Table Data - Nasdaq US Pharmaceuticals Large Mid Cap Total Return Index
| Title | Nasdaq US Pharmaceuticals Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB20103015LMT |
| 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 2026-04-09 |
| Last Updated | 2026-04-09 10:55 PM CDT |
| Notes | For more information about this series, see: NQUSB20103015LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 580.74 |
| 2001-04-02 | 564.16 |
| 2001-04-03 | 555.57 |
| 2001-04-04 | 565.25 |
| 2001-04-05 | 578.14 |
| 2001-04-06 | 579.98 |
| 2001-04-09 | 589.31 |
| 2001-04-10 | 587.18 |
| 2001-04-11 | 573.12 |
| 2001-04-12 | 584.60 |
| 2001-04-13 | . |
| 2001-04-16 | 587.66 |
| 2001-04-17 | 604.29 |
| 2001-04-18 | 592.85 |
| 2001-04-19 | 582.33 |
| 2001-04-20 | 578.31 |
| 2001-04-23 | 580.54 |
| 2001-04-24 | 572.17 |
| 2001-04-25 | 583.86 |
| 2001-04-26 | 594.47 |
| 2001-04-27 | 600.23 |
| 2001-04-30 | 602.27 |
| 2001-05-01 | 602.62 |
| 2001-05-02 | 599.52 |
| 2001-05-03 | 595.23 |
| 2001-05-04 | 604.44 |
| 2001-05-07 | 609.28 |
| 2001-05-08 | 607.12 |
| 2001-05-09 | 611.33 |
| 2001-05-10 | 604.01 |
| 2001-05-11 | 601.00 |
| 2001-05-14 | 604.58 |
| 2001-05-15 | 601.77 |
| 2001-05-16 | 620.94 |
| 2001-05-17 | 627.12 |
| 2001-05-18 | 622.72 |
| 2001-05-21 | 625.11 |
| 2001-05-22 | 616.63 |
| 2001-05-23 | 609.93 |
| 2001-05-24 | 604.60 |
| 2001-05-25 | 600.57 |
| 2001-05-28 | . |
| 2001-05-29 | 611.73 |
| 2001-05-30 | 609.66 |
| 2001-05-31 | 609.23 |
| 2001-06-01 | 617.02 |
| 2001-06-04 | 623.23 |
| 2001-06-05 | 628.01 |
| 2001-06-06 | 622.51 |
| 2001-06-07 | 626.61 |
| 2001-06-08 | 622.77 |
| 2001-06-11 | 614.61 |
| 2001-06-12 | 613.31 |
| 2001-06-13 | 610.62 |
| 2001-06-14 | 614.13 |
| 2001-06-15 | 611.10 |
| 2001-06-18 | 614.01 |
| 2001-06-19 | 618.63 |
| 2001-06-20 | 622.90 |
| 2001-06-21 | 622.97 |
| 2001-06-22 | 597.22 |
| 2001-06-25 | 590.52 |
| 2001-06-26 | 589.10 |
| 2001-06-27 | 580.62 |
| 2001-06-28 | 585.64 |
| 2001-06-29 | 569.56 |
| 2001-07-02 | 579.29 |
| 2001-07-03 | 578.39 |
| 2001-07-04 | . |
| 2001-07-05 | 573.07 |
| 2001-07-06 | 570.73 |
| 2001-07-09 | 583.65 |
| 2001-07-10 | 580.12 |
| 2001-07-11 | 571.67 |
| 2001-07-12 | 560.65 |
| 2001-07-13 | 568.16 |
| 2001-07-16 | 567.52 |
| 2001-07-17 | 578.22 |
| 2001-07-18 | 597.13 |
| 2001-07-19 | 597.78 |
| 2001-07-20 | 599.88 |
| 2001-07-23 | 589.04 |
| 2001-07-24 | 580.52 |
| 2001-07-25 | 585.15 |
| 2001-07-26 | 587.02 |
| 2001-07-27 | 587.22 |
| 2001-07-30 | 591.53 |
| 2001-07-31 | 604.59 |
| 2001-08-01 | 601.77 |
| 2001-08-02 | 599.33 |
| 2001-08-03 | 598.96 |
| 2001-08-06 | 595.17 |
| 2001-08-07 | 598.11 |
| 2001-08-08 | 593.07 |
| 2001-08-09 | 594.83 |
| 2001-08-10 | 602.00 |
| 2001-08-13 | 604.32 |
| 2001-08-14 | 607.30 |
| 2001-08-15 | 606.06 |
| 2001-08-16 | 603.72 |
| 2001-08-17 | 601.29 |
| 2001-08-20 | 607.97 |
| 2001-08-21 | 604.68 |
| 2001-08-22 | 609.06 |
| 2001-08-23 | 607.60 |
| 2001-08-24 | 613.70 |
| 2001-08-27 | 609.33 |
| 2001-08-28 | 600.89 |
| 2001-08-29 | 593.82 |
| 2001-08-30 | 586.44 |
| 2001-08-31 | 580.45 |
| 2001-09-03 | . |
| 2001-09-04 | 591.50 |
| 2001-09-05 | 604.18 |
| 2001-09-06 | 592.68 |
| 2001-09-07 | 578.39 |
| 2001-09-10 | 588.91 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 589.89 |
| 2001-09-18 | 582.52 |
| 2001-09-19 | 571.83 |
| 2001-09-20 | 561.64 |
| 2001-09-21 | 548.77 |
| 2001-09-24 | 550.43 |
| 2001-09-25 | 558.05 |
| 2001-09-26 | 572.43 |
| 2001-09-27 | 589.84 |
| 2001-09-28 | 593.83 |
| 2001-10-01 | 604.38 |
| 2001-10-02 | 608.35 |
| 2001-10-03 | 600.49 |
| 2001-10-04 | 598.07 |
| 2001-10-05 | 607.14 |
| 2001-10-08 | 603.66 |
| 2001-10-09 | 599.90 |
| 2001-10-10 | 609.87 |
| 2001-10-11 | 599.48 |
| 2001-10-12 | 603.92 |
| 2001-10-15 | 609.92 |
| 2001-10-16 | 610.60 |
| 2001-10-17 | 610.72 |
| 2001-10-18 | 607.66 |
| 2001-10-19 | 608.86 |
| 2001-10-22 | 621.18 |
| 2001-10-23 | 614.68 |
| 2001-10-24 | 613.92 |
| 2001-10-25 | 612.93 |
| 2001-10-26 | 611.14 |
| 2001-10-29 | 607.90 |
| 2001-10-30 | 600.56 |
| 2001-10-31 | 595.39 |
| 2001-11-01 | 602.76 |
| 2001-11-02 | 600.21 |
| 2001-11-05 | 599.99 |
| 2001-11-06 | 606.46 |
| 2001-11-07 | 602.36 |
| 2001-11-08 | 603.35 |
| 2001-11-09 | 601.71 |
| 2001-11-12 | 600.56 |
| 2001-11-13 | 602.39 |
| 2001-11-14 | 601.16 |
| 2001-11-15 | 602.71 |
| 2001-11-16 | 606.66 |
| 2001-11-19 | 611.12 |
| 2001-11-20 | 613.62 |
| 2001-11-21 | 620.07 |
| 2001-11-22 | . |
| 2001-11-23 | 620.37 |
| 2001-11-26 | 622.84 |
| 2001-11-27 | 618.11 |
| 2001-11-28 | 613.30 |
| 2001-11-29 | 615.29 |
| 2001-11-30 | 614.59 |
| 2001-12-03 | 619.17 |
| 2001-12-04 | 613.14 |
| 2001-12-05 | 610.00 |
| 2001-12-06 | 608.55 |
| 2001-12-07 | 611.85 |
| 2001-12-10 | 603.60 |
| 2001-12-11 | 589.94 |
| 2001-12-12 | 579.25 |
| 2001-12-13 | 575.50 |
| 2001-12-14 | 579.25 |
| 2001-12-17 | 582.36 |
| 2001-12-18 | 586.61 |
| 2001-12-19 | 592.22 |
| 2001-12-20 | 594.62 |
| 2001-12-21 | 596.98 |
| 2001-12-24 | 597.26 |
| 2001-12-25 | . |
| 2001-12-26 | 596.86 |
| 2001-12-27 | 596.18 |
| 2001-12-28 | 594.69 |
| 2001-12-31 | 587.79 |
| 2002-01-01 | . |
| 2002-01-02 | 588.33 |
| 2002-01-03 | 584.13 |
| 2002-01-04 | 581.50 |
| 2002-01-07 | 579.85 |
| 2002-01-08 | 577.89 |
| 2002-01-09 | 578.44 |
| 2002-01-10 | 586.90 |
| 2002-01-11 | 586.47 |
| 2002-01-14 | 587.72 |
| 2002-01-15 | 585.81 |
| 2002-01-16 | 584.41 |
| 2002-01-17 | 582.44 |
| 2002-01-18 | 578.85 |
| 2002-01-21 | . |
| 2002-01-22 | 587.05 |
| 2002-01-23 | 590.34 |
| 2002-01-24 | 581.57 |
| 2002-01-25 | 578.91 |
| 2002-01-28 | 576.91 |
| 2002-01-29 | 571.40 |
| 2002-01-30 | 576.45 |
| 2002-01-31 | 580.45 |
| 2002-02-01 | 580.34 |
| 2002-02-04 | 568.51 |
| 2002-02-05 | 572.98 |
| 2002-02-06 | 566.11 |
| 2002-02-07 | 561.37 |
| 2002-02-08 | 568.72 |
| 2002-02-11 | 575.00 |
| 2002-02-12 | 579.90 |
| 2002-02-13 | 583.46 |
| 2002-02-14 | 579.04 |
| 2002-02-15 | 580.30 |
| 2002-02-18 | . |
| 2002-02-19 | 573.36 |
| 2002-02-20 | 584.25 |
| 2002-02-21 | 579.68 |
| 2002-02-22 | 587.19 |
| 2002-02-25 | 584.86 |
| 2002-02-26 | 585.33 |
| 2002-02-27 | 590.45 |
| 2002-02-28 | 589.11 |
| 2002-03-01 | 599.97 |
| 2002-03-04 | 601.54 |
| 2002-03-05 | 591.52 |
