07-27|1205.18
#2023-07-28|1217.81
#2023-07-31|1211.29
#2023-08-01|1197.81
#2023-08-02|1181.21
#2023-08-03|1191.39
#2023-08-04|1183.16
#2023-08-07|1172.06
#2023-08-08|1174.06
#2023-08-09|1179.18
#2023-08-10|1185.19
#2023-08-11|1195.99
#2023-08-14|1193.89
#2023-08-15|1184.73
#2023-08-16|1173.11
#2023-08-17|1177.42
#2023-08-18|1176.94
#2023-08-21|1208.85
#2023-08-22|1210.72
#2023-08-23|1219.56
#2023-08-24|1201.02
#2023-08-25|1204.93
#2023-08-28|1207.95
#2023-08-29|1220.08
#2023-08-30|1229.95
#2023-08-31|1222.12
#2023-09-01|1231.79
#2023-09-04|1231.79
#2023-09-05|1209.54
#2023-09-06|1206.01
#2023-09-07|1202.65
#2023-09-08|1202.10
#2023-09-11|1197.39
#2023-09-12|1198.15
#2023-09-13|1200.12
#2023-09-14|1201.78
#2023-09-15|1190.76
#2023-09-18|1163.48
#2023-09-19|1171.83
#2023-09-20|1161.57
#2023-09-21|1139.84
#2023-09-22|1136.47
#2023-09-25|1132.47
#2023-09-26|1139.59
#2023-09-27|1150.18
#2023-09-28|1151.24
#2023-09-29|1147.14
#2023-10-02|1137.05
#2023-10-03|1126.59
#2023-10-04|1131.87
#2023-10-05|1148.57
#2023-10-06|1152.86
#2023-10-09|1143.30
#2023-10-10|1153.79
#2023-10-11|1151.72
#2023-10-12|1129.43
#2023-10-13|1131.34
#2023-10-16|1130.71
#2023-10-17|1121.70
#2023-10-18|1098.56
#2023-10-19|1073.68
#2023-10-20|1068.44
#2023-10-23|1050.86
#2023-10-24|1063.24
#2023-10-25|1038.10
#2023-10-26|1032.84
#2023-10-27|1004.90
#2023-10-30|1007.06
#2023-10-31|1003.94
#2023-11-01|1019.46
#2023-11-02|1031.40
#2023-11-03|1061.64
#2023-11-06|1053.19
#2023-11-07|1062.75
#2023-11-08|1038.24
#2023-11-09|1008.24
#2023-11-10|1002.48
#2023-11-13|1001.19
#2023-11-14|1025.80
#2023-11-15|1033.38
#2023-11-16|1026.59
#2023-11-17|1031.14
#2023-11-20|1040.07
#2023-11-21|1031.74
#2023-11-22|1039.63
#2023-11-23|1039.63
#2023-11-24|1042.64
#2023-11-27|1034.97
#2023-11-28|1034.18
#2023-11-29|1046.08
#2023-11-30|1056.59
#2023-12-01|1071.23
#2023-12-04|1078.65
#2023-12-05|1071.37
#2023-12-06|1087.70
#2023-12-07|1098.83
#2023-12-08|1088.07
#2023-12-11|1104.51
#2023-12-12|1118.81
#2023-12-13|1150.44
#2023-12-14|1168.63
#2023-12-15|1153.41
#2023-12-18|1147.80
#2023-12-19|1170.43
#2023-12-20|1144.02
#2023-12-21|1166.43
#2023-12-22|1201.66
#2023-12-25|1201.66
#2023-12-26|1214.19
#2023-12-27|1235.80
#2023-12-28|1232.24
#2023-12-29|1222.98
#2024-01-01|1222.98
#2024-01-02|1259.19
#2024-01-03|1238.84
#2024-01-04|1238.11
#2024-01-05|1240.76
#2024-01-08|1252.73
#2024-01-09|1250.90
#2024-01-10|1245.78
#2024-01-11|1235.69
#2024-01-12|1237.88
#2024-01-15|1237.88
#2024-01-16|1225.03
#2024-01-17|1217.11
#2024-01-18|1216.04
#2024-01-19|1221.35
#2024-01-22|1232.04
#2024-01-23|1244.73
#2024-01-24|1232.76
#2024-01-25|1236.11
#2024-01-26|1228.38
#2024-01-29|1250.15
#2024-01-30|1243.01
#2024-01-31|1222.27
#2024-02-01|1231.03
#2024-02-02|1217.50
#2024-02-05|1208.92
#2024-02-06|1228.05
#2024-02-07|1212.16
