Table Data - Nasdaq US Biotechnology Large Mid Cap Total Return Index
| Title | Nasdaq US Biotechnology Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB20103010LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-10 |
| Last Updated | 2026-04-10 10:58 PM CDT |
| Notes | For more information about this series, see: NQUSB20103010LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 200.95 |
| 2001-04-02 | 187.17 |
| 2001-04-03 | 178.62 |
| 2001-04-04 | 176.39 |
| 2001-04-05 | 189.51 |
| 2001-04-06 | 185.53 |
| 2001-04-09 | 189.60 |
| 2001-04-10 | 191.27 |
| 2001-04-11 | 188.78 |
| 2001-04-12 | 198.55 |
| 2001-04-13 | . |
| 2001-04-16 | 197.97 |
| 2001-04-17 | 206.56 |
| 2001-04-18 | 222.97 |
| 2001-04-19 | 221.95 |
| 2001-04-20 | 212.01 |
| 2001-04-23 | 206.85 |
| 2001-04-24 | 199.35 |
| 2001-04-25 | 207.00 |
| 2001-04-26 | 203.81 |
| 2001-04-27 | 214.59 |
| 2001-04-30 | 221.91 |
| 2001-05-01 | 223.11 |
| 2001-05-02 | 223.76 |
| 2001-05-03 | 212.86 |
| 2001-05-04 | 223.84 |
| 2001-05-07 | 222.15 |
| 2001-05-08 | 223.85 |
| 2001-05-09 | 222.18 |
| 2001-05-10 | 217.65 |
| 2001-05-11 | 216.69 |
| 2001-05-14 | 213.18 |
| 2001-05-15 | 210.42 |
| 2001-05-16 | 224.83 |
| 2001-05-17 | 235.05 |
| 2001-05-18 | 234.41 |
| 2001-05-21 | 244.94 |
| 2001-05-22 | 242.70 |
| 2001-05-23 | 231.50 |
| 2001-05-24 | 241.94 |
| 2001-05-25 | 239.15 |
| 2001-05-28 | . |
| 2001-05-29 | 238.71 |
| 2001-05-30 | 231.67 |
| 2001-05-31 | 235.66 |
| 2001-06-01 | 243.42 |
| 2001-06-04 | 250.26 |
| 2001-06-05 | 258.13 |
| 2001-06-06 | 252.40 |
| 2001-06-07 | 251.91 |
| 2001-06-08 | 247.44 |
| 2001-06-11 | 239.90 |
| 2001-06-12 | 238.65 |
| 2001-06-13 | 240.59 |
| 2001-06-14 | 235.21 |
| 2001-06-15 | 238.76 |
| 2001-06-18 | 236.23 |
| 2001-06-19 | 235.96 |
| 2001-06-20 | 244.65 |
| 2001-06-21 | 245.01 |
| 2001-06-22 | 239.22 |
| 2001-06-25 | 233.31 |
| 2001-06-26 | 231.77 |
| 2001-06-27 | 233.08 |
| 2001-06-28 | 237.50 |
| 2001-06-29 | 236.68 |
| 2001-07-02 | 236.37 |
| 2001-07-03 | 236.33 |
| 2001-07-04 | . |
| 2001-07-05 | 225.19 |
| 2001-07-06 | 219.69 |
| 2001-07-09 | 222.11 |
| 2001-07-10 | 209.77 |
| 2001-07-11 | 207.79 |
| 2001-07-12 | 200.84 |
| 2001-07-13 | 205.28 |
| 2001-07-16 | 194.30 |
| 2001-07-17 | 198.53 |
| 2001-07-18 | 207.79 |
| 2001-07-19 | 205.83 |
| 2001-07-20 | 209.94 |
| 2001-07-23 | 204.68 |
| 2001-07-24 | 198.92 |
| 2001-07-25 | 204.27 |
| 2001-07-26 | 206.13 |
| 2001-07-27 | 212.79 |
| 2001-07-30 | 209.71 |
| 2001-07-31 | 212.16 |
| 2001-08-01 | 211.96 |
| 2001-08-02 | 210.71 |
| 2001-08-03 | 211.75 |
| 2001-08-06 | 211.30 |
| 2001-08-07 | 209.88 |
| 2001-08-08 | 203.63 |
| 2001-08-09 | 203.39 |
| 2001-08-10 | 203.98 |
| 2001-08-13 | 211.29 |
| 2001-08-14 | 211.57 |
| 2001-08-15 | 205.90 |
| 2001-08-16 | 206.97 |
| 2001-08-17 | 202.69 |
| 2001-08-20 | 201.89 |
| 2001-08-21 | 199.27 |
| 2001-08-22 | 208.19 |
| 2001-08-23 | 217.74 |
| 2001-08-24 | 223.01 |
| 2001-08-27 | 223.99 |
| 2001-08-28 | 218.72 |
| 2001-08-29 | 219.72 |
| 2001-08-30 | 222.58 |
| 2001-08-31 | 219.14 |
| 2001-09-03 | . |
| 2001-09-04 | 217.85 |
| 2001-09-05 | 218.39 |
| 2001-09-06 | 215.71 |
| 2001-09-07 | 211.52 |
| 2001-09-10 | 212.05 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 199.29 |
| 2001-09-18 | 190.84 |
| 2001-09-19 | 188.04 |
| 2001-09-20 | 190.04 |
| 2001-09-21 | 180.37 |
| 2001-09-24 | 179.20 |
| 2001-09-25 | 183.74 |
| 2001-09-26 | 185.91 |
| 2001-09-27 | 195.65 |
| 2001-09-28 | 194.22 |
| 2001-10-01 | 195.92 |
| 2001-10-02 | 198.82 |
| 2001-10-03 | 202.96 |
| 2001-10-04 | 194.49 |
| 2001-10-05 | 195.49 |
| 2001-10-08 | 191.99 |
| 2001-10-09 | 192.97 |
| 2001-10-10 | 198.42 |
| 2001-10-11 | 208.63 |
| 2001-10-12 | 208.57 |
| 2001-10-15 | 210.70 |
| 2001-10-16 | 209.89 |
| 2001-10-17 | 200.01 |
| 2001-10-18 | 201.66 |
| 2001-10-19 | 207.10 |
| 2001-10-22 | 212.01 |
| 2001-10-23 | 208.41 |
| 2001-10-24 | 209.18 |
| 2001-10-25 | 217.99 |
| 2001-10-26 | 223.22 |
| 2001-10-29 | 214.35 |
| 2001-10-30 | 212.36 |
| 2001-10-31 | 213.74 |
| 2001-11-01 | 217.06 |
| 2001-11-02 | 215.58 |
| 2001-11-05 | 221.89 |
| 2001-11-06 | 224.34 |
| 2001-11-07 | 224.82 |
| 2001-11-08 | 216.20 |
| 2001-11-09 | 214.73 |
| 2001-11-12 | 214.46 |
| 2001-11-13 | 222.99 |
| 2001-11-14 | 221.34 |
| 2001-11-15 | 221.45 |
| 2001-11-16 | 220.79 |
| 2001-11-19 | 228.64 |
| 2001-11-20 | 223.54 |
| 2001-11-21 | 227.40 |
| 2001-11-22 | . |
| 2001-11-23 | 233.13 |
| 2001-11-26 | 240.99 |
| 2001-11-27 | 238.04 |
| 2001-11-28 | 231.48 |
| 2001-11-29 | 235.33 |
| 2001-11-30 | 237.90 |
| 2001-12-03 | 232.53 |
| 2001-12-04 | 236.02 |
| 2001-12-05 | 240.95 |
| 2001-12-06 | 240.47 |
| 2001-12-07 | 234.91 |
| 2001-12-10 | 227.32 |
| 2001-12-11 | 225.78 |
| 2001-12-12 | 223.80 |
| 2001-12-13 | 219.52 |
| 2001-12-14 | 214.31 |
| 2001-12-17 | 223.34 |
| 2001-12-18 | 222.63 |
| 2001-12-19 | 221.70 |
| 2001-12-20 | 218.22 |
| 2001-12-21 | 219.45 |
| 2001-12-24 | 218.58 |
| 2001-12-25 | . |
| 2001-12-26 | 221.01 |
| 2001-12-27 | 220.20 |
| 2001-12-28 | 223.42 |
| 2001-12-31 | 214.74 |
| 2002-01-01 | . |
| 2002-01-02 | 212.23 |
| 2002-01-03 | 205.58 |
| 2002-01-04 | 209.03 |
| 2002-01-07 | 206.04 |
| 2002-01-08 | 207.97 |
| 2002-01-09 | 204.93 |
| 2002-01-10 | 208.79 |
| 2002-01-11 | 209.74 |
| 2002-01-14 | 203.19 |
| 2002-01-15 | 203.70 |
| 2002-01-16 | 200.84 |
| 2002-01-17 | 198.58 |
| 2002-01-18 | 192.71 |
| 2002-01-21 | . |
| 2002-01-22 | 196.17 |
| 2002-01-23 | 204.41 |
| 2002-01-24 | 200.16 |
| 2002-01-25 | 199.00 |
| 2002-01-28 | 195.45 |
| 2002-01-29 | 190.28 |
| 2002-01-30 | 190.88 |
| 2002-01-31 | 193.17 |
| 2002-02-01 | 197.85 |
| 2002-02-04 | 190.49 |
| 2002-02-05 | 191.66 |
| 2002-02-06 | 186.80 |
| 2002-02-07 | 183.97 |
| 2002-02-08 | 193.28 |
| 2002-02-11 | 194.08 |
| 2002-02-12 | 200.00 |
| 2002-02-13 | 199.49 |
| 2002-02-14 | 195.80 |
| 2002-02-15 | 195.85 |
| 2002-02-18 | . |
| 2002-02-19 | 189.86 |
| 2002-02-20 | 196.79 |
| 2002-02-21 | 192.26 |
| 2002-02-22 | 192.25 |
| 2002-02-25 | 194.51 |
| 2002-02-26 | 196.39 |
| 2002-02-27 | 193.69 |
| 2002-02-28 | 192.38 |
| 2002-03-01 | 194.51 |
| 2002-03-04 | 199.32 |
| 2002-03-05 | 195.88 |
| 2002-03-06 | 203.60 |
| 2002-03-07 | 202.32 |
| 2002-03-08 | 202.18 |
| 2002-03-11 | 201.53 |
| 2002-03-12 | 201.29 |
| 2002-03-13 | 203.55 |
| 2002-03-14 | 203.83 |
| 2002-03-15 | 207.87 |
| 2002-03-18 | 212.18 |
| 2002-03-19 | 211.23 |
| 2002-03-20 | 205.66 |
| 2002-03-21 | 212.04 |
| 2002-03-22 | 210.47 |
| 2002-03-25 | 204.08 |
| 2002-03-26 | 203.47 |
| 2002-03-27 | 201.69 |
| 2002-03-28 | 198.31 |
| 2002-03-29 | . |
| 2002-04-01 | 202.18 |
| 2002-04-02 | 197.44 |
| 2002-04-03 | 195.82 |
| 2002-04-04 | 192.06 |
| 2002-04-05 | 185.98 |
| 2002-04-08 | 185.64 |
| 2002-04-09 | 179.57 |
| 2002-04-10 | 188.28 |
| 2002-04-11 | 180.77 |
| 2002-04-12 | 183.04 |
| 2002-04-15 | 183.03 |
| 2002-04-16 | 185.47 |
| 2002-04-17 | 182.70 |
| 2002-04-18 | 186.42 |
| 2002-04-19 | 183.36 |
| 2002-04-22 | 179.79 |
| 2002-04-23 | 176.58 |
| 2002-04-24 | 177.11 |
| 2002-04-25 | 171.84 |
| 2002-04-26 | 166.91 |
| 2002-04-29 | 162.76 |
| 2002-04-30 | 166.46 |
| 2002-05-01 | 163.69 |
| 2002-05-02 | 160.23 |
| 2002-05-03 | 156.51 |
| 2002-05-06 | 148.19 |
| 2002-05-07 | 146.82 |
| 2002-05-08 | 158.21 |
| 2002-05-09 | 151.77 |
| 2002-05-10 | 146.40 |
| 2002-05-13 | 152.00 |
| 2002-05-14 | 162.43 |
| 2002-05-15 | 163.40 |
| 2002-05-16 | 158.51 |
| 2002-05-17 | 162.22 |
| 2002-05-20 | 158.54 |
| 2002-05-21 | 152.88 |
| 2002-05-22 | 154.90 |
| 2002-05-23 | 166.00 |
| 2002-05-24 | 158.66 |
| 2002-05-27 | . |
| 2002-05-28 | 160.89 |
| 2002-05-29 | 156.41 |
| 2002-05-30 | 156.31 |
| 2002-05-31 | 151.33 |
| 2002-06-03 | 143.31 |
| 2002-06-04 | 142.07 |
| 2002-06-05 | 144.96 |
| 2002-06-06 | 137.36 |
| 2002-06-07 | 135.54 |
| 2002-06-10 | 137.50 |
| 2002-06-11 | 126.17 |
| 2002-06-12 | 125.14 |
| 2002-06-13 | 125.61 |
| 2002-06-14 | 131.49 |
| 2002-06-17 | 140.05 |
| 2002-06-18 | 139.00 |
| 2002-06-19 | 137.39 |
| 2002-06-20 | 130.47 |
| 2002-06-21 | 127.45 |
| 2002-06-24 | 132.17 |
| 2002-06-25 | 128.59 |
| 2002-06-26 | 129.23 |
| 2002-06-27 | 131.48 |
| 2002-06-28 | 131.34 |
| 2002-07-01 | 121.37 |
| 2002-07-02 | 116.13 |
| 2002-07-03 | 114.70 |
| 2002-07-04 | . |
| 2002-07-05 | 121.12 |
| 2002-07-08 | 116.45 |
| 2002-07-09 | 111.49 |
| 2002-07-10 | 103.39 |
| 2002-07-11 | 111.13 |
| 2002-07-12 | 112.92 |
| 2002-07-15 | 109.85 |
| 2002-07-16 | 114.24 |
| 2002-07-17 | 125.15 |
| 2002-07-18 | 117.26 |
| 2002-07-19 | 118.28 |
| 2002-07-22 | 116.52 |
| 2002-07-23 | 114.58 |
| 2002-07-24 | 120.31 |
| 2002-07-25 | 127.27 |
| 2002-07-26 | 129.62 |
| 2002-07-29 | 135.10 |
| 2002-07-30 | 140.98 |
| 2002-07-31 | 141.73 |
| 2002-08-01 | 135.13 |
| 2002-08-02 | 134.98 |
| 2002-08-05 | 130.37 |
| 2002-08-06 | 135.57 |
| 2002-08-07 | 139.67 |
| 2002-08-08 | 147.18 |
| 2002-08-09 | 148.05 |
| 2002-08-12 | 149.81 |
| 2002-08-13 | 142.18 |
| 2002-08-14 | 148.99 |
| 2002-08-15 | 149.66 |
| 2002-08-16 | 148.92 |
| 2002-08-19 | 145.07 |
| 2002-08-20 | 146.31 |
| 2002-08-21 | 150.43 |
| 2002-08-22 | 154.37 |
| 2002-08-23 | 149.24 |
| 2002-08-26 | 147.55 |
| 2002-08-27 | 141.57 |
| 2002-08-28 | 140.29 |
| 2002-08-29 | 141.80 |
| 2002-08-30 | 138.00 |
| 2002-09-02 | . |
| 2002-09-03 | 131.08 |
| 2002-09-04 | 135.07 |
| 2002-09-05 | 130.70 |
| 2002-09-06 | 134.79 |
| 2002-09-09 | 137.54 |
| 2002-09-10 | 136.63 |
| 2002-09-11 | 136.00 |
| 2002-09-12 | 132.54 |
| 2002-09-13 | 135.99 |
| 2002-09-16 | 135.37 |
| 2002-09-17 | 135.32 |
| 2002-09-18 | 136.92 |
| 2002-09-19 | 128.68 |
| 2002-09-20 | 128.52 |
| 2002-09-23 | 123.44 |
| 2002-09-24 | 127.87 |
| 2002-09-25 | 134.73 |
| 2002-09-26 | 133.82 |
| 2002-09-27 | 129.74 |
| 2002-09-30 | 129.50 |
| 2002-10-01 | 135.46 |
| 2002-10-02 | 133.16 |
| 2002-10-03 | 135.21 |
| 2002-10-04 | 129.71 |
| 2002-10-07 | 131.82 |
| 2002-10-08 | 134.60 |
| 2002-10-09 | 133.43 |
| 2002-10-10 | 139.42 |
| 2002-10-11 | 139.97 |
| 2002-10-14 | 144.62 |
| 2002-10-15 | 147.34 |
| 2002-10-16 | 146.58 |
| 2002-10-17 | 148.75 |
| 2002-10-18 | 149.06 |
| 2002-10-21 | 149.53 |
| 2002-10-22 | 147.39 |
| 2002-10-23 | 147.67 |
| 2002-10-24 | 142.01 |
| 2002-10-25 | 145.87 |
| 2002-10-28 | 144.34 |
| 2002-10-29 | 143.53 |
| 2002-10-30 | 143.83 |
| 2002-10-31 | 142.15 |
| 2002-11-01 | 143.08 |
| 2002-11-04 | 146.69 |
| 2002-11-05 | 149.92 |
| 2002-11-06 | 144.96 |
| 2002-11-07 | 141.93 |
| 2002-11-08 | 138.47 |
| 2002-11-11 | 138.26 |
| 2002-11-12 | 140.88 |
| 2002-11-13 | 139.57 |
| 2002-11-14 | 144.99 |
| 2002-11-15 | 144.67 |
| 2002-11-18 | 142.24 |
| 2002-11-19 | 140.68 |
| 2002-11-20 | 144.41 |
| 2002-11-21 | 147.82 |
| 2002-11-22 | 147.77 |
| 2002-11-25 | 146.41 |
| 2002-11-26 | 142.05 |
| 2002-11-27 | 146.64 |
| 2002-11-28 | . |
| 2002-11-29 | 144.37 |
| 2002-12-02 | 147.75 |
| 2002-12-03 | 144.51 |
| 2002-12-04 | 143.86 |
| 2002-12-05 | 145.43 |
| 2002-12-06 | 148.59 |
| 2002-12-09 | 144.12 |
| 2002-12-10 | 142.75 |
| 2002-12-11 | 143.37 |
| 2002-12-12 | 149.38 |
| 2002-12-13 | 147.19 |
| 2002-12-16 | 148.06 |
| 2002-12-17 | 150.46 |
| 2002-12-18 | 151.00 |
| 2002-12-19 | 148.14 |
| 2002-12-20 | 150.13 |
| 2002-12-23 | 152.09 |
| 2002-12-24 | 150.73 |
| 2002-12-25 | . |
| 2002-12-26 | 149.08 |
| 2002-12-27 | 144.67 |
| 2002-12-30 | 143.07 |
| 2002-12-31 | 141.96 |
| 2003-01-01 | . |
| 2003-01-02 | 145.51 |
| 2003-01-03 | 145.41 |
| 2003-01-06 | 147.30 |
| 2003-01-07 | 147.16 |
| 2003-01-08 | 143.35 |
| 2003-01-09 | 145.66 |
| 2003-01-10 | 149.06 |
| 2003-01-13 | 152.14 |
| 2003-01-14 | 151.90 |
| 2003-01-15 | 150.38 |
| 2003-01-16 | 154.99 |
| 2003-01-17 | 153.47 |
| 2003-01-20 | . |
| 2003-01-21 | 152.11 |
| 2003-01-22 | 154.24 |
| 2003-01-23 | 155.85 |
| 2003-01-24 | 151.70 |
| 2003-01-27 | 148.05 |
| 2003-01-28 | 150.12 |
| 2003-01-29 | 150.30 |
| 2003-01-30 | 148.61 |
| 2003-01-31 | 148.18 |
| 2003-02-03 | 149.54 |
| 2003-02-04 | 147.15 |
| 2003-02-05 | 145.72 |
| 2003-02-06 | 145.78 |
| 2003-02-07 | 147.72 |
| 2003-02-10 | 149.14 |
| 2003-02-11 | 149.81 |
| 2003-02-12 | 147.09 |
| 2003-02-13 | 144.97 |
| 2003-02-14 | 146.90 |
| 2003-02-17 | . |
| 2003-02-18 | 149.86 |
| 2003-02-19 | 149.86 |
| 2003-02-20 | 149.46 |
| 2003-02-21 | 151.99 |
| 2003-02-24 | 147.70 |
| 2003-02-25 | 149.24 |
| 2003-02-26 | 147.14 |
| 2003-02-27 | 149.65 |
| 2003-02-28 | 150.94 |
| 2003-03-03 | 149.35 |
| 2003-03-04 | 149.33 |
| 2003-03-05 | 151.30 |
| 2003-03-06 | 151.20 |
| 2003-03-07 | 152.87 |
| 2003-03-10 | 151.68 |
| 2003-03-11 | 149.82 |
| 2003-03-12 | 150.23 |
| 2003-03-13 | 155.86 |
| 2003-03-14 | 156.53 |
| 2003-03-17 | 160.85 |
| 2003-03-18 | 163.57 |
| 2003-03-19 | 162.92 |
| 2003-03-20 | 161.83 |
| 2003-03-21 | 163.67 |
| 2003-03-24 | 159.21 |
| 2003-03-25 | 162.82 |
| 2003-03-26 | 161.73 |
| 2003-03-27 | 164.22 |
| 2003-03-28 | 163.51 |
| 2003-03-31 | 160.63 |
| 2003-04-01 | 162.62 |
| 2003-04-02 | 167.14 |
| 2003-04-03 | 167.81 |
| 2003-04-04 | 166.49 |
| 2003-04-07 | 163.41 |
| 2003-04-08 | 164.48 |
| 2003-04-09 | 161.15 |
| 2003-04-10 | 160.87 |
| 2003-04-11 | 160.17 |
| 2003-04-14 | 163.04 |
| 2003-04-15 | 165.36 |
| 2003-04-16 | 162.71 |
| 2003-04-17 | 165.56 |
| 2003-04-18 | . |
| 2003-04-21 | 165.21 |
| 2003-04-22 | 168.42 |
| 2003-04-23 | 174.80 |
| 2003-04-24 | 176.71 |
| 2003-04-25 | 173.90 |
| 2003-04-28 | 175.26 |
| 2003-04-29 | 174.26 |
| 2003-04-30 | 172.72 |
| 2003-05-01 | 175.19 |
| 2003-05-02 | 178.06 |
| 2003-05-05 | 176.81 |
| 2003-05-06 | 172.81 |
| 2003-05-07 | 169.34 |
| 2003-05-08 | 169.45 |
| 2003-05-09 | 172.54 |
| 2003-05-12 | 175.17 |
| 2003-05-13 | 174.49 |
| 2003-05-14 | 176.23 |
| 2003-05-15 | 179.76 |
| 2003-05-16 | 177.02 |
| 2003-05-19 | 183.02 |
| 2003-05-20 | 184.18 |
| 2003-05-21 | 183.82 |
| 2003-05-22 | 189.77 |
| 2003-05-23 | 191.89 |
| 2003-05-26 | . |
| 2003-05-27 | 199.86 |
| 2003-05-28 | 198.41 |
| 2003-05-29 | 194.95 |
| 2003-05-30 | 200.45 |
| 2003-06-02 | 200.32 |
| 2003-06-03 | 201.18 |
| 2003-06-04 | 205.60 |
| 2003-06-05 | 212.04 |
| 2003-06-06 | 206.44 |
| 2003-06-09 | 201.83 |
| 2003-06-10 | 205.01 |
| 2003-06-11 | 211.77 |
| 2003-06-12 | 210.26 |
| 2003-06-13 | 209.51 |
| 2003-06-16 | 217.14 |
| 2003-06-17 | 216.42 |
| 2003-06-18 | 211.16 |
| 2003-06-19 | 204.89 |
| 2003-06-20 | 208.04 |
| 2003-06-23 | 202.72 |
| 2003-06-24 | 204.50 |
| 2003-06-25 | 204.59 |
| 2003-06-26 | 209.25 |
| 2003-06-27 | 207.29 |
| 2003-06-30 | 206.87 |
| 2003-07-01 | 205.75 |
| 2003-07-02 | 210.83 |
| 2003-07-03 | 209.32 |
| 2003-07-04 | . |
| 2003-07-07 | 216.80 |
| 2003-07-08 | 219.77 |
| 2003-07-09 | 220.22 |
| 2003-07-10 | 218.49 |
| 2003-07-11 | 219.61 |
| 2003-07-14 | 223.74 |
| 2003-07-15 | 225.79 |
| 2003-07-16 | 225.64 |
| 2003-07-17 | 222.76 |
| 2003-07-18 | 223.85 |
| 2003-07-21 | 221.04 |
| 2003-07-22 | 221.55 |
| 2003-07-23 | 224.06 |
| 2003-07-24 | 220.09 |
| 2003-07-25 | 221.81 |
| 2003-07-28 | 226.70 |
| 2003-07-29 | 225.44 |
| 2003-07-30 | 223.83 |
| 2003-07-31 | 224.18 |
| 2003-08-01 | 219.97 |
| 2003-08-04 | 218.43 |
| 2003-08-05 | 210.75 |
| 2003-08-06 | 209.62 |
| 2003-08-07 | 212.16 |
| 2003-08-08 | 211.16 |
| 2003-08-11 | 213.74 |
| 2003-08-12 | 218.38 |
| 2003-08-13 | 215.33 |
| 2003-08-14 | 215.99 |
| 2003-08-15 | 217.19 |
| 2003-08-18 | 220.77 |
| 2003-08-19 | 219.79 |
| 2003-08-20 | 220.51 |
| 2003-08-21 | 223.05 |
| 2003-08-22 | 217.54 |
| 2003-08-25 | 217.05 |
| 2003-08-26 | 214.67 |
| 2003-08-27 | 215.72 |
| 2003-08-28 | 218.06 |
| 2003-08-29 | 217.76 |
| 2003-09-01 | . |
| 2003-09-02 | 223.43 |
| 2003-09-03 | 219.79 |
| 2003-09-04 | 222.95 |
| 2003-09-05 | 222.68 |
| 2003-09-08 | 228.23 |
| 2003-09-09 | 227.53 |
| 2003-09-10 | 223.67 |
| 2003-09-11 | 227.97 |
| 2003-09-12 | 228.13 |
| 2003-09-15 | 227.39 |
| 2003-09-16 | 229.19 |
| 2003-09-17 | 230.06 |
| 2003-09-18 | 231.99 |
| 2003-09-19 | 230.02 |
| 2003-09-22 | 227.67 |
| 2003-09-23 | 228.58 |