| 2002-03-06 | 599.84 |
| 2002-03-07 | 598.98 |
| 2002-03-08 | 593.40 |
| 2002-03-11 | 594.93 |
| 2002-03-12 | 596.35 |
| 2002-03-13 | 600.73 |
| 2002-03-14 | 600.52 |
| 2002-03-15 | 604.62 |
| 2002-03-18 | 598.53 |
| 2002-03-19 | 599.87 |
| 2002-03-20 | 583.32 |
| 2002-03-21 | 583.54 |
| 2002-03-22 | 584.24 |
| 2002-03-25 | 578.63 |
| 2002-03-26 | 577.45 |
| 2002-03-27 | 577.89 |
| 2002-03-28 | 578.15 |
| 2002-03-29 | . |
| 2002-04-01 | 579.59 |
| 2002-04-02 | 575.51 |
| 2002-04-03 | 573.96 |
| 2002-04-04 | 557.40 |
| 2002-04-05 | 550.67 |
| 2002-04-08 | 550.13 |
| 2002-04-09 | 547.30 |
| 2002-04-10 | 552.37 |
| 2002-04-11 | 545.55 |
| 2002-04-12 | 548.93 |
| 2002-04-15 | 550.72 |
| 2002-04-16 | 557.14 |
| 2002-04-17 | 545.61 |
| 2002-04-18 | 555.92 |
| 2002-04-19 | 553.72 |
| 2002-04-22 | 545.68 |
| 2002-04-23 | 537.80 |
| 2002-04-24 | 535.93 |
| 2002-04-25 | 539.18 |
| 2002-04-26 | 534.32 |
| 2002-04-29 | 526.89 |
| 2002-04-30 | 524.18 |
| 2002-05-01 | 534.34 |
| 2002-05-02 | 534.97 |
| 2002-05-03 | 529.12 |
| 2002-05-06 | 520.75 |
| 2002-05-07 | 510.42 |
| 2002-05-08 | 526.15 |
| 2002-05-09 | 520.20 |
| 2002-05-10 | 517.45 |
| 2002-05-13 | 524.21 |
| 2002-05-14 | 530.70 |
| 2002-05-15 | 520.19 |
| 2002-05-16 | 515.64 |
| 2002-05-17 | 530.59 |
| 2002-05-20 | 525.84 |
| 2002-05-21 | 521.05 |
| 2002-05-22 | 525.55 |
| 2002-05-23 | 527.92 |
| 2002-05-24 | 519.47 |
| 2002-05-27 | . |
| 2002-05-28 | 515.84 |
| 2002-05-29 | 517.97 |
| 2002-05-30 | 514.67 |
| 2002-05-31 | 516.92 |
| 2002-06-03 | 502.53 |
| 2002-06-04 | 500.67 |
| 2002-06-05 | 503.94 |
| 2002-06-06 | 489.40 |
| 2002-06-07 | 492.65 |
| 2002-06-10 | 500.74 |
| 2002-06-11 | 483.20 |
| 2002-06-12 | 484.59 |
| 2002-06-13 | 491.24 |
| 2002-06-14 | 491.10 |
| 2002-06-17 | 500.01 |
| 2002-06-18 | 498.39 |
| 2002-06-19 | 493.04 |
| 2002-06-20 | 489.04 |
| 2002-06-21 | 469.00 |
| 2002-06-24 | 471.38 |
| 2002-06-25 | 464.40 |
| 2002-06-26 | 477.09 |
| 2002-06-27 | 488.68 |
| 2002-06-28 | 473.05 |
| 2002-07-01 | 457.92 |
| 2002-07-02 | 447.52 |
| 2002-07-03 | 447.80 |
| 2002-07-04 | . |
| 2002-07-05 | 465.77 |
| 2002-07-08 | 461.40 |
| 2002-07-09 | 437.14 |
| 2002-07-10 | 415.30 |
| 2002-07-11 | 425.21 |
| 2002-07-12 | 428.65 |
| 2002-07-15 | 414.26 |
| 2002-07-16 | 411.38 |
| 2002-07-17 | 415.00 |
| 2002-07-18 | 396.89 |
| 2002-07-19 | 375.94 |
| 2002-07-22 | 370.02 |
| 2002-07-23 | 370.23 |
| 2002-07-24 | 394.12 |
| 2002-07-25 | 403.63 |
| 2002-07-26 | 416.89 |
| 2002-07-29 | 435.53 |
| 2002-07-30 | 440.14 |
| 2002-07-31 | 452.77 |
| 2002-08-01 | 437.48 |
| 2002-08-02 | 436.34 |
| 2002-08-05 | 417.22 |
| 2002-08-06 | 425.74 |
| 2002-08-07 | 442.75 |
| 2002-08-08 | 457.56 |
| 2002-08-09 | 457.58 |
| 2002-08-12 | 458.91 |
| 2002-08-13 | 444.08 |
| 2002-08-14 | 461.69 |
| 2002-08-15 | 463.69 |
| 2002-08-16 | 458.15 |
| 2002-08-19 | 468.16 |
| 2002-08-20 | 461.98 |
| 2002-08-21 | 469.70 |
| 2002-08-22 | 486.16 |
| 2002-08-23 | 474.93 |
| 2002-08-26 | 478.43 |
| 2002-08-27 | 465.95 |
| 2002-08-28 | 462.44 |
| 2002-08-29 | 460.75 |
| 2002-08-30 | 462.23 |
| 2002-09-02 | . |
| 2002-09-03 | 441.33 |
| 2002-09-04 | 456.21 |
| 2002-09-05 | 451.68 |
| 2002-09-06 | 449.30 |
| 2002-09-09 | 453.26 |
| 2002-09-10 | 457.02 |
| 2002-09-11 | 456.81 |
| 2002-09-12 | 447.30 |
| 2002-09-13 | 449.21 |
| 2002-09-16 | 451.03 |
| 2002-09-17 | 439.65 |
| 2002-09-18 | 438.44 |
| 2002-09-19 | 425.42 |
| 2002-09-20 | 425.92 |
| 2002-09-23 | 424.01 |
| 2002-09-24 | 424.09 |
| 2002-09-25 | 436.40 |
| 2002-09-26 | 448.69 |
| 2002-09-27 | 426.38 |
| 2002-09-30 | 424.76 |
| 2002-10-01 | 439.09 |
| 2002-10-02 | 439.31 |
| 2002-10-03 | 435.50 |
| 2002-10-04 | 422.15 |
| 2002-10-07 | 422.46 |
| 2002-10-08 | 436.98 |
| 2002-10-09 | 428.50 |
| 2002-10-10 | 432.42 |
| 2002-10-11 | 437.90 |
| 2002-10-14 | 449.65 |
| 2002-10-15 | 462.24 |
| 2002-10-16 | 459.51 |
| 2002-10-17 | 468.51 |
| 2002-10-18 | 469.10 |
| 2002-10-21 | 468.41 |
| 2002-10-22 | 459.81 |
| 2002-10-23 | 451.92 |
| 2002-10-24 | 446.68 |
| 2002-10-25 | 458.69 |
| 2002-10-28 | 458.81 |
| 2002-10-29 | 452.93 |
| 2002-10-30 | 461.38 |
| 2002-10-31 | 461.61 |
| 2002-11-01 | 464.91 |
| 2002-11-04 | 465.43 |
| 2002-11-05 | 472.09 |
| 2002-11-06 | 485.67 |
| 2002-11-07 | 481.11 |
| 2002-11-08 | 486.20 |
| 2002-11-11 | 479.24 |
| 2002-11-12 | 481.24 |
| 2002-11-13 | 470.70 |
| 2002-11-14 | 477.82 |
| 2002-11-15 | 479.47 |
| 2002-11-18 | 479.11 |
| 2002-11-19 | 481.95 |
| 2002-11-20 | 486.51 |
| 2002-11-21 | 490.22 |
| 2002-11-22 | 488.17 |
| 2002-11-25 | 489.98 |
| 2002-11-26 | 478.83 |
| 2002-11-27 | 488.26 |
| 2002-11-28 | . |
| 2002-11-29 | 485.90 |
| 2002-12-02 | 482.48 |
| 2002-12-03 | 478.34 |
| 2002-12-04 | 478.84 |
| 2002-12-05 | 477.89 |
| 2002-12-06 | 475.89 |
| 2002-12-09 | 477.71 |
| 2002-12-10 | 480.95 |
| 2002-12-11 | 479.70 |
| 2002-12-12 | 470.32 |
| 2002-12-13 | 468.45 |
| 2002-12-16 | 473.99 |
| 2002-12-17 | 467.66 |
| 2002-12-18 | 460.38 |
| 2002-12-19 | 457.59 |
| 2002-12-20 | 463.18 |
| 2002-12-23 | 467.39 |
| 2002-12-24 | 469.94 |
| 2002-12-25 | . |
| 2002-12-26 | 461.55 |
| 2002-12-27 | 455.53 |
| 2002-12-30 | 463.21 |
| 2002-12-31 | 461.83 |
| 2003-01-01 | . |
| 2003-01-02 | 476.44 |
| 2003-01-03 | 484.00 |
| 2003-01-06 | 489.26 |
| 2003-01-07 | 482.27 |
| 2003-01-08 | 477.37 |
| 2003-01-09 | 484.04 |
| 2003-01-10 | 482.82 |
| 2003-01-13 | 481.54 |
| 2003-01-14 | 481.18 |
| 2003-01-15 | 475.32 |
| 2003-01-16 | 471.95 |
| 2003-01-17 | 470.05 |
| 2003-01-20 | . |
| 2003-01-21 | 466.63 |
| 2003-01-22 | 464.63 |
| 2003-01-23 | 465.45 |
| 2003-01-24 | 453.32 |
| 2003-01-27 | 442.13 |
| 2003-01-28 | 453.20 |
| 2003-01-29 | 456.66 |
| 2003-01-30 | 446.57 |
| 2003-01-31 | 456.59 |
| 2003-02-03 | 458.52 |
| 2003-02-04 | 451.84 |
| 2003-02-05 | 448.74 |
| 2003-02-06 | 448.71 |
| 2003-02-07 | 443.59 |
| 2003-02-10 | 448.02 |
| 2003-02-11 | 444.79 |
| 2003-02-12 | 436.02 |
| 2003-02-13 | 434.10 |
| 2003-02-14 | 436.80 |
| 2003-02-17 | . |
| 2003-02-18 | 448.04 |
| 2003-02-19 | 444.34 |
| 2003-02-20 | 437.65 |
| 2003-02-21 | 443.43 |
| 2003-02-24 | 436.90 |
| 2003-02-25 | 437.89 |
| 2003-02-26 | 434.66 |
| 2003-02-27 | 442.52 |