#2024-02-08|1209.14
#2024-02-09|1202.37
#2024-02-12|1207.92
#2024-02-13|1182.86
#2024-02-14|1199.30
#2024-02-15|1214.45
#2024-02-16|1204.82
#2024-02-19|1204.82
#2024-02-20|1200.76
#2024-02-21|1204.95
#2024-02-22|1231.80
#2024-02-23|1232.29
#2024-02-26|1237.13
#2024-02-27|1247.20
#2024-02-28|1241.50
#2024-02-29|1211.63
#2024-03-01|1234.41
#2024-03-04|1223.10
#2024-03-05|1213.66
#2024-03-06|1218.66
#2024-03-07|1228.25
#2024-03-08|1234.26
#2024-03-11|1248.93
#2024-03-12|1241.94
#2024-03-13|1236.25
#2024-03-14|1218.37
#2024-03-15|1219.21
#2024-03-18|1218.08
#2024-03-19|1229.32
#2024-03-20|1230.78
#2024-03-21|1239.41
#2024-03-22|1238.31
#2024-03-25|1241.07
#2024-03-26|1238.62
#2024-03-27|1256.44
#2024-03-28|1246.20
#2024-03-29|1246.20
#2024-04-01|1245.57
#2024-04-02|1223.65
#2024-04-03|1219.14
#2024-04-04|1206.32
#2024-04-05|1214.96
#2024-04-08|1221.30
#2024-04-09|1239.57
#2024-04-10|1218.71
#2024-04-11|1211.07
#2024-04-12|1185.46
#2024-04-15|1164.47
#2024-04-16|1162.09
#2024-04-17|1157.37
#2024-04-18|1145.31
#2024-04-19|1145.04
#2024-04-22|1158.00
#2024-04-23|1177.17
#2024-04-24|1182.51
#2024-04-25|1162.92
#2024-04-26|1170.52
#2024-04-29|1187.46
#2024-04-30|1175.69
#2024-05-01|1195.88
#2024-05-02|1226.46
#2024-05-03|1236.39
#2024-05-06|1240.57
#2024-05-07|1237.40
#2024-05-08|1221.13
#2024-05-09|1224.54
#2024-05-10|1212.12
#2024-05-13|1233.22
#2024-05-14|1243.63
#2024-05-15|1251.58
#2024-05-16|1249.17
#2024-05-17|1247.51
#2024-05-20|1263.09
#2024-05-21|1265.86
#2024-05-22|1287.84
#2024-05-23|1272.81
#2024-05-24|1272.98
#2024-05-27|1272.98
#2024-05-28|1242.84
#2024-05-29|1223.23
#2024-05-30|1238.44
#2024-05-31|1235.39
#2024-06-03|1253.62
#2024-06-04|1245.13
#2024-06-05|1278.56
#2024-06-06|1274.28
#2024-06-07|1266.41
#2024-06-10|1263.46
#2024-06-11|1266.15
#2024-06-12|1276.10
#2024-06-13|1278.46
#2024-06-14|1268.69
#2024-06-17|1261.50
#2024-06-18|1250.18
#2024-06-19|1250.18
#2024-06-20|1261.56
#2024-06-21|1284.14
#2024-06-24|1317.18
#2024-06-25|1323.29
#2024-06-26|1300.10
#2024-06-27|1300.32
#2024-06-28|1289.79
#2024-07-01|1288.29
#2024-07-02|1280.15
#2024-07-03|1267.52
#2024-07-04|1267.52
#2024-07-05|1280.85
#2024-07-08|1292.96
#2024-07-09|1295.57
#2024-07-10|1316.73
#2024-07-11|1342.43
#2024-07-12|1347.97
#2024-07-15|1339.49
#2024-07-16|1359.75
#2024-07-17|1340.96
#2024-07-18|1315.61
#2024-07-19|1315.95
#2024-07-22|1327.37
#2024-07-23|1309.87
#2024-07-24|1310.77
#2024-07-25|1322.37
#2024-07-26|1323.72
#2024-07-29|1325.02
#2024-07-30|1315.98
#2024-07-31|1316.52
#2024-08-01|1308.57
#2024-08-02|1284.24
#2024-08-05|1254.72
#2024-08-06|1252.28
#2024-08-07|1242.30
#2024-08-08|1284.13
#2024-08-09|1285.60
#2024-08-12|1276.10
#2024-08-13|1296.98
#2024-08-14|1288.31
#2024-08-15|1311.07
#2024-08-16|1315.26
#2024-08-19|1341.87
#2024-08-20|1338.64
#2024-08-21|1339.23
#2024-08-22|1321.60