| 2003-09-24 | 218.78 |
| 2003-09-25 | 217.12 |
| 2003-09-26 | 214.05 |
| 2003-09-29 | 215.08 |
| 2003-09-30 | 213.76 |
| 2003-10-01 | 216.86 |
| 2003-10-02 | 219.62 |
| 2003-10-03 | 217.62 |
| 2003-10-06 | 217.02 |
| 2003-10-07 | 219.52 |
| 2003-10-08 | 216.78 |
| 2003-10-09 | 221.57 |
| 2003-10-10 | 220.36 |
| 2003-10-13 | 222.37 |
| 2003-10-14 | 222.40 |
| 2003-10-15 | 217.86 |
| 2003-10-16 | 217.51 |
| 2003-10-17 | 211.04 |
| 2003-10-20 | 208.35 |
| 2003-10-21 | 214.04 |
| 2003-10-22 | 205.39 |
| 2003-10-23 | 206.08 |
| 2003-10-24 | 209.68 |
| 2003-10-27 | 207.79 |
| 2003-10-28 | 210.77 |
| 2003-10-29 | 207.85 |
| 2003-10-30 | 208.20 |
| 2003-10-31 | 209.94 |
| 2003-11-03 | 207.76 |
| 2003-11-04 | 207.44 |
| 2003-11-05 | 208.67 |
| 2003-11-06 | 210.52 |
| 2003-11-07 | 208.61 |
| 2003-11-10 | 203.00 |
| 2003-11-11 | 201.92 |
| 2003-11-12 | 206.83 |
| 2003-11-13 | 209.50 |
| 2003-11-14 | 204.68 |
| 2003-11-17 | 207.25 |
| 2003-11-18 | 203.23 |
| 2003-11-19 | 206.13 |
| 2003-11-20 | 205.32 |
| 2003-11-21 | 205.56 |
| 2003-11-24 | 210.44 |
| 2003-11-25 | 207.83 |
| 2003-11-26 | 206.61 |
| 2003-11-27 | . |
| 2003-11-28 | 206.75 |
| 2003-12-01 | 211.46 |
| 2003-12-02 | 211.87 |
| 2003-12-03 | 211.10 |
| 2003-12-04 | 211.22 |
| 2003-12-05 | 209.20 |
| 2003-12-08 | 209.15 |
| 2003-12-09 | 207.83 |
| 2003-12-10 | 207.50 |
| 2003-12-11 | 210.23 |
| 2003-12-12 | 211.72 |
| 2003-12-15 | 212.57 |
| 2003-12-16 | 213.59 |
| 2003-12-17 | 217.23 |
| 2003-12-18 | 217.48 |
| 2003-12-19 | 218.61 |
| 2003-12-22 | 217.61 |
| 2003-12-23 | 219.49 |
| 2003-12-24 | 220.12 |
| 2003-12-25 | . |
| 2003-12-26 | 219.18 |
| 2003-12-29 | 220.80 |
| 2003-12-30 | 220.97 |
| 2003-12-31 | 220.11 |
| 2004-01-01 | . |
| 2004-01-02 | 221.09 |
| 2004-01-05 | 219.70 |
| 2004-01-06 | 219.72 |
| 2004-01-07 | 222.61 |
| 2004-01-08 | 220.63 |
| 2004-01-09 | 220.49 |
| 2004-01-12 | 220.42 |
| 2004-01-13 | 220.32 |
| 2004-01-14 | 221.06 |
| 2004-01-15 | 222.07 |
| 2004-01-16 | 225.10 |
| 2004-01-19 | . |
| 2004-01-20 | 223.74 |
| 2004-01-21 | 226.96 |
| 2004-01-22 | 225.26 |
| 2004-01-23 | 228.96 |
| 2004-01-26 | 232.17 |
| 2004-01-27 | 228.34 |
| 2004-01-28 | 225.86 |
| 2004-01-29 | 229.16 |
| 2004-01-30 | 226.30 |
| 2004-02-02 | 230.30 |
| 2004-02-03 | 231.32 |
| 2004-02-04 | 227.99 |
| 2004-02-05 | 226.29 |
| 2004-02-06 | 228.30 |
| 2004-02-09 | 227.85 |
| 2004-02-10 | 229.77 |
| 2004-02-11 | 232.37 |
| 2004-02-12 | 230.91 |
| 2004-02-13 | 229.93 |
| 2004-02-16 | . |
| 2004-02-17 | 229.57 |
| 2004-02-18 | 230.70 |
| 2004-02-19 | 229.29 |
| 2004-02-20 | 228.72 |
| 2004-02-23 | 226.90 |
| 2004-02-24 | 226.24 |
| 2004-02-25 | 228.44 |
| 2004-02-26 | 233.98 |
| 2004-02-27 | 234.61 |
| 2004-03-01 | 234.83 |
| 2004-03-02 | 233.79 |
| 2004-03-03 | 236.01 |
| 2004-03-04 | 237.21 |
| 2004-03-05 | 240.61 |
| 2004-03-08 | 236.90 |
| 2004-03-09 | 234.78 |
| 2004-03-10 | 230.26 |
| 2004-03-11 | 227.47 |
| 2004-03-12 | 230.85 |
| 2004-03-15 | 225.07 |
| 2004-03-16 | 223.26 |
| 2004-03-17 | 229.91 |
| 2004-03-18 | 229.56 |
| 2004-03-19 | 227.65 |
| 2004-03-22 | 222.96 |
| 2004-03-23 | 218.09 |
| 2004-03-24 | 220.33 |
| 2004-03-25 | 224.31 |
| 2004-03-26 | 221.28 |
| 2004-03-29 | 226.16 |
| 2004-03-30 | 225.94 |
| 2004-03-31 | 224.62 |
| 2004-04-01 | 228.23 |
| 2004-04-02 | 232.81 |
| 2004-04-05 | 234.48 |
| 2004-04-06 | 231.55 |
| 2004-04-07 | 229.16 |
| 2004-04-08 | 230.94 |
| 2004-04-09 | . |
| 2004-04-12 | 231.74 |
| 2004-04-13 | 228.39 |
| 2004-04-14 | 229.49 |
| 2004-04-15 | 231.50 |
| 2004-04-16 | 232.03 |
| 2004-04-19 | 236.48 |
| 2004-04-20 | 233.09 |
| 2004-04-21 | 233.16 |
| 2004-04-22 | 236.78 |
| 2004-04-23 | 238.47 |
| 2004-04-26 | 248.42 |
| 2004-04-27 | 246.51 |
| 2004-04-28 | 241.40 |
| 2004-04-29 | 238.09 |
| 2004-04-30 | 235.04 |
| 2004-05-03 | 237.56 |
| 2004-05-04 | 234.64 |
| 2004-05-05 | 239.03 |
| 2004-05-06 | 234.47 |
| 2004-05-07 | 230.03 |
| 2004-05-10 | 227.30 |
| 2004-05-11 | 230.16 |
| 2004-05-12 | 232.85 |
| 2004-05-13 | 233.44 |
| 2004-05-14 | 232.06 |
| 2004-05-17 | 229.94 |
| 2004-05-18 | 231.29 |
| 2004-05-19 | 227.59 |
| 2004-05-20 | 226.75 |
| 2004-05-21 | 227.71 |
| 2004-05-24 | 227.39 |
| 2004-05-25 | 231.03 |
| 2004-05-26 | 233.85 |
| 2004-05-27 | 233.23 |
| 2004-05-28 | 232.24 |
| 2004-05-31 | . |
| 2004-06-01 | 233.47 |
| 2004-06-02 | 235.51 |
| 2004-06-03 | 232.22 |
| 2004-06-04 | 232.49 |
| 2004-06-07 | 232.05 |
| 2004-06-08 | 230.21 |
| 2004-06-09 | 222.34 |
| 2004-06-10 | 221.10 |
| 2004-06-11 | . |
| 2004-06-14 | 223.55 |
| 2004-06-15 | 223.08 |
| 2004-06-16 | 224.27 |
| 2004-06-17 | 222.77 |
| 2004-06-18 | 222.66 |
| 2004-06-21 | 218.79 |
| 2004-06-22 | 219.47 |
| 2004-06-23 | 225.36 |
| 2004-06-24 | 226.89 |
| 2004-06-25 | 226.93 |
| 2004-06-28 | 225.16 |
| 2004-06-29 | 226.64 |
| 2004-06-30 | 230.61 |
| 2004-07-01 | 228.76 |
| 2004-07-02 | 229.37 |
| 2004-07-05 | . |
| 2004-07-06 | 225.97 |
| 2004-07-07 | 225.18 |
| 2004-07-08 | 220.52 |
| 2004-07-09 | 219.46 |
| 2004-07-12 | 219.81 |
| 2004-07-13 | 221.35 |
| 2004-07-14 | 223.97 |
| 2004-07-15 | 224.01 |
| 2004-07-16 | 219.70 |
| 2004-07-19 | 217.29 |
| 2004-07-20 | 221.20 |
| 2004-07-21 | 212.31 |
| 2004-07-22 | 214.78 |
| 2004-07-23 | 212.44 |
| 2004-07-26 | 208.50 |
| 2004-07-27 | 213.56 |
| 2004-07-28 | 216.23 |
| 2004-07-29 | 217.02 |
| 2004-07-30 | 218.80 |
| 2004-08-02 | 214.74 |
| 2004-08-03 | 214.55 |
| 2004-08-04 | 212.78 |
| 2004-08-05 | 209.14 |
| 2004-08-06 | 203.34 |
| 2004-08-09 | 202.67 |
| 2004-08-10 | 206.91 |
| 2004-08-11 | 212.12 |
| 2004-08-12 | 211.32 |
| 2004-08-13 | 206.11 |
| 2004-08-16 | 211.27 |
| 2004-08-17 | 212.57 |
| 2004-08-18 | 218.46 |
| 2004-08-19 | 217.64 |
| 2004-08-20 | 220.92 |
| 2004-08-23 | 218.74 |
| 2004-08-24 | 221.25 |
| 2004-08-25 | 224.80 |
| 2004-08-26 | 224.17 |
| 2004-08-27 | 226.73 |
| 2004-08-30 | 221.55 |
| 2004-08-31 | 223.33 |
| 2004-09-01 | 225.54 |
| 2004-09-02 | 227.39 |
| 2004-09-03 | 225.82 |
| 2004-09-06 | . |
| 2004-09-07 | 225.80 |
| 2004-09-08 | 224.82 |
| 2004-09-09 | 224.14 |
| 2004-09-10 | 224.09 |
| 2004-09-13 | 227.10 |
| 2004-09-14 | 229.87 |
| 2004-09-15 | 228.34 |
| 2004-09-16 | 228.18 |
| 2004-09-17 | 230.01 |
| 2004-09-20 | 231.68 |
| 2004-09-21 | 233.65 |
| 2004-09-22 | 230.25 |
| 2004-09-23 | 228.84 |
| 2004-09-24 | 226.76 |
| 2004-09-27 | 224.24 |
| 2004-09-28 | 226.56 |
| 2004-09-29 | 227.92 |
| 2004-09-30 | 227.40 |
| 2004-10-01 | 231.15 |
| 2004-10-04 | 232.62 |
| 2004-10-05 | 227.51 |
| 2004-10-06 | 227.18 |
| 2004-10-07 | 219.88 |
| 2004-10-08 | 217.12 |
| 2004-10-11 | 219.74 |
| 2004-10-12 | 219.14 |
| 2004-10-13 | 214.73 |
| 2004-10-14 | 212.84 |
| 2004-10-15 | 216.83 |
| 2004-10-18 | 221.27 |
| 2004-10-19 | 219.27 |
| 2004-10-20 | 219.56 |
| 2004-10-21 | 214.85 |
| 2004-10-22 | 209.34 |
| 2004-10-25 | 204.84 |
| 2004-10-26 | 207.76 |
| 2004-10-27 | 215.51 |
| 2004-10-28 | 216.08 |
| 2004-10-29 | 215.39 |
| 2004-11-01 | 214.28 |
| 2004-11-02 | 212.59 |
| 2004-11-03 | 223.40 |
| 2004-11-04 | 224.47 |
| 2004-11-05 | 230.15 |
| 2004-11-08 | 227.69 |
| 2004-11-09 | 226.72 |
| 2004-11-10 | 225.57 |
| 2004-11-11 | 228.11 |
| 2004-11-12 | 227.22 |
| 2004-11-15 | 225.47 |
| 2004-11-16 | 224.03 |
| 2004-11-17 | 224.66 |
| 2004-11-18 | 225.44 |
| 2004-11-19 | 221.66 |
| 2004-11-22 | 223.18 |
| 2004-11-23 | 221.03 |
| 2004-11-24 | 222.65 |
| 2004-11-25 | . |
| 2004-11-26 | 223.02 |
| 2004-11-29 | 223.97 |
| 2004-11-30 | 221.84 |
| 2004-12-01 | 225.10 |
| 2004-12-02 | 230.66 |
| 2004-12-03 | 228.19 |
| 2004-12-06 | 229.00 |
| 2004-12-07 | 225.45 |
| 2004-12-08 | 230.28 |
| 2004-12-09 | 232.73 |
| 2004-12-10 | 231.41 |
| 2004-12-13 | 232.63 |
| 2004-12-14 | 232.85 |
| 2004-12-15 | 230.29 |
| 2004-12-16 | 230.36 |
| 2004-12-17 | 233.42 |
| 2004-12-20 | 233.45 |
| 2004-12-21 | 235.22 |
| 2004-12-22 | 234.94 |
| 2004-12-23 | 238.31 |
| 2004-12-24 | . |
| 2004-12-27 | 236.97 |
| 2004-12-28 | 242.44 |
| 2004-12-29 | 243.42 |
| 2004-12-30 | 241.31 |
| 2004-12-31 | 240.34 |
| 2005-01-03 | 238.08 |
| 2005-01-04 | 233.69 |
| 2005-01-05 | 233.30 |
| 2005-01-06 | 235.67 |
| 2005-01-07 | 236.50 |
| 2005-01-10 | 237.99 |
| 2005-01-11 | 232.60 |
| 2005-01-12 | 234.88 |
| 2005-01-13 | 231.15 |
| 2005-01-14 | 232.80 |
| 2005-01-17 | . |
| 2005-01-18 | 235.35 |
| 2005-01-19 | 232.63 |
| 2005-01-20 | 229.66 |
| 2005-01-21 | 228.16 |
| 2005-01-24 | 224.05 |
| 2005-01-25 | 224.35 |
| 2005-01-26 | 229.01 |
| 2005-01-27 | 225.97 |
#2005-01-28| 223.08
#2005-01-31| 226.21
#2005-02-01| 227.13
#2005-02-02| 226.13
#2005-02-03| 224.62
#2005-02-04| 228.69
#2005-02-07| 228.68
#2005-02-08| 228.27
#2005-02-09| 223.39
#2005-02-10| 223.30
#2005-02-11| 227.32
#2005-02-14| 227.02
#2005-02-15| 228.79
#2005-02-16| 228.17
#2005-02-17| 225.94
#2005-02-18| 225.00
#2005-02-21| .
#2005-02-22| 222.42
#2005-02-23| 223.00
#2005-02-24| 225.62
#2005-02-25| 229.29
#2005-02-28| 215.01
#2005-03-01| 217.41
#2005-03-02| 217.36
#2005-03-03| 215.90
#2005-03-04| 214.23
#2005-03-07| 215.21
#2005-03-08| 215.03
#2005-03-09| 213.61
#2005-03-10| 211.64
#2005-03-11| 208.81
#2005-03-14| 224.42
#2005-03-15| 219.69
#2005-03-16| 217.97
#2005-03-17| 218.13
#2005-03-18| 218.15
#2005-03-21| 222.91
#2005-03-22| 221.84
#2005-03-23| 223.98
#2005-03-24| 224.87
#2005-03-25| .
#2005-03-28| 221.22
#2005-03-29| 219.99
#2005-03-30| 222.33
#2005-03-31| 219.32
#2005-04-01| 217.12
#2005-04-04| 216.75
#2005-04-05| 220.07
#2005-04-06| 223.03
#2005-04-07| 227.42
#2005-04-08| 224.45
#2005-04-11| 224.14
#2005-04-12| 228.51
#2005-04-13| 227.20
#2005-04-14| 226.14
#2005-04-15| 237.74
#2005-04-18| 235.61
#2005-04-19| 237.25
#2005-04-20| 237.54
#2005-04-21| 240.76
#2005-04-22| 239.23
#2005-04-25| 238.00
#2005-04-26| 240.84
#2005-04-27| 240.09
#2005-04-28| 235.82
#2005-04-29| 238.19
#2005-05-02| 239.41
#2005-05-03| 243.07
#2005-05-04| 246.06
#2005-05-05| 244.72
#2005-05-06| 244.40
#2005-05-09| 247.77
#2005-05-10| 250.06
#2005-05-11| 251.11
#2005-05-12| 249.48
#2005-05-13| 249.19
#2005-05-16| 251.72
#2005-05-17| 251.43
#2005-05-18| 251.73
#2005-05-19| 253.24
#2005-05-20| 253.72
#2005-05-23| 255.14
#2005-05-24| 257.58
#2005-05-25| 255.81
#2005-05-26| 258.69
#2005-05-27| 259.60
#2005-05-30| .
#2005-05-31| 258.62
#2005-06-01| 262.48
#2005-06-02| 263.70
#2005-06-03| 258.02
#2005-06-06| 256.01
#2005-06-07| 253.42
#2005-06-08| 252.20
#2005-06-09| 256.65
#2005-06-10| 256.42
#2005-06-13| 255.57
#2005-06-14| 255.66
#2005-06-15| 254.50
#2005-06-16| 258.65
#2005-06-17| 261.34
#2005-06-20| 262.74
#2005-06-21| 259.09
#2005-06-22| 256.73
#2005-06-23| 254.33
#2005-06-24| 256.76
#2005-06-27| 255.68
#2005-06-28| 260.42
#2005-06-29| 257.89
#2005-06-30| 255.97
#2005-07-01| 257.71
#2005-07-04| .
#2005-07-05| 261.01
#2005-07-06| 261.37
#2005-07-07| 268.69
#2005-07-08| 274.55
#2005-07-11| 274.59
#2005-07-12| 277.37
#2005-07-13| 277.78
#2005-07-14| 285.33
#2005-07-15| 287.44
#2005-07-18| 284.80
#2005-07-19| 285.45
#2005-07-20| 303.28
#2005-07-21| 302.56
#2005-07-22| 298.45
#2005-07-25| 294.79
#2005-07-26| 300.30
#2005-07-27| 301.56
#2005-07-28| 302.31
#2005-07-29| 300.38
#2005-08-01| 305.74
#2005-08-02| 306.61
#2005-08-03| 308.68
#2005-08-04| 304.29
#2005-08-05| 299.79
#2005-08-08| 294.26
#2005-08-09| 295.94
#2005-08-10| 294.56
#2005-08-11| 299.83
#2005-08-12| 298.46
#2005-08-15| 300.59
#2005-08-16| 296.71
#2005-08-17| 294.93
#2005-08-18| 294.95
#2005-08-19| 296.76
#2005-08-22| 296.71
#2005-08-23| 295.82
#2005-08-24| 294.15
#2005-08-25| 295.90
#2005-08-26| 295.40
#2005-08-29| 299.96
#2005-08-30| 299.26
#2005-08-31| 305.10
#2005-09-01| 307.96
#2005-09-02| 306.19
#2005-09-05| .
#2005-09-06| 311.39
#2005-09-07| 308.27
#2005-09-08| 306.90
#2005-09-09| 311.18
#2005-09-12| 309.62
#2005-09-13| 307.47
#2005-09-14| 304.98
#2005-09-15| 308.26
#2005-09-16| 310.10
#2005-09-19| 309.14
#2005-09-20| 309.12
#2005-09-21| 305.19
#2005-09-22| 304.29
#2005-09-23| 300.94
#2005-09-26| 296.48
#2005-09-27| 290.30
#2005-09-28| 294.42
#2005-09-29| 295.49
#2005-09-30| 297.38
#2005-10-03| 300.34
#2005-10-04| 299.50
#2005-10-05| 290.68
#2005-10-06| 284.14
#2005-10-07| 286.48
#2005-10-10| 286.64
#2005-10-11| 287.77
#2005-10-12| 281.40
#2005-10-13| 286.20
#2005-10-14| 289.98
#2005-10-17| 288.75
#2005-10-18| 290.09
#2005-10-19| 293.25
#2005-10-20| 286.90
#2005-10-21| 286.46
#2005-10-24| 293.75
#2005-10-25| 297.10
#2005-10-26| 296.31
#2005-10-27| 289.22
#2005-10-28| 293.62
#2005-10-31| 298.64
#2005-11-01| 298.63
#2005-11-02| 299.55
#2005-11-03| 306.26
#2005-11-04| 309.89
#2005-11-07| 308.86
#2005-11-08| 311.16
#2005-11-09| 311.68
#2005-11-10| 316.47
#2005-11-11| 316.92
#2005-11-14| 317.98
#2005-11-15| 316.62
#2005-11-16| 318.25
#2005-11-17| 323.73
#2005-11-18| 323.80
#2005-11-21| 327.55
#2005-11-22| 326.42
#2005-11-23| 324.44
#2005-11-24| .
#2005-11-25| 323.25
#2005-11-28| 316.45
#2005-11-29| 315.39
#2005-11-30| 316.15
#2005-12-01| 320.84
#2005-12-02| 320.98
#2005-12-05| 321.81
#2005-12-06| 316.89
#2005-12-07| 314.83
#2005-12-08| 318.50
#2005-12-09| 313.87
#2005-12-12| 312.78
#2005-12-13| 314.89
#2005-12-14| 310.44
#2005-12-15| 315.24
#2005-12-16| 310.04
#2005-12-19| 304.36
#2005-12-20| 308.64
#2005-12-21| 314.83
#2005-12-22| 318.95
#2005-12-23| 317.50
#2005-12-26| .
#2005-12-27| 314.03
#2005-12-28| 313.84
#2005-12-29| 311.58
#2005-12-30| 311.65
#2006-01-02| .
#2006-01-03| 316.94
#2006-01-04| 318.94
#2006-01-05| 317.98
#2006-01-06| 315.23
#2006-01-09| 319.63
#2006-01-10| 318.48
#2006-01-11| 313.46
#2006-01-12| 308.48
#2006-01-13| 310.36
#2006-01-16| .
#2006-01-17| 313.04
#2006-01-18| 313.32
#2006-01-19| 313.31
#2006-01-20| 305.58
#2006-01-23| 302.23
#2006-01-24| 303.56
#2006-01-25| 303.84
#2006-01-26| 301.70
#2006-01-27| 303.60
#2006-01-30| 301.66
#2006-01-31| 303.93
#2006-02-01| 309.32
#2006-02-02| 305.79
#2006-02-03| 306.49
#2006-02-06| 305.16
#2006-02-07| 302.29
#2006-02-08| 298.57
#2006-02-09| 295.75
#2006-02-10| 297.05
#2006-02-13| 293.80
#2006-02-14| 298.25
#2006-02-15| 301.21
#2006-02-16| 305.54
#2006-02-17| 306.43
#2006-02-20| .
#2006-02-21| 303.78
#2006-02-22| 306.96
#2006-02-23| 306.20
#2006-02-24| 309.88
#2006-02-27| 314.47
#2006-02-28| 311.39
#2006-03-01| 311.33
#2006-03-02| 311.77
#2006-03-03| 308.77
#2006-03-06| 304.80
#2006-03-07| 303.08
#2006-03-08| 306.56
#2006-03-09| 303.86
#2006-03-10| 303.35
#2006-03-13| 304.05
#2006-03-14| 308.52
#2006-03-15| 310.51
#2006-03-16| 308.01
#2006-03-17| 313.84
#2006-03-20| 314.40
#2006-03-21| 308.45
#2006-03-22| 309.48
#2006-03-23| 307.33
#2006-03-24| 307.57
#2006-03-27| 307.46
#2006-03-28| 303.67
#2006-03-29| 305.84
#2006-03-30| 306.18
#2006-03-31| 307.48
#2006-04-03| 304.03
#2006-04-04| 304.88
#2006-04-05| 303.90
#2006-04-06| 296.59
#2006-04-07| 293.78
#2006-04-10| 294.96
#2006-04-11| 293.38
#2006-04-12| 293.71
#2006-04-13| 295.84
#2006-04-14| .
#2006-04-17| 294.60
#2006-04-18| 296.42
#2006-04-19| 293.61
#2006-04-20| 293.21
#2006-04-21| 289.45
#2006-04-24| 289.81
#2006-04-25| 286.34
#2006-04-26| 281.73
#2006-04-27| 287.31
#2006-04-28| 287.99
#2006-05-01| 284.50
#2006-05-02| 279.27
#2006-05-03| 280.91
#2006-05-04| 282.29
#2006-05-05| 288.05
#2006-05-08| 289.76
#2006-05-09| 287.87
#2006-05-10| 286.20
#2006-05-11| 283.76
#2006-05-12| 282.66
#2006-05-15| 287.36
#2006-05-16| 284.61
#2006-05-17| 281.04
#2006-05-18| 274.45
#2006-05-19| 281.01
#2006-05-22| 278.13
#2006-05-23| 275.22
#2006-05-24| 278.36
#2006-05-25| 283.46
#2006-05-26| 288.40
#2006-05-29| .
#2006-05-30| 283.78
#2006-05-31| 288.40
#2006-06-01| 292.12
#2006-06-02| 292.74
#2006-06-05| 283.90
#2006-06-06| 282.73
#2006-06-07| 281.76
#2006-06-08| 284.19
#2006-06-09| 283.16
#2006-06-12| 281.01
#2006-06-13| 280.24
#2006-06-14| 280.70
#2006-06-15| 284.97
#2006-06-16| 283.92
#2006-06-19| 278.79
#2006-06-20| 275.61
#2006-06-21| 279.37
#2006-06-22| 276.67
#2006-06-23| 277.48
#2006-06-26| 279.63
#2006-06-27| 275.70
#2006-06-28| 276.42
#2006-06-29| 284.05
#2006-06-30| 286.60
#2006-07-03| 288.81
#2006-07-04| .