| 2003-02-28 | 443.47 |
| 2003-03-03 | 440.25 |
| 2003-03-04 | 432.76 |
| 2003-03-05 | 439.28 |
| 2003-03-06 | 438.79 |
| 2003-03-07 | 447.26 |
| 2003-03-10 | 438.01 |
| 2003-03-11 | 432.00 |
| 2003-03-12 | 434.52 |
| 2003-03-13 | 439.34 |
| 2003-03-14 | 435.26 |
| 2003-03-17 | 447.18 |
| 2003-03-18 | 451.28 |
| 2003-03-19 | 460.35 |
| 2003-03-20 | 460.30 |
| 2003-03-21 | 473.69 |
| 2003-03-24 | 458.22 |
| 2003-03-25 | 468.34 |
| 2003-03-26 | 463.16 |
| 2003-03-27 | 466.18 |
| 2003-03-28 | 467.60 |
| 2003-03-31 | 462.89 |
| 2003-04-01 | 470.00 |
| 2003-04-02 | 476.71 |
| 2003-04-03 | 473.74 |
| 2003-04-04 | 479.09 |
| 2003-04-07 | 473.21 |
| 2003-04-08 | 472.88 |
| 2003-04-09 | 465.38 |
| 2003-04-10 | 464.99 |
| 2003-04-11 | 461.74 |
| 2003-04-14 | 469.84 |
| 2003-04-15 | 468.15 |
| 2003-04-16 | 457.48 |
| 2003-04-17 | 459.40 |
| 2003-04-18 | . |
| 2003-04-21 | 463.57 |
| 2003-04-22 | 472.03 |
| 2003-04-23 | 476.40 |
| 2003-04-24 | 479.69 |
| 2003-04-25 | 469.94 |
| 2003-04-28 | 475.42 |
| 2003-04-29 | 478.67 |
| 2003-04-30 | 479.79 |
| 2003-05-01 | 481.68 |
| 2003-05-02 | 487.37 |
| 2003-05-05 | 486.82 |
| 2003-05-06 | 488.00 |
| 2003-05-07 | 486.85 |
| 2003-05-08 | 483.53 |
| 2003-05-09 | 487.60 |
| 2003-05-12 | 492.72 |
| 2003-05-13 | 492.56 |
| 2003-05-14 | 493.04 |
| 2003-05-15 | 494.80 |
| 2003-05-16 | 494.34 |
| 2003-05-19 | 474.17 |
| 2003-05-20 | 463.09 |
| 2003-05-21 | 466.38 |
| 2003-05-22 | 470.27 |
| 2003-05-23 | 468.46 |
| 2003-05-26 | . |
| 2003-05-27 | 474.11 |
| 2003-05-28 | 473.17 |
| 2003-05-29 | 467.84 |
| 2003-05-30 | 473.35 |
| 2003-06-02 | 470.15 |
| 2003-06-03 | 475.98 |
| 2003-06-04 | 482.73 |
| 2003-06-05 | 489.66 |
| 2003-06-06 | 493.92 |
| 2003-06-09 | 489.93 |
| 2003-06-10 | 491.84 |
| 2003-06-11 | 497.94 |
| 2003-06-12 | 499.84 |
| 2003-06-13 | 496.40 |
| 2003-06-16 | 513.12 |
| 2003-06-17 | 528.45 |
| 2003-06-18 | 528.01 |
| 2003-06-19 | 518.10 |
| 2003-06-20 | 521.62 |
| 2003-06-23 | 513.58 |
| 2003-06-24 | 513.24 |
| 2003-06-25 | 508.60 |
| 2003-06-26 | 516.11 |
| 2003-06-27 | 506.33 |
| 2003-06-30 | 501.69 |
| 2003-07-01 | 506.91 |
| 2003-07-02 | 509.98 |
| 2003-07-03 | 506.84 |
| 2003-07-04 | . |
| 2003-07-07 | 510.20 |
| 2003-07-08 | 507.29 |
| 2003-07-09 | 504.55 |
| 2003-07-10 | 499.24 |
| 2003-07-11 | 504.20 |
| 2003-07-14 | 505.40 |
| 2003-07-15 | 501.93 |
| 2003-07-16 | 499.18 |
| 2003-07-17 | 494.46 |
| 2003-07-18 | 499.78 |
| 2003-07-21 | 488.32 |
| 2003-07-22 | 486.00 |
| 2003-07-23 | 489.85 |
| 2003-07-24 | 485.75 |
| 2003-07-25 | 490.54 |
| 2003-07-28 | 485.62 |
| 2003-07-29 | 479.68 |
| 2003-07-30 | 485.94 |
| 2003-07-31 | 486.00 |
| 2003-08-01 | 475.41 |
| 2003-08-04 | 478.37 |
| 2003-08-05 | 470.15 |
| 2003-08-06 | 469.88 |
| 2003-08-07 | 480.16 |
| 2003-08-08 | 479.00 |
| 2003-08-11 | 478.62 |
| 2003-08-12 | 477.17 |
| 2003-08-13 | 468.79 |
| 2003-08-14 | 465.87 |
| 2003-08-15 | 467.98 |
| 2003-08-18 | 467.00 |
| 2003-08-19 | 464.32 |
| 2003-08-20 | 464.06 |
| 2003-08-21 | 459.69 |
| 2003-08-22 | 453.74 |
| 2003-08-25 | 456.60 |
| 2003-08-26 | 458.14 |
| 2003-08-27 | 457.52 |
| 2003-08-28 | 456.97 |
| 2003-08-29 | 460.19 |
| 2003-09-01 | . |
| 2003-09-02 | 467.33 |
| 2003-09-03 | 466.00 |
| 2003-09-04 | 465.45 |
| 2003-09-05 | 465.23 |
| 2003-09-08 | 477.28 |
| 2003-09-09 | 479.90 |
| 2003-09-10 | 483.03 |
| 2003-09-11 | 482.48 |
| 2003-09-12 | 482.79 |
| 2003-09-15 | 479.65 |
| 2003-09-16 | 482.57 |
| 2003-09-17 | 480.80 |
| 2003-09-18 | 482.66 |
| 2003-09-19 | 477.18 |
| 2003-09-22 | 471.68 |
| 2003-09-23 | 474.67 |
| 2003-09-24 | 468.65 |
| 2003-09-25 | 463.62 |
| 2003-09-26 | 461.74 |
| 2003-09-29 | 465.81 |
| 2003-09-30 | 462.94 |
| 2003-10-01 | 471.69 |
| 2003-10-02 | 473.93 |
| 2003-10-03 | 470.76 |
| 2003-10-06 | 470.33 |
| 2003-10-07 | 469.50 |
| 2003-10-08 | 467.05 |
| 2003-10-09 | 466.40 |
| 2003-10-10 | 464.49 |
| 2003-10-13 | 465.74 |
| 2003-10-14 | 468.23 |
| 2003-10-15 | 464.13 |
| 2003-10-16 | 466.49 |
| 2003-10-17 | 462.59 |
| 2003-10-20 | 464.70 |
| 2003-10-21 | 470.59 |
| 2003-10-22 | 454.81 |
| 2003-10-23 | 462.27 |
| 2003-10-24 | 461.43 |
| 2003-10-27 | 461.37 |
| 2003-10-28 | 466.27 |
| 2003-10-29 | 461.16 |
| 2003-10-30 | 457.52 |
| 2003-10-31 | 463.98 |
| 2003-11-03 | 462.79 |
| 2003-11-04 | 457.56 |
| 2003-11-05 | 458.76 |
| 2003-11-06 | 460.88 |
| 2003-11-07 | 457.68 |
| 2003-11-10 | 454.17 |
| 2003-11-11 | 455.86 |
| 2003-11-12 | 464.61 |
| 2003-11-13 | 477.65 |
| 2003-11-14 | 488.63 |
| 2003-11-17 | 485.47 |
| 2003-11-18 | 486.54 |
| 2003-11-19 | 489.11 |
| 2003-11-20 | 479.29 |
| 2003-11-21 | 469.92 |
| 2003-11-24 | 477.43 |
| 2003-11-25 | 473.88 |
| 2003-11-26 | 473.45 |
| 2003-11-27 | . |
| 2003-11-28 | 470.69 |
| 2003-12-01 | 478.91 |
| 2003-12-02 | 477.96 |
| 2003-12-03 | 479.58 |
| 2003-12-04 | 480.61 |
| 2003-12-05 | 478.80 |
| 2003-12-08 | 483.35 |
| 2003-12-09 | 482.22 |
| 2003-12-10 | 478.64 |
| 2003-12-11 | 484.32 |
| 2003-12-12 | 483.77 |
| 2003-12-15 | 483.40 |
| 2003-12-16 | 486.57 |
| 2003-12-17 | 485.13 |
| 2003-12-18 | 488.98 |
| 2003-12-19 | 489.10 |
| 2003-12-22 | 488.77 |
| 2003-12-23 | 490.34 |
| 2003-12-24 | 492.17 |
| 2003-12-25 | . |
| 2003-12-26 | 492.46 |
| 2003-12-29 | 497.38 |
| 2003-12-30 | 498.02 |
| 2003-12-31 | 500.99 |
| 2004-01-01 | . |
| 2004-01-02 | 505.49 |
| 2004-01-05 | 510.95 |
| 2004-01-06 | 510.24 |
| 2004-01-07 | 515.11 |
| 2004-01-08 | 512.27 |
| 2004-01-09 | 507.88 |
| 2004-01-12 | 507.19 |
| 2004-01-13 | 504.20 |
| 2004-01-14 | 505.77 |
| 2004-01-15 | 504.64 |
| 2004-01-16 | 504.16 |
| 2004-01-19 | . |
| 2004-01-20 | 503.88 |
| 2004-01-21 | 513.72 |
| 2004-01-22 | 514.71 |
| 2004-01-23 | 511.49 |
| 2004-01-26 | 519.01 |
| 2004-01-27 | 514.41 |
| 2004-01-28 | 510.46 |
| 2004-01-29 | 516.85 |
| 2004-01-30 | 512.77 |
| 2004-02-02 | 519.42 |
| 2004-02-03 | 522.84 |
| 2004-02-04 | 527.81 |
| 2004-02-05 | 529.65 |
| 2004-02-06 | 533.09 |
| 2004-02-09 | 528.68 |
| 2004-02-10 | 531.86 |
| 2004-02-11 | 535.19 |
| 2004-02-12 | 531.72 |
| 2004-02-13 | 528.93 |
| 2004-02-16 | . |
| 2004-02-17 | 530.79 |
| 2004-02-18 | 526.91 |
| 2004-02-19 | 525.57 |
| 2004-02-20 | 523.64 |
| 2004-02-23 | 521.46 |