#2024-08-23|1332.62
#2024-08-26|1329.02
#2024-08-27|1328.88
#2024-08-28|1314.74
#2024-08-29|1312.53
#2024-08-30|1302.70
#2024-09-02|1302.70
#2024-09-03|1291.60
#2024-09-04|1288.65
#2024-09-05|1281.51
#2024-09-06|1260.63
#2024-09-09|1275.14
#2024-09-10|1276.64
#2024-09-11|1286.26
#2024-09-12|1281.39
#2024-09-13|1279.12
#2024-09-16|1291.53
#2024-09-17|1295.41
#2024-09-18|1286.47
#2024-09-19|1300.37
#2024-09-20|1284.04
#2024-09-23|1250.98
#2024-09-24|1230.35
#2024-09-25|1212.71
#2024-09-26|1225.82
#2024-09-27|1228.40
#2024-09-30|1236.81
#2024-10-01|1227.97
#2024-10-02|1227.24
#2024-10-03|1206.59
#2024-10-04|1214.36
#2024-10-07|1194.08
#2024-10-08|1199.55
#2024-10-09|1202.72
#2024-10-10|1206.93
#2024-10-11|1228.17
#2024-10-14|1229.56
#2024-10-15|1233.45
#2024-10-16|1238.13
#2024-10-17|1225.74
#2024-10-18|1228.17
#2024-10-21|1206.18
#2024-10-22|1201.70
#2024-10-23|1188.42
#2024-10-24|1181.03
#2024-10-25|1176.17
#2024-10-28|1184.66
#2024-10-29|1188.31
#2024-10-30|1193.30
#2024-10-31|1147.47
#2024-11-01|1166.06
#2024-11-04|1161.07
#2024-11-05|1169.06
#2024-11-06|1172.85
#2024-11-07|1169.73
#2024-11-08|1177.92
#2024-11-11|1170.29
#2024-11-12|1148.51
#2024-11-13|1132.15
#2024-11-14|1099.43
#2024-11-15|1045.43
#2024-11-18|1045.42
#2024-11-19|1044.66
#2024-11-20|1053.50
#2024-11-21|1062.24
#2024-11-22|1072.45
#2024-11-25|1093.08
#2024-11-26|1102.72
#2024-11-27|1113.11
#2024-11-28|1113.11
#2024-11-29|1108.53
#2024-12-02|1106.40
#2024-12-03|1086.31
#2024-12-04|1098.38
#2024-12-05|1094.77
#2024-12-06|1106.75
#2024-12-09|1110.40
#2024-12-10|1097.01
#2024-12-11|1096.39
#2024-12-12|1073.47
#2024-12-13|1059.68
#2024-12-16|1065.30
#2024-12-17|1069.33
#2024-12-18|1028.45
#2024-12-19|1025.92
#2024-12-20|1032.70
#2024-12-23|1040.37
#2024-12-24|1042.36
#2024-12-25|1042.36
#2024-12-26|1045.65
#2024-12-27|1037.26
#2024-12-30|1024.37
#2024-12-31|1033.13
#2025-01-01|1033.13
#2025-01-02|1036.59
#2025-01-03|1045.19
#2025-01-06|1048.05
#2025-01-07|1063.14
#2025-01-08|1057.04
#2025-01-09|1057.04
#2025-01-10|1039.16
#2025-01-13|1063.46
#2025-01-14|1026.61
#2025-01-15|1044.61
#2025-01-16|1035.46
#2025-01-17|1029.33
#2025-01-20|1029.33
#2025-01-21|1057.60
#2025-01-22|1056.12
#2025-01-23|1073.04
#2025-01-24|1065.96
#2025-01-27|1071.65
#2025-01-28|1074.41
#2025-01-29|1062.49
#2025-01-30|1071.49
#2025-01-31|1059.87
#2025-02-03|1048.91
#2025-02-04|1056.25
#2025-02-05|1078.32
#2025-02-06|1070.02
#2025-02-07|1041.11
#2025-02-10|1020.37
#2025-02-11| 996.56
#2025-02-12| 997.08
#2025-02-13|1007.91
#2025-02-14|1006.06
#2025-02-17|1006.06
#2025-02-18|1007.98
#2025-02-19|1019.27
#2025-02-20|1016.27
#2025-02-21|1017.26
#2025-02-24|1022.98
#2025-02-25|1017.92
#2025-02-26|1010.46
#2025-02-27| 990.82
#2025-02-28| 999.22
#2025-03-03| 974.86
#2025-03-04| 973.74
#2025-03-05| 994.92
#2025-03-06| 993.68