#2006-07-05| 287.99
#2006-07-06| 291.20
#2006-07-07| 290.89
#2006-07-10| 290.09
#2006-07-11| 290.86
#2006-07-12| 287.84
#2006-07-13| 285.24
#2006-07-14| 279.69
#2006-07-17| 278.11
#2006-07-18| 277.78
#2006-07-19| 281.90
#2006-07-20| 278.87
#2006-07-21| 279.47
#2006-07-24| 285.37
#2006-07-25| 290.21
#2006-07-26| 293.00
#2006-07-27| 289.12
#2006-07-28| 289.29
#2006-07-31| 290.53
#2006-08-01| 289.19
#2006-08-02| 290.82
#2006-08-03| 292.36
#2006-08-04| 288.85
#2006-08-07| 286.07
#2006-08-08| 283.49
#2006-08-09| 283.72
#2006-08-10| 282.17
#2006-08-11| 281.25
#2006-08-14| 280.18
#2006-08-15| 283.32
#2006-08-16| 288.97
#2006-08-17| 290.06
#2006-08-18| 289.73
#2006-08-21| 289.05
#2006-08-22| 286.29
#2006-08-23| 286.56
#2006-08-24| 285.76
#2006-08-25| 286.88
#2006-08-28| 289.45
#2006-08-29| 290.69
#2006-08-30| 290.79
#2006-08-31| 290.08
#2006-09-01| 292.05
#2006-09-04| .
#2006-09-05| 292.84
#2006-09-06| 288.33
#2006-09-07| 288.26
#2006-09-08| 289.39
#2006-09-11| 285.47
#2006-09-12| 286.97
#2006-09-13| 287.01
#2006-09-14| 287.72
#2006-09-15| 289.90
#2006-09-18| 289.48
#2006-09-19| 288.41
#2006-09-20| 290.46
#2006-09-21| 290.48
#2006-09-22| 289.34
#2006-09-25| 290.74
#2006-09-26| 291.88
#2006-09-27| 299.31
#2006-09-28| 297.85
#2006-09-29| 298.15
#2006-10-02| 294.55
#2006-10-03| 295.09
#2006-10-04| 299.23
#2006-10-05| 304.13
#2006-10-06| 302.78
#2006-10-09| 306.49
#2006-10-10| 304.98
#2006-10-11| 303.02
#2006-10-12| 304.23
#2006-10-13| 302.72
#2006-10-16| 303.70
#2006-10-17| 303.09
#2006-10-18| 305.54
#2006-10-19| 305.07
#2006-10-20| 304.76
#2006-10-23| 304.66
#2006-10-24| 305.79
#2006-10-25| 305.70
#2006-10-26| 310.59
#2006-10-27| 310.04
#2006-10-30| 310.33
#2006-10-31| 311.48
#2006-11-01| 308.32
#2006-11-02| 306.85
#2006-11-03| 305.76
#2006-11-06| 308.20
#2006-11-07| 310.99
#2006-11-08| 312.21
#2006-11-09| 304.92
#2006-11-10| 306.40
#2006-11-13| 304.37
#2006-11-14| 305.71
#2006-11-15| 306.72
#2006-11-16| 306.56
#2006-11-17| 309.23
#2006-11-20| 307.65
#2006-11-21| 306.33
#2006-11-22| 306.10
#2006-11-23| .
#2006-11-24| 304.90
#2006-11-27| 301.63
#2006-11-28| 302.65
#2006-11-29| 306.54
#2006-11-30| 303.81
#2006-12-01| 302.23
#2006-12-04| 304.24
#2006-12-05| 305.22
#2006-12-06| 305.68
#2006-12-07| 302.37
#2006-12-08| 303.46
#2006-12-11| 303.74
#2006-12-12| 302.82
#2006-12-13| 299.20
#2006-12-14| 299.54
#2006-12-15| 300.97
#2006-12-18| 299.88
#2006-12-19| 300.22
#2006-12-20| 298.66
#2006-12-21| 298.58
#2006-12-22| 296.10
#2006-12-25| .
#2006-12-26| 295.60
#2006-12-27| 296.15
#2006-12-28| 297.06
#2006-12-29| 296.37
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 296.58
#2007-01-04| 304.94
#2007-01-05| 304.79
#2007-01-08| 304.30
#2007-01-09| 304.88
#2007-01-10| 304.24
#2007-01-11| 311.64
#2007-01-12| 313.39
#2007-01-15| .
#2007-01-16| 315.26
#2007-01-17| 315.28
#2007-01-18| 313.71
#2007-01-19| 316.02
#2007-01-22| 315.65
#2007-01-23| 312.07
#2007-01-24| 314.31
#2007-01-25| 310.88
#2007-01-26| 305.16
#2007-01-29| 303.35
#2007-01-30| 305.28
#2007-01-31| 306.10
#2007-02-01| 309.44
#2007-02-02| 308.80
#2007-02-05| 307.95
#2007-02-06| 307.97
#2007-02-07| 308.98
#2007-02-08| 309.56
#2007-02-09| 307.57
#2007-02-12| 304.31
#2007-02-13| 303.55
#2007-02-14| 306.94
#2007-02-15| 306.64
#2007-02-16| 303.48
#2007-02-19| .
#2007-02-20| 303.76
#2007-02-21| 306.43
#2007-02-22| 303.46
#2007-02-23| 303.12
#2007-02-26| 303.99
#2007-02-27| 294.57
#2007-02-28| 294.93
#2007-03-01| 289.25
#2007-03-02| 286.81
#2007-03-05| 284.97
#2007-03-06| 287.27
#2007-03-07| 285.63
#2007-03-08| 285.04
#2007-03-09| 284.37
#2007-03-12| 285.32
#2007-03-13| 282.00
#2007-03-14| 283.59
#2007-03-15| 282.80
#2007-03-16| 282.15
#2007-03-19| 285.37
#2007-03-20| 287.91
#2007-03-21| 293.40
#2007-03-22| 293.67
#2007-03-23| 288.47
#2007-03-26| 287.88
#2007-03-27| 285.70
#2007-03-28| 284.26
#2007-03-29| 284.60
#2007-03-30| 285.68
#2007-04-02| 286.01
#2007-04-03| 288.78
#2007-04-04| 290.04
#2007-04-05| 294.68
#2007-04-06| .
#2007-04-09| 292.35
#2007-04-10| 291.72
#2007-04-11| 290.10
#2007-04-12| 294.39
#2007-04-13| 296.08
#2007-04-16| 298.02
#2007-04-17| 299.82
#2007-04-18| 299.24
#2007-04-19| 305.28
#2007-04-20| 305.90
#2007-04-23| 310.03
#2007-04-24| 308.19
#2007-04-25| 309.18
#2007-04-26| 309.43
#2007-04-27| 309.66
#2007-04-30| 307.93
#2007-05-01| 312.69
#2007-05-02| 314.03
#2007-05-03| 311.29
#2007-05-04| 311.29
#2007-05-07| 310.42
#2007-05-08| 309.33
#2007-05-09| 310.41
#2007-05-10| 299.21
#2007-05-11| 300.38
#2007-05-14| 299.87
#2007-05-15| 295.18
#2007-05-16| 297.77
#2007-05-17| 294.03
#2007-05-18| 294.54
#2007-05-21| 295.16
#2007-05-22| 297.24
#2007-05-23| 296.93
#2007-05-24| 295.41
#2007-05-25| 295.09
#2007-05-28| .
#2007-05-29| 297.26
#2007-05-30| 299.15
#2007-05-31| 302.30
#2007-06-01| 303.04
#2007-06-04| 301.23
#2007-06-05| 301.26
#2007-06-06| 297.45
#2007-06-07| 291.43
#2007-06-08| 295.68
#2007-06-11| 296.26
#2007-06-12| 294.43
#2007-06-13| 297.34
#2007-06-14| 297.84
#2007-06-15| 300.18
#2007-06-18| 298.40
#2007-06-19| 297.64
#2007-06-20| 293.47
#2007-06-21| 294.31
#2007-06-22| 289.35
#2007-06-25| 287.22
#2007-06-26| 285.88
#2007-06-27| 291.61
#2007-06-28| 292.43
#2007-06-29| 290.77
#2007-07-02| 293.10
#2007-07-03| 293.44
#2007-07-04| .
#2007-07-05| 292.79
#2007-07-06| 290.02
#2007-07-09| 290.90
#2007-07-10| 289.27
#2007-07-11| 292.34
#2007-07-12| 293.75
#2007-07-13| 295.52
#2007-07-16| 292.76
#2007-07-17| 291.53
#2007-07-18| 293.26
#2007-07-19| 293.87
#2007-07-20| 292.27
#2007-07-23| 291.24
#2007-07-24| 291.25
#2007-07-25| 296.80
#2007-07-26| 295.69
#2007-07-27| 292.70
#2007-07-30| 294.49
#2007-07-31| 288.64
#2007-08-01| 285.89
#2007-08-02| 287.43
#2007-08-03| 284.33
#2007-08-06| 289.41
#2007-08-07| 289.17
#2007-08-08| 291.42
#2007-08-09| 285.17
#2007-08-10| 280.90
#2007-08-13| 284.06
#2007-08-14| 286.14
#2007-08-15| 284.15
#2007-08-16| 282.17
#2007-08-17| 283.74
#2007-08-20| 282.46
#2007-08-21| 282.46
#2007-08-22| 283.40
#2007-08-23| 284.71
#2007-08-24| 286.19
#2007-08-27| 284.05
#2007-08-28| 280.95
#2007-08-29| 285.13
#2007-08-30| 286.93
#2007-08-31| 289.19
#2007-09-03| .
#2007-09-04| 295.25
#2007-09-05| 296.35
#2007-09-06| 300.76
#2007-09-07| 298.07
#2007-09-10| 298.45
#2007-09-11| 304.28
#2007-09-12| 307.37
#2007-09-13| 308.70
#2007-09-14| 307.35
#2007-09-17| 302.26
#2007-09-18| 308.94
#2007-09-19| 310.00
#2007-09-20| 309.02
#2007-09-21| 310.35
#2007-09-24| 310.96
#2007-09-25| 310.27
#2007-09-26| 312.72
#2007-09-27| 312.74
#2007-09-28| 311.00
#2007-10-01| 313.89
#2007-10-02| 311.04
#2007-10-03| 312.37
#2007-10-04| 313.07
#2007-10-05| 317.32
#2007-10-08| 314.64
#2007-10-09| 316.00
#2007-10-10| 318.34
#2007-10-11| 316.27
#2007-10-12| 320.80
#2007-10-15| 323.35
#2007-10-16| 318.08
#2007-10-17| 317.36
#2007-10-18| 316.17
#2007-10-19| 313.87
#2007-10-22| 314.55
#2007-10-23| 319.18
#2007-10-24| 319.15
#2007-10-25| 317.18
#2007-10-26| 318.85
#2007-10-29| 317.15
#2007-10-30| 315.77
#2007-10-31| 319.25
#2007-11-01| 314.09
#2007-11-02| 317.55
#2007-11-05| 316.88
#2007-11-06| 319.57
#2007-11-07| 311.06
#2007-11-08| 314.11
#2007-11-09| 307.64
#2007-11-12| 305.14
#2007-11-13| 307.01
#2007-11-14| 306.86
#2007-11-15| 309.07
#2007-11-16| 311.41
#2007-11-19| 307.75
#2007-11-20| 308.09
#2007-11-21| 302.65
#2007-11-22| .
#2007-11-23| 305.48
#2007-11-26| 301.00
#2007-11-27| 309.59
#2007-11-28| 313.78
#2007-11-29| 315.05
#2007-11-30| 315.87
#2007-12-03| 310.46
#2007-12-04| 307.02
#2007-12-05| 303.42
#2007-12-06| 305.42
#2007-12-07| 302.22
#2007-12-10| 299.91
#2007-12-11| 296.54
#2007-12-12| 299.18
#2007-12-13| 291.39
#2007-12-14| 289.66
#2007-12-17| 283.66
#2007-12-18| 284.38
#2007-12-19| 283.37
#2007-12-20| 287.60
#2007-12-21| 289.43
#2007-12-24| 290.63
#2007-12-25| .
#2007-12-26| 290.61
#2007-12-27| 286.36
#2007-12-28| 286.15
#2007-12-31| 283.16
#2008-01-01| .
#2008-01-02| 283.25
#2008-01-03| 284.74
#2008-01-04| 280.63
#2008-01-07| 284.84
#2008-01-08| 286.29
#2008-01-09| 293.88
#2008-01-10| 296.06
#2008-01-11| 297.83
#2008-01-14| 296.99
#2008-01-15| 293.15
#2008-01-16| 295.33
#2008-01-17| 295.63
#2008-01-18| 290.66
#2008-01-21| .
#2008-01-22| 281.95
#2008-01-23| 282.17
#2008-01-24| 283.24
#2008-01-25| 281.78
#2008-01-28| 284.56
#2008-01-29| 286.99
#2008-01-30| 286.23
#2008-01-31| 289.62
#2008-02-01| 293.92
#2008-02-04| 294.39
#2008-02-05| 287.78
#2008-02-06| 288.32
#2008-02-07| 287.95
#2008-02-08| 287.68
#2008-02-11| 287.40
#2008-02-12| 287.94
#2008-02-13| 290.96
#2008-02-14| 289.41
#2008-02-15| 289.04
#2008-02-18| .
#2008-02-19| 288.62
#2008-02-20| 288.12
#2008-02-21| 284.01
#2008-02-22| 282.11
#2008-02-25| 293.47
#2008-02-26| 295.54
#2008-02-27| 292.32
#2008-02-28| 292.04
#2008-02-29| 290.80
#2008-03-03| 296.23
#2008-03-04| 299.40
#2008-03-05| 298.48
#2008-03-06| 291.23
#2008-03-07| 292.31
#2008-03-10| 285.70
#2008-03-11| 291.21
#2008-03-12| 293.43
#2008-03-13| 299.82
#2008-03-14| 291.15
#2008-03-17| 283.33
#2008-03-18| 287.92
#2008-03-19| 284.97
#2008-03-20| 288.87
#2008-03-21| .
#2008-03-24| 293.99
#2008-03-25| 297.91
#2008-03-26| 300.86
#2008-03-27| 297.47
#2008-03-28| 295.44
#2008-03-31| 301.86
#2008-04-01| 307.07
#2008-04-02| 304.74
#2008-04-03| 302.42
#2008-04-04| 305.25
#2008-04-07| 302.71
#2008-04-08| 302.59
#2008-04-09| 299.34
#2008-04-10| 308.73
#2008-04-11| 302.47
#2008-04-14| 300.21
#2008-04-15| 299.68
#2008-04-16| 302.48
#2008-04-17| 298.36
#2008-04-18| 300.63
#2008-04-21| 299.23
#2008-04-22| 298.22
#2008-04-23| 299.98
#2008-04-24| 298.79
#2008-04-25| 298.05
#2008-04-28| 299.96
#2008-04-29| 292.37
#2008-04-30| 291.62
#2008-05-01| 296.94
#2008-05-02| 295.77
#2008-05-05| 296.55
#2008-05-06| 297.93
#2008-05-07| 293.85
#2008-05-08| 295.53
#2008-05-09| 295.45
#2008-05-12| 297.39
#2008-05-13| 294.54
#2008-05-14| 294.99
#2008-05-15| 294.43
#2008-05-16| 297.20
#2008-05-19| 296.86
#2008-05-20| 296.20
#2008-05-21| 290.36
#2008-05-22| 294.44
#2008-05-23| 292.45
#2008-05-26| .
#2008-05-27| 293.98
#2008-05-28| 293.62
#2008-05-29| 302.00
#2008-05-30| 302.31
#2008-06-02| 304.37
#2008-06-03| 303.46
#2008-06-04| 305.89
#2008-06-05| 310.25
#2008-06-06| 305.20
#2008-06-09| 303.93
#2008-06-10| 302.86
#2008-06-11| 297.67
#2008-06-12| 297.04
#2008-06-13| 301.61
#2008-06-16| 303.43
#2008-06-17| 302.13
#2008-06-18| 300.43
#2008-06-19| 305.89
#2008-06-20| 303.68
#2008-06-23| 303.35
#2008-06-24| 303.21
#2008-06-25| 306.41
#2008-06-26| 301.21
#2008-06-27| 303.26
#2008-06-30| 307.69
#2008-07-01| 316.03
#2008-07-02| 313.86
#2008-07-03| 315.20
#2008-07-04| .
#2008-07-07| 313.36
#2008-07-08| 322.70
#2008-07-09| 321.77
#2008-07-10| 324.49
#2008-07-11| 322.20
#2008-07-14| 318.73
#2008-07-15| 329.77
#2008-07-16| 328.91
#2008-07-17| 332.74
#2008-07-18| 326.76
#2008-07-21| 343.33
#2008-07-22| 348.63
#2008-07-23| 348.45
#2008-07-24| 350.19
#2008-07-25| 354.68
#2008-07-28| 358.76
#2008-07-29| 362.33
#2008-07-30| 363.57
#2008-07-31| 367.66
#2008-08-01| 360.35
#2008-08-04| 360.52
#2008-08-05| 365.03
#2008-08-06| 366.23
#2008-08-07| 361.02
#2008-08-08| 366.89
#2008-08-11| 368.94
#2008-08-12| 369.60
#2008-08-13| 369.72
#2008-08-14| 373.62
#2008-08-15| 372.81
#2008-08-18| 370.46
#2008-08-19| 366.95
#2008-08-20| 364.87
#2008-08-21| 362.75
#2008-08-22| 364.53
#2008-08-25| 361.42
#2008-08-26| 362.47
#2008-08-27| 360.18
#2008-08-28| 361.33
#2008-08-29| 358.78
#2008-09-01| .
#2008-09-02| 354.52
#2008-09-03| 356.19
#2008-09-04| 347.17
#2008-09-05| 344.26
#2008-09-08| 340.76
#2008-09-09| 339.88
#2008-09-10| 345.69
#2008-09-11| 353.16
#2008-09-12| 350.89
#2008-09-15| 344.12
#2008-09-16| 351.65
#2008-09-17| 333.38
#2008-09-18| 334.84
#2008-09-19| 339.60
#2008-09-22| 329.99
#2008-09-23| 328.51
#2008-09-24| 331.85
#2008-09-25| 337.94
#2008-09-26| 341.10
#2008-09-29| 314.10
#2008-09-30| 330.96
#2008-10-01| 327.58
#2008-10-02| 323.00
#2008-10-03| 324.17
#2008-10-06| 302.28
#2008-10-07| 292.39
#2008-10-08| 296.26
#2008-10-09| 286.57
#2008-10-10| 272.19
#2008-10-13| 303.47
#2008-10-14| 293.77
#2008-10-15| 281.26
#2008-10-16| 292.39
#2008-10-17| 294.01
#2008-10-20| 305.52
#2008-10-21| 303.26
#2008-10-22| 292.98
#2008-10-23| 298.91
#2008-10-24| 295.23
#2008-10-27| 286.22
#2008-10-28| 301.69
#2008-10-29| 304.39
#2008-10-30| 312.01
#2008-10-31| 312.70
#2008-11-03| 318.91
#2008-11-04| 317.77
#2008-11-05| 311.92
#2008-11-06| 303.06
#2008-11-07| 309.80
#2008-11-10| 309.82
#2008-11-11| 303.07
#2008-11-12| 295.84
#2008-11-13| 310.94
#2008-11-14| 304.34
#2008-11-17| 298.63
#2008-11-18| 298.15
#2008-11-19| 285.82
#2008-11-20| 270.02
#2008-11-21| 272.95
#2008-11-24| 282.97
#2008-11-25| 282.60
#2008-11-26| 285.73
#2008-11-27| .
#2008-11-28| 286.27
#2008-12-01| 270.05
#2008-12-02| 275.02
#2008-12-03| 287.44
#2008-12-04| 282.34
#2008-12-05| 290.06
#2008-12-08| 294.90
#2008-12-09| 290.40
#2008-12-10| 292.40
#2008-12-11| 288.79
#2008-12-12| 292.73
#2008-12-15| 288.45
#2008-12-16| 300.93
#2008-12-17| 300.61
#2008-12-18| 303.94
#2008-12-19| 308.83
#2008-12-22| 305.98
#2008-12-23| 306.80
#2008-12-24| 306.74
#2008-12-25| .
#2008-12-26| 306.59
#2008-12-29| 303.68
#2008-12-30| 308.55
#2008-12-31| 310.25
#2009-01-01| .
#2009-01-02| 314.44
#2009-01-05| 313.80
#2009-01-06| 309.29
#2009-01-07| 308.39
#2009-01-08| 309.75
#2009-01-09| 307.03
#2009-01-12| 306.91
#2009-01-13| 310.26
#2009-01-14| 304.27
#2009-01-15| 308.57
#2009-01-16| 310.92
#2009-01-19| .
#2009-01-20| 300.07
#2009-01-21| 307.75
#2009-01-22| 303.21
#2009-01-23| 301.86
#2009-01-26| 301.14
#2009-01-27| 302.33
#2009-01-28| 308.81
#2009-01-29| 309.38
#2009-01-30| 305.95
#2009-02-02| 309.73
#2009-02-03| 315.10
#2009-02-04| 315.34
#2009-02-05| 317.86
#2009-02-06| 319.88
#2009-02-09| 318.67
#2009-02-10| 313.07
#2009-02-11| 314.54
#2009-02-12| 319.57
#2009-02-13| 317.08
#2009-02-16| .
#2009-02-17| 311.90
#2009-02-18| 315.58
#2009-02-19| 313.98
#2009-02-20| 314.74
#2009-02-23| 309.92
#2009-02-24| 314.93
#2009-02-25| 313.72
#2009-02-26| 301.83
#2009-02-27| 289.35
#2009-03-02| 278.03
#2009-03-03| 278.77
#2009-03-04| 282.34
#2009-03-05| 275.08
#2009-03-06| 285.89
#2009-03-09| 286.57
#2009-03-10| 291.84
#2009-03-11| 289.56
#2009-03-12| 301.64
#2009-03-13| 305.16
#2009-03-16| 300.87
#2009-03-17| 307.33
#2009-03-18| 304.09
#2009-03-19| 300.28
#2009-03-20| 298.65
#2009-03-23| 307.82
#2009-03-24| 302.68
#2009-03-25| 304.14
#2009-03-26| 308.71
#2009-03-27| 307.49
#2009-03-30| 306.10
#2009-03-31| 305.23
#2009-04-01| 294.87
#2009-04-02| 294.27
#2009-04-03| 294.89
#2009-04-06| 298.54
#2009-04-07| 294.61
#2009-04-08| 298.32
#2009-04-09| 299.15
#2009-04-10| .
#2009-04-13| 298.11
#2009-04-14| 294.62
#2009-04-15| 290.12
#2009-04-16| 291.01
#2009-04-17| 289.66
#2009-04-20| 282.93
#2009-04-21| 283.40
#2009-04-22| 283.61
#2009-04-23| 285.21
#2009-04-24| 291.56
#2009-04-27| 296.41
#2009-04-28| 300.18
#2009-04-29| 303.26
#2009-04-30| 296.50
#2009-05-01| 290.45
#2009-05-04| 291.68
#2009-05-05| 289.46
#2009-05-06| 287.27
#2009-05-07| 292.55
#2009-05-08| 292.52
#2009-05-11| 296.14
#2009-05-12| 296.07
#2009-05-13| 292.46
#2009-05-14| 292.94
#2009-05-15| 290.74
#2009-05-18| 294.08
#2009-05-19| 294.56
#2009-05-20| 295.72
#2009-05-21| 292.07
#2009-05-22| 291.41
#2009-05-25| .
#2009-05-26| 296.43
#2009-05-27| 293.59
#2009-05-28| 296.17
#2009-05-29| 299.47
#2009-06-01| 299.05
#2009-06-02| 304.15
#2009-06-03| 311.49
#2009-06-04| 308.81
#2009-06-05| 306.69
#2009-06-08| 305.10
#2009-06-09| 306.44
#2009-06-10| 302.90
#2009-06-11| 303.25
#2009-06-12| 305.10
#2009-06-15| 297.38
#2009-06-16| 299.87
#2009-06-17| 309.04
#2009-06-18| 312.90
#2009-06-19| 312.91
#2009-06-22| 306.38
#2009-06-23| 307.55
#2009-06-24| 308.75
#2009-06-25| 315.95
#2009-06-26| 317.06
#2009-06-29| 316.73
#2009-06-30| 313.90
#2009-07-01| 311.86
#2009-07-02| 303.93
#2009-07-03| .
#2009-07-06| 304.92
#2009-07-07| 301.59
#2009-07-08| 313.32
#2009-07-09| 311.14
#2009-07-10| 309.37
#2009-07-13| 313.29
#2009-07-14| 311.55
#2009-07-15| 313.90
#2009-07-16| 317.61
#2009-07-17| 318.39
#2009-07-20| 319.14
#2009-07-21| 323.10
#2009-07-22| 319.39
#2009-07-23| 332.52
#2009-07-24| 335.22
#2009-07-27| 336.82
#2009-07-28| 343.26
#2009-07-29| 345.63
#2009-07-30| 346.25
#2009-07-31| 340.27
#2009-08-03| 342.52
#2009-08-04| 343.78
#2009-08-05| 335.05
#2009-08-06| 326.83
#2009-08-07| 327.84
#2009-08-10| 328.95
#2009-08-11| 329.83
#2009-08-12| 331.10
#2009-08-13| 327.25
#2009-08-14| 326.35
#2009-08-17| 321.33
#2009-08-18| 321.58
#2009-08-19| 326.31
#2009-08-20| 328.84
#2009-08-21| 331.41
#2009-08-24| 330.25
#2009-08-25| 331.72
#2009-08-26| 334.81
#2009-08-27| 332.60
#2009-08-28| 329.21
#2009-08-31| 328.66
#2009-09-01| 325.29
#2009-09-02| 325.29
#2009-09-03| 325.00
#2009-09-04| 329.81
#2009-09-07| .
#2009-09-08| 331.12
#2009-09-09| 332.88
#2009-09-10| 330.28
#2009-09-11| 330.09
#2009-09-14| 333.21
#2009-09-15| 331.59
#2009-09-16| 335.52
#2009-09-17| 336.86
#2009-09-18| 336.11
#2009-09-21| 342.59
#2009-09-22| 337.29
#2009-09-23| 334.44
#2009-09-24| 334.72
#2009-09-25| 335.00
#2009-09-28| 339.36
#2009-09-29| 338.42
#2009-09-30| 338.16
#2009-10-01| 329.53
#2009-10-02| 326.91
#2009-10-05| 327.36
#2009-10-06| 331.34
#2009-10-07| 329.53
#2009-10-08| 329.69
#2009-10-09| 331.94
#2009-10-12| 332.22
#2009-10-13| 331.53
#2009-10-14| 337.26
#2009-10-15| 341.23
#2009-10-16| 339.05
#2009-10-19| 338.31
#2009-10-20| 329.85
#2009-10-21| 327.13
#2009-10-22| 325.15
#2009-10-23| 318.83
#2009-10-26| 312.90
#2009-10-27| 312.82
#2009-10-28| 305.13
#2009-10-29| 309.16
#2009-10-30| 304.86
#2009-11-02| 305.44
#2009-11-03| 310.45
#2009-11-04| 308.07
#2009-11-05| 317.86
#2009-11-06| 321.85
#2009-11-09| 323.80
#2009-11-10| 323.42
#2009-11-11| 326.24
#2009-11-12| 325.77
#2009-11-13| 324.49
#2009-11-16| 327.48
#2009-11-17| 328.83
#2009-11-18| 325.99
#2009-11-19| 323.65
#2009-11-20| 322.41
#2009-11-23| 325.93
#2009-11-24| 327.61
#2009-11-25| 329.87
#2009-11-26| .