| 2004-02-24 | 523.73 |
| 2004-02-25 | 523.58 |
| 2004-02-26 | 522.72 |
| 2004-02-27 | 520.00 |
| 2004-03-01 | 523.21 |
| 2004-03-02 | 518.49 |
| 2004-03-03 | 520.52 |
| 2004-03-04 | 523.68 |
| 2004-03-05 | 524.27 |
| 2004-03-08 | 523.67 |
| 2004-03-09 | 518.77 |
| 2004-03-10 | 507.16 |
| 2004-03-11 | 495.80 |
| 2004-03-12 | 497.30 |
| 2004-03-15 | 491.81 |
| 2004-03-16 | 496.67 |
| 2004-03-17 | 493.10 |
| 2004-03-18 | 492.47 |
| 2004-03-19 | 484.06 |
| 2004-03-22 | 478.84 |
| 2004-03-23 | 481.78 |
| 2004-03-24 | 478.83 |
| 2004-03-25 | 481.42 |
| 2004-03-26 | 480.92 |
| 2004-03-29 | 488.55 |
| 2004-03-30 | 487.67 |
| 2004-03-31 | 489.42 |
| 2004-04-01 | 494.53 |
| 2004-04-02 | 499.64 |
| 2004-04-05 | 502.62 |
| 2004-04-06 | 500.48 |
| 2004-04-07 | 499.77 |
| 2004-04-08 | 496.36 |
| 2004-04-09 | . |
| 2004-04-12 | 499.12 |
| 2004-04-13 | 496.12 |
| 2004-04-14 | 502.51 |
| 2004-04-15 | 519.88 |
| 2004-04-16 | 520.61 |
| 2004-04-19 | 519.33 |
| 2004-04-20 | 510.03 |
| 2004-04-21 | 515.23 |
| 2004-04-22 | 514.30 |
| 2004-04-23 | 512.81 |
| 2004-04-26 | 512.31 |
| 2004-04-27 | 514.58 |
| 2004-04-28 | 511.09 |
| 2004-04-29 | 506.53 |
| 2004-04-30 | 506.73 |
| 2004-05-03 | 514.08 |
| 2004-05-04 | 516.04 |
| 2004-05-05 | 515.96 |
| 2004-05-06 | 517.56 |
| 2004-05-07 | 514.75 |
| 2004-05-10 | 507.98 |
| 2004-05-11 | 507.46 |
| 2004-05-12 | 509.01 |
| 2004-05-13 | 505.44 |
| 2004-05-14 | 507.68 |
| 2004-05-17 | 506.21 |
| 2004-05-18 | 506.66 |
| 2004-05-19 | 502.45 |
| 2004-05-20 | 500.38 |
| 2004-05-21 | 500.22 |
| 2004-05-24 | 495.54 |
| 2004-05-25 | 499.87 |
| 2004-05-26 | 502.20 |
| 2004-05-27 | 508.21 |
| 2004-05-28 | 507.71 |
| 2004-05-31 | . |
| 2004-06-01 | 510.73 |
| 2004-06-02 | 512.62 |
| 2004-06-03 | 511.04 |
| 2004-06-04 | 513.01 |
| 2004-06-07 | 516.87 |
| 2004-06-08 | 517.89 |
| 2004-06-09 | 512.26 |
| 2004-06-10 | 512.02 |
| 2004-06-11 | . |
| 2004-06-14 | 506.99 |
| 2004-06-15 | 506.82 |
| 2004-06-16 | 508.67 |
| 2004-06-17 | 508.89 |
| 2004-06-18 | 509.47 |
| 2004-06-21 | 506.79 |
| 2004-06-22 | 504.72 |
| 2004-06-23 | 506.31 |
| 2004-06-24 | 505.28 |
| 2004-06-25 | 495.32 |
| 2004-06-28 | 496.97 |
| 2004-06-29 | 498.76 |
| 2004-06-30 | 498.49 |
| 2004-07-01 | 494.48 |
| 2004-07-02 | 494.23 |
| 2004-07-05 | . |
| 2004-07-06 | 490.23 |
| 2004-07-07 | 487.41 |
| 2004-07-08 | 488.12 |
| 2004-07-09 | 488.05 |
| 2004-07-12 | 485.24 |
| 2004-07-13 | 488.84 |
| 2004-07-14 | 489.39 |
| 2004-07-15 | 478.39 |
| 2004-07-16 | 479.25 |
| 2004-07-19 | 475.67 |
| 2004-07-20 | 476.41 |
| 2004-07-21 | 473.30 |
| 2004-07-22 | 478.15 |
| 2004-07-23 | 473.36 |
| 2004-07-26 | 469.05 |
| 2004-07-27 | 472.93 |
| 2004-07-28 | 470.31 |
| 2004-07-29 | 472.61 |
| 2004-07-30 | 472.91 |
| 2004-08-02 | 474.05 |
| 2004-08-03 | 473.86 |
| 2004-08-04 | 473.25 |
| 2004-08-05 | 465.47 |
| 2004-08-06 | 460.17 |
| 2004-08-09 | 459.26 |
| 2004-08-10 | 463.90 |
| 2004-08-11 | 471.47 |
| 2004-08-12 | 469.27 |
| 2004-08-13 | 465.83 |
| 2004-08-16 | 471.32 |
| 2004-08-17 | 471.37 |
| 2004-08-18 | 478.53 |
| 2004-08-19 | 475.70 |
| 2004-08-20 | 479.67 |
| 2004-08-23 | 479.29 |
| 2004-08-24 | 479.21 |
| 2004-08-25 | 482.91 |
| 2004-08-26 | 482.76 |
| 2004-08-27 | 486.83 |
| 2004-08-30 | 481.44 |
| 2004-08-31 | 483.93 |
| 2004-09-01 | 482.13 |
| 2004-09-02 | 486.12 |
| 2004-09-03 | 486.77 |
| 2004-09-06 | . |
| 2004-09-07 | 489.34 |
| 2004-09-08 | 489.44 |
| 2004-09-09 | 486.60 |
| 2004-09-10 | 484.73 |
| 2004-09-13 | 487.10 |
| 2004-09-14 | 489.39 |
| 2004-09-15 | 487.75 |
| 2004-09-16 | 487.48 |
| 2004-09-17 | 488.35 |
| 2004-09-20 | 480.99 |
| 2004-09-21 | 480.96 |
| 2004-09-22 | 473.73 |
| 2004-09-23 | 469.17 |
| 2004-09-24 | 468.64 |
| 2004-09-27 | 466.59 |
| 2004-09-28 | 470.26 |
| 2004-09-29 | 471.14 |
| 2004-09-30 | 453.69 |
| 2004-10-01 | 459.17 |
| 2004-10-04 | 463.30 |
| 2004-10-05 | 462.57 |
| 2004-10-06 | 459.31 |
| 2004-10-07 | 445.13 |
| 2004-10-08 | 440.91 |
| 2004-10-11 | 444.33 |
| 2004-10-12 | 443.90 |
| 2004-10-13 | 439.28 |
| 2004-10-14 | 435.86 |
| 2004-10-15 | 435.05 |
| 2004-10-18 | 440.23 |
| 2004-10-19 | 437.61 |
| 2004-10-20 | 435.09 |
| 2004-10-21 | 433.97 |
| 2004-10-22 | 428.37 |
| 2004-10-25 | 426.43 |
| 2004-10-26 | 433.08 |
| 2004-10-27 | 444.72 |
| 2004-10-28 | 443.50 |
| 2004-10-29 | 443.67 |
| 2004-11-01 | 437.71 |
| 2004-11-02 | 432.84 |
| 2004-11-03 | 444.48 |
| 2004-11-04 | 441.10 |
| 2004-11-05 | 440.39 |
| 2004-11-08 | 439.57 |
| 2004-11-09 | 438.14 |
| 2004-11-10 | 436.92 |
| 2004-11-11 | 436.62 |
| 2004-11-12 | 439.85 |
| 2004-11-15 | 442.58 |
| 2004-11-16 | 440.49 |
| 2004-11-17 | 441.87 |
| 2004-11-18 | 440.85 |
| 2004-11-19 | 435.36 |
| 2004-11-22 | 434.64 |
| 2004-11-23 | 432.19 |
| 2004-11-24 | 432.16 |
| 2004-11-25 | . |
| 2004-11-26 | 434.79 |
| 2004-11-29 | 434.94 |
| 2004-11-30 | 436.94 |
| 2004-12-01 | 443.57 |
| 2004-12-02 | 449.18 |
| 2004-12-03 | 446.78 |
| 2004-12-06 | 441.83 |
| 2004-12-07 | 436.97 |
| 2004-12-08 | 442.37 |
| 2004-12-09 | 443.66 |
| 2004-12-10 | 441.01 |
| 2004-12-13 | 444.15 |
| 2004-12-14 | 449.04 |
| 2004-12-15 | 455.07 |
| 2004-12-16 | 467.70 |
| 2004-12-17 | 450.32 |
| 2004-12-20 | 441.53 |
| 2004-12-21 | 446.37 |
| 2004-12-22 | 453.23 |
| 2004-12-23 | 456.09 |
| 2004-12-24 | . |
| 2004-12-27 | 456.63 |
| 2004-12-28 | 460.71 |
| 2004-12-29 | 461.62 |
| 2004-12-30 | 460.64 |
| 2004-12-31 | 458.82 |
| 2005-01-03 | 453.51 |
| 2005-01-04 | 450.32 |
| 2005-01-05 | 448.66 |
| 2005-01-06 | 450.97 |
| 2005-01-07 | 450.59 |
| 2005-01-10 | 454.44 |
| 2005-01-11 | 451.47 |
| 2005-01-12 | 452.68 |
| 2005-01-13 | 443.21 |
| 2005-01-14 | 445.28 |
| 2005-01-17 | . |
| 2005-01-18 | 449.02 |
| 2005-01-19 | 445.29 |
| 2005-01-20 | 444.33 |
| 2005-01-21 | 437.52 |
| 2005-01-24 | 433.76 |
| 2005-01-25 | 441.13 |
| 2005-01-26 | 443.39 |
| 2005-01-27 | 442.63 |
#2005-01-28| 435.06
#2005-01-31| 431.68
#2005-02-01| 432.10
#2005-02-02| 436.43
#2005-02-03| 433.80
#2005-02-04| 437.43
#2005-02-07| 441.36
#2005-02-08| 444.02
#2005-02-09| 440.00
#2005-02-10| 440.46
#2005-02-11| 445.60
#2005-02-14| 446.59
#2005-02-15| 444.96
#2005-02-16| 442.20
#2005-02-17| 442.37
#2005-02-18| 457.17
#2005-02-21| .