#2025-03-07|1001.45
#2025-03-10|1003.94
#2025-03-11| 983.78
#2025-03-12| 977.82
#2025-03-13| 968.27
#2025-03-14| 971.42
#2025-03-17| 983.49
#2025-03-18| 958.31
#2025-03-19| 970.53
#2025-03-20| 959.66
#2025-03-21| 976.64
#2025-03-24| 989.83
#2025-03-25| 968.70
#2025-03-26| 952.71
#2025-03-27| 952.24
#2025-03-28| 942.67
#2025-03-31| 916.42
#2025-04-01| 888.71
#2025-04-02| 907.53
#2025-04-03| 882.64
#2025-04-04| 833.48
#2025-04-07| 828.63
#2025-04-08| 794.56
#2025-04-09| 845.92
#2025-04-10| 792.68
#2025-04-11| 817.74
#2025-04-14| 839.62
#2025-04-15| 827.80
#2025-04-16| 815.54
#2025-04-17| 825.29
#2025-04-18| 825.29
#2025-04-21| 818.46
#2025-04-22| 840.95
#2025-04-23| 852.48
#2025-04-24| 869.62
#2025-04-25| 873.63
#2025-04-28| 883.14
#2025-04-29| 872.65
#2025-04-30| 892.64
#2025-05-01| 881.56
#2025-05-02| 899.20
#2025-05-05| 901.37
#2025-05-06| 853.92
#2025-05-07| 868.47
#2025-05-08| 861.48
#2025-05-09| 840.35
#2025-05-12| 887.03
#2025-05-13| 872.66
#2025-05-14| 870.54
#2025-05-15| 891.12
#2025-05-16| 904.77
#2025-05-19| 913.26
#2025-05-20| 929.63
#2025-05-21| 906.12
#2025-05-22| 901.26
#2025-05-23| 899.43
#2025-05-26| 899.43
#2025-05-27| 910.94
#2025-05-28| 897.03
#2025-05-29| 916.18
#2025-05-30| 870.94
#2025-06-02| 879.83
#2025-06-03| 882.08
#2025-06-04| 883.01
#2025-06-05| 875.04
#2025-06-06| 888.96
#2025-06-09| 902.50
#2025-06-10| 923.02
#2025-06-11| 919.23
#2025-06-12| 922.25
#2025-06-13| 920.90
#2025-06-16| 918.22
#2025-06-17| 902.27
#2025-06-18| 905.94
#2025-06-19| 905.94
#2025-06-20| 906.74
#2025-06-23| 909.59
#2025-06-24| 927.99
#2025-06-25| 918.99
#2025-06-26| 921.01
#2025-06-27| 918.20
#2025-06-30| 921.54
#2025-07-01| 928.79
#2025-07-02| 944.38
#2025-07-03| 947.56
#2025-07-04| 947.56
#2025-07-07| 927.51
#2025-07-08| 939.39
#2025-07-09| 950.80
#2025-07-10| 964.46
#2025-07-11| 957.20
#2025-07-14| 964.60
#2025-07-15| 938.95
#2025-07-16| 954.77
#2025-07-17| 959.41
#2025-07-18| 939.74
#2025-07-21| 933.56
#2025-07-22| 971.86
#2025-07-23| 982.63
#2025-07-24| 982.47
#2025-07-25| 983.59
#2025-07-28| 975.62
#2025-07-29| 972.86
#2025-07-30| 971.96
#2025-07-31| 976.08
#2025-08-01| 980.04
#2025-08-04|1000.87
#2025-08-05|1004.39
#2025-08-06| 991.02
#2025-08-07| 990.22
#2025-08-08| 994.22
#2025-08-11| 986.01
#2025-08-12|1007.48
#2025-08-13|1031.14
#2025-08-14|1038.76
#2025-08-15|1055.41
#2025-08-18|1056.71
#2025-08-19|1055.65
#2025-08-20|1066.53
#2025-08-21|1076.32
#2025-08-22|1074.74
#2025-08-25|1049.35
#2025-08-26|1064.16
#2025-08-27|1069.01
#2025-08-28|1062.90
#2025-08-29|1063.37
#2025-09-01|1063.37
#2025-09-02|1076.60
#2025-09-03|1070.08
#2025-09-04|1074.68
#2025-09-05|1089.09
#2025-09-08|1086.53
#2025-09-09|1097.25
#2025-09-10|1083.00
#2025-09-11|1111.99
#2025-09-12|1092.32
#2025-09-15|1093.85
#2025-09-16|1098.17
#2025-09-17|1102.00
#2025-09-18|1117.67