#2009-11-27| 326.28
#2009-11-30| 325.82
#2009-12-01| 329.86
#2009-12-02| 331.99
#2009-12-03| 328.43
#2009-12-04| 329.02
#2009-12-07| 327.67
#2009-12-08| 324.47
#2009-12-09| 323.94
#2009-12-10| 325.00
#2009-12-11| 325.16
#2009-12-14| 329.31
#2009-12-15| 324.60
#2009-12-16| 319.85
#2009-12-17| 316.33
#2009-12-18| 323.41
#2009-12-21| 326.39
#2009-12-22| 329.49
#2009-12-23| 329.60
#2009-12-24| 330.10
#2009-12-25| .
#2009-12-28| 332.52
#2009-12-29| 332.10
#2009-12-30| 333.10
#2009-12-31| 329.27
#2010-01-01| .
#2010-01-04| 332.41
#2010-01-05| 330.09
#2010-01-06| 333.73
#2010-01-07| 333.52
#2010-01-08| 336.16
#2010-01-11| 337.40
#2010-01-12| 336.16
#2010-01-13| 340.35
#2010-01-14| 339.47
#2010-01-15| 337.72
#2010-01-18| .
#2010-01-19| 343.66
#2010-01-20| 341.02
#2010-01-21| 337.32
#2010-01-22| 337.45
#2010-01-25| 334.58
#2010-01-26| 334.59
#2010-01-27| 342.19
#2010-01-28| 340.11
#2010-01-29| 342.13
#2010-02-01| 343.35
#2010-02-02| 348.75
#2010-02-03| 347.66
#2010-02-04| 336.24
#2010-02-05| 335.51
#2010-02-08| 333.28
#2010-02-09| 335.60
#2010-02-10| 334.98
#2010-02-11| 338.20
#2010-02-12| 339.46
#2010-02-15| .
#2010-02-16| 341.34
#2010-02-17| 346.83
#2010-02-18| 348.53
#2010-02-19| 348.75
#2010-02-22| 346.19
#2010-02-23| 341.90
#2010-02-24| 344.27
#2010-02-25| 343.15
#2010-02-26| 344.98
#2010-03-01| 352.12
#2010-03-02| 353.16
#2010-03-03| 353.27
#2010-03-04| 351.34
#2010-03-05| 355.63
#2010-03-08| 355.05
#2010-03-09| 356.73
#2010-03-10| 358.22
#2010-03-11| 357.65
#2010-03-12| 357.88
#2010-03-15| 358.16
#2010-03-16| 360.40
#2010-03-17| 360.26
#2010-03-18| 362.24
#2010-03-19| 366.22
#2010-03-22| 367.58
#2010-03-23| 367.50
#2010-03-24| 361.47
#2010-03-25| 356.88
#2010-03-26| 356.16
#2010-03-29| 358.53
#2010-03-30| 357.50
#2010-03-31| 355.39
#2010-04-01| 358.65
#2010-04-02| .
#2010-04-05| 358.80
#2010-04-06| 358.79
#2010-04-07| 358.27
#2010-04-08| 358.62
#2010-04-09| 359.15
#2010-04-12| 356.39
#2010-04-13| 357.82
#2010-04-14| 358.37
#2010-04-15| 356.06
#2010-04-16| 356.06
#2010-04-19| 356.26
#2010-04-20| 354.28
#2010-04-21| 343.10
#2010-04-22| 340.03
#2010-04-23| 344.92
#2010-04-26| 340.23
#2010-04-27| 337.29
#2010-04-28| 340.03
#2010-04-29| 347.68
#2010-04-30| 344.16
#2010-05-03| 346.01
#2010-05-04| 337.75
#2010-05-05| 335.82
#2010-05-06| 324.58
#2010-05-07| 318.74
#2010-05-10| 325.48
#2010-05-11| 328.67
#2010-05-12| 333.44
#2010-05-13| 329.43
#2010-05-14| 322.36
#2010-05-17| 323.53
#2010-05-18| 321.54
#2010-05-19| 322.87
#2010-05-20| 309.91
#2010-05-21| 308.13
#2010-05-24| 307.55
#2010-05-25| 306.50
#2010-05-26| 299.63
#2010-05-27| 307.24
#2010-05-28| 305.28
#2010-05-31| .
#2010-06-01| 301.22
#2010-06-02| 315.89
#2010-06-03| 316.24
#2010-06-04| 305.87
#2010-06-07| 304.28
#2010-06-08| 300.99
#2010-06-09| 298.59
#2010-06-10| 306.24
#2010-06-11| 309.22
#2010-06-14| 309.73
#2010-06-15| 317.18
#2010-06-16| 317.72
#2010-06-17| 318.90
#2010-06-18| 320.62
#2010-06-21| 321.44
#2010-06-22| 318.18
#2010-06-23| 319.51
#2010-06-24| 316.74
#2010-06-25| 320.33
#2010-06-28| 317.78
#2010-06-29| 307.67
#2010-06-30| 301.44
#2010-07-01| 296.83
#2010-07-02| 300.46
#2010-07-05| .
#2010-07-06| 296.51
#2010-07-07| 300.15
#2010-07-08| 304.39
#2010-07-09| 307.60
#2010-07-12| 305.14
#2010-07-13| 310.07
#2010-07-14| 309.48
#2010-07-15| 310.88
#2010-07-16| 300.36
#2010-07-19| 305.30
#2010-07-20| 305.12
#2010-07-21| 302.66
#2010-07-22| 309.47
#2010-07-23| 311.39
#2010-07-26| 320.49
#2010-07-27| 320.19
#2010-07-28| 316.09
#2010-07-29| 315.90
#2010-07-30| 319.81
#2010-08-02| 325.63
#2010-08-03| 325.90
#2010-08-04| 331.38
#2010-08-05| 330.52
#2010-08-06| 333.14
#2010-08-09| 332.51
#2010-08-10| 332.31
#2010-08-11| 321.91
#2010-08-12| 325.09
#2010-08-13| 324.00
#2010-08-16| 322.42
#2010-08-17| 323.92
#2010-08-18| 323.45
#2010-08-19| 316.60
#2010-08-20| 315.85
#2010-08-23| 315.15
#2010-08-24| 308.36
#2010-08-25| 313.35
#2010-08-26| 307.60
#2010-08-27| 313.63
#2010-08-30| 311.42
#2010-08-31| 309.52
#2010-09-01| 318.22
#2010-09-02| 320.34
#2010-09-03| 323.75
#2010-09-06| .
#2010-09-07| 320.40
#2010-09-08| 324.66
#2010-09-09| 326.47
#2010-09-10| 330.26
#2010-09-13| 329.52
#2010-09-14| 329.94
#2010-09-15| 333.10
#2010-09-16| 332.39
#2010-09-17| 332.67
#2010-09-20| 337.18
#2010-09-21| 337.92
#2010-09-22| 337.52
#2010-09-23| 336.26
#2010-09-24| 341.38
#2010-09-27| 336.99
#2010-09-28| 338.89
#2010-09-29| 335.66
#2010-09-30| 335.84
#2010-10-01| 337.07
#2010-10-04| 334.99
#2010-10-05| 341.37
#2010-10-06| 337.86
#2010-10-07| 338.87
#2010-10-08| 340.83
#2010-10-11| 339.69
#2010-10-12| 339.73
#2010-10-13| 338.96
#2010-10-14| 337.13
#2010-10-15| 342.69
#2010-10-18| 346.38
#2010-10-19| 341.73
#2010-10-20| 342.88
#2010-10-21| 344.19
#2010-10-22| 344.88
#2010-10-25| 348.10
#2010-10-26| 346.84
#2010-10-27| 349.79
#2010-10-28| 353.03
#2010-10-29| 352.89
#2010-11-01| 353.49
#2010-11-02| 354.86
#2010-11-03| 354.15
#2010-11-04| 350.64
#2010-11-05| 347.30
#2010-11-08| 346.11
#2010-11-09| 343.98
#2010-11-10| 345.71
#2010-11-11| 346.98
#2010-11-12| 342.00
#2010-11-15| 344.81
#2010-11-16| 341.61
#2010-11-17| 341.25
#2010-11-18| 346.36
#2010-11-19| 347.09
#2010-11-22| 347.42
#2010-11-23| 341.45
#2010-11-24| 346.64
#2010-11-25| .
#2010-11-26| 344.85
#2010-11-29| 342.14
#2010-11-30| 338.74
#2010-12-01| 344.25
#2010-12-02| 347.01
#2010-12-03| 347.16
#2010-12-06| 341.42
#2010-12-07| 341.68
#2010-12-08| 342.18
#2010-12-09| 341.40
#2010-12-10| 344.54
#2010-12-13| 343.09
#2010-12-14| 350.03
#2010-12-15| 348.74
#2010-12-16| 353.35
#2010-12-17| 354.77
#2010-12-20| 355.28
#2010-12-21| 355.61
#2010-12-22| 354.52
#2010-12-23| 353.79
#2010-12-24| .
#2010-12-27| 353.21
#2010-12-28| 351.54
#2010-12-29| 351.87
#2010-12-30| 350.65
#2010-12-31| 348.57
#2011-01-03| 352.70
#2011-01-04| 353.47
#2011-01-05| 355.99
#2011-01-06| 355.71
#2011-01-07| 356.79
#2011-01-10| 353.16
#2011-01-11| 356.14
#2011-01-12| 357.80
#2011-01-13| 357.81
#2011-01-14| 357.76
#2011-01-17| .
#2011-01-18| 360.92
#2011-01-19| 356.89
#2011-01-20| 358.40
#2011-01-21| 355.65
#2011-01-24| 357.51
#2011-01-25| 356.54
#2011-01-26| 358.74
#2011-01-27| 356.32
#2011-01-28| 347.68
#2011-01-31| 349.79
#2011-02-01| 352.76
#2011-02-02| 354.52
#2011-02-03| 349.69
#2011-02-04| 351.21
#2011-02-07| 349.29
#2011-02-08| 350.50
#2011-02-09| 347.63
#2011-02-10| 349.95
#2011-02-11| 349.90
#2011-02-14| 351.80
#2011-02-15| 353.07
#2011-02-16| 353.78
#2011-02-17| 353.12
#2011-02-18| 352.72
#2011-02-21| .
#2011-02-22| 348.08
#2011-02-23| 345.85
#2011-02-24| 347.16
#2011-02-25| 352.62
#2011-02-28| 351.48
#2011-03-01| 351.19
#2011-03-02| 352.82
#2011-03-03| 358.00
#2011-03-04| 358.87
#2011-03-07| 356.86
#2011-03-08| 358.58
#2011-03-09| 358.47
#2011-03-10| 353.35
#2011-03-11| 357.96
#2011-03-14| 357.62
#2011-03-15| 353.85
#2011-03-16| 350.69
#2011-03-17| 353.21
#2011-03-18| 351.81
#2011-03-21| 353.31
#2011-03-22| 352.58
#2011-03-23| 353.65
#2011-03-24| 359.48
#2011-03-25| 359.54
#2011-03-28| 357.84
#2011-03-29| 362.85
#2011-03-30| 367.00
#2011-03-31| 368.20
#2011-04-01| 368.11
#2011-04-04| 369.83
#2011-04-05| 368.44
#2011-04-06| 368.06
#2011-04-07| 367.35
#2011-04-08| 367.32
#2011-04-11| 369.55
#2011-04-12| 369.26
#2011-04-13| 373.24
#2011-04-14| 375.57
#2011-04-15| 378.38
#2011-04-18| 373.82
#2011-04-19| 373.48
#2011-04-20| 379.60
#2011-04-21| 379.35
#2011-04-22| .
#2011-04-25| 379.93
#2011-04-26| 387.55
#2011-04-27| 394.09
#2011-04-28| 394.75
#2011-04-29| 390.70
#2011-05-02| 395.96
#2011-05-03| 396.71
#2011-05-04| 394.37
#2011-05-05| 388.29
#2011-05-06| 392.46
#2011-05-09| 397.32
#2011-05-10| 398.56
#2011-05-11| 397.33
#2011-05-12| 402.30
#2011-05-13| 401.81
#2011-05-16| 397.20
#2011-05-17| 399.14
#2011-05-18| 401.95
#2011-05-19| 399.53
#2011-05-20| 400.41
#2011-05-23| 395.57
#2011-05-24| 393.89
#2011-05-25| 393.88
#2011-05-26| 394.84
#2011-05-27| 394.63
#2011-05-30| .
#2011-05-31| 400.18
#2011-06-01| 394.62
#2011-06-02| 395.98
#2011-06-03| 391.57
#2011-06-06| 387.95
#2011-06-07| 390.62
#2011-06-08| 389.54
#2011-06-09| 388.04
#2011-06-10| 380.37
#2011-06-13| 380.07
#2011-06-14| 382.17
#2011-06-15| 379.75
#2011-06-16| 379.50
#2011-06-17| 378.36
#2011-06-20| 383.58
#2011-06-21| 385.26
#2011-06-22| 385.57
#2011-06-23| 386.64
#2011-06-24| 383.85
#2011-06-27| 388.00
#2011-06-28| 396.50
#2011-06-29| 395.98
#2011-06-30| 395.76
#2011-07-01| 399.28
#2011-07-04| .
#2011-07-05| 398.05
#2011-07-06| 398.31
#2011-07-07| 399.96
#2011-07-08| 399.89
#2011-07-11| 392.42
#2011-07-12| 392.33
#2011-07-13| 392.91
#2011-07-14| 389.31
#2011-07-15| 388.31
#2011-07-18| 384.07
#2011-07-19| 391.85
#2011-07-20| 388.61
#2011-07-21| 395.74
#2011-07-22| 396.11
#2011-07-25| 390.71
#2011-07-26| 387.66
#2011-07-27| 379.38
#2011-07-28| 379.23
#2011-07-29| 382.15
#2011-08-01| 376.33
#2011-08-02| 368.30
#2011-08-03| 366.88
#2011-08-04| 340.75
#2011-08-05| 341.23
#2011-08-08| 323.72
#2011-08-09| 335.91
#2011-08-10| 318.72
#2011-08-11| 330.25
#2011-08-12| 335.84
#2011-08-15| 343.98
#2011-08-16| 345.45
#2011-08-17| 344.67
#2011-08-18| 334.02
#2011-08-19| 335.87
#2011-08-22| 336.43
#2011-08-23| 347.27
#2011-08-24| 347.58
#2011-08-25| 341.78
#2011-08-26| 347.76
#2011-08-29| 355.21
#2011-08-30| 358.89
#2011-08-31| 359.49
#2011-09-01| 356.39
#2011-09-02| 350.35
#2011-09-05| .
#2011-09-06| 353.69
#2011-09-07| 361.40
#2011-09-08| 360.35
#2011-09-09| 350.12
#2011-09-12| 352.89
#2011-09-13| 357.99
#2011-09-14| 363.03
#2011-09-15| 367.06
#2011-09-16| 368.48
#2011-09-19| 368.01
#2011-09-20| 375.84
#2011-09-21| 368.45
#2011-09-22| 359.02
#2011-09-23| 360.71
#2011-09-26| 363.00
#2011-09-27| 367.19
#2011-09-28| 359.70
#2011-09-29| 359.28
#2011-09-30| 354.42
#2011-10-03| 342.74
#2011-10-04| 349.47
#2011-10-05| 362.95
#2011-10-06| 367.10
#2011-10-07| 360.40
#2011-10-10| 366.27
#2011-10-11| 364.31
#2011-10-12| 362.48
#2011-10-13| 368.02
#2011-10-14| 368.96
#2011-10-17| 361.79
#2011-10-18| 366.75
#2011-10-19| 365.80
#2011-10-20| 367.70
#2011-10-21| 376.87
#2011-10-24| 381.63
#2011-10-25| 370.62
#2011-10-26| 376.12
#2011-10-27| 380.93
#2011-10-28| 382.37
#2011-10-31| 375.22
#2011-11-01| 366.40
#2011-11-02| 364.73
#2011-11-03| 366.91
#2011-11-04| 365.06
#2011-11-07| 370.00
#2011-11-08| 369.71
#2011-11-09| 362.49
#2011-11-10| 364.08
#2011-11-11| 367.14
#2011-11-14| 366.11
#2011-11-15| 365.32
#2011-11-16| 359.71
#2011-11-17| 356.25
#2011-11-18| 352.38
#2011-11-21| 344.85
#2011-11-22| 353.97
#2011-11-23| 349.09
#2011-11-24| .
#2011-11-25| 346.55
#2011-11-28| 356.23
#2011-11-29| 354.08
#2011-11-30| 365.99
#2011-12-01| 367.14
#2011-12-02| 362.57
#2011-12-05| 361.64
#2011-12-06| 362.32
#2011-12-07| 361.95
#2011-12-08| 357.32
#2011-12-09| 363.02
#2011-12-12| 358.08
#2011-12-13| 356.24
#2011-12-14| 356.12
#2011-12-15| 358.27
#2011-12-16| 362.28
#2011-12-19| 362.91
#2011-12-20| 370.51
#2011-12-21| 374.74
#2011-12-22| 375.91
#2011-12-23| 378.53
#2011-12-26| .
#2011-12-27| 383.11
#2011-12-28| 379.36
#2011-12-29| 383.46
#2011-12-30| 383.17
#2012-01-02| .
#2012-01-03| 387.17
#2012-01-04| 385.87
#2012-01-05| 391.83
#2012-01-06| 394.96
#2012-01-09| 395.26
#2012-01-10| 405.14
#2012-01-11| 409.73
#2012-01-12| 414.57
#2012-01-13| 413.39
#2012-01-16| .
#2012-01-17| 417.92
#2012-01-18| 422.91
#2012-01-19| 421.33
#2012-01-20| 422.19
#2012-01-23| 417.91
#2012-01-24| 420.79
#2012-01-25| 430.82
#2012-01-26| 427.05
#2012-01-27| 429.79
#2012-01-30| 427.76
#2012-01-31| 429.46
#2012-02-01| 437.62
#2012-02-02| 438.57
#2012-02-03| 445.52
#2012-02-06| 449.87
#2012-02-07| 446.97
#2012-02-08| 441.76
#2012-02-09| 439.14
#2012-02-10| 439.97
#2012-02-13| 448.89
#2012-02-14| 446.95
#2012-02-15| 446.98
#2012-02-16| 449.77
#2012-02-17| 431.36
#2012-02-20| .
#2012-02-21| 423.82
#2012-02-22| 424.91
#2012-02-23| 429.56
#2012-02-24| 429.75
#2012-02-27| 429.22
#2012-02-28| 431.42
#2012-02-29| 429.21
#2012-03-01| 433.44
#2012-03-02| 434.30
#2012-03-05| 429.92
#2012-03-06| 424.39
#2012-03-07| 425.67
#2012-03-08| 433.64
#2012-03-09| 434.54
#2012-03-12| 434.54
#2012-03-13| 440.80
#2012-03-14| 437.74
#2012-03-15| 441.18
#2012-03-16| 438.46
#2012-03-19| 440.21
#2012-03-20| 437.84
#2012-03-21| 437.69
#2012-03-22| 438.90
#2012-03-23| 440.86
#2012-03-26| 448.19
#2012-03-27| 447.18
#2012-03-28| 447.10
#2012-03-29| 447.99
#2012-03-30| 451.56
#2012-04-02| 453.21
#2012-04-03| 456.07
#2012-04-04| 450.52
#2012-04-05| 453.19
#2012-04-06| .
#2012-04-09| 445.86
#2012-04-10| 438.46
#2012-04-11| 440.18
#2012-04-12| 441.88
#2012-04-13| 436.32
#2012-04-16| 436.58
#2012-04-17| 443.34
#2012-04-18| 441.40
#2012-04-19| 451.27
#2012-04-20| 453.66
#2012-04-23| 452.32
#2012-04-24| 453.05
#2012-04-25| 460.30
#2012-04-26| 460.35
#2012-04-27| 463.80
#2012-04-30| 462.39
#2012-05-01| 460.22
#2012-05-02| 464.11
#2012-05-03| 460.05
#2012-05-04| 450.18
#2012-05-07| 458.90
#2012-05-08| 462.97
#2012-05-09| 459.61
#2012-05-10| 463.83
#2012-05-11| 468.78
#2012-05-14| 470.12
#2012-05-15| 470.07
#2012-05-16| 469.48
#2012-05-17| 459.09
#2012-05-18| 453.12
#2012-05-21| 461.46
#2012-05-22| 461.66
#2012-05-23| 459.18
#2012-05-24| 463.62
#2012-05-25| 463.78
#2012-05-28| .
#2012-05-29| 462.65
#2012-05-30| 461.95
#2012-05-31| 458.24
#2012-06-01| 444.58
#2012-06-04| 447.84
#2012-06-05| 449.91
#2012-06-06| 456.72
#2012-06-07| 452.46
#2012-06-08| 454.89
#2012-06-11| 447.90
#2012-06-12| 452.13
#2012-06-13| 448.28
#2012-06-14| 457.83
#2012-06-15| 462.06
#2012-06-18| 465.19
#2012-06-19| 471.43
#2012-06-20| 471.06
#2012-06-21| 458.90
#2012-06-22| 467.86
#2012-06-25| 463.12
#2012-06-26| 466.89
#2012-06-27| 472.66
#2012-06-28| 459.95
#2012-06-29| 473.23
#2012-07-02| 482.25
#2012-07-03| 485.23
#2012-07-04| .
#2012-07-05| 481.30
#2012-07-06| 476.66
#2012-07-09| 478.93
#2012-07-10| 476.68
#2012-07-11| 473.09
#2012-07-12| 475.09
#2012-07-13| 481.33
#2012-07-16| 483.97
#2012-07-17| 490.46
#2012-07-18| 493.44
#2012-07-19| 493.25
#2012-07-20| 487.02
#2012-07-23| 481.34
#2012-07-24| 475.03
#2012-07-25| 485.82
#2012-07-26| 495.30
#2012-07-27| 513.85
#2012-07-30| 509.00
#2012-07-31| 502.44
#2012-08-01| 498.11
#2012-08-02| 500.38
#2012-08-03| 505.15
#2012-08-06| 509.87
#2012-08-07| 509.43
#2012-08-08| 507.34
#2012-08-09| 506.70
#2012-08-10| 509.25
#2012-08-13| 507.10
#2012-08-14| 512.16
#2012-08-15| 515.01
#2012-08-16| 510.21
#2012-08-17| 508.33
#2012-08-20| 508.61
#2012-08-21| 509.34
#2012-08-22| 512.71
#2012-08-23| 512.04
#2012-08-24| 518.92
#2012-08-27| 518.30
#2012-08-28| 519.07
#2012-08-29| 517.55
#2012-08-30| 514.74
#2012-08-31| 518.78
#2012-09-03| .
#2012-09-04| 523.22
#2012-09-05| 521.78
#2012-09-06| 534.40
#2012-09-07| 533.95
#2012-09-10| 530.86
#2012-09-11| 529.33
#2012-09-12| 528.24
#2012-09-13| 531.75
#2012-09-14| 535.82
#2012-09-17| 544.40
#2012-09-18| 547.15
#2012-09-19| 547.59
#2012-09-20| 549.81
#2012-09-21| 550.46
#2012-09-24| 548.52
#2012-09-25| 547.67
#2012-09-26| 541.90
#2012-09-27| 547.73
#2012-09-28| 547.43
#2012-10-01| 552.64
#2012-10-02| 561.37
#2012-10-03| 566.01
#2012-10-04| 566.92
#2012-10-05| 568.14
#2012-10-08| 564.27
#2012-10-09| 556.59
#2012-10-10| 549.44
#2012-10-11| 550.97
#2012-10-12| 547.98
#2012-10-15| 551.37
#2012-10-16| 560.09
#2012-10-17| 568.33
#2012-10-18| 561.64
#2012-10-19| 543.79
#2012-10-22| 542.94
#2012-10-23| 532.60
#2012-10-24| 536.35
#2012-10-25| 537.68
#2012-10-26| 534.63
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 524.65
#2012-11-01| 532.34
#2012-11-02| 521.75
#2012-11-05| 526.84
#2012-11-06| 529.62
#2012-11-07| 516.98
#2012-11-08| 511.98
#2012-11-09| 516.36
#2012-11-12| 535.62
#2012-11-13| 533.45
#2012-11-14| 526.66
#2012-11-15| 525.32
#2012-11-16| 535.93
#2012-11-19| 542.39
#2012-11-20| 553.70
#2012-11-21| 554.03
#2012-11-22| .