#2005-02-22| 452.80
#2005-02-23| 454.21
#2005-02-24| 456.58
#2005-02-25| 460.45
#2005-02-28| 456.18
#2005-03-01| 461.47
#2005-03-02| 461.67
#2005-03-03| 460.34
#2005-03-04| 463.85
#2005-03-07| 467.23
#2005-03-08| 463.95
#2005-03-09| 461.69
#2005-03-10| 463.31
#2005-03-11| 458.73
#2005-03-14| 459.86
#2005-03-15| 454.74
#2005-03-16| 451.18
#2005-03-17| 450.36
#2005-03-18| 450.72
#2005-03-21| 448.04
#2005-03-22| 448.71
#2005-03-23| 457.07
#2005-03-24| 456.81
#2005-03-25| .
#2005-03-28| 456.70
#2005-03-29| 452.26
#2005-03-30| 459.17
#2005-03-31| 457.04
#2005-04-01| 453.67
#2005-04-04| 455.72
#2005-04-05| 465.90
#2005-04-06| 464.94
#2005-04-07| 468.16
#2005-04-08| 464.89
#2005-04-11| 465.00
#2005-04-12| 466.96
#2005-04-13| 474.72
#2005-04-14| 476.59
#2005-04-15| 480.28
#2005-04-18| 477.98
#2005-04-19| 477.83
#2005-04-20| 469.78
#2005-04-21| 475.22
#2005-04-22| 475.02
#2005-04-25| 474.20
#2005-04-26| 471.13
#2005-04-27| 472.14
#2005-04-28| 469.39
#2005-04-29| 475.82
#2005-05-02| 477.93
#2005-05-03| 479.71
#2005-05-04| 482.28
#2005-05-05| 482.10
#2005-05-06| 478.76
#2005-05-09| 480.45
#2005-05-10| 476.32
#2005-05-11| 477.61
#2005-05-12| 477.43
#2005-05-13| 476.48
#2005-05-16| 480.61
#2005-05-17| 480.18
#2005-05-18| 481.09
#2005-05-19| 481.46
#2005-05-20| 479.60
#2005-05-23| 480.60
#2005-05-24| 481.90
#2005-05-25| 479.74
#2005-05-26| 481.50
#2005-05-27| 478.93
#2005-05-30| .
#2005-05-31| 474.72
#2005-06-01| 477.37
#2005-06-02| 477.23
#2005-06-03| 473.26
#2005-06-06| 473.65
#2005-06-07| 473.47
#2005-06-08| 469.72
#2005-06-09| 470.34
#2005-06-10| 470.20
#2005-06-13| 472.41
#2005-06-14| 476.35
#2005-06-15| 475.58
#2005-06-16| 477.84
#2005-06-17| 480.47
#2005-06-20| 480.69
#2005-06-21| 479.62
#2005-06-22| 479.14
#2005-06-23| 476.43
#2005-06-24| 472.69
#2005-06-27| 469.44
#2005-06-28| 472.81
#2005-06-29| 471.42
#2005-06-30| 467.44
#2005-07-01| 465.28
#2005-07-04| .
#2005-07-05| 465.40
#2005-07-06| 460.61
#2005-07-07| 458.35
#2005-07-08| 464.90
#2005-07-11| 466.58
#2005-07-12| 467.69
#2005-07-13| 467.74
#2005-07-14| 472.21
#2005-07-15| 473.51
#2005-07-18| 470.35
#2005-07-19| 471.41
#2005-07-20| 471.45
#2005-07-21| 465.10
#2005-07-22| 464.33
#2005-07-25| 460.99
#2005-07-26| 458.82
#2005-07-27| 466.77
#2005-07-28| 468.49
#2005-07-29| 465.45
#2005-08-01| 467.61
#2005-08-02| 469.03
#2005-08-03| 469.04
#2005-08-04| 464.26
#2005-08-05| 461.02
#2005-08-08| 459.21
#2005-08-09| 466.01
#2005-08-10| 465.41
#2005-08-11| 467.66
#2005-08-12| 463.36
#2005-08-15| 463.25
#2005-08-16| 460.26
#2005-08-17| 462.50
#2005-08-18| 462.57
#2005-08-19| 456.52
#2005-08-22| 455.67
#2005-08-23| 452.16
#2005-08-24| 450.71
#2005-08-25| 450.82
#2005-08-26| 448.95
#2005-08-29| 454.21
#2005-08-30| 453.96
#2005-08-31| 459.03
#2005-09-01| 457.49
#2005-09-02| 458.07
#2005-09-05| .
#2005-09-06| 465.36
#2005-09-07| 471.37
#2005-09-08| 470.46
#2005-09-09| 471.87
#2005-09-12| 470.69
#2005-09-13| 465.02
#2005-09-14| 465.22
#2005-09-15| 462.88
#2005-09-16| 466.82
#2005-09-19| 462.43
#2005-09-20| 459.57
#2005-09-21| 457.60
#2005-09-22| 457.15
#2005-09-23| 454.33
#2005-09-26| 455.09
#2005-09-27| 452.18
#2005-09-28| 453.17
#2005-09-29| 454.95
#2005-09-30| 453.98
#2005-10-03| 453.27
#2005-10-04| 455.59
#2005-10-05| 449.52
#2005-10-06| 446.73
#2005-10-07| 442.44
#2005-10-10| 443.33
#2005-10-11| 439.88
#2005-10-12| 443.94
#2005-10-13| 447.18
#2005-10-14| 446.54
#2005-10-17| 443.97
#2005-10-18| 443.11
#2005-10-19| 446.80
#2005-10-20| 434.57
#2005-10-21| 428.37
#2005-10-24| 430.57
#2005-10-25| 429.09
#2005-10-26| 426.96
#2005-10-27| 422.61
#2005-10-28| 428.13
#2005-10-31| 429.65
#2005-11-01| 427.15
#2005-11-02| 427.56
#2005-11-03| 431.01
#2005-11-04| 433.22
#2005-11-07| 434.30
#2005-11-08| 432.32
#2005-11-09| 434.40
#2005-11-10| 436.81
#2005-11-11| 436.58
#2005-11-14| 432.87
#2005-11-15| 434.99
#2005-11-16| 432.40
#2005-11-17| 433.58
#2005-11-18| 436.44
#2005-11-21| 436.66
#2005-11-22| 434.86
#2005-11-23| 436.87
#2005-11-24| .
#2005-11-25| 437.78
#2005-11-28| 434.15
#2005-11-29| 431.72
#2005-11-30| 429.36
#2005-12-01| 430.75
#2005-12-02| 432.38
#2005-12-05| 432.45
#2005-12-06| 430.82
#2005-12-07| 430.68
#2005-12-08| 429.89
#2005-12-09| 429.18
#2005-12-12| 430.76
#2005-12-13| 439.64
#2005-12-14| 443.55
#2005-12-15| 443.36
#2005-12-16| 444.98
#2005-12-19| 460.09
#2005-12-20| 456.15
#2005-12-21| 457.49
#2005-12-22| 460.39
#2005-12-23| 461.38
#2005-12-26| .
#2005-12-27| 457.32
#2005-12-28| 457.13
#2005-12-29| 455.91
#2005-12-30| 452.56
#2006-01-02| .
#2006-01-03| 460.75
#2006-01-04| 466.50
#2006-01-05| 466.55
#2006-01-06| 469.82
#2006-01-09| 472.29
#2006-01-10| 469.77
#2006-01-11| 469.80
#2006-01-12| 468.83
#2006-01-13| 468.97
#2006-01-16| .
#2006-01-17| 464.15
#2006-01-18| 463.72
#2006-01-19| 469.74
#2006-01-20| 463.30
#2006-01-23| 464.37
#2006-01-24| 457.43
#2006-01-25| 457.05
#2006-01-26| 460.65
#2006-01-27| 468.60
#2006-01-30| 466.36
#2006-01-31| 462.74
#2006-02-01| 466.03
#2006-02-02| 462.37
#2006-02-03| 460.01
#2006-02-06| 455.94
#2006-02-07| 454.79
#2006-02-08| 467.40
#2006-02-09| 467.54
#2006-02-10| 463.34
#2006-02-13| 463.53
#2006-02-14| 466.02
#2006-02-15| 469.48
#2006-02-16| 472.58
#2006-02-17| 472.44
#2006-02-20| .
#2006-02-21| 469.93
#2006-02-22| 474.91
#2006-02-23| 472.26
#2006-02-24| 471.99
#2006-02-27| 476.07
#2006-02-28| 469.16
#2006-03-01| 470.08
#2006-03-02| 468.87
#2006-03-03| 470.16
#2006-03-06| 468.53
#2006-03-07| 469.65
#2006-03-08| 472.73
#2006-03-09| 470.19
#2006-03-10| 472.47
#2006-03-13| 473.15
#2006-03-14| 473.84
#2006-03-15| 474.37
#2006-03-16| 476.27
#2006-03-17| 478.95
#2006-03-20| 480.33
#2006-03-21| 478.37
#2006-03-22| 485.07
#2006-03-23| 482.81
#2006-03-24| 481.27
#2006-03-27| 477.51
#2006-03-28| 471.44
#2006-03-29| 471.26
#2006-03-30| 470.08
#2006-03-31| 466.69
#2006-04-03| 468.28
#2006-04-04| 467.68
#2006-04-05| 467.23
#2006-04-06| 465.14
#2006-04-07| 458.46
#2006-04-10| 457.82
#2006-04-11| 454.02
#2006-04-12| 454.54
#2006-04-13| 454.58
#2006-04-14| .
#2006-04-17| 453.04
#2006-04-18| 459.95
#2006-04-19| 459.40
#2006-04-20| 461.87
#2006-04-21| 461.72
#2006-04-24| 458.86
#2006-04-25| 456.95
#2006-04-26| 459.41
#2006-04-27| 461.99
#2006-04-28| 465.12
#2006-05-01| 462.64
#2006-05-02| 463.14
#2006-05-03| 461.83
#2006-05-04| 462.84
#2006-05-05| 466.63
#2006-05-08| 465.55
#2006-05-09| 463.80
#2006-05-10| 461.67
#2006-05-11| 460.67
#2006-05-12| 457.55
#2006-05-15| 464.92
#2006-05-16| 467.02
#2006-05-17| 459.55
#2006-05-18| 458.75
#2006-05-19| 456.95
#2006-05-22| 455.13
#2006-05-23| 455.37
#2006-05-24| 455.63
#2006-05-25| 459.53
#2006-05-26| 462.32
#2006-05-29| .