#2025-09-19|1111.49
#2025-09-22|1112.72
#2025-09-23|1093.06
#2025-09-24|1087.15
#2025-09-25|1058.02
#2025-09-26|1066.29
#2025-09-29|1074.61
#2025-09-30|1090.20
#2025-10-01|1136.87
#2025-10-02|1141.92
#2025-10-03|1149.62
#2025-10-06|1141.32
#2025-10-07|1139.69
#2025-10-08|1134.11
#2025-10-09|1134.27
#2025-10-10|1121.11
#2025-10-13|1125.39
#2025-10-14|1129.39
#2025-10-15|1140.26
#2025-10-16|1140.34
#2025-10-17|1146.11
#2025-10-20|1158.58
#2025-10-21|1152.61
#2025-10-22|1142.82
#2025-10-23|1152.99
#2025-10-24|1159.46
#2025-10-27|1183.48
#2025-10-28|1202.92
#2025-10-29|1198.31
#2025-10-30|1217.03
#2025-10-31|1233.78
#2025-11-03|1217.44
#2025-11-04|1201.55
#2025-11-05|1227.69
#2025-11-06|1224.75
#2025-11-07|1231.54
#2025-11-10|1234.88
#2025-11-11|1259.87
#2025-11-12|1265.23
#2025-11-13|1256.89
#2025-11-14|1256.00
#2025-11-17|1265.54
#2025-11-18|1281.46
#2025-11-19|1278.52
#2025-11-20|1288.56
#2025-11-21|1308.94
#2025-11-24|1331.01
#2025-11-25|1351.26
#2025-11-26|1357.58
#2025-11-27|1357.58
#2025-11-28|1361.39
#2025-12-01|1339.50
#2025-12-02|1335.50
#2025-12-03|1338.90
#2025-12-04|1335.10
#2025-12-05|1334.72
#2025-12-08|1304.44
#2025-12-09|1286.82
#2025-12-10|1299.88
#2025-12-11|1318.63
#2025-12-12|1309.65
#2025-12-15|1316.75
#2025-12-16|1312.28
#2025-12-17|1307.03
#2025-12-18|1279.92
#2025-12-19|1318.23
#2025-12-22|1334.60
#2025-12-23|1328.37
#2025-12-24|1329.76
#2025-12-25|1329.76
#2025-12-26|1325.32
#2025-12-29|1317.37
#2025-12-30|1305.72
#2025-12-31|1301.22
#2026-01-01|1301.22
#2026-01-02|1317.43
#2026-01-05|1309.22
#2026-01-06|1343.89
#2026-01-07|1378.78
#2026-01-08|1343.95
#2026-01-09|1348.98
#2026-01-12|1318.30
#2026-01-13|1318.05
#2026-01-14|1315.41
#2026-01-15|1300.86
#2026-01-16|1296.31
#2026-01-19|1296.31
#2026-01-20|1297.05
#2026-01-21|1323.90
#2026-01-22|1337.66
#2026-01-23|1311.39
#2026-01-26|1323.50
#2026-01-27|1322.76
#2026-01-28|1299.74
#2026-01-29|1301.99
#2026-01-30|1281.11
#2026-02-02|1286.43
#2026-02-03|1284.64
#2026-02-04|1287.69
#2026-02-05|1256.59
#2026-02-06|1285.52
#2026-02-09|1282.15
#2026-02-10|1251.72
#2026-02-11|1251.21
#2026-02-12|1240.21
#2026-02-13|1260.81
#2026-02-16|1260.81
#2026-02-17|1270.12
#2026-02-18|1279.94
#2026-02-19|1290.13
#2026-02-20|1286.58
#2026-02-23|1283.85
#2026-02-24|1283.85
#2026-02-25|1273.12
#2026-02-26|1275.33
#2026-02-27|1289.86
#2026-03-02|1279.13
#2026-03-03|1254.50
#2026-03-04|1290.54
#2026-03-05|1264.68
#2026-03-06|1248.99
#2026-03-09|1273.31
#2026-03-10|1268.01
#2026-03-11|1265.76
#2026-03-12|1227.52
#2026-03-13|1227.72
#2026-03-16|1243.30
#2026-03-17|1249.16
#2026-03-18|1232.93
#2026-03-19|1232.37
#2026-03-20|1216.10
#2026-03-23|1225.08
#2026-03-24|1221.81
#2026-03-25|1255.31
#2026-03-26|1261.04
#2026-03-27|1221.04
#2026-03-30|1232.59
#2026-03-31|1286.47
#2026-04-01|1294.34
#2026-04-02|1282.46