#2012-11-23| 560.24
#2012-11-26| 556.77
#2012-11-27| 553.11
#2012-11-28| 555.69
#2012-11-29| 562.74
#2012-11-30| 559.22
#2012-12-03| 559.10
#2012-12-04| 559.09
#2012-12-05| 560.48
#2012-12-06| 558.62
#2012-12-07| 556.70
#2012-12-10| 564.25
#2012-12-11| 573.08
#2012-12-12| 571.34
#2012-12-13| 564.05
#2012-12-14| 560.93
#2012-12-17| 566.40
#2012-12-18| 569.51
#2012-12-19| 562.26
#2012-12-20| 562.42
#2012-12-21| 556.56
#2012-12-24| 555.87
#2012-12-25| 555.87
#2012-12-26| 550.92
#2012-12-27| 549.74
#2012-12-28| 544.50
#2012-12-31| 551.64
#2013-01-01| 551.64
#2013-01-02| 569.67
#2013-01-03| 568.09
#2013-01-04| 570.23
#2013-01-07| 575.34
#2013-01-08| 579.82
#2013-01-09| 585.97
#2013-01-10| 588.01
#2013-01-11| 585.15
#2013-01-14| 585.60
#2013-01-15| 582.56
#2013-01-16| 577.49
#2013-01-17| 578.48
#2013-01-18| 580.06
#2013-01-21| 580.06
#2013-01-22| 583.48
#2013-01-23| 577.55
#2013-01-24| 580.86
#2013-01-25| 587.30
#2013-01-28| 588.79
#2013-01-29| 594.23
#2013-01-30| 591.63
#2013-01-31| 591.64
#2013-02-01| 601.81
#2013-02-04| 591.14
#2013-02-05| 598.43
#2013-02-06| 595.75
#2013-02-07| 592.20
#2013-02-08| 601.20
#2013-02-11| 596.66
#2013-02-12| 595.77
#2013-02-13| 600.79
#2013-02-14| 599.81
#2013-02-15| 599.03
#2013-02-18| 599.03
#2013-02-19| 600.89
#2013-02-20| 596.46
#2013-02-21| 594.61
#2013-02-22| 606.09
#2013-02-25| 603.09
#2013-02-26| 604.21
#2013-02-27| 614.97
#2013-02-28| 618.12
#2013-03-01| 627.85
#2013-03-04| 632.81
#2013-03-05| 643.75
#2013-03-06| 648.10
#2013-03-07| 646.39
#2013-03-08| 650.50
#2013-03-11| 651.18
#2013-03-12| 655.59
#2013-03-13| 653.83
#2013-03-14| 657.26
#2013-03-15| 652.66
#2013-03-18| 647.19
#2013-03-19| 648.48
#2013-03-20| 655.73
#2013-03-21| 651.66
#2013-03-22| 661.14
#2013-03-25| 657.63
#2013-03-26| 663.83
#2013-03-27| 677.23
#2013-03-28| 692.91
#2013-03-29| 692.91
#2013-04-01| 691.48
#2013-04-02| 705.48
#2013-04-03| 694.55
#2013-04-04| 697.96
#2013-04-05| 693.74
#2013-04-08| 695.82
#2013-04-09| 698.02
#2013-04-10| 720.37
#2013-04-11| 731.24
#2013-04-12| 742.14
#2013-04-15| 723.07
#2013-04-16| 738.20
#2013-04-17| 733.63
#2013-04-18| 718.87
#2013-04-19| 755.03
#2013-04-22| 769.34
#2013-04-23| 767.25
#2013-04-24| 732.41
#2013-04-25| 749.82
#2013-04-26| 750.04
#2013-04-29| 750.38
#2013-04-30| 741.58
#2013-05-01| 737.16
#2013-05-02| 752.36
#2013-05-03| 768.35
#2013-05-06| 761.56
#2013-05-07| 754.64
#2013-05-08| 754.11
#2013-05-09| 754.90
#2013-05-10| 772.61
#2013-05-13| 786.82
#2013-05-14| 802.41
#2013-05-15| 795.47
#2013-05-16| 777.14
#2013-05-17| 785.47
#2013-05-20| 772.99
#2013-05-21| 784.11
#2013-05-22| 782.25
#2013-05-23| 782.09
#2013-05-24| 782.13
#2013-05-27| 782.13
#2013-05-28| 790.40
#2013-05-29| 781.20
#2013-05-30| 789.20
#2013-05-31| 770.66
#2013-06-03| 753.52
#2013-06-04| 738.02
#2013-06-05| 715.25
#2013-06-06| 736.45
#2013-06-07| 753.88
#2013-06-10| 745.71
#2013-06-11| 745.26
#2013-06-12| 725.89
#2013-06-13| 738.35
#2013-06-14| 735.60
#2013-06-17| 729.75
#2013-06-18| 742.57
#2013-06-19| 723.98
#2013-06-20| 704.76
#2013-06-21| 706.11
#2013-06-24| 703.26
#2013-06-25| 708.55
#2013-06-26| 731.76
#2013-06-27| 731.97
#2013-06-28| 731.30
#2013-07-01| 745.87
#2013-07-02| 745.92
#2013-07-03| 746.18
#2013-07-04| 746.18
#2013-07-05| 759.62
#2013-07-08| 755.43
#2013-07-09| 763.74
#2013-07-10| 777.47
#2013-07-11| 795.30
#2013-07-12| 814.13
#2013-07-15| 811.49
#2013-07-16| 805.59
#2013-07-17| 812.40
#2013-07-18| 811.73
#2013-07-19| 833.74
#2013-07-22| 835.52
#2013-07-23| 818.51
#2013-07-24| 824.81
#2013-07-25| 837.67
#2013-07-26| 843.27
#2013-07-29| 834.37
#2013-07-30| 844.97
#2013-07-31| 840.52
#2013-08-01| 850.83
#2013-08-02| 850.22
#2013-08-05| 844.23
#2013-08-06| 824.87
#2013-08-07| 835.23
#2013-08-08| 827.23
#2013-08-09| 823.56
#2013-08-12| 814.06
#2013-08-13| 813.50
#2013-08-14| 809.48
#2013-08-15| 791.81
#2013-08-16| 788.45
#2013-08-19| 787.31
#2013-08-20| 797.13
#2013-08-21| 800.68
#2013-08-22| 813.02
#2013-08-23| 809.95
#2013-08-26| 832.67
#2013-08-27| 807.62
#2013-08-28| 819.26
#2013-08-29| 828.31
#2013-08-30| 820.58
#2013-09-02| 820.58
#2013-09-03| 838.03
#2013-09-04| 853.94
#2013-09-05| 852.88
#2013-09-06| 850.03
#2013-09-09| 864.89
#2013-09-10| 865.45
#2013-09-11| 870.82
#2013-09-12| 873.01
#2013-09-13| 877.59
#2013-09-16| 881.26
#2013-09-17| 879.24
#2013-09-18| 894.97
#2013-09-19| 893.44
#2013-09-20| 889.93
#2013-09-23| 875.90
#2013-09-24| 875.88
#2013-09-25| 866.28
#2013-09-26| 882.28
#2013-09-27| 889.83
#2013-09-30| 883.79
#2013-10-01| 897.49
#2013-10-02| 891.91
#2013-10-03| 873.34
#2013-10-04| 890.66
#2013-10-07| 870.90
#2013-10-08| 836.73
#2013-10-09| 825.68
#2013-10-10| 861.90
#2013-10-11| 864.11
#2013-10-14| 874.06
#2013-10-15| 870.25
#2013-10-16| 895.53
#2013-10-17| 908.52
#2013-10-18| 905.74
#2013-10-21| 892.93
#2013-10-22| 913.64
#2013-10-23| 914.75
#2013-10-24| 920.81
#2013-10-25| 922.56
#2013-10-28| 923.61
#2013-10-29| 924.95
#2013-10-30| 921.08
#2013-10-31| 906.77
#2013-11-01| 912.15
#2013-11-04| 901.37
#2013-11-05| 901.37
#2013-11-06| 875.35
#2013-11-07| 857.85
#2013-11-08| 879.34
#2013-11-11| 878.56
#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|1073.29
#2014-02-12|1079.32
#2014-02-13|1096.26
#2014-02-14|1086.83
#2014-02-17| .
#2014-02-18|1107.77
#2014-02-19|1092.93
#2014-02-20|1102.77
#2014-02-21|1113.54
#2014-02-24|1125.73
#2014-02-25|1123.38
#2014-02-26|1111.13
#2014-02-27|1115.79
#2014-02-28|1100.66
#2014-03-03|1093.23
#2014-03-04|1112.11
#2014-03-05|1109.81
#2014-03-06|1082.85
#2014-03-07|1068.98
#2014-03-10|1086.10
#2014-03-11|1080.00
#2014-03-12|1087.88
#2014-03-13|1064.06
#2014-03-14|1047.37
#2014-03-17|1058.41
#2014-03-18|1084.38
#2014-03-19|1071.46
#2014-03-20|1064.20
#2014-03-21|1009.81
#2014-03-24| 991.46
#2014-03-25| 994.78
#2014-03-26| 981.24
#2014-03-27| 983.56
#2014-03-28| 952.81
#2014-03-31| 979.63
#2014-04-01|1007.78
#2014-04-02|1007.01
#2014-04-03| 986.35
#2014-04-04| 947.39
#2014-04-07| 953.08
#2014-04-08| 940.64
#2014-04-09| 974.95
#2014-04-10| 917.37
#2014-04-11| 897.43
#2014-04-14| 904.39
#2014-04-15| 916.99
#2014-04-16| 933.59
#2014-04-17| 933.95
#2014-04-18| .
#2014-04-21| 952.77
#2014-04-22| 977.07
#2014-04-23| 963.83
#2014-04-24| 955.64
#2014-04-25| 936.21
#2014-04-28| 934.19
#2014-04-29| 959.67
#2014-04-30| 964.47
#2014-05-01| 973.62
#2014-05-02| 959.42
#2014-05-05| 979.00
#2014-05-06| 963.37
#2014-05-07| 960.49
#2014-05-08| 949.39
#2014-05-09| 963.25
#2014-05-12| 986.66
#2014-05-13| 980.48
#2014-05-14| 986.71
#2014-05-15| 971.17
#2014-05-16| 974.79
#2014-05-19| 983.88
#2014-05-20| 972.77
#2014-05-21| 981.14
#2014-05-22| 998.08
#2014-05-23| 991.94
#2014-05-26| .
#2014-05-27|1015.95
#2014-05-28|1010.53
#2014-05-29|1017.38
#2014-05-30|1013.17
#2014-06-02|1016.16
#2014-06-03|1022.72
#2014-06-04|1034.38
#2014-06-05|1036.72
#2014-06-06|1036.30
#2014-06-09|1027.41
#2014-06-10|1030.66
#2014-06-11|1030.23
#2014-06-12|1025.26
#2014-06-13|1022.91
#2014-06-16|1020.73
#2014-06-17|1012.12
#2014-06-18|1018.15
#2014-06-19|1024.97
#2014-06-20|1044.54
#2014-06-23|1032.75
#2014-06-24|1042.81
#2014-06-25|1047.25
#2014-06-26|1051.12
#2014-06-27|1051.88
#2014-06-30|1050.71
#2014-07-01|1079.22
#2014-07-02|1093.28
#2014-07-03|1100.21
#2014-07-04| .
#2014-07-07|1082.22
#2014-07-08|1065.26
#2014-07-09|1079.48
#2014-07-10|1077.88
#2014-07-11|1084.01
#2014-07-14|1084.00
#2014-07-15|1062.90
#2014-07-16|1050.14
#2014-07-17|1025.38
#2014-07-18|1059.63
#2014-07-21|1059.94
#2014-07-22|1071.79
#2014-07-23|1110.11
#2014-07-24|1097.77
#2014-07-25|1095.30
#2014-07-28|1097.37
#2014-07-29|1112.74
#2014-07-30|1128.54
#2014-07-31|1102.63
#2014-08-01|1097.23
#2014-08-04|1106.40
#2014-08-05|1104.00
#2014-08-06|1105.97
#2014-08-07|1094.13
#2014-08-08|1106.44
#2014-08-11|1109.19
#2014-08-12|1110.62
#2014-08-13|1130.60
#2014-08-14|1151.85
#2014-08-15|1168.55
#2014-08-18|1179.21
#2014-08-19|1180.80
#2014-08-20|1177.20
#2014-08-21|1173.89
#2014-08-22|1182.70
#2014-08-25|1208.11
#2014-08-26|1218.54
#2014-08-27|1219.02
#2014-08-28|1217.02
#2014-08-29|1224.98
#2014-09-01| .
#2014-09-02|1227.70
#2014-09-03|1228.68
#2014-09-04|1206.57
#2014-09-05|1200.19
#2014-09-08|1208.26
#2014-09-09|1193.36
#2014-09-10|1218.25
#2014-09-11|1205.46
#2014-09-12|1188.20
#2014-09-15|1168.88
#2014-09-16|1197.20
#2014-09-17|1198.86
#2014-09-18|1213.62
#2014-09-19|1217.67
#2014-09-22|1208.13
#2014-09-23|1205.83
#2014-09-24|1243.14
#2014-09-25|1216.99
#2014-09-26|1228.14
#2014-09-29|1223.36
#2014-09-30|1215.57
#2014-10-01|1198.31
#2014-10-02|1188.63
#2014-10-03|1215.04
#2014-10-06|1201.35
#2014-10-07|1179.89
#2014-10-08|1219.00
#2014-10-09|1190.60
#2014-10-10|1171.23
#2014-10-13|1141.34
#2014-10-14|1120.54
#2014-10-15|1122.70
#2014-10-16|1130.56
#2014-10-17|1159.81
#2014-10-20|1183.00
#2014-10-21|1232.03
#2014-10-22|1220.87
#2014-10-23|1254.47
#2014-10-24|1280.56
#2014-10-27|1291.13
#2014-10-28|1312.62
#2014-10-29|1297.75
#2014-10-30|1325.88
#2014-10-31|1320.70
#2014-11-03|1315.64
#2014-11-04|1305.17
#2014-11-05|1283.21
#2014-11-06|1302.55
#2014-11-07|1295.15
#2014-11-10|1314.95
#2014-11-11|1317.64
#2014-11-12|1312.27
#2014-11-13|1297.43
#2014-11-14|1263.71
#2014-11-17|1261.13
#2014-11-18|1290.48
#2014-11-19|1287.35
#2014-11-20|1278.46
#2014-11-21|1281.80
#2014-11-24|1298.32
#2014-11-25|1295.08
#2014-11-26|1303.08
#2014-11-27| .
#2014-11-28|1307.75
#2014-12-01|1305.00
#2014-12-02|1335.75
#2014-12-03|1336.83
#2014-12-04|1330.18
#2014-12-05|1344.39
#2014-12-08|1367.81
#2014-12-09|1369.66
#2014-12-10|1342.70
#2014-12-11|1346.66
#2014-12-12|1334.11
#2014-12-15|1301.74
#2014-12-16|1278.89
#2014-12-17|1310.85
#2014-12-18|1358.01
#2014-12-19|1379.00
#2014-12-22|1307.69
#2014-12-23|1246.51
#2014-12-24|1271.18
#2014-12-25| .
#2014-12-26|1300.91
#2014-12-29|1314.81
#2014-12-30|1297.41
#2014-12-31|1287.68
#2015-01-01| .
#2015-01-02|1298.65
#2015-01-05|1297.51
#2015-01-06|1279.31
#2015-01-07|1321.77
#2015-01-08|1330.92
#2015-01-09|1320.83
#2015-01-12|1325.93
#2015-01-13|1319.88
#2015-01-14|1324.02
#2015-01-15|1297.19
#2015-01-16|1340.57
#2015-01-19| .
#2015-01-20|1366.52
#2015-01-21|1355.96
#2015-01-22|1367.52
#2015-01-23|1375.12
#2015-01-26|1388.19
#2015-01-27|1373.73
#2015-01-28|1340.93
#2015-01-29|1357.20
#2015-01-30|1361.58
#2015-02-02|1361.83
#2015-02-03|1358.34
#2015-02-04|1323.88
#2015-02-05|1350.88
#2015-02-06|1331.98
#2015-02-09|1321.23
#2015-02-10|1338.99
#2015-02-11|1337.83
#2015-02-12|1341.81
#2015-02-13|1352.36
#2015-02-16| .
#2015-02-17|1364.42
#2015-02-18|1375.39
#2015-02-19|1383.44
#2015-02-20|1399.28
#2015-02-23|1407.18
#2015-02-24|1400.26
#2015-02-25|1411.25
#2015-02-26|1412.56
#2015-02-27|1400.58
#2015-03-02|1410.12
#2015-03-03|1400.95
#2015-03-04|1405.58
#2015-03-05|1432.33
#2015-03-06|1404.41
#2015-03-09|1404.27
#2015-03-10|1391.09
#2015-03-11|1385.05
#2015-03-12|1393.10
#2015-03-13|1396.02
#2015-03-16|1436.80
#2015-03-17|1442.59
#2015-03-18|1452.96
#2015-03-19|1478.99
#2015-03-20|1503.31
#2015-03-23|1466.45
#2015-03-24|1458.58
#2015-03-25|1405.52
#2015-03-26|1407.84
#2015-03-27|1426.82
#2015-03-30|1436.41
#2015-03-31|1398.90
#2015-04-01|1381.77
#2015-04-02|1379.70
#2015-04-03| .
#2015-04-06|1375.17
#2015-04-07|1386.87
#2015-04-08|1410.89
#2015-04-09|1419.76
#2015-04-10|1434.65
#2015-04-13|1435.55
#2015-04-14|1432.74
#2015-04-15|1452.52
#2015-04-16|1451.82
#2015-04-17|1423.95
#2015-04-20|1434.43
#2015-04-21|1462.23
#2015-04-22|1460.12
#2015-04-23|1471.71
#2015-04-24|1449.64
#2015-04-27|1408.33
#2015-04-28|1394.56
#2015-04-29|1393.00
#2015-04-30|1357.09
#2015-05-01|1397.40
#2015-05-04|1402.80
#2015-05-05|1376.37
#2015-05-06|1380.29
#2015-05-07|1389.69
#2015-05-08|1421.95
#2015-05-11|1419.78
#2015-05-12|1419.88
#2015-05-13|1420.69
#2015-05-14|1441.28
#2015-05-15|1444.84
#2015-05-18|1462.61
#2015-05-19|1461.60
#2015-05-20|1470.59
#2015-05-21|1473.59
#2015-05-22|1475.32
#2015-05-25| .
#2015-05-26|1451.77
#2015-05-27|1478.21
#2015-05-28|1467.99
#2015-05-29|1461.19
#2015-06-01|1464.51
#2015-06-02|1455.86
#2015-06-03|1459.50
#2015-06-04|1448.82
#2015-06-05|1457.04
#2015-06-08|1450.13
#2015-06-09|1445.63
#2015-06-10|1466.86
#2015-06-11|1480.71
#2015-06-12|1463.79
#2015-06-15|1465.18
#2015-06-16|1471.08
#2015-06-17|1476.48
#2015-06-18|1519.92
#2015-06-19|1520.94
#2015-06-22|1540.85
#2015-06-23|1544.14
#2015-06-24|1525.56
#2015-06-25|1517.41
#2015-06-26|1507.13
#2015-06-29|1458.62
#2015-06-30|1482.03
#2015-07-01|1488.08
#2015-07-02|1487.42
#2015-07-03| .
#2015-07-06|1492.37
#2015-07-07|1495.81
#2015-07-08|1460.08
#2015-07-09|1467.47
#2015-07-10|1480.42
#2015-07-13|1499.84
#2015-07-14|1536.32
#2015-07-15|1554.01
#2015-07-16|1575.26
#2015-07-17|1578.27
#2015-07-20|1582.58
#2015-07-21|1577.09
#2015-07-22|1566.34
#2015-07-23|1567.47
#2015-07-24|1482.22
#2015-07-27|1480.24
#2015-07-28|1519.25
#2015-07-29|1510.21
#2015-07-30|1522.47
#2015-07-31|1532.93
#2015-08-03|1537.85
#2015-08-04|1543.50
#2015-08-05|1554.63
#2015-08-06|1497.56
#2015-08-07|1490.94
#2015-08-10|1506.44
#2015-08-11|1491.74
#2015-08-12|1504.86
#2015-08-13|1493.42
#2015-08-14|1488.58
#2015-08-17|1509.74
#2015-08-18|1499.44
#2015-08-19|1492.46
#2015-08-20|1441.65
#2015-08-21|1380.67
#2015-08-24|1313.97
#2015-08-25|1318.40
#2015-08-26|1390.21
#2015-08-27|1417.23
#2015-08-28|1421.62
#2015-08-31|1375.97
#2015-09-01|1339.69
#2015-09-02|1386.84
#2015-09-03|1361.34
#2015-09-04|1354.61
#2015-09-07| .
#2015-09-08|1409.48
#2015-09-09|1383.88
#2015-09-10|1412.60
#2015-09-11|1430.59
#2015-09-14|1422.43
#2015-09-15|1439.02
#2015-09-16|1432.79
#2015-09-17|1451.39
#2015-09-18|1416.28
#2015-09-21|1362.98
#2015-09-22|1352.27
#2015-09-23|1344.32
#2015-09-24|1314.71
#2015-09-25|1259.40
#2015-09-28|1195.32
#2015-09-29|1204.27
#2015-09-30|1248.71
#2015-10-01|1258.80
#2015-10-02|1289.22
#2015-10-05|1285.73
#2015-10-06|1244.36
#2015-10-07|1279.95
#2015-10-08|1283.11
#2015-10-09|1283.23
#2015-10-12|1286.76
#2015-10-13|1249.46
#2015-10-14|1255.60
#2015-10-15|1305.03
#2015-10-16|1306.57
#2015-10-19|1317.09
#2015-10-20|1282.90
#2015-10-21|1286.02
#2015-10-22|1312.36
#2015-10-23|1337.09
#2015-10-26|1350.42
#2015-10-27|1390.37
#2015-10-28|1391.67
#2015-10-29|1384.02
#2015-10-30|1370.21
#2015-11-02|1414.09
#2015-11-03|1411.29
#2015-11-04|1406.65
#2015-11-05|1383.80
#2015-11-06|1373.75
#2015-11-09|1370.09
#2015-11-10|1375.05
#2015-11-11|1357.67
#2015-11-12|1326.13
#2015-11-13|1323.83
#2015-11-16|1334.93
#2015-11-17|1351.88
#2015-11-18|1394.20
#2015-11-19|1374.39
#2015-11-20|1371.28
#2015-11-23|1379.99
#2015-11-24|1377.55
#2015-11-25|1388.37
#2015-11-26| .
#2015-11-27|1393.84
#2015-11-30|1364.53
#2015-12-01|1371.75
#2015-12-02|1358.70
#2015-12-03|1311.98
#2015-12-04|1355.92
#2015-12-07|1332.62
#2015-12-08|1357.03
#2015-12-09|1336.54
#2015-12-10|1352.15
#2015-12-11|1314.97
#2015-12-14|1323.70
#2015-12-15|1356.62
#2015-12-16|1381.07
#2015-12-17|1358.43
#2015-12-18|1343.19
#2015-12-21|1354.26
#2015-12-22|1360.91
#2015-12-23|1383.99
#2015-12-24|1390.89
#2015-12-25| .
#2015-12-28|1377.99
#2015-12-29|1402.89
#2015-12-30|1392.28
#2015-12-31|1383.13
#2016-01-01| .
#2016-01-04|1341.93
#2016-01-05|1343.81
#2016-01-06|1334.25
#2016-01-07|1283.98
#2016-01-08|1265.13
#2016-01-11|1233.66
#2016-01-12|1249.59
#2016-01-13|1187.79
#2016-01-14|1233.85
#2016-01-15|1206.49
#2016-01-18| .
#2016-01-19|1187.01
#2016-01-20|1211.34
#2016-01-21|1190.19
#2016-01-22|1226.56
#2016-01-25|1204.56
#2016-01-26|1203.92
#2016-01-27|1175.39
#2016-01-28|1137.39
#2016-01-29|1142.31
#2016-02-01|1148.55
#2016-02-02|1117.09
#2016-02-03|1141.33
#2016-02-04|1144.18
#2016-02-05|1108.58
#2016-02-08|1090.40
#2016-02-09|1094.30
#2016-02-10|1106.46
#2016-02-11|1088.21
#2016-02-12|1117.73
#2016-02-15| .
#2016-02-16|1145.57
#2016-02-17|1165.16
#2016-02-18|1143.41
#2016-02-19|1146.42
#2016-02-22|1155.31
#2016-02-23|1133.54
#2016-02-24|1138.67
#2016-02-25|1141.53
#2016-02-26|1143.92
#2016-02-29|1121.45
#2016-03-01|1171.02
#2016-03-02|1171.34
#2016-03-03|1154.38
#2016-03-04|1148.85
#2016-03-07|1173.12
#2016-03-08|1141.58
#2016-03-09|1122.86
#2016-03-10|1117.81
#2016-03-11|1143.24
#2016-03-14|1138.85
#2016-03-15|1115.35
#2016-03-16|1113.57
#2016-03-17|1104.64
#2016-03-18|1121.43
#2016-03-21|1143.17
#2016-03-22|1165.44
#2016-03-23|1132.25
#2016-03-24|1139.50
#2016-03-25| .
#2016-03-28|1131.47
#2016-03-29|1140.78
#2016-03-30|1134.26
#2016-03-31|1149.15
#2016-04-01|1178.12
#2016-04-04|1186.18
#2016-04-05|1189.06
#2016-04-06|1246.78
#2016-04-07|1218.97
#2016-04-08|1211.95
#2016-04-11|1199.36
#2016-04-12|1216.66
#2016-04-13|1230.87
#2016-04-14|1233.23
#2016-04-15|1229.30
#2016-04-18|1244.13
#2016-04-19|1225.64
#2016-04-20|1228.52
#2016-04-21|1255.86
#2016-04-22|1255.49
#2016-04-25|1255.06
#2016-04-26|1238.84
#2016-04-27|1225.07
#2016-04-28|1210.85
#2016-04-29|1164.80
#2016-05-02|1174.11
#2016-05-03|1155.79
#2016-05-04|1129.56
#2016-05-05|1139.04
#2016-05-06|1130.17
#2016-05-09|1151.25
#2016-05-10|1163.51
#2016-05-11|1129.27
#2016-05-12|1116.96
#2016-05-13|1120.47
#2016-05-16|1140.63
#2016-05-17|1124.92
#2016-05-18|1133.42
#2016-05-19|1117.61
#2016-05-20|1134.35
#2016-05-23|1136.79
#2016-05-24|1167.08
#2016-05-25|1181.45
#2016-05-26|1174.92
#2016-05-27|1184.04
#2016-05-30| .
#2016-05-31|1196.19
#2016-06-01|1196.38
#2016-06-02|1213.59
#2016-06-03|1201.96
#2016-06-06|1212.87
#2016-06-07|1177.98
#2016-06-08|1174.64
#2016-06-09|1158.25
#2016-06-10|1136.83
#2016-06-13|1124.62
#2016-06-14|1120.87
#2016-06-15|1114.49
#2016-06-16|1115.94
#2016-06-17|1097.36
#2016-06-20|1103.10
#2016-06-21|1087.07
#2016-06-22|1096.21
#2016-06-23|1115.78
#2016-06-24|1065.62
#2016-06-27|1040.70
#2016-06-28|1076.76
#2016-06-29|1091.12
#2016-06-30|1101.95
#2016-07-01|1122.75
#2016-07-04| .