#2006-05-30| 453.62
#2006-05-31| 455.68
#2006-06-01| 460.67
#2006-06-02| 462.13
#2006-06-05| 456.43
#2006-06-06| 457.36
#2006-06-07| 459.56
#2006-06-08| 460.54
#2006-06-09| 457.33
#2006-06-12| 453.41
#2006-06-13| 451.43
#2006-06-14| 453.35
#2006-06-15| 460.07
#2006-06-16| 459.66
#2006-06-19| 456.98
#2006-06-20| 457.64
#2006-06-21| 457.52
#2006-06-22| 455.48
#2006-06-23| 455.31
#2006-06-26| 455.54
#2006-06-27| 449.79
#2006-06-28| 450.94
#2006-06-29| 458.52
#2006-06-30| 462.59
#2006-07-03| 464.05
#2006-07-04| .
#2006-07-05| 464.06
#2006-07-06| 466.34
#2006-07-07| 466.25
#2006-07-10| 466.94
#2006-07-11| 465.95
#2006-07-12| 461.89
#2006-07-13| 457.75
#2006-07-14| 455.45
#2006-07-17| 457.14
#2006-07-18| 457.61
#2006-07-19| 468.44
#2006-07-20| 470.70
#2006-07-21| 471.44
#2006-07-24| 483.79
#2006-07-25| 485.52
#2006-07-26| 487.95
#2006-07-27| 490.01
#2006-07-28| 495.94
#2006-07-31| 492.32
#2006-08-01| 492.69
#2006-08-02| 492.49
#2006-08-03| 493.28
#2006-08-04| 494.66
#2006-08-07| 491.78
#2006-08-08| 491.44
#2006-08-09| 491.74
#2006-08-10| 490.77
#2006-08-11| 486.97
#2006-08-14| 489.97
#2006-08-15| 494.99
#2006-08-16| 498.62
#2006-08-17| 497.04
#2006-08-18| 497.73
#2006-08-21| 494.54
#2006-08-22| 497.42
#2006-08-23| 498.64
#2006-08-24| 500.82
#2006-08-25| 501.24
#2006-08-28| 504.77
#2006-08-29| 507.00
#2006-08-30| 506.88
#2006-08-31| 505.84
#2006-09-01| 509.88
#2006-09-04| .
#2006-09-05| 507.73
#2006-09-06| 504.83
#2006-09-07| 500.69
#2006-09-08| 504.51
#2006-09-11| 506.94
#2006-09-12| 512.78
#2006-09-13| 512.23
#2006-09-14| 511.66
#2006-09-15| 512.08
#2006-09-18| 512.54
#2006-09-19| 513.51
#2006-09-20| 516.28
#2006-09-21| 514.47
#2006-09-22| 513.32
#2006-09-25| 516.23
#2006-09-26| 517.19
#2006-09-27| 518.41
#2006-09-28| 518.27
#2006-09-29| 519.38
#2006-10-02| 517.32
#2006-10-03| 519.24
#2006-10-04| 520.44
#2006-10-05| 516.56
#2006-10-06| 517.14
#2006-10-09| 516.19
#2006-10-10| 515.22
#2006-10-11| 514.56
#2006-10-12| 518.08
#2006-10-13| 518.16
#2006-10-16| 520.70
#2006-10-17| 524.46
#2006-10-18| 531.50
#2006-10-19| 528.36
#2006-10-20| 531.31
#2006-10-23| 532.09
#2006-10-24| 529.71
#2006-10-25| 529.97
#2006-10-26| 529.40
#2006-10-27| 526.38
#2006-10-30| 523.00
#2006-10-31| 519.68
#2006-11-01| 517.66
#2006-11-02| 519.67
#2006-11-03| 517.93
#2006-11-06| 524.84
#2006-11-07| 528.44
#2006-11-08| 520.30
#2006-11-09| 505.53
#2006-11-10| 505.01
#2006-11-13| 506.06
#2006-11-14| 510.10
#2006-11-15| 512.90
#2006-11-16| 516.56
#2006-11-17| 521.27
#2006-11-20| 519.88
#2006-11-21| 516.09
#2006-11-22| 517.82
#2006-11-23| .
#2006-11-24| 513.99
#2006-11-27| 512.05
#2006-11-28| 513.01
#2006-11-29| 516.68
#2006-11-30| 517.69
#2006-12-01| 520.11
#2006-12-04| 511.22
#2006-12-05| 513.46
#2006-12-06| 513.14
#2006-12-07| 511.64
#2006-12-08| 512.99
#2006-12-11| 512.50
#2006-12-12| 512.23
#2006-12-13| 512.77
#2006-12-14| 516.63
#2006-12-15| 518.49
#2006-12-18| 518.29
#2006-12-19| 519.89
#2006-12-20| 518.88
#2006-12-21| 516.87
#2006-12-22| 514.17
#2006-12-25| .
#2006-12-26| 514.77
#2006-12-27| 518.95
#2006-12-28| 519.54
#2006-12-29| 517.27
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 521.18
#2007-01-04| 526.56
#2007-01-05| 522.66
#2007-01-08| 521.75
#2007-01-09| 522.40
#2007-01-10| 522.04
#2007-01-11| 526.00
#2007-01-12| 527.14
#2007-01-15| .
#2007-01-16| 528.21
#2007-01-17| 531.75
#2007-01-18| 537.83
#2007-01-19| 538.46
#2007-01-22| 534.62
#2007-01-23| 532.05
#2007-01-24| 537.58
#2007-01-25| 532.33
#2007-01-26| 530.11
#2007-01-29| 529.67
#2007-01-30| 529.72
#2007-01-31| 532.61
#2007-02-01| 536.70
#2007-02-02| 535.55
#2007-02-05| 535.10
#2007-02-06| 534.36
#2007-02-07| 532.50
#2007-02-08| 531.08
#2007-02-09| 529.42
#2007-02-12| 528.00
#2007-02-13| 529.16
#2007-02-14| 531.84
#2007-02-15| 531.97
#2007-02-16| 530.48
#2007-02-19| .
#2007-02-20| 530.24
#2007-02-21| 526.53
#2007-02-22| 525.02
#2007-02-23| 523.15
#2007-02-26| 527.64
#2007-02-27| 514.91
#2007-02-28| 515.65
#2007-03-01| 513.99
#2007-03-02| 509.43
#2007-03-05| 507.53
#2007-03-06| 513.21
#2007-03-07| 512.19
#2007-03-08| 515.16
#2007-03-09| 517.53
#2007-03-12| 517.58
#2007-03-13| 508.53
#2007-03-14| 507.89
#2007-03-15| 507.78
#2007-03-16| 506.89
#2007-03-19| 511.79
#2007-03-20| 515.19
#2007-03-21| 521.07
#2007-03-22| 520.90
#2007-03-23| 518.77
#2007-03-26| 521.45
#2007-03-27| 518.00
#2007-03-28| 514.61
#2007-03-29| 518.67
#2007-03-30| 518.38
#2007-04-02| 520.81
#2007-04-03| 526.02
#2007-04-04| 529.22
#2007-04-05| 532.10
#2007-04-06| .
#2007-04-09| 533.59
#2007-04-10| 535.40
#2007-04-11| 536.00
#2007-04-12| 540.76
#2007-04-13| 552.67
#2007-04-16| 557.71
#2007-04-17| 559.55
#2007-04-18| 557.84
#2007-04-19| 562.59
#2007-04-20| 565.59
#2007-04-23| 560.85
#2007-04-24| 559.57
#2007-04-25| 565.03
#2007-04-26| 565.33
#2007-04-27| 562.88
#2007-04-30| 560.46
#2007-05-01| 561.24
#2007-05-02| 562.20
#2007-05-03| 565.89
#2007-05-04| 570.69
#2007-05-07| 572.92
#2007-05-08| 571.49
#2007-05-09| 572.72
#2007-05-10| 561.41
#2007-05-11| 565.73
#2007-05-14| 566.57
#2007-05-15| 566.40
#2007-05-16| 571.27
#2007-05-17| 570.41
#2007-05-18| 574.42
#2007-05-21| 576.25
#2007-05-22| 575.51
#2007-05-23| 575.39
#2007-05-24| 572.98
#2007-05-25| 573.01
#2007-05-28| .
#2007-05-29| 573.00
#2007-05-30| 570.62
#2007-05-31| 571.35
#2007-06-01| 572.09
#2007-06-04| 571.12
#2007-06-05| 567.98
#2007-06-06| 561.89
#2007-06-07| 551.27
#2007-06-08| 553.67
#2007-06-11| 554.60
#2007-06-12| 548.49
#2007-06-13| 554.52
#2007-06-14| 554.87
#2007-06-15| 559.33
#2007-06-18| 555.94
#2007-06-19| 557.11
#2007-06-20| 548.70
#2007-06-21| 550.72
#2007-06-22| 540.35
#2007-06-25| 542.04
#2007-06-26| 546.99
#2007-06-27| 549.04
#2007-06-28| 549.23
#2007-06-29| 547.65
#2007-07-02| 551.32
#2007-07-03| 552.42
#2007-07-04| .
#2007-07-05| 552.73
#2007-07-06| 551.43
#2007-07-09| 550.46
#2007-07-10| 544.73
#2007-07-11| 548.42
#2007-07-12| 559.04
#2007-07-13| 557.95
#2007-07-16| 559.23
#2007-07-17| 554.70
#2007-07-18| 549.24
#2007-07-19| 549.03
#2007-07-20| 543.03
#2007-07-23| 551.87
#2007-07-24| 541.38
#2007-07-25| 543.16
#2007-07-26| 530.37
#2007-07-27| 517.03
#2007-07-30| 519.10
#2007-07-31| 516.44
#2007-08-01| 522.48
#2007-08-02| 525.44
#2007-08-03| 518.32
#2007-08-06| 531.17
#2007-08-07| 533.16
#2007-08-08| 542.30
#2007-08-09| 529.68
#2007-08-10| 527.13
#2007-08-13| 526.70
#2007-08-14| 519.22
#2007-08-15| 518.49
#2007-08-16| 516.49
#2007-08-17| 521.99
#2007-08-20| 523.38
#2007-08-21| 523.34
#2007-08-22| 529.54
#2007-08-23| 530.19
#2007-08-24| 534.16
#2007-08-27| 531.18
#2007-08-28| 523.79
#2007-08-29| 529.60
#2007-08-30| 527.40
#2007-08-31| 531.36
#2007-09-03| .