#2016-07-05|1113.96
#2016-07-06|1140.85
#2016-07-07|1145.36
#2016-07-08|1161.04
#2016-07-11|1155.18
#2016-07-12|1160.86
#2016-07-13|1145.92
#2016-07-14|1151.04
#2016-07-15|1166.89
#2016-07-18|1169.29
#2016-07-19|1157.23
#2016-07-20|1178.08
#2016-07-21|1196.49
#2016-07-22|1198.90
#2016-07-25|1209.12
#2016-07-26|1185.17
#2016-07-27|1208.61
#2016-07-28|1214.81
#2016-07-29|1216.85
#2016-08-01|1242.62
#2016-08-02|1248.45
#2016-08-03|1253.53
#2016-08-04|1244.83
#2016-08-05|1249.10
#2016-08-08|1237.61
#2016-08-09|1233.44
#2016-08-10|1217.50
#2016-08-11|1228.95
#2016-08-12|1229.28
#2016-08-15|1239.78
#2016-08-16|1222.88
#2016-08-17|1230.23
#2016-08-18|1229.80
#2016-08-19|1227.69
#2016-08-22|1245.40
#2016-08-23|1247.95
#2016-08-24|1216.31
#2016-08-25|1203.60
#2016-08-26|1211.08
#2016-08-29|1201.69
#2016-08-30|1196.35
#2016-08-31|1191.59
#2016-09-01|1189.63
#2016-09-02|1188.04
#2016-09-05| .
#2016-09-06|1198.17
#2016-09-07|1201.20
#2016-09-08|1207.86
#2016-09-09|1174.26
#2016-09-12|1204.58
#2016-09-13|1184.91
#2016-09-14|1192.90
#2016-09-15|1208.47
#2016-09-16|1214.33
#2016-09-19|1210.24
#2016-09-20|1228.45
#2016-09-21|1235.10
#2016-09-22|1243.75
#2016-09-23|1235.64
#2016-09-26|1219.91
#2016-09-27|1223.80
#2016-09-28|1212.87
#2016-09-29|1184.14
#2016-09-30|1200.53
#2016-10-03|1197.72
#2016-10-04|1193.96
#2016-10-05|1199.52
#2016-10-06|1179.06
#2016-10-07|1179.44
#2016-10-10|1184.49
#2016-10-11|1144.28
#2016-10-12|1125.97
#2016-10-13|1129.36
#2016-10-14|1114.16
#2016-10-17|1117.99
#2016-10-18|1128.71
#2016-10-19|1122.72
#2016-10-20|1130.37
#2016-10-21|1115.15
#2016-10-24|1112.94
#2016-10-25|1107.94
#2016-10-26|1117.28
#2016-10-27|1131.46
#2016-10-28|1098.80
#2016-10-31|1082.14
#2016-11-01|1092.81
#2016-11-02|1074.67
#2016-11-03|1057.48
#2016-11-04|1069.36
#2016-11-07|1104.96
#2016-11-08|1107.12
#2016-11-09|1196.37
#2016-11-10|1211.67
#2016-11-11|1190.59
#2016-11-14|1204.29
#2016-11-15|1200.22
#2016-11-16|1188.18
#2016-11-17|1195.78
#2016-11-18|1182.01
#2016-11-21|1191.68
#2016-11-22|1175.10
#2016-11-23|1177.29
#2016-11-24| .
#2016-11-25|1180.25
#2016-11-28|1169.25
#2016-11-29|1175.20
#2016-11-30|1147.77
#2016-12-01|1135.35
#2016-12-02|1135.84
#2016-12-05|1137.03
#2016-12-06|1143.48
#2016-12-07|1118.40
#2016-12-08|1122.00
#2016-12-09|1129.63
#2016-12-12|1130.36
#2016-12-13|1142.34
#2016-12-14|1148.84
#2016-12-15|1158.70
#2016-12-16|1150.91
#2016-12-19|1137.29
#2016-12-20|1147.16
#2016-12-21|1134.55
#2016-12-22|1138.46
#2016-12-23|1153.33
#2016-12-26| .
#2016-12-27|1152.41
#2016-12-28|1141.74
#2016-12-29|1137.16
#2016-12-30|1124.42
#2017-01-02| .
#2017-01-03|1153.10
#2017-01-04|1172.81
#2017-01-05|1176.79
#2017-01-06|1187.67
#2017-01-09|1202.52
#2017-01-10|1207.23
#2017-01-11|1178.43
#2017-01-12|1178.92
#2017-01-13|1180.42
#2017-01-16| .
#2017-01-17|1162.08
#2017-01-18|1167.95
#2017-01-19|1157.80
#2017-01-20|1153.37
#2017-01-23|1143.36
#2017-01-24|1138.64
#2017-01-25|1152.40
#2017-01-26|1145.80
#2017-01-27|1160.43
#2017-01-30|1149.48
#2017-01-31|1173.29
#2017-02-01|1186.30
#2017-02-02|1180.06
#2017-02-03|1193.45
#2017-02-06|1194.12
#2017-02-07|1195.39
#2017-02-08|1181.27
#2017-02-09|1184.30
#2017-02-10|1184.85
#2017-02-13|1197.03
#2017-02-14|1206.91
#2017-02-15|1230.28
#2017-02-16|1223.10
#2017-02-17|1228.13
#2017-02-20| .
#2017-02-21|1221.68
#2017-02-22|1216.58
#2017-02-23|1216.87
#2017-02-24|1220.60
#2017-02-27|1245.80
#2017-02-28|1247.52
#2017-03-01|1253.94
#2017-03-02|1248.83
#2017-03-03|1262.45
#2017-03-06|1254.57
#2017-03-07|1237.25
#2017-03-08|1247.36
#2017-03-09|1250.50
#2017-03-10|1257.91
#2017-03-13|1257.70
#2017-03-14|1252.23
#2017-03-15|1267.29
#2017-03-16|1250.10
#2017-03-17|1228.99
#2017-03-20|1229.70
#2017-03-21|1205.16
#2017-03-22|1208.98
#2017-03-23|1201.39
#2017-03-24|1205.18
#2017-03-27|1210.53
#2017-03-28|1206.40
#2017-03-29|1212.80
#2017-03-30|1213.64
#2017-03-31|1215.47
#2017-04-03|1208.22
#2017-04-04|1212.56
#2017-04-05|1199.52
#2017-04-06|1200.09
#2017-04-07|1207.54
#2017-04-10|1203.98
#2017-04-11|1201.13
#2017-04-12|1203.45
#2017-04-13|1207.92
#2017-04-14| .
#2017-04-17|1207.35
#2017-04-18|1196.78
#2017-04-19|1200.24
#2017-04-20|1204.27
#2017-04-21|1193.98
#2017-04-24|1208.93
#2017-04-25|1225.78
#2017-04-26|1225.72
#2017-04-27|1224.37
#2017-04-28|1228.54
#2017-05-01|1231.47
#2017-05-02|1231.96
#2017-05-03|1225.61
#2017-05-04|1234.64
#2017-05-05|1221.90
#2017-05-08|1202.07
#2017-05-09|1211.35
#2017-05-10|1199.06
#2017-05-11|1194.71
#2017-05-12|1194.43
#2017-05-15|1200.41
#2017-05-16|1202.52
#2017-05-17|1179.33
#2017-05-18|1191.62
#2017-05-19|1185.06
#2017-05-22|1183.19
#2017-05-23|1182.80
#2017-05-24|1184.17
#2017-05-25|1181.38
#2017-05-26|1177.85
#2017-05-29| .
#2017-05-30|1165.19
#2017-05-31|1172.89
#2017-06-01|1187.44
#2017-06-02|1208.49
#2017-06-05|1203.94
#2017-06-06|1194.77
#2017-06-07|1194.63
#2017-06-08|1198.64
#2017-06-09|1201.71
#2017-06-12|1206.52
#2017-06-13|1208.62
#2017-06-14|1216.44
#2017-06-15|1211.67
#2017-06-16|1204.56
#2017-06-19|1230.31
#2017-06-20|1246.06
#2017-06-21|1297.99
#2017-06-22|1316.72
#2017-06-23|1313.88
#2017-06-26|1312.61
#2017-06-27|1282.61
#2017-06-28|1309.85
#2017-06-29|1289.26
#2017-06-30|1279.25
#2017-07-03|1280.60
#2017-07-04| .
#2017-07-05|1298.53
#2017-07-06|1278.34
#2017-07-07|1284.87
#2017-07-10|1280.94
#2017-07-11|1285.31
#2017-07-12|1293.55
#2017-07-13|1304.29
#2017-07-14|1308.30
#2017-07-17|1306.07
#2017-07-18|1308.84
#2017-07-19|1330.34
#2017-07-20|1340.65
#2017-07-21|1349.53
#2017-07-24|1359.77
#2017-07-25|1345.50
#2017-07-26|1352.28
#2017-07-27|1329.50
#2017-07-28|1339.35
#2017-07-31|1336.22
#2017-08-01|1328.18
#2017-08-02|1334.92
#2017-08-03|1327.74
#2017-08-04|1329.84
#2017-08-07|1338.20
#2017-08-08|1326.05
#2017-08-09|1328.61
#2017-08-10|1289.10
#2017-08-11|1296.52
#2017-08-14|1310.94
#2017-08-15|1309.21
#2017-08-16|1313.45
#2017-08-17|1287.44
#2017-08-18|1284.17
#2017-08-21|1289.34
#2017-08-22|1312.74
#2017-08-23|1304.96
#2017-08-24|1315.69
#2017-08-25|1309.81
#2017-08-28|1325.63
#2017-08-29|1331.78
#2017-08-30|1370.89
#2017-08-31|1408.77
#2017-09-01|1417.65
#2017-09-04| .
#2017-09-05|1404.22
#2017-09-06|1410.06
#2017-09-07|1419.22
#2017-09-08|1411.85
#2017-09-11|1415.29
#2017-09-12|1426.50
#2017-09-13|1417.81
#2017-09-14|1407.85
#2017-09-15|1406.26
#2017-09-18|1406.60
#2017-09-19|1401.29
#2017-09-20|1412.01
#2017-09-21|1405.46
#2017-09-22|1405.25
#2017-09-25|1408.80
#2017-09-26|1399.96
#2017-09-27|1399.62
#2017-09-28|1394.43
#2017-09-29|1408.70
#2017-10-02|1424.43
#2017-10-03|1422.21
#2017-10-04|1424.16
#2017-10-05|1421.51
#2017-10-06|1417.12
#2017-10-09|1415.43
#2017-10-10|1421.69
#2017-10-11|1416.03
#2017-10-12|1408.95
#2017-10-13|1406.73
#2017-10-16|1406.29
#2017-10-17|1420.29
#2017-10-18|1411.81
#2017-10-19|1409.61
#2017-10-20|1380.65
#2017-10-23|1366.32
#2017-10-24|1355.05
#2017-10-25|1341.10
#2017-10-26|1293.56
#2017-10-27|1294.24
#2017-10-30|1294.24
#2017-10-31|1285.69
#2017-11-01|1278.59
#2017-11-02|1269.15
#2017-11-03|1283.43
#2017-11-06|1275.75
#2017-11-07|1285.27
#2017-11-08|1279.19
#2017-11-09|1274.01
#2017-11-10|1273.64
#2017-11-13|1265.58
#2017-11-14|1246.75
#2017-11-15|1251.02
#2017-11-16|1269.36
#2017-11-17|1269.80
#2017-11-20|1256.43
#2017-11-21|1264.25
#2017-11-22|1268.02
#2017-11-23| .
#2017-11-24|1265.52
#2017-11-27|1260.24
#2017-11-28|1265.08
#2017-11-29|1268.28
#2017-11-30|1283.45
#2017-12-01|1287.42
#2017-12-04|1272.58
#2017-12-05|1268.39
#2017-12-06|1262.31
#2017-12-07|1264.73
#2017-12-08|1289.38
#2017-12-11|1298.85
#2017-12-12|1297.83
#2017-12-13|1307.05
#2017-12-14|1288.46
#2017-12-15|1306.74
#2017-12-18|1298.85
#2017-12-19|1295.73
#2017-12-20|1301.41
#2017-12-21|1296.56
#2017-12-22|1292.36
#2017-12-25| .
#2017-12-26|1295.56
#2017-12-27|1295.24
#2017-12-28|1294.20
#2017-12-29|1284.05
#2018-01-01| .
#2018-01-02|1314.98
#2018-01-03|1334.61
#2018-01-04|1322.33
#2018-01-05|1324.60
#2018-01-08|1309.92
#2018-01-09|1337.76
#2018-01-10|1338.68
#2018-01-11|1334.48
#2018-01-12|1344.24
#2018-01-15| .
#2018-01-16|1339.52
#2018-01-17|1343.24
#2018-01-18|1341.12
#2018-01-19|1347.63
#2018-01-22|1377.55
#2018-01-23|1386.81
#2018-01-24|1380.88
#2018-01-25|1385.94
#2018-01-26|1415.09
#2018-01-29|1420.44
#2018-01-30|1393.92
#2018-01-31|1365.33
#2018-02-01|1365.01
#2018-02-02|1345.71
#2018-02-05|1280.75
#2018-02-06|1305.46
#2018-02-07|1305.00
#2018-02-08|1251.76
#2018-02-09|1265.78
#2018-02-12|1280.66
#2018-02-13|1283.70
#2018-02-14|1305.64
#2018-02-15|1316.64
#2018-02-16|1308.57
#2018-02-19| .
#2018-02-20|1299.06
#2018-02-21|1293.03
#2018-02-22|1285.67
#2018-02-23|1314.38
#2018-02-26|1322.39
#2018-02-27|1307.28
#2018-02-28|1276.81
#2018-03-01|1260.54
#2018-03-02|1287.57
#2018-03-05|1302.22
#2018-03-06|1306.34
#2018-03-07|1311.89
#2018-03-08|1320.99
#2018-03-09|1342.43
#2018-03-12|1342.01
#2018-03-13|1338.40
#2018-03-14|1336.73
#2018-03-15|1326.38
#2018-03-16|1327.69
#2018-03-19|1295.09
#2018-03-20|1294.33
#2018-03-21|1289.17
#2018-03-22|1259.27
#2018-03-23|1221.03
#2018-03-26|1257.65
#2018-03-27|1229.24
#2018-03-28|1237.65
#2018-03-29|1244.06
#2018-03-30| .
#2018-04-02|1203.66
#2018-04-03|1210.29
#2018-04-04|1244.30
#2018-04-05|1226.90
#2018-04-06|1189.81
#2018-04-09|1208.88
#2018-04-10|1237.17
#2018-04-11|1229.01
#2018-04-12|1240.46
#2018-04-13|1237.09
#2018-04-16|1232.25
#2018-04-17|1251.78
#2018-04-18|1253.28
#2018-04-19|1235.14
#2018-04-20|1224.96
#2018-04-23|1231.10
#2018-04-24|1212.58
#2018-04-25|1219.26
#2018-04-26|1242.02
#2018-04-27|1246.33
#2018-04-30|1219.93
#2018-05-01|1218.72
#2018-05-02|1193.58
#2018-05-03|1177.46
#2018-05-04|1190.67
#2018-05-07|1190.24
#2018-05-08|1184.60
#2018-05-09|1195.63
#2018-05-10|1197.37
#2018-05-11|1224.70
#2018-05-14|1237.35
#2018-05-15|1217.17
#2018-05-16|1226.38
#2018-05-17|1223.93
#2018-05-18|1228.42
#2018-05-21|1215.27
#2018-05-22|1223.14
#2018-05-23|1230.44
#2018-05-24|1227.73
#2018-05-25|1227.58
#2018-05-28| .
#2018-05-29|1222.28
#2018-05-30|1239.43
#2018-05-31|1237.45
#2018-06-01|1255.00
#2018-06-04|1258.66
#2018-06-05|1251.05
#2018-06-06|1269.60
#2018-06-07|1262.67
#2018-06-08|1268.01
#2018-06-11|1268.18
#2018-06-12|1274.45
#2018-06-13|1268.89
#2018-06-14|1282.46
#2018-06-15|1281.61
#2018-06-18|1265.12
#2018-06-19|1288.00
#2018-06-20|1302.59
#2018-06-21|1295.71
#2018-06-22|1290.89
#2018-06-25|1274.27
#2018-06-26|1264.33
#2018-06-27|1244.68
#2018-06-28|1253.52
#2018-06-29|1278.48
#2018-07-02|1286.42
#2018-07-03|1286.89
#2018-07-04| .
#2018-07-05|1302.40
#2018-07-06|1356.86
#2018-07-09|1368.64
#2018-07-10|1369.06
#2018-07-11|1361.80
#2018-07-12|1384.34
#2018-07-13|1388.73
#2018-07-16|1382.86
#2018-07-17|1388.99
#2018-07-18|1388.28
#2018-07-19|1388.24
#2018-07-20|1386.84
#2018-07-23|1384.48
#2018-07-24|1396.05
#2018-07-25|1418.94
#2018-07-26|1398.56
#2018-07-27|1374.53
#2018-07-30|1362.50
#2018-07-31|1388.89
#2018-08-01|1396.34
#2018-08-02|1406.76
#2018-08-03|1399.63
#2018-08-06|1394.50
#2018-08-07|1413.01
#2018-08-08|1397.40
#2018-08-09|1398.52
#2018-08-10|1389.97
#2018-08-13|1389.32
#2018-08-14|1396.59
#2018-08-15|1373.56
#2018-08-16|1387.90
#2018-08-17|1383.37
#2018-08-20|1380.54
#2018-08-21|1390.76
#2018-08-22|1401.86
#2018-08-23|1394.07
#2018-08-24|1396.80
#2018-08-27|1420.25
#2018-08-28|1425.26
#2018-08-29|1444.25
#2018-08-30|1450.16
#2018-08-31|1447.91
#2018-09-03| .
#2018-09-04|1429.67
#2018-09-05|1428.96
#2018-09-06|1407.47
#2018-09-07|1402.79
#2018-09-10|1410.95
#2018-09-11|1399.45
#2018-09-12|1403.06
#2018-09-13|1419.29
#2018-09-14|1408.61
#2018-09-17|1394.42
#2018-09-18|1407.50
#2018-09-19|1407.40
#2018-09-20|1424.96
#2018-09-21|1424.04
#2018-09-24|1435.78
#2018-09-25|1434.34
#2018-09-26|1446.62
#2018-09-27|1463.94
#2018-09-28|1464.46
#2018-10-01|1460.89
#2018-10-02|1460.97
#2018-10-03|1465.61
#2018-10-04|1425.14
#2018-10-05|1415.14
#2018-10-08|1409.61
#2018-10-09|1409.81
#2018-10-10|1363.63
#2018-10-11|1330.84
#2018-10-12|1359.84
#2018-10-15|1344.79
#2018-10-16|1400.53
#2018-10-17|1399.88
#2018-10-18|1377.70
#2018-10-19|1358.90
#2018-10-22|1342.49
#2018-10-23|1332.05
#2018-10-24|1250.67
#2018-10-25|1264.33
#2018-10-26|1261.39
#2018-10-29|1257.71
#2018-10-30|1272.53
#2018-10-31|1271.61
#2018-11-01|1311.58
#2018-11-02|1304.43
#2018-11-05|1310.10
#2018-11-06|1314.88
#2018-11-07|1354.30
#2018-11-08|1340.28
#2018-11-09|1318.40
#2018-11-12|1283.14
#2018-11-13|1280.03
#2018-11-14|1260.95
#2018-11-15|1281.85
#2018-11-16|1287.23
#2018-11-19|1262.94
#2018-11-20|1257.40
#2018-11-21|1256.88
#2018-11-22| .
#2018-11-23|1260.02
#2018-11-26|1281.18
#2018-11-27|1292.16
#2018-11-28|1327.14
#2018-11-29|1326.36
#2018-11-30|1350.47
#2018-12-03|1357.48
#2018-12-04|1315.30
#2018-12-05| .
#2018-12-06|1322.83
#2018-12-07|1277.00
#2018-12-10|1281.94
#2018-12-11|1289.28
#2018-12-12|1302.41
#2018-12-13|1290.81
#2018-12-14|1264.21
#2018-12-17|1245.78
#2018-12-18|1224.59
#2018-12-19|1203.84
#2018-12-20|1189.59
#2018-12-21|1148.00
#2018-12-24|1127.64
#2018-12-25| .
#2018-12-26|1192.79
#2018-12-27|1198.46
#2018-12-28|1193.70
#2018-12-31|1217.07
#2019-01-01| .
#2019-01-02|1218.49
#2019-01-03|1234.83
#2019-01-04|1295.00
#2019-01-07|1325.45
#2019-01-08|1334.82
#2019-01-09|1343.46
#2019-01-10|1358.43
#2019-01-11|1358.09
#2019-01-14|1336.23
#2019-01-15|1361.85
#2019-01-16|1353.15
#2019-01-17|1370.92
#2019-01-18|1381.81
#2019-01-21| .
#2019-01-22|1364.01
#2019-01-23|1359.59
#2019-01-24|1356.73
#2019-01-25|1370.15
#2019-01-28|1346.54
#2019-01-29|1352.74
#2019-01-30|1349.15
#2019-01-31|1367.39
#2019-02-01|1373.04
#2019-02-04|1366.24
#2019-02-05|1362.57
#2019-02-06|1361.45
#2019-02-07|1326.53
#2019-02-08|1333.41
#2019-02-11|1339.30
#2019-02-12|1347.99
#2019-02-13|1354.86
#2019-02-14|1363.12
#2019-02-15|1381.95
#2019-02-18| .
#2019-02-19|1373.47
#2019-02-20|1373.97
#2019-02-21|1349.78
#2019-02-22|1366.13
#2019-02-25|1380.88
#2019-02-26|1379.05
#2019-02-27|1398.99
#2019-02-28|1375.34
#2019-03-01|1398.81
#2019-03-04|1379.73
#2019-03-05|1373.46
#2019-03-06|1338.67
#2019-03-07|1324.43
#2019-03-08|1317.79
#2019-03-11|1343.50
#2019-03-12|1353.07
#2019-03-13|1373.91
#2019-03-14|1373.17
#2019-03-15|1390.33
#2019-03-18|1381.72
#2019-03-19|1380.67
#2019-03-20|1372.55
#2019-03-21|1339.98
#2019-03-22|1302.22
#2019-03-25|1305.49
#2019-03-26|1330.36
#2019-03-27|1309.34
#2019-03-28|1315.92
#2019-03-29|1336.45
#2019-04-01|1344.18
#2019-04-02|1352.38
#2019-04-03|1356.09
#2019-04-04|1348.20
#2019-04-05|1374.01
#2019-04-08|1368.80
#2019-04-09|1351.53
#2019-04-10|1371.75
#2019-04-11|1345.86
#2019-04-12|1338.33
#2019-04-15|1333.55
#2019-04-16|1312.42
#2019-04-17|1259.86
#2019-04-18|1248.31
#2019-04-19| .
#2019-04-22|1246.00
#2019-04-23|1273.85
#2019-04-24|1259.04
#2019-04-25|1278.32
#2019-04-26|1282.83
#2019-04-29|1279.58
#2019-04-30|1274.89
#2019-05-01|1264.92
#2019-05-02|1270.50
#2019-05-03|1291.94
#2019-05-06|1298.64
#2019-05-07|1264.04
#2019-05-08|1260.62
#2019-05-09|1258.60
#2019-05-10|1248.83
#2019-05-13|1212.13
#2019-05-14|1224.52
#2019-05-15|1233.90
#2019-05-16|1247.08
#2019-05-17|1241.53
#2019-05-20|1227.72
#2019-05-21|1247.61
#2019-05-22|1255.69
#2019-05-23|1250.36
#2019-05-24|1254.76
#2019-05-27| .
#2019-05-28|1237.90
#2019-05-29|1222.77
#2019-05-30|1228.74
#2019-05-31|1209.51
#2019-06-03|1223.11
#2019-06-04|1246.56
#2019-06-05|1250.11
#2019-06-06|1240.12
#2019-06-07|1262.24
#2019-06-10|1260.87
#2019-06-11|1257.59
#2019-06-12|1266.82
#2019-06-13|1273.18
#2019-06-14|1265.66
#2019-06-17|1297.86
#2019-06-18|1315.14
#2019-06-19|1327.88
#2019-06-20|1338.47
#2019-06-21|1353.25
#2019-06-24|1333.42
#2019-06-25|1327.44
#2019-06-26|1314.01
#2019-06-27|1325.25
#2019-06-28|1344.13
#2019-07-01|1350.36
#2019-07-02|1353.33
#2019-07-03|1365.34
#2019-07-04| .
#2019-07-05|1348.45
#2019-07-08|1326.17
#2019-07-09|1336.83
#2019-07-10|1332.73
#2019-07-11|1311.06
#2019-07-12|1284.29
#2019-07-15|1298.70
#2019-07-16|1291.80
#2019-07-17|1296.00
#2019-07-18|1307.08
#2019-07-19|1286.11
#2019-07-22|1286.85
#2019-07-23|1298.37
#2019-07-24|1300.86
#2019-07-25|1285.92
#2019-07-26|1293.87
#2019-07-29|1295.55
#2019-07-30|1305.41
#2019-07-31|1305.52
#2019-08-01|1314.73
#2019-08-02|1304.95
#2019-08-05|1267.15
#2019-08-06|1286.05
#2019-08-07|1286.76
#2019-08-08|1308.41
#2019-08-09|1314.12
#2019-08-12|1310.26
#2019-08-13|1324.14
#2019-08-14|1289.79
#2019-08-15|1292.12
#2019-08-16|1317.43
#2019-08-19|1330.80
#2019-08-20|1313.07
#2019-08-21|1327.26
#2019-08-22|1320.42
#2019-08-23|1286.43
#2019-08-26|1299.53
#2019-08-27|1292.83
#2019-08-28|1296.87
#2019-08-29|1303.43
#2019-08-30|1296.40
#2019-09-02| .
#2019-09-03|1274.06
#2019-09-04|1275.62
#2019-09-05|1291.45
#2019-09-06|1293.01
#2019-09-09|1278.31
#2019-09-10|1279.77
#2019-09-11|1290.20
#2019-09-12|1283.90
#2019-09-13|1290.35
#2019-09-16|1291.66
#2019-09-17|1300.24
#2019-09-18|1291.14
#2019-09-19|1295.90
#2019-09-20|1308.99
#2019-09-23|1301.86
#2019-09-24|1278.84
#2019-09-25|1273.09
#2019-09-26|1254.13
#2019-09-27|1244.16
#2019-09-30|1251.84
#2019-10-01|1235.00
#2019-10-02|1215.08
#2019-10-03|1238.34
#2019-10-04|1251.68
#2019-10-07|1252.50
#2019-10-08|1230.54
#2019-10-09|1237.37
#2019-10-10|1251.62
#2019-10-11|1264.36
#2019-10-14|1277.35
#2019-10-15|1291.48
#2019-10-16|1283.88
#2019-10-17|1287.36
#2019-10-18|1279.07
#2019-10-21|1292.87
#2019-10-22|1320.60
#2019-10-23|1324.66
#2019-10-24|1329.45
#2019-10-25|1318.91
#2019-10-28|1338.52
#2019-10-29|1349.38
#2019-10-30|1347.05
#2019-10-31|1345.60
#2019-11-01|1370.36
#2019-11-04|1364.33
#2019-11-05|1361.64
#2019-11-06|1354.50
#2019-11-07|1350.67
#2019-11-08|1379.28
#2019-11-11|1375.85
#2019-11-12|1382.13
#2019-11-13|1377.06
#2019-11-14|1373.74
#2019-11-15|1397.18
#2019-11-18|1391.35
#2019-11-19|1412.42
#2019-11-20|1419.97
#2019-11-21|1427.81
#2019-11-22|1441.07
#2019-11-25|1471.33
#2019-11-26|1470.30
#2019-11-27|1476.59
#2019-11-28|1476.59
#2019-11-29|1474.08
#2019-12-02|1459.74
#2019-12-03|1463.67
#2019-12-04|1472.49
#2019-12-05|1465.96
#2019-12-06|1479.25
#2019-12-09|1465.27
#2019-12-10|1471.48
#2019-12-11|1462.86
#2019-12-12|1471.00
#2019-12-13|1472.65
#2019-12-16|1494.83
#2019-12-17|1487.16
#2019-12-18|1482.34
#2019-12-19|1488.04
#2019-12-20|1505.27
#2019-12-23|1507.77
#2019-12-24|1509.99
#2019-12-25| .
#2019-12-26|1501.26
#2019-12-27|1495.35
#2019-12-30|1481.36
#2019-12-31|1486.22
#2020-01-01| .
#2020-01-02|1481.74
#2020-01-03|1466.04
#2020-01-06|1478.29
#2020-01-07|1476.46
#2020-01-08|1488.25
#2020-01-09|1496.66
#2020-01-10|1493.96
#2020-01-13|1473.09
#2020-01-14|1489.73
#2020-01-15|1492.41
#2020-01-16|1491.65
#2020-01-17|1489.86
#2020-01-20| .
#2020-01-21|1475.54
#2020-01-22|1479.40
#2020-01-23|1469.89
#2020-01-24|1434.51
#2020-01-27|1425.00
#2020-01-28|1439.53
#2020-01-29|1440.98
#2020-01-30|1421.48
#2020-01-31|1391.51
#2020-02-03|1411.38
#2020-02-04|1445.61
#2020-02-05|1488.69
#2020-02-06|1501.17
#2020-02-07|1491.15
#2020-02-10|1499.33
#2020-02-11|1503.00
#2020-02-12|1502.19
#2020-02-13|1494.08
#2020-02-14|1502.73
#2020-02-17| .
#2020-02-18|1503.58
#2020-02-19|1515.53
#2020-02-20|1508.08
#2020-02-21|1514.38
#2020-02-24|1487.29
#2020-02-25|1447.03
#2020-02-26|1474.50
#2020-02-27|1414.21
#2020-02-28|1408.03
#2020-03-02|1477.82
#2020-03-03|1436.99
#2020-03-04|1503.75
#2020-03-05|1475.07
#2020-03-06|1471.79
#2020-03-09|1374.80
#2020-03-10|1407.25
#2020-03-11|1356.64
#2020-03-12|1249.36
#2020-03-13|1343.57
#2020-03-16|1241.22
#2020-03-17|1333.53
#2020-03-18|1312.35
#2020-03-19|1319.25
#2020-03-20|1269.97
#2020-03-23|1248.64
#2020-03-24|1322.56
#2020-03-25|1300.84
#2020-03-26|1371.96
#2020-03-27|1346.05
#2020-03-30|1408.96
#2020-03-31|1399.11
#2020-04-01|1349.94
#2020-04-02|1410.85
#2020-04-03|1396.21
#2020-04-06|1456.78
#2020-04-07|1431.25
#2020-04-08|1471.82
#2020-04-09|1472.67
#2020-04-10|1472.67
#2020-04-13|1481.78
#2020-04-14|1530.21
#2020-04-15|1497.52
#2020-04-16|1549.90
#2020-04-17|1619.29
#2020-04-20|1629.90
#2020-04-21|1576.78
#2020-04-22|1585.55
#2020-04-23|1581.17
#2020-04-24|1608.98
#2020-04-27|1624.97
#2020-04-28|1592.80
#2020-04-29|1603.89
#2020-04-30|1604.36
#2020-05-01|1565.59
#2020-05-04|1593.33
#2020-05-05|1617.63
#2020-05-06|1612.50
#2020-05-07|1618.70
#2020-05-08|1627.99
#2020-05-11|1688.40
#2020-05-12|1650.94
#2020-05-13|1643.13
#2020-05-14|1639.61
#2020-05-15|1668.49
#2020-05-18|1669.88
#2020-05-19|1636.37
#2020-05-20|1664.30
#2020-05-21|1639.17
#2020-05-22|1651.11
#2020-05-25|1651.11
#2020-05-26|1614.44
#2020-05-27|1635.87
#2020-05-28|1650.09
#2020-05-29|1692.34
#2020-06-01|1673.43
#2020-06-02|1668.49
#2020-06-03|1654.49
#2020-06-04|1644.95
#2020-06-05|1644.46
#2020-06-08|1657.86
#2020-06-09|1649.79
#2020-06-10|1661.44
#2020-06-11|1593.98
#2020-06-12|1600.80
#2020-06-15|1618.47
#2020-06-16|1642.91
#2020-06-17|1647.98
#2020-06-18|1651.27
#2020-06-19|1717.83
#2020-06-22|1700.27
#2020-06-23|1703.90
#2020-06-24|1675.40
#2020-06-25|1692.21
#2020-06-26|1666.28
#2020-06-29|1662.67
#2020-06-30|1696.46
#2020-07-01|1715.29
#2020-07-02|1728.42
#2020-07-03| .
#2020-07-06|1739.36
#2020-07-07|1742.52
#2020-07-08|1745.02
#2020-07-09|1747.35
#2020-07-10|1734.82
#2020-07-13|1720.43
#2020-07-14|1756.70
#2020-07-15|1777.35
#2020-07-16|1768.57
#2020-07-17|1802.40
#2020-07-20|1822.03
#2020-07-21|1784.41
#2020-07-22|1785.27
#2020-07-23|1754.97
#2020-07-24|1718.36
#2020-07-27|1765.18
#2020-07-28|1747.21
#2020-07-29|1728.70
#2020-07-30|1728.90
#2020-07-31|1701.13
#2020-08-03|1741.50
#2020-08-04|1723.92
#2020-08-05|1706.93
#2020-08-06|1699.89
#2020-08-07|1692.97
#2020-08-10|1664.74
#2020-08-11|1634.74
#2020-08-12|1667.72
#2020-08-13|1663.87
#2020-08-14|1658.89
#2020-08-17|1683.16
#2020-08-18|1674.56
#2020-08-19|1639.87
#2020-08-20|1632.76
#2020-08-21|1627.42
#2020-08-24|1610.52
#2020-08-25|1640.85
#2020-08-26|1645.42
#2020-08-27|1650.48
#2020-08-28|1648.93
#2020-08-31|1676.05
#2020-09-01|1646.20
#2020-09-02|1684.77
#2020-09-03|1624.54
#2020-09-04|1615.41
#2020-09-07| .
#2020-09-08|1576.00
#2020-09-09|1601.41
#2020-09-10|1573.33
#2020-09-11|1588.93
#2020-09-14|1642.39
#2020-09-15|1657.43
#2020-09-16|1647.76
#2020-09-17|1637.07
#2020-09-18|1633.26
#2020-09-21|1610.96
#2020-09-22|1636.94
#2020-09-23|1613.43
#2020-09-24|1603.36
#2020-09-25|1641.30
#2020-09-28|1658.25
#2020-09-29|1663.69
#2020-09-30|1677.21
#2020-10-01|1692.88
#2020-10-02|1648.32
#2020-10-05|1725.88
#2020-10-06|1706.24
#2020-10-07|1744.45
#2020-10-08|1717.11
#2020-10-09|1717.46
#2020-10-12|1732.22
#2020-10-13|1742.47
#2020-10-14|1721.25
#2020-10-15|1700.47
#2020-10-16|1705.88
#2020-10-19|1670.79
#2020-10-20|1667.54
#2020-10-21|1640.79
#2020-10-22|1655.75
#2020-10-23|1656.52
#2020-10-26|1645.65
#2020-10-27|1658.19
#2020-10-28|1608.99
#2020-10-29|1618.30
#2020-10-30|1585.90
#2020-11-02|1589.58
#2020-11-03|1608.07
#2020-11-04|1735.64
#2020-11-05|1728.67
#2020-11-06|1705.28
#2020-11-09|1664.99
#2020-11-10|1666.41
#2020-11-11|1690.97
#2020-11-12|1683.15
#2020-11-13|1706.44
#2020-11-16|1709.35
#2020-11-17|1683.55
#2020-11-18|1645.51
#2020-11-19|1640.99
#2020-11-20|1647.09
#2020-11-23|1651.85
#2020-11-24|1635.35
#2020-11-25|1648.49
#2020-11-26|1648.49
#2020-11-27|1705.81
#2020-11-30|1737.60
#2020-12-01|1736.73
#2020-12-02|1734.79
#2020-12-03|1757.06
#2020-12-04|1761.94
#2020-12-07|1760.60
#2020-12-08|1786.90
#2020-12-09|1756.10
#2020-12-10|1764.35
#2020-12-11|1769.13
#2020-12-14|1819.25
#2020-12-15|1819.34
#2020-12-16|1802.09
#2020-12-17|1836.71
#2020-12-18|1833.13
#2020-12-21|1829.09
#2020-12-22|1805.31
#2020-12-23|1815.23
#2020-12-24|1798.13
#2020-12-25|1798.13
#2020-12-28|1762.26
#2020-12-29|1758.13
#2020-12-30|1757.47
#2020-12-31|1745.71
#2021-01-01|1745.71
#2021-01-04|1735.18
#2021-01-05|1736.69
#2021-01-06|1758.37
#2021-01-07|1802.13
#2021-01-08|1804.51
#2021-01-11|1833.84
#2021-01-12|1850.99
#2021-01-13|1848.25
#2021-01-14|1878.38
#2021-01-15|1884.81
#2021-01-18|1884.81
#2021-01-19|1903.23
#2021-01-20|1914.75
#2021-01-21|1908.34
#2021-01-22|1918.20
#2021-01-25|1956.72
#2021-01-26|1936.62
#2021-01-27|1875.14
#2021-01-28|1882.84
#2021-01-29|1903.41
#2021-02-01|1898.33
#2021-02-02|1913.67
#2021-02-03|1905.08
#2021-02-04|1929.29
#2021-02-05|1959.38
#2021-02-08|1982.20
#2021-02-09|1969.57
#2021-02-10|1961.14
#2021-02-11|1970.05
#2021-02-12|1975.35
#2021-02-15|1975.35
#2021-02-16|1928.96
#2021-02-17|1933.36
#2021-02-18|1901.07
#2021-02-19|1914.92
#2021-02-22|1863.20
#2021-02-23|1845.22
#2021-02-24|1842.91
#2021-02-25|1809.43
#2021-02-26|1818.84
#2021-03-01|1846.00
#2021-03-02|1807.11
#2021-03-03|1736.56
#2021-03-04|1701.27
#2021-03-05|1739.06
#2021-03-08|1702.83
#2021-03-09|1734.29
#2021-03-10|1731.76
#2021-03-11|1780.70
#2021-03-12|1772.84
#2021-03-15|1805.93
#2021-03-16|1820.79
#2021-03-17|1827.17
#2021-03-18|1787.28
#2021-03-19|1812.77
#2021-03-22|1845.47
#2021-03-23|1784.52
#2021-03-24|1738.88
#2021-03-25|1745.35
#2021-03-26|1762.33
#2021-03-29|1737.20
#2021-03-30|1721.12
#2021-03-31|1768.48
#2021-04-01|1778.65
#2021-04-02|1778.65
#2021-04-05|1784.16
#2021-04-06|1789.11
#2021-04-07|1760.25
#2021-04-08|1768.17
#2021-04-09|1768.88
#2021-04-12|1752.97
#2021-04-13|1787.75
#2021-04-14|1807.96
#2021-04-15|1836.97
#2021-04-16|1848.10
#2021-04-19|1827.81
#2021-04-20|1823.75
#2021-04-21|1857.14
#2021-04-22|1844.39
#2021-04-23|1863.54
#2021-04-26|1897.97
#2021-04-27|1894.91
#2021-04-28|1857.48
#2021-04-29|1832.41
#2021-04-30|1839.45
#2021-05-03|1832.17
#2021-05-04|1784.39
#2021-05-05|1768.09
#2021-05-06|1763.70
#2021-05-07|1779.32
#2021-05-10|1742.34
#2021-05-11|1743.22
#2021-05-12|1725.38
#2021-05-13|1726.45
#2021-05-14|1764.93
#2021-05-17|1765.56
#2021-05-18|1768.40
#2021-05-19|1751.88
#2021-05-20|1798.14
#2021-05-21|1787.26
#2021-05-24|1785.89
#2021-05-25|1776.87
#2021-05-26|1778.73
#2021-05-27|1785.47
#2021-05-28|1799.43
#2021-05-31|1799.43
#2021-06-01|1782.82
#2021-06-02|1794.35
#2021-06-03|1791.57
#2021-06-04|1824.48
#2021-06-07|1911.89
#2021-06-08|1909.31
#2021-06-09|1938.28
#2021-06-10|1979.90
#2021-06-11|1974.12
#2021-06-14|1965.85
#2021-06-15|1934.05
#2021-06-16|1917.39
#2021-06-17|1941.98
#2021-06-18|1936.30
#2021-06-21|1954.63
#2021-06-22|1967.35
#2021-06-23|1957.42
#2021-06-24|1972.39
#2021-06-25|1985.56
#2021-06-28|1989.47
#2021-06-29|1999.31
#2021-06-30|2003.51
#2021-07-01|2020.93
#2021-07-02|2015.22
#2021-07-05|2015.22
#2021-07-06|1994.43
#2021-07-07|1968.99
#2021-07-08|1982.96
#2021-07-09|1994.16
#2021-07-12|1988.22
#2021-07-13|1972.26
#2021-07-14|1954.57
#2021-07-15|1961.51
#2021-07-16|1996.91
#2021-07-19|2024.42
#2021-07-20|2043.79
#2021-07-21|2053.68
#2021-07-22|2056.40
#2021-07-23|2089.55
#2021-07-26|2046.55
#2021-07-27|2025.30
#2021-07-28|2075.33
#2021-07-29|2061.33
#2021-07-30|2065.47
#2021-08-02|2054.19
#2021-08-03|2111.08
#2021-08-04|2138.14
#2021-08-05|2174.79
#2021-08-06|2138.79
#2021-08-09|2217.55
#2021-08-10|2176.81
#2021-08-11|2093.63
#2021-08-12|2110.76
#2021-08-13|2114.07
#2021-08-16|2096.73
#2021-08-17|2141.75
#2021-08-18|2109.98
#2021-08-19|2058.31
#2021-08-20|2087.96
#2021-08-23|2148.74
#2021-08-24|2137.02
#2021-08-25|2148.91
#2021-08-26|2136.15
#2021-08-27|2128.67
#2021-08-30|2126.58
#2021-08-31|2136.75
#2021-09-01|2158.85
#2021-09-02|2182.63
#2021-09-03|2192.26
#2021-09-06|2192.26
#2021-09-07|2194.45
#2021-09-08|2169.08
#2021-09-09|2180.26
#2021-09-10|2166.32
#2021-09-13|2125.35
#2021-09-14|2122.99
#2021-09-15|2148.52
#2021-09-16|2160.14
#2021-09-17|2169.01
#2021-09-20|2122.93
#2021-09-21|2146.08
#2021-09-22|2149.40
#2021-09-23|2186.77
#2021-09-24|2132.06
#2021-09-27|2085.17
#2021-09-28|2002.42
#2021-09-29|1988.58
#2021-09-30|2004.50
#2021-10-01|1920.11
#2021-10-04|1860.08
#2021-10-05|1870.14
#2021-10-06|1827.76
#2021-10-07|1863.37
#2021-10-08|1845.00
#2021-10-11|1836.65
#2021-10-12|1850.31
#2021-10-13|1861.73
#2021-10-14|1897.39
#2021-10-15|1878.09
#2021-10-18|1874.81
#2021-10-19|1887.15
#2021-10-20|1881.44
#2021-10-21|1901.24
#2021-10-22|1876.77
#2021-10-25|1922.65
#2021-10-26|1923.19
#2021-10-27|1894.78
#2021-10-28|1929.37
#2021-10-29|1928.71
#2021-11-01|1946.40
#2021-11-02|1961.46
#2021-11-03|1968.90
#2021-11-04|1887.67
#2021-11-05|1792.13
#2021-11-08|1801.33
#2021-11-09|1770.96
#2021-11-10|1726.65
#2021-11-11|1724.92
#2021-11-12|1732.20
#2021-11-15|1729.52
#2021-11-16|1729.91
#2021-11-17|1735.48
#2021-11-18|1739.55
#2021-11-19|1754.40
#2021-11-22|1761.24
#2021-11-23|1741.81
#2021-11-24|1755.04
#2021-11-25|1755.04
#2021-11-26|1824.53
#2021-11-29|1862.88
#2021-11-30|1832.88
#2021-12-01|1736.16
#2021-12-02|1726.00
#2021-12-03|1692.24
#2021-12-06|1633.05
#2021-12-07|1721.57
#2021-12-08|1744.65
#2021-12-09|1700.88
#2021-12-10|1672.09
#2021-12-13|1707.85
#2021-12-14|1714.34
#2021-12-15|1755.64
#2021-12-16|1721.54
#2021-12-17|1785.99
#2021-12-20|1737.39
#2021-12-21|1738.98
#2021-12-22|1711.37
#2021-12-23|1716.86
#2021-12-24|1716.86
#2021-12-27|1673.63
#2021-12-28|1661.15
#2021-12-29|1683.37
#2021-12-30|1694.99
#2021-12-31|1683.05
#2022-01-03|1668.04
#2022-01-04|1620.84
#2022-01-05|1541.76
#2022-01-06|1549.21
#2022-01-07|1528.11
#2022-01-10|1560.19
#2022-01-11|1587.27
#2022-01-12|1559.60
#2022-01-13|1511.48
#2022-01-14|1511.25
#2022-01-17|1511.25
#2022-01-18|1434.27
#2022-01-19|1409.55
#2022-01-20|1394.21
#2022-01-21|1361.13
#2022-01-24|1374.09
#2022-01-25|1332.37
#2022-01-26|1324.21
#2022-01-27|1289.69
#2022-01-28|1341.86
#2022-01-31|1395.94
#2022-02-01|1423.13
#2022-02-02|1407.11
#2022-02-03|1383.14
#2022-02-04|1393.62
#2022-02-07|1396.96
#2022-02-08|1376.43
#2022-02-09|1427.56
#2022-02-10|1397.42
#2022-02-11|1380.26
#2022-02-14|1337.78
#2022-02-15|1371.76
#2022-02-16|1359.92
#2022-02-17|1314.26
#2022-02-18|1300.17
#2022-02-21|1300.17
#2022-02-22|1293.31
#2022-02-23|1261.65
#2022-02-24|1321.35
#2022-02-25|1334.17
#2022-02-28|1340.50
#2022-03-01|1327.13
#2022-03-02|1331.47
#2022-03-03|1302.68
#2022-03-04|1278.22
#2022-03-07|1249.28
#2022-03-08|1251.06
#2022-03-09|1302.15
#2022-03-10|1287.75
#2022-03-11|1258.82
#2022-03-14|1257.54
#2022-03-15|1270.86
#2022-03-16|1345.64
#2022-03-17|1373.11
#2022-03-18|1409.72
#2022-03-21|1399.80
#2022-03-22|1436.71
#2022-03-23|1391.65
#2022-03-24|1408.08
#2022-03-25|1378.44
#2022-03-28|1400.99
#2022-03-29|1444.71
#2022-03-30|1420.73
#2022-03-31|1413.08
#2022-04-01|1446.31
#2022-04-04|1447.14
#2022-04-05|1412.93
#2022-04-06|1401.66
#2022-04-07|1423.74
#2022-04-08|1430.38
#2022-04-11|1395.36
#2022-04-12|1386.29
#2022-04-13|1427.01
#2022-04-14|1407.75
#2022-04-15|1407.75
#2022-04-18|1367.51
#2022-04-19|1379.02
#2022-04-20|1376.84
#2022-04-21|1339.90
#2022-04-22|1306.31
#2022-04-25|1324.88
#2022-04-26|1269.02
#2022-04-27|1264.03
#2022-04-28|1262.18
#2022-04-29|1225.85
#2022-05-02|1252.84
#2022-05-03|1262.14
#2022-05-04|1295.57
#2022-05-05|1231.42
#2022-05-06|1163.45
#2022-05-09|1100.87
#2022-05-10|1131.32
#2022-05-11|1090.20
#2022-05-12|1122.16
#2022-05-13|1169.72
#2022-05-16|1167.18
#2022-05-17|1205.39
#2022-05-18|1174.56
#2022-05-19|1190.61
#2022-05-20|1190.47
#2022-05-23|1201.76
#2022-05-24|1179.07
#2022-05-25|1185.48
#2022-05-26|1198.71
#2022-05-27|1246.69
#2022-05-30|1246.69
#2022-05-31|1207.01
#2022-06-01|1191.68
#2022-06-02|1197.34
#2022-06-03|1180.81
#2022-06-06|1167.99
#2022-06-07|1197.69
#2022-06-08|1207.45
#2022-06-09|1145.78
#2022-06-10|1100.46
#2022-06-13|1045.08
#2022-06-14|1050.60
#2022-06-15|1082.11
#2022-06-16|1049.52
#2022-06-17|1090.15
#2022-06-20|1090.15
#2022-06-21|1103.93
#2022-06-22|1119.80
#2022-06-23|1172.28
#2022-06-24|1189.96
#2022-06-27|1187.27
#2022-06-28|1153.86
#2022-06-29|1160.38
#2022-06-30|1149.64
#2022-07-01|1182.56
#2022-07-04|1182.56
#2022-07-05|1212.54
#2022-07-06|1218.43
#2022-07-07|1263.85
#2022-07-08|1273.64
#2022-07-11|1248.38
#2022-07-12|1242.42
#2022-07-13|1232.19
#2022-07-14|1201.43
#2022-07-15|1233.25
#2022-07-18|1205.22
#2022-07-19|1241.63
#2022-07-20|1245.59
#2022-07-21|1258.61
#2022-07-22|1226.53
#2022-07-25|1228.89
#2022-07-26|1218.39
#2022-07-27|1232.71
#2022-07-28|1233.16
#2022-07-29|1241.14
#2022-08-01|1228.43
#2022-08-02|1224.54
#2022-08-03|1308.72
#2022-08-04|1335.31
#2022-08-05|1326.62
#2022-08-08|1336.03
#2022-08-09|1290.56
#2022-08-10|1326.64
#2022-08-11|1309.00
#2022-08-12|1309.02
#2022-08-15|1336.61
#2022-08-16|1312.52
#2022-08-17|1273.90
#2022-08-18|1251.17
#2022-08-19|1228.14
#2022-08-22|1205.99
#2022-08-23|1203.28
#2022-08-24|1219.56
#2022-08-25|1227.40
#2022-08-26|1188.47
#2022-08-29|1184.92
#2022-08-30|1174.53
#2022-08-31|1165.32
#2022-09-01|1187.08
#2022-09-02|1165.08
#2022-09-05|1165.08
#2022-09-06|1145.18
#2022-09-07|1185.77
#2022-09-08|1259.16
#2022-09-09|1275.02
#2022-09-12|1269.58
#2022-09-13|1215.27
#2022-09-14|1226.12
#2022-09-15|1233.72
#2022-09-16|1231.23
#2022-09-19|1217.52
#2022-09-20|1206.00
#2022-09-21|1178.75
#2022-09-22|1167.73
#2022-09-23|1159.53
#2022-09-26|1138.34
#2022-09-27|1154.29
#2022-09-28|1224.14
#2022-09-29|1197.44
#2022-09-30|1197.01
#2022-10-03|1218.29
#2022-10-04|1256.01
#2022-10-05|1260.48
#2022-10-06|1253.90
#2022-10-07|1217.51
#2022-10-10|1211.71
#2022-10-11|1205.42
#2022-10-12|1218.92
#2022-10-13|1251.10
#2022-10-14|1230.08
#2022-10-17|1262.13
#2022-10-18|1256.06
#2022-10-19|1211.01
#2022-10-20|1200.51
#2022-10-21|1236.96
#2022-10-24|1250.21
#2022-10-25|1285.23
#2022-10-26|1303.59
#2022-10-27|1292.00
#2022-10-28|1328.99
#2022-10-31|1322.75
#2022-11-01|1333.29
#2022-11-02|1308.01
#2022-11-03|1305.46
#2022-11-04|1317.30
#2022-11-07|1325.71
#2022-11-08|1331.31
#2022-11-09|1314.73
#2022-11-10|1369.68
#2022-11-11|1383.83
#2022-11-14|1391.80
#2022-11-15|1402.39
#2022-11-16|1390.82
#2022-11-17|1383.06
#2022-11-18|1386.38
#2022-11-21|1374.25
#2022-11-22|1387.76
#2022-11-23|1377.16
#2022-11-24|1377.16
#2022-11-25|1380.67
#2022-11-28|1367.15
#2022-11-29|1355.56
#2022-11-30|1397.17
#2022-12-01|1410.18
#2022-12-02|1421.14
#2022-12-05|1387.15
#2022-12-06|1362.84
#2022-12-07|1386.85
#2022-12-08|1398.19
#2022-12-09|1364.61
#2022-12-12|1355.26
#2022-12-13|1413.68
#2022-12-14|1429.19
#2022-12-15|1406.17
#2022-12-16|1380.50
#2022-12-19|1362.25
#2022-12-20|1392.71
#2022-12-21|1421.18
#2022-12-22|1414.64