#2007-09-04| 534.40
#2007-09-05| 531.04
#2007-09-06| 534.16
#2007-09-07| 525.30
#2007-09-10| 524.95
#2007-09-11| 528.05
#2007-09-12| 528.87
#2007-09-13| 531.08
#2007-09-14| 530.35
#2007-09-17| 526.88
#2007-09-18| 536.65
#2007-09-19| 542.41
#2007-09-20| 539.28
#2007-09-21| 543.15
#2007-09-24| 540.43
#2007-09-25| 539.67
#2007-09-26| 543.74
#2007-09-27| 544.86
#2007-09-28| 541.38
#2007-10-01| 550.00
#2007-10-02| 549.35
#2007-10-03| 553.33
#2007-10-04| 555.91
#2007-10-05| 559.63
#2007-10-08| 556.44
#2007-10-09| 557.71
#2007-10-10| 554.44
#2007-10-11| 552.39
#2007-10-12| 552.28
#2007-10-15| 549.18
#2007-10-16| 544.28
#2007-10-17| 544.03
#2007-10-18| 545.67
#2007-10-19| 539.60
#2007-10-22| 537.18
#2007-10-23| 542.89
#2007-10-24| 542.39
#2007-10-25| 544.68
#2007-10-26| 548.10
#2007-10-29| 551.94
#2007-10-30| 551.84
#2007-10-31| 554.71
#2007-11-01| 544.54
#2007-11-02| 541.78
#2007-11-05| 541.19
#2007-11-06| 543.29
#2007-11-07| 533.72
#2007-11-08| 535.07
#2007-11-09| 534.64
#2007-11-12| 539.04
#2007-11-13| 547.45
#2007-11-14| 546.68
#2007-11-15| 544.47
#2007-11-16| 548.43
#2007-11-19| 541.71
#2007-11-20| 541.72
#2007-11-21| 533.06
#2007-11-22| .
#2007-11-23| 542.61
#2007-11-26| 536.51
#2007-11-27| 547.52
#2007-11-28| 557.98
#2007-11-29| 560.89
#2007-11-30| 561.57
#2007-12-03| 557.30
#2007-12-04| 556.69
#2007-12-05| 564.08
#2007-12-06| 565.38
#2007-12-07| 565.53
#2007-12-10| 567.03
#2007-12-11| 560.04
#2007-12-12| 558.78
#2007-12-13| 559.63
#2007-12-14| 552.89
#2007-12-17| 548.50
#2007-12-18| 551.88
#2007-12-19| 548.07
#2007-12-20| 547.21
#2007-12-21| 552.81
#2007-12-24| 553.04
#2007-12-25| .
#2007-12-26| 550.78
#2007-12-27| 544.56
#2007-12-28| 544.82
#2007-12-31| 538.84
#2008-01-01| .
#2008-01-02| 534.92
#2008-01-03| 537.25
#2008-01-04| 531.91
#2008-01-07| 542.62
#2008-01-08| 553.14
#2008-01-09| 561.36
#2008-01-10| 562.23
#2008-01-11| 563.43
#2008-01-14| 559.82
#2008-01-15| 550.43
#2008-01-16| 551.68
#2008-01-17| 537.30
#2008-01-18| 527.79
#2008-01-21| .
#2008-01-22| 513.27
#2008-01-23| 511.89
#2008-01-24| 510.92
#2008-01-25| 498.59
#2008-01-28| 507.46
#2008-01-29| 506.41
#2008-01-30| 500.00
#2008-01-31| 502.89
#2008-02-01| 509.62
#2008-02-04| 514.66
#2008-02-05| 503.97
#2008-02-06| 504.20
#2008-02-07| 503.32
#2008-02-08| 494.54
#2008-02-11| 494.65
#2008-02-12| 502.03
#2008-02-13| 507.92
#2008-02-14| 500.96
#2008-02-15| 502.43
#2008-02-18| .
#2008-02-19| 504.91
#2008-02-20| 502.98
#2008-02-21| 498.66
#2008-02-22| 500.89
#2008-02-25| 508.88
#2008-02-26| 510.17
#2008-02-27| 505.16
#2008-02-28| 500.85
#2008-02-29| 494.98
#2008-03-03| 493.97
#2008-03-04| 492.89
#2008-03-05| 491.79
#2008-03-06| 483.19
#2008-03-07| 477.27
#2008-03-10| 472.55
#2008-03-11| 482.38
#2008-03-12| 479.05
#2008-03-13| 478.66
#2008-03-14| 469.65
#2008-03-17| 475.29
#2008-03-18| 487.27
#2008-03-19| 485.05
#2008-03-20| 489.34
#2008-03-21| .
#2008-03-24| 490.10
#2008-03-25| 489.10
#2008-03-26| 487.49
#2008-03-27| 487.24
#2008-03-28| 485.04
#2008-03-31| 476.96
#2008-04-01| 485.24
#2008-04-02| 479.65
#2008-04-03| 482.89
#2008-04-04| 488.19
#2008-04-07| 494.41
#2008-04-08| 490.27
#2008-04-09| 488.18
#2008-04-10| 493.01
#2008-04-11| 486.63
#2008-04-14| 485.46
#2008-04-15| 483.25
#2008-04-16| 485.31
#2008-04-17| 478.24
#2008-04-18| 483.36
#2008-04-21| 478.23
#2008-04-22| 474.13
#2008-04-23| 477.74
#2008-04-24| 481.61
#2008-04-25| 486.34
#2008-04-28| 486.92
#2008-04-29| 481.47
#2008-04-30| 480.69
#2008-05-01| 489.83
#2008-05-02| 491.47
#2008-05-05| 488.47
#2008-05-06| 486.42
#2008-05-07| 480.28
#2008-05-08| 480.28
#2008-05-09| 477.16
#2008-05-12| 481.16
#2008-05-13| 480.55
#2008-05-14| 484.77
#2008-05-15| 485.77
#2008-05-16| 485.52
#2008-05-19| 487.46
#2008-05-20| 484.80
#2008-05-21| 480.88
#2008-05-22| 482.22
#2008-05-23| 476.62
#2008-05-26| .
#2008-05-27| 478.69
#2008-05-28| 478.59
#2008-05-29| 485.70
#2008-05-30| 487.74
#2008-06-02| 481.88
#2008-06-03| 483.14
#2008-06-04| 482.30
#2008-06-05| 485.23
#2008-06-06| 472.00
#2008-06-09| 470.27
#2008-06-10| 467.79
#2008-06-11| 461.68
#2008-06-12| 462.97
#2008-06-13| 467.62
#2008-06-16| 464.35
#2008-06-17| 464.05
#2008-06-18| 460.83
#2008-06-19| 466.42
#2008-06-20| 459.57
#2008-06-23| 462.62
#2008-06-24| 466.39
#2008-06-25| 469.12
#2008-06-26| 457.66
#2008-06-27| 460.30
#2008-06-30| 466.43
#2008-07-01| 470.09
#2008-07-02| 468.63
#2008-07-03| 472.50
#2008-07-04| .
#2008-07-07| 468.13
#2008-07-08| 483.87
#2008-07-09| 482.83
#2008-07-10| 484.64
#2008-07-11| 479.30
#2008-07-14| 478.93
#2008-07-15| 484.67
#2008-07-16| 488.62
#2008-07-17| 490.54
#2008-07-18| 489.88
#2008-07-21| 478.91
#2008-07-22| 476.16
#2008-07-23| 481.35
#2008-07-24| 480.68
#2008-07-25| 483.78
#2008-07-28| 476.61
#2008-07-29| 478.62
#2008-07-30| 475.80
#2008-07-31| 476.00
#2008-08-01| 473.87
#2008-08-04| 480.90
#2008-08-05| 493.78
#2008-08-06| 497.39
#2008-08-07| 491.51
#2008-08-08| 502.20
#2008-08-11| 502.95
#2008-08-12| 501.73
#2008-08-13| 498.11
#2008-08-14| 499.90
#2008-08-15| 503.85
#2008-08-18| 498.79
#2008-08-19| 496.01
#2008-08-20| 493.29
#2008-08-21| 493.16
#2008-08-22| 499.76
#2008-08-25| 494.01
#2008-08-26| 493.14
#2008-08-27| 493.07
#2008-08-28| 497.89
#2008-08-29| 491.28
#2008-09-01| .
#2008-09-02| 493.67
#2008-09-03| 492.11
#2008-09-04| 483.18
#2008-09-05| 482.58
#2008-09-08| 494.50
#2008-09-09| 483.35
#2008-09-10| 481.31
#2008-09-11| 485.92
#2008-09-12| 485.27
#2008-09-15| 474.90
#2008-09-16| 474.62
#2008-09-17| 462.54
#2008-09-18| 474.05
#2008-09-19| 477.18
#2008-09-22| 467.03
#2008-09-23| 465.55
#2008-09-24| 467.44
#2008-09-25| 476.14
#2008-09-26| 476.78
#2008-09-29| 454.87
#2008-09-30| 468.28
#2008-10-01| 470.19
#2008-10-02| 464.11
#2008-10-03| 460.01
#2008-10-06| 444.67
#2008-10-07| 429.66
#2008-10-08| 423.36
#2008-10-09| 390.04
#2008-10-10| 378.58
#2008-10-13| 420.67
#2008-10-14| 424.73
#2008-10-15| 399.00
#2008-10-16| 415.87
#2008-10-17| 415.01
#2008-10-20| 431.18
#2008-10-21| 425.67
#2008-10-22| 405.24
#2008-10-23| 413.94
#2008-10-24| 402.26
#2008-10-27| 395.61
#2008-10-28| 424.89
#2008-10-29| 412.75
#2008-10-30| 420.38
#2008-10-31| 424.54
#2008-11-03| 425.12
#2008-11-04| 437.00
#2008-11-05| 417.98
#2008-11-06| 405.59
#2008-11-07| 419.12
#2008-11-10| 417.52
#2008-11-11| 414.47
#2008-11-12| 401.81
#2008-11-13| 428.42
#2008-11-14| 412.64
#2008-11-17| 406.02
#2008-11-18| 417.31
#2008-11-19| 399.98
#2008-11-20| 376.07
#2008-11-21| 393.29
#2008-11-24| 402.71
#2008-11-25| 404.32
#2008-11-26| 407.47
#2008-11-27| .
#2008-11-28| 414.69
#2008-12-01| 386.89
#2008-12-02| 403.63
#2008-12-03| 413.91
#2008-12-04| 402.58
#2008-12-05| 414.46
#2008-12-08| 419.24
#2008-12-09| 410.28
#2008-12-10| 412.75
#2008-12-11| 413.59
#2008-12-12| 417.25
#2008-12-15| 415.36
#2008-12-16| 429.74
#2008-12-17| 426.34
#2008-12-18| 426.39
#2008-12-19| 429.54
#2008-12-22| 428.63
#2008-12-23| 427.61
#2008-12-24| 427.49
#2008-12-25| .
#2008-12-26| 427.70
#2008-12-29| 426.97
#2008-12-30| 437.10
#2008-12-31| 441.46
#2009-01-01| .