#2022-12-23|1386.38
#2022-12-26|1386.38
#2022-12-27|1335.96
#2022-12-28|1329.67
#2022-12-29|1356.48
#2022-12-30|1358.89
#2023-01-02|1358.89
#2023-01-03|1345.14
#2023-01-04|1349.14
#2023-01-05|1349.85
#2023-01-06|1367.94
#2023-01-09|1342.48
#2023-01-10|1363.54
#2023-01-11|1380.44
#2023-01-12|1382.76
#2023-01-13|1400.05
#2023-01-16|1400.05
#2023-01-17|1405.79
#2023-01-18|1409.68
#2023-01-19|1382.83
#2023-01-20|1405.13
#2023-01-23|1426.07
#2023-01-24|1420.88
#2023-01-25|1415.10
#2023-01-26|1422.58
#2023-01-27|1417.07
#2023-01-30|1387.12
#2023-01-31|1403.25
#2023-02-01|1405.55
#2023-02-02|1418.94
#2023-02-03|1411.66
#2023-02-06|1394.91
#2023-02-07|1396.76
#2023-02-08|1362.07
#2023-02-09|1353.33
#2023-02-10|1357.01
#2023-02-13|1384.83
#2023-02-14|1383.39
#2023-02-15|1383.48
#2023-02-16|1358.47
#2023-02-17|1362.34
#2023-02-20|1362.34
#2023-02-21|1322.39
#2023-02-22|1324.69
#2023-02-23|1308.60
#2023-02-24|1282.52
#2023-02-27|1281.59
#2023-02-28|1288.67
#2023-03-01|1299.57
#2023-03-02|1308.45
#2023-03-03|1340.86
#2023-03-06|1329.93
#2023-03-07|1306.67
#2023-03-08|1290.31
#2023-03-09|1265.01
#2023-03-10|1245.65
#2023-03-13|1287.87
#2023-03-14|1307.25
#2023-03-15|1296.59
#2023-03-16|1299.94
#2023-03-17|1275.22
#2023-03-20|1294.79
#2023-03-21|1290.07
#2023-03-22|1266.09
#2023-03-23|1292.00
#2023-03-24|1306.80
#2023-03-27|1307.87
#2023-03-28|1303.80
#2023-03-29|1320.88
#2023-03-30|1314.92
#2023-03-31|1343.59
#2023-04-03|1357.70
#2023-04-04|1349.32
#2023-04-05|1350.88
#2023-04-06|1373.38
#2023-04-07|1373.38
#2023-04-10|1366.58
#2023-04-11|1357.13
#2023-04-12|1354.24
#2023-04-13|1373.53
#2023-04-14|1358.84
#2023-04-17|1363.58
#2023-04-18|1354.88
#2023-04-19|1358.44
#2023-04-20|1343.53
#2023-04-21|1356.17
#2023-04-24|1349.71
#2023-04-25|1318.65
#2023-04-26|1302.06
#2023-04-27|1302.58
#2023-04-28|1322.78
#2023-05-01|1333.35
#2023-05-02|1311.62
#2023-05-03|1315.24
#2023-05-04|1305.58
#2023-05-05|1328.85
#2023-05-08|1309.43
#2023-05-09|1311.20
#2023-05-10|1320.64
#2023-05-11|1311.45
#2023-05-12|1312.80
#2023-05-15|1335.74
#2023-05-16|1304.45
#2023-05-17|1306.17
#2023-05-18|1306.11
#2023-05-19|1319.97
#2023-05-22|1323.99
#2023-05-23|1331.03
#2023-05-24|1311.67
#2023-05-25|1277.52
#2023-05-26|1280.06
#2023-05-29|1280.06
#2023-05-30|1280.17
#2023-05-31|1279.56
#2023-06-01|1290.02
#2023-06-02|1306.98
#2023-06-05|1314.64
#2023-06-06|1300.09
#2023-06-07|1297.27
#2023-06-08|1302.32
#2023-06-09|1291.93
#2023-06-12|1308.98
#2023-06-13|1323.93
#2023-06-14|1315.28
#2023-06-15|1332.57
#2023-06-16|1327.12
#2023-06-19|1327.12
#2023-06-20|1314.18
#2023-06-21|1302.30
#2023-06-22|1304.32
#2023-06-23|1284.39
#2023-06-26|1277.01
#2023-06-27|1238.94
#2023-06-28|1248.93
#2023-06-29|1247.67
#2023-06-30|1257.98
#2023-07-03|1256.28
#2023-07-04|1256.28
#2023-07-05|1260.08
#2023-07-06|1240.87
#2023-07-07|1228.66
#2023-07-10|1252.21
#2023-07-11|1257.20
#2023-07-12|1268.20
#2023-07-13|1271.00
#2023-07-14|1255.90
#2023-07-17|1246.14
#2023-07-18|1240.70
#2023-07-19|1245.02
#2023-07-20|1237.31
#2023-07-21|1250.77
#2023-07-24|1234.38
#2023-07-25|1234.68
#2023-07-26|1232.15
#2023-07-27|1229.76
#2023-07-28|1242.65
#2023-07-31|1236.00
#2023-08-01|1222.24
#2023-08-02|1205.31
#2023-08-03|1215.69
#2023-08-04|1207.29
#2023-08-07|1195.97
#2023-08-08|1198.01
#2023-08-09|1203.23
#2023-08-10|1209.36
#2023-08-11|1220.38
#2023-08-14|1218.25
#2023-08-15|1208.90
#2023-08-16|1197.04
#2023-08-17|1201.44
#2023-08-18|1200.95
#2023-08-21|1233.51
#2023-08-22|1235.42
#2023-08-23|1244.44
#2023-08-24|1225.51
#2023-08-25|1229.51
#2023-08-28|1232.59
#2023-08-29|1244.96
#2023-08-30|1255.04
#2023-08-31|1247.05
#2023-09-01|1256.91
#2023-09-04|1256.91
#2023-09-05|1234.21
#2023-09-06|1230.61
#2023-09-07|1227.18
#2023-09-08|1226.62
#2023-09-11|1221.82
#2023-09-12|1222.59
#2023-09-13|1224.60
#2023-09-14|1226.30
#2023-09-15|1215.05
#2023-09-18|1187.21
#2023-09-19|1195.73
#2023-09-20|1185.27
#2023-09-21|1163.09
#2023-09-22|1159.65
#2023-09-25|1155.57
#2023-09-26|1162.84
#2023-09-27|1173.64
#2023-09-28|1174.72
#2023-09-29|1170.53
#2023-10-02|1160.24
#2023-10-03|1149.57
#2023-10-04|1154.96
#2023-10-05|1171.99
#2023-10-06|1176.38
#2023-10-09|1166.62
#2023-10-10|1177.32
#2023-10-11|1175.21
#2023-10-12|1152.47
#2023-10-13|1154.41
#2023-10-16|1153.77
#2023-10-17|1144.57
#2023-10-18|1120.97
#2023-10-19|1095.58
#2023-10-20|1090.24
#2023-10-23|1072.29
#2023-10-24|1084.92
#2023-10-25|1059.27
#2023-10-26|1053.91
#2023-10-27|1025.40
#2023-10-30|1027.60
#2023-10-31|1024.42
#2023-11-01|1040.25
#2023-11-02|1052.43
#2023-11-03|1083.29
#2023-11-06|1074.68
#2023-11-07|1084.42
#2023-11-08|1059.42
#2023-11-09|1028.81
#2023-11-10|1022.93
#2023-11-13|1021.61
#2023-11-14|1046.72
#2023-11-15|1054.45
#2023-11-16|1047.53
#2023-11-17|1052.18
#2023-11-20|1061.28
#2023-11-21|1052.78
#2023-11-22|1060.84
#2023-11-23|1060.84
#2023-11-24|1063.90
#2023-11-27|1056.08
#2023-11-28|1055.28
#2023-11-29|1067.41
#2023-11-30|1078.14
#2023-12-01|1093.08
#2023-12-04|1100.65
#2023-12-05|1093.23
#2023-12-06|1109.89
#2023-12-07|1121.25
#2023-12-08|1110.27
#2023-12-11|1127.04
#2023-12-12|1141.63
#2023-12-13|1173.91
#2023-12-14|1192.47
#2023-12-15|1176.94
#2023-12-18|1171.21
#2023-12-19|1194.30
#2023-12-20|1167.35
#2023-12-21|1190.22
#2023-12-22|1226.17
#2023-12-25|1226.17
#2023-12-26|1238.96
#2023-12-27|1261.01
#2023-12-28|1257.38
#2023-12-29|1247.92
#2024-01-01|1247.92
#2024-01-02|1284.87
#2024-01-03|1264.11
#2024-01-04|1263.37
#2024-01-05|1266.07
#2024-01-08|1278.28
#2024-01-09|1276.42
#2024-01-10|1271.19
#2024-01-11|1260.90
#2024-01-12|1263.13
#2024-01-15|1263.13
#2024-01-16|1250.02
#2024-01-17|1241.94
#2024-01-18|1240.85
#2024-01-19|1246.26
#2024-01-22|1257.17
#2024-01-23|1270.11
#2024-01-24|1257.90
#2024-01-25|1261.32
#2024-01-26|1253.43
#2024-01-29|1275.65
#2024-01-30|1268.37
#2024-01-31|1247.20
#2024-02-01|1256.14
#2024-02-02|1242.33
#2024-02-05|1233.58
#2024-02-06|1253.10
#2024-02-07|1236.89
#2024-02-08|1233.80
#2024-02-09|1226.89
#2024-02-12|1232.56
#2024-02-13|1206.99
#2024-02-14|1223.76
#2024-02-15|1239.22
#2024-02-16|1229.39
#2024-02-19|1229.39
#2024-02-20|1225.25
#2024-02-21|1229.53
#2024-02-22|1256.93
#2024-02-23|1257.43
#2024-02-26|1262.36
#2024-02-27|1272.64
#2024-02-28|1266.82
#2024-02-29|1236.35
#2024-03-01|1259.59
#2024-03-04|1248.05
#2024-03-05|1238.42
#2024-03-06|1243.52
#2024-03-07|1253.30
#2024-03-08|1259.44
#2024-03-11|1274.40
#2024-03-12|1267.27
#2024-03-13|1261.46
#2024-03-14|1243.22
#2024-03-15|1244.08
#2024-03-18|1242.93
#2024-03-19|1254.40
#2024-03-20|1255.89
#2024-03-21|1264.69
#2024-03-22|1263.57
#2024-03-25|1266.39
#2024-03-26|1263.88
#2024-03-27|1282.07
#2024-03-28|1271.62
#2024-03-29|1271.62
#2024-04-01|1270.97
#2024-04-02|1248.61
#2024-04-03|1244.01
#2024-04-04|1230.92
#2024-04-05|1239.74
#2024-04-08|1246.21
#2024-04-09|1264.86
#2024-04-10|1243.57
#2024-04-11|1235.77
#2024-04-12|1209.64
#2024-04-15|1188.22
#2024-04-16|1185.79
#2024-04-17|1180.97
#2024-04-18|1168.67
#2024-04-19|1168.40
#2024-04-22|1181.62
#2024-04-23|1201.19
#2024-04-24|1206.63
#2024-04-25|1186.65
#2024-04-26|1194.40
#2024-04-29|1211.68
#2024-04-30|1199.67
#2024-05-01|1220.27
#2024-05-02|1251.48
#2024-05-03|1261.61
#2024-05-06|1265.88
#2024-05-07|1262.64
#2024-05-08|1246.04
#2024-05-09|1249.52
#2024-05-10|1236.84
#2024-05-13|1258.38
#2024-05-14|1269.00
#2024-05-15|1277.11
#2024-05-16|1274.65
#2024-05-17|1272.95
#2024-05-20|1288.86
#2024-05-21|1291.68
#2024-05-22|1314.11
#2024-05-23|1298.78
#2024-05-24|1298.95
#2024-05-27|1298.95
#2024-05-28|1268.19
#2024-05-29|1248.18
#2024-05-30|1263.70
#2024-05-31|1260.58
#2024-06-03|1279.19
#2024-06-04|1270.53
#2024-06-05|1304.63
#2024-06-06|1300.28
#2024-06-07|1292.24
#2024-06-10|1289.23
#2024-06-11|1291.98
#2024-06-12|1302.13
#2024-06-13|1304.54
#2024-06-14|1294.56
#2024-06-17|1287.23
#2024-06-18|1275.68
#2024-06-19|1275.68
#2024-06-20|1287.29
#2024-06-21|1310.33
#2024-06-24|1344.05
#2024-06-25|1350.28
#2024-06-26|1326.61
#2024-06-27|1326.84
#2024-06-28|1316.10
#2024-07-01|1314.56
#2024-07-02|1306.27
#2024-07-03|1293.37
#2024-07-04|1293.37
#2024-07-05|1306.98
#2024-07-08|1319.33
#2024-07-09|1322.00
#2024-07-10|1343.59
#2024-07-11|1369.81
#2024-07-12|1375.46
#2024-07-15|1366.81
#2024-07-16|1387.48
#2024-07-17|1368.32
#2024-07-18|1342.45
#2024-07-19|1342.79
#2024-07-22|1354.45
#2024-07-23|1336.58
#2024-07-24|1337.51
#2024-07-25|1349.35
#2024-07-26|1350.72
#2024-07-29|1352.04
#2024-07-30|1342.82
#2024-07-31|1343.37
#2024-08-01|1335.26
#2024-08-02|1310.43
#2024-08-05|1280.31
#2024-08-06|1277.82
#2024-08-07|1267.64
#2024-08-08|1310.32
#2024-08-09|1311.82
#2024-08-12|1302.13
#2024-08-13|1323.44
#2024-08-14|1314.59
#2024-08-15|1337.81
#2024-08-16|1342.09
#2024-08-19|1369.24
#2024-08-20|1365.95
#2024-08-21|1366.55
#2024-08-22|1348.56
#2024-08-23|1359.80
#2024-08-26|1356.13
#2024-08-27|1355.99
#2024-08-28|1341.55
#2024-08-29|1339.31
#2024-08-30|1329.27
#2024-09-02|1329.27
#2024-09-03|1317.95
#2024-09-04|1314.93
#2024-09-05|1307.65
#2024-09-06|1286.34
#2024-09-09|1301.15
#2024-09-10|1302.68
#2024-09-11|1312.50
#2024-09-12|1307.52
#2024-09-13|1305.21
#2024-09-16|1317.88
#2024-09-17|1321.83
#2024-09-18|1312.71
#2024-09-19|1326.89
#2024-09-20|1310.24
#2024-09-23|1276.50
#2024-09-24|1255.45
#2024-09-25|1237.45
#2024-09-26|1250.82
#2024-09-27|1253.45
#2024-09-30|1262.04
#2024-10-01|1253.02
#2024-10-02|1252.28
#2024-10-03|1231.20
#2024-10-04|1239.13
#2024-10-07|1218.43
#2024-10-08|1224.02
#2024-10-09|1227.25
#2024-10-10|1231.55
#2024-10-11|1253.22
#2024-10-14|1254.64
#2024-10-15|1258.61
#2024-10-16|1263.39
#2024-10-17|1250.74
#2024-10-18|1253.22
#2024-10-21|1230.78
#2024-10-22|1226.22
#2024-10-23|1212.66
#2024-10-24|1205.12
#2024-10-25|1200.16
#2024-10-28|1208.82
#2024-10-29|1212.55
#2024-10-30|1217.64
#2024-10-31|1170.88
#2024-11-01|1189.84
#2024-11-04|1184.75
#2024-11-05|1192.90
#2024-11-06|1196.77
#2024-11-07|1193.59
#2024-11-08|1201.95
#2024-11-11|1194.16
#2024-11-12|1171.94
#2024-11-13|1155.24
#2024-11-14|1121.86
#2024-11-15|1066.75
#2024-11-18|1066.74
#2024-11-19|1065.97
#2024-11-20|1074.99
#2024-11-21|1083.91
#2024-11-22|1094.32
#2024-11-25|1115.38
#2024-11-26|1125.21
#2024-11-27|1135.82
#2024-11-28|1135.82
#2024-11-29|1131.14
#2024-12-02|1128.97
#2024-12-03|1108.47
#2024-12-04|1120.78
#2024-12-05|1117.10
#2024-12-06|1129.32
#2024-12-09|1133.05
#2024-12-10|1119.39
#2024-12-11|1118.75
#2024-12-12|1095.36
#2024-12-13|1081.29
#2024-12-16|1087.03
#2024-12-17|1091.14
#2024-12-18|1049.42
#2024-12-19|1046.84
#2024-12-20|1053.76
#2024-12-23|1061.59
#2024-12-24|1063.63
#2024-12-25|1063.63
#2024-12-26|1066.98
#2024-12-27|1058.42
#2024-12-30|1045.26
#2024-12-31|1054.20
#2025-01-01|1054.20
#2025-01-02|1057.73
#2025-01-03|1066.50
#2025-01-06|1069.43
#2025-01-07|1084.83
#2025-01-08|1078.60
#2025-01-09|1078.60
#2025-01-10|1060.35
#2025-01-13|1085.15
#2025-01-14|1047.55
#2025-01-15|1065.92
#2025-01-16|1056.58
#2025-01-17|1050.32
#2025-01-20|1050.32
#2025-01-21|1079.17
#2025-01-22|1077.67
#2025-01-23|1094.93
#2025-01-24|1087.71
#2025-01-27|1093.51
#2025-01-28|1096.32
#2025-01-29|1084.16
#2025-01-30|1093.35
#2025-01-31|1081.48
#2025-02-03|1070.31
#2025-02-04|1077.79
#2025-02-05|1100.32
#2025-02-06|1091.84
#2025-02-07|1062.35
#2025-02-10|1041.18
#2025-02-11|1016.88
#2025-02-12|1017.42
#2025-02-13|1028.47
#2025-02-14|1026.58
#2025-02-17|1026.58
#2025-02-18|1028.54
#2025-02-19|1040.06
#2025-02-20|1037.09
#2025-02-21|1038.10
#2025-02-24|1043.95
#2025-02-25|1038.78
#2025-02-26|1031.17
#2025-02-27|1011.12
#2025-02-28|1019.69
#2025-03-03| 994.84
#2025-03-04| 993.69
#2025-03-05|1015.31
#2025-03-06|1014.04
#2025-03-07|1021.97
#2025-03-10|1024.51
#2025-03-11|1003.93
#2025-03-12| 997.86
#2025-03-13| 988.11
#2025-03-14| 991.33
#2025-03-17|1003.64
#2025-03-18| 977.95
#2025-03-19| 990.41
#2025-03-20| 979.32
#2025-03-21| 996.65
#2025-03-24|1010.11
#2025-03-25| 988.55
#2025-03-26| 972.23
#2025-03-27| 971.75
#2025-03-28| 961.99
#2025-03-31| 935.20
#2025-04-01| 906.92
#2025-04-02| 926.12
#2025-04-03| 900.73
#2025-04-04| 850.56
#2025-04-07| 845.61
#2025-04-08| 810.84
#2025-04-09| 863.25
#2025-04-10| 808.92
#2025-04-11| 834.49
#2025-04-14| 856.82
#2025-04-15| 844.76
#2025-04-16| 832.25
#2025-04-17| 842.20
#2025-04-18| 842.20
#2025-04-21| 835.23
#2025-04-22| 858.19
#2025-04-23| 869.95
#2025-04-24| 887.44
#2025-04-25| 891.53
#2025-04-28| 901.24
#2025-04-29| 890.54
#2025-04-30| 910.93
#2025-05-01| 899.62
#2025-05-02| 917.63
#2025-05-05| 919.84
#2025-05-06| 871.42
#2025-05-07| 886.27
#2025-05-08| 879.13
#2025-05-09| 857.56
#2025-05-12| 905.20
#2025-05-13| 890.54
#2025-05-14| 888.38
#2025-05-15| 909.38
#2025-05-16| 923.31
#2025-05-19| 931.97
#2025-05-20| 948.78
#2025-05-21| 924.79
#2025-05-22| 919.83
#2025-05-23| 917.97
#2025-05-26| 917.97
#2025-05-27| 929.71
#2025-05-28| 915.52
#2025-05-29| 935.06
#2025-05-30| 888.89
#2025-06-02| 897.95
#2025-06-03| 900.25
#2025-06-04| 901.21
#2025-06-05| 893.07
#2025-06-06| 907.28
#2025-06-09| 921.09
#2025-06-10| 942.04
#2025-06-11| 938.17
#2025-06-12| 941.26
#2025-06-13| 939.87
#2025-06-16| 937.13
#2025-06-17| 920.86
#2025-06-18| 924.61
#2025-06-19| 924.61
#2025-06-20| 925.43
#2025-06-23| 928.33
#2025-06-24| 947.11
#2025-06-25| 937.93
#2025-06-26| 939.98
#2025-06-27| 937.12
#2025-06-30| 940.53
#2025-07-01| 947.92
#2025-07-02| 963.84
#2025-07-03| 967.09
#2025-07-04| 967.09
#2025-07-07| 946.62
#2025-07-08| 958.75
#2025-07-09| 970.39
#2025-07-10| 984.33
#2025-07-11| 976.92
#2025-07-14| 984.47
#2025-07-15| 958.30
#2025-07-16| 974.45
#2025-07-17| 979.18
#2025-07-18| 959.11
#2025-07-21| 952.79
#2025-07-22| 991.89
#2025-07-23|1002.87
#2025-07-24|1002.72
#2025-07-25|1003.86
#2025-07-28| 995.72
#2025-07-29| 992.91
#2025-07-30| 991.99
#2025-07-31| 996.19
#2025-08-01|1000.24
#2025-08-04|1021.49
#2025-08-05|1025.08
#2025-08-06|1011.44
#2025-08-07|1010.62
#2025-08-08|1014.70
#2025-08-11|1006.32
#2025-08-12|1028.23
#2025-08-13|1052.39
#2025-08-14|1060.16
#2025-08-15|1077.16
#2025-08-18|1078.60
#2025-08-19|1077.51
#2025-08-20|1088.62
#2025-08-21|1098.61
#2025-08-22|1097.00
#2025-08-25|1071.09
#2025-08-26|1086.19
#2025-08-27|1091.15
#2025-08-28|1084.92
#2025-08-29|1085.39
#2025-09-01|1085.39
#2025-09-02|1098.90
#2025-09-03|1092.24
#2025-09-04|1096.93
#2025-09-05|1111.65
#2025-09-08|1109.03
#2025-09-09|1119.98
#2025-09-10|1105.43
#2025-09-11|1135.02
#2025-09-12|1114.94
#2025-09-15|1116.50
#2025-09-16|1120.92
#2025-09-17|1124.82
#2025-09-18|1140.81
#2025-09-19|1134.51
#2025-09-22|1135.76
#2025-09-23|1115.70
#2025-09-24|1109.66
#2025-09-25|1079.93
#2025-09-26|1088.37
#2025-09-29|1096.87
#2025-09-30|1112.78
#2025-10-01|1160.41
#2025-10-02|1165.57
#2025-10-03|1173.43
#2025-10-06|1164.95
#2025-10-07|1163.29
#2025-10-08|1157.60
#2025-10-09|1157.76
#2025-10-10|1144.32
#2025-10-13|1148.70
#2025-10-14|1152.78
#2025-10-15|1163.88
#2025-10-16|1163.96
#2025-10-17|1169.85
#2025-10-20|1182.57
#2025-10-21|1176.48
#2025-10-22|1166.49
#2025-10-23|1176.87
#2025-10-24|1183.47
#2025-10-27|1207.99
#2025-10-28|1227.84
#2025-10-29|1223.13
#2025-10-30|1242.23
#2025-10-31|1259.33
#2025-11-03|1242.65
#2025-11-04|1226.43
#2025-11-05|1253.11
#2025-11-06|1250.11
#2025-11-07|1257.05
#2025-11-10|1260.45
#2025-11-11|1285.96
#2025-11-12|1291.44
#2025-11-13|1282.92
#2025-11-14|1282.02
#2025-11-17|1291.75
#2025-11-18|1308.00
#2025-11-19|1305.00
#2025-11-20|1315.36
#2025-11-21|1336.17
#2025-11-24|1358.70
#2025-11-25|1379.36
#2025-11-26|1385.82
#2025-11-27|1385.82
#2025-11-28|1389.71
#2025-12-01|1367.36
#2025-12-02|1363.28
#2025-12-03|1366.75
#2025-12-04|1362.87
#2025-12-05|1362.48
#2025-12-08|1331.57
#2025-12-09|1313.59
#2025-12-10|1326.92
#2025-12-11|1346.06
#2025-12-12|1336.89
#2025-12-15|1344.14
#2025-12-16|1339.58
#2025-12-17|1334.22
#2025-12-18|1306.55
#2025-12-19|1345.65
#2025-12-22|1362.36
#2025-12-23|1356.00
#2025-12-24|1357.42
#2025-12-25|1357.42
#2025-12-26|1352.89
#2025-12-29|1344.77
#2025-12-30|1332.88
#2025-12-31|1328.29
#2026-01-01|1328.29
#2026-01-02|1344.83
#2026-01-05|1336.45
#2026-01-06|1371.84
#2026-01-07|1407.46
#2026-01-08|1371.91
#2026-01-09|1377.04
#2026-01-12|1345.73
#2026-01-13|1345.47
#2026-01-14|1342.77
#2026-01-15|1327.92
#2026-01-16|1323.27
#2026-01-19|1323.27
#2026-01-20|1324.03
#2026-01-21|1351.44
#2026-01-22|1365.48
#2026-01-23|1338.67
#2026-01-26|1351.03
#2026-01-27|1350.28
#2026-01-28|1326.78
#2026-01-29|1329.07
#2026-01-30|1307.76
#2026-02-02|1313.19
#2026-02-03|1311.36
#2026-02-04|1314.47
#2026-02-05|1282.73
#2026-02-06|1312.26
#2026-02-09|1308.82
#2026-02-10|1277.76
#2026-02-11|1277.24
#2026-02-12|1266.00
#2026-02-13|1287.04
#2026-02-16|1287.04
#2026-02-17|1296.54
#2026-02-18|1306.56
#2026-02-19|1316.96
#2026-02-20|1313.46
#2026-02-23|1310.68
#2026-02-24|1310.68
#2026-02-25|1299.72
#2026-02-26|1301.98
#2026-02-27|1316.81
#2026-03-02|1305.86
#2026-03-03|1280.71
#2026-03-04|1317.51
#2026-03-05|1291.11
#2026-03-06|1275.09
#2026-03-09|1299.92
#2026-03-10|1294.51
#2026-03-11|1292.21
#2026-03-12|1253.17
#2026-03-13|1253.37
#2026-03-16|1269.28
#2026-03-17|1275.26
#2026-03-18|1258.69
#2026-03-19|1258.12
#2026-03-20|1241.51
#2026-03-23|1250.68
#2026-03-24|1247.34
#2026-03-25|1281.54
#2026-03-26|1287.39
#2026-03-27|1246.56
#2026-03-30|1258.34
#2026-03-31|1313.35
#2026-04-01|1321.38
#2026-04-02|1309.26
#2026-04-03|1309.26
#2026-04-06|1302.60
#2026-04-07|1299.70
#2026-04-08|1322.71
#2026-04-09|1313.10
#2026-04-10|1289.75