#2009-01-02| 449.43
#2009-01-05| 444.24
#2009-01-06| 438.20
#2009-01-07| 433.01
#2009-01-08| 435.17
#2009-01-09| 432.50
#2009-01-12| 426.98
#2009-01-13| 431.18
#2009-01-14| 425.36
#2009-01-15| 426.53
#2009-01-16| 428.77
#2009-01-19| .
#2009-01-20| 421.51
#2009-01-21| 428.65
#2009-01-22| 427.83
#2009-01-23| 432.90
#2009-01-26| 425.29
#2009-01-27| 432.70
#2009-01-28| 433.68
#2009-01-29| 429.83
#2009-01-30| 422.23
#2009-02-02| 425.21
#2009-02-03| 436.60
#2009-02-04| 431.85
#2009-02-05| 433.38
#2009-02-06| 438.92
#2009-02-09| 438.33
#2009-02-10| 423.94
#2009-02-11| 429.53
#2009-02-12| 431.93
#2009-02-13| 426.56
#2009-02-16| .
#2009-02-17| 417.95
#2009-02-18| 416.59
#2009-02-19| 415.46
#2009-02-20| 409.61
#2009-02-23| 401.24
#2009-02-24| 409.19
#2009-02-25| 401.64
#2009-02-26| 386.54
#2009-02-27| 370.82
#2009-03-02| 356.89
#2009-03-03| 354.92
#2009-03-04| 366.50
#2009-03-05| 358.38
#2009-03-06| 363.91
#2009-03-09| 361.50
#2009-03-10| 373.99
#2009-03-11| 367.48
#2009-03-12| 387.40
#2009-03-13| 401.54
#2009-03-16| 397.04
#2009-03-17| 402.37
#2009-03-18| 402.52
#2009-03-19| 394.08
#2009-03-20| 398.18
#2009-03-23| 411.00
#2009-03-24| 406.41
#2009-03-25| 409.12
#2009-03-26| 412.26
#2009-03-27| 407.53
#2009-03-30| 405.84
#2009-03-31| 406.82
#2009-04-01| 409.81
#2009-04-02| 406.68
#2009-04-03| 399.01
#2009-04-06| 399.66
#2009-04-07| 393.97
#2009-04-08| 396.74
#2009-04-09| 396.41
#2009-04-10| .
#2009-04-13| 395.71
#2009-04-14| 393.57
#2009-04-15| 398.01
#2009-04-16| 399.72
#2009-04-17| 405.24
#2009-04-20| 397.63
#2009-04-21| 393.68
#2009-04-22| 384.49
#2009-04-23| 388.67
#2009-04-24| 387.48
#2009-04-27| 389.98
#2009-04-28| 387.40
#2009-04-29| 389.62
#2009-04-30| 390.72
#2009-05-01| 391.76
#2009-05-04| 399.92
#2009-05-05| 404.75
#2009-05-06| 402.21
#2009-05-07| 410.00
#2009-05-08| 412.43
#2009-05-11| 407.67
#2009-05-12| 416.30
#2009-05-13| 419.09
#2009-05-14| 418.77
#2009-05-15| 413.51
#2009-05-18| 418.53
#2009-05-19| 416.55
#2009-05-20| 417.58
#2009-05-21| 414.24
#2009-05-22| 414.36
#2009-05-25| .
#2009-05-26| 418.15
#2009-05-27| 412.18
#2009-05-28| 413.99
#2009-05-29| 421.96
#2009-06-01| 421.50
#2009-06-02| 425.83
#2009-06-03| 423.27
#2009-06-04| 419.26
#2009-06-05| 417.96
#2009-06-08| 414.39
#2009-06-09| 412.16
#2009-06-10| 410.92
#2009-06-11| 418.55
#2009-06-12| 420.15
#2009-06-15| 408.03
#2009-06-16| 406.63
#2009-06-17| 413.92
#2009-06-18| 422.48
#2009-06-19| 424.55
#2009-06-22| 417.98
#2009-06-23| 416.77
#2009-06-24| 419.31
#2009-06-25| 431.32
#2009-06-26| 431.23
#2009-06-29| 434.50
#2009-06-30| 431.46
#2009-07-01| 431.89
#2009-07-02| 422.24
#2009-07-03| .
#2009-07-06| 425.96
#2009-07-07| 423.37
#2009-07-08| 426.65
#2009-07-09| 420.59
#2009-07-10| 418.90
#2009-07-13| 425.78
#2009-07-14| 429.14
#2009-07-15| 432.70
#2009-07-16| 434.52
#2009-07-17| 432.37
#2009-07-20| 435.58
#2009-07-21| 443.84
#2009-07-22| 442.33
#2009-07-23| 449.20
#2009-07-24| 457.56
#2009-07-27| 457.36
#2009-07-28| 451.93
#2009-07-29| 452.01
#2009-07-30| 454.32
#2009-07-31| 452.01
#2009-08-03| 454.25
#2009-08-04| 454.11
#2009-08-05| 450.48
#2009-08-06| 447.33
#2009-08-07| 451.61
#2009-08-10| 453.82
#2009-08-11| 452.01
#2009-08-12| 453.10
#2009-08-13| 453.71
#2009-08-14| 452.72
#2009-08-17| 452.65
#2009-08-18| 452.89
#2009-08-19| 459.84
#2009-08-20| 460.54
#2009-08-21| 467.66
#2009-08-24| 469.86
#2009-08-25| 471.29
#2009-08-26| 469.70
#2009-08-27| 471.17
#2009-08-28| 466.87
#2009-08-31| 466.13
#2009-09-01| 460.47
#2009-09-02| 458.19
#2009-09-03| 455.70
#2009-09-04| 461.66
#2009-09-07| .
#2009-09-08| 461.91
#2009-09-09| 465.06
#2009-09-10| 467.72
#2009-09-11| 467.46
#2009-09-14| 469.79
#2009-09-15| 467.33
#2009-09-16| 468.15
#2009-09-17| 467.59
#2009-09-18| 468.13
#2009-09-21| 469.45
#2009-09-22| 470.02
#2009-09-23| 465.92
#2009-09-24| 466.27
#2009-09-25| 466.65
#2009-09-28| 473.43
#2009-09-29| 475.24
#2009-09-30| 473.82
#2009-10-01| 466.67
#2009-10-02| 467.73
#2009-10-05| 470.49
#2009-10-06| 476.09
#2009-10-07| 476.04
#2009-10-08| 477.55
#2009-10-09| 481.37
#2009-10-12| 485.05
#2009-10-13| 478.83
#2009-10-14| 486.15
#2009-10-15| 491.60
#2009-10-16| 489.05
#2009-10-19| 495.28
#2009-10-20| 492.29
#2009-10-21| 483.35
#2009-10-22| 487.55
#2009-10-23| 481.95
#2009-10-26| 477.95
#2009-10-27| 480.76
#2009-10-28| 476.72
#2009-10-29| 478.44
#2009-10-30| 472.08
#2009-11-02| 474.31
#2009-11-03| 470.69
#2009-11-04| 478.82
#2009-11-05| 483.65
#2009-11-06| 484.24
#2009-11-09| 492.57
#2009-11-10| 496.24
#2009-11-11| 495.65
#2009-11-12| 494.71
#2009-11-13| 495.80
#2009-11-16| 504.82
#2009-11-17| 505.03
#2009-11-18| 508.76
#2009-11-19| 507.09
#2009-11-20| 513.47
#2009-11-23| 515.94
#2009-11-24| 518.18
#2009-11-25| 522.28
#2009-11-26| .
#2009-11-27| 516.80
#2009-11-30| 516.15
#2009-12-01| 522.75
#2009-12-02| 523.65
#2009-12-03| 523.48
#2009-12-04| 522.42
#2009-12-07| 519.79
#2009-12-08| 515.03
#2009-12-09| 520.71
#2009-12-10| 523.34
#2009-12-11| 523.17
#2009-12-14| 527.06
#2009-12-15| 526.48
#2009-12-16| 526.49
#2009-12-17| 522.32
#2009-12-18| 522.87
#2009-12-21| 527.29
#2009-12-22| 528.19
#2009-12-23| 527.35
#2009-12-24| 527.69
#2009-12-25| .
#2009-12-28| 530.36
#2009-12-29| 529.04
#2009-12-30| 529.25
#2009-12-31| 523.26
#2010-01-01| .
#2010-01-04| 531.33
#2010-01-05| 526.18
#2010-01-06| 528.64
#2010-01-07| 527.38
#2010-01-08| 527.77
#2010-01-11| 530.82
#2010-01-12| 529.40
#2010-01-13| 538.13
#2010-01-14| 542.56
#2010-01-15| 540.40
#2010-01-18| .
#2010-01-19| 552.37
#2010-01-20| 551.95
#2010-01-21| 539.08
#2010-01-22| 529.57
#2010-01-25| 528.67
#2010-01-26| 527.05
#2010-01-27| 529.89
#2010-01-28| 525.20
#2010-01-29| 522.54
#2010-02-01| 524.44
#2010-02-02| 535.18
#2010-02-03| 529.07
#2010-02-04| 516.10
#2010-02-05| 514.77
#2010-02-08| 512.56
#2010-02-09| 514.64
#2010-02-10| 511.78
#2010-02-11| 515.81
#2010-02-12| 515.38
#2010-02-15| .
#2010-02-16| 520.46
#2010-02-17| 521.27
#2010-02-18| 523.54
#2010-02-19| 524.49
#2010-02-22| 522.63
#2010-02-23| 517.05
#2010-02-24| 520.71
#2010-02-25| 518.69
#2010-02-26| 518.65
#2010-03-01| 522.25
#2010-03-02| 523.20
#2010-03-03| 519.30
#2010-03-04| 519.93
#2010-03-05| 525.60
#2010-03-08| 524.27
#2010-03-09| 523.46
#2010-03-10| 523.84
#2010-03-11| 527.62
#2010-03-12| 525.63
#2010-03-15| 529.69
#2010-03-16| 530.50
#2010-03-17| 530.77
#2010-03-18| 532.10
#2010-03-19| 528.68
#2010-03-22| 532.79
#2010-03-23| 538.09
#2010-03-24| 534.56
#2010-03-25| 531.08
#2010-03-26| 526.83
#2010-03-29| 531.25
#2010-03-30| 530.57
#2010-03-31| 529.99
#2010-04-01| 532.52
#2010-04-02| .
#2010-04-05| 530.05
#2010-04-06| 528.83
#2010-04-07| 527.89
#2010-04-08| 525.82
#2010-04-09| 528.48
#2010-04-12| 528.08
#2010-04-13| 528.37
#2010-04-14| 525.55
#2010-04-15| 524.35
#2010-04-16| 520.43
#2010-04-19| 524.43
#2010-04-20| 524.86
#2010-04-21| 516.10
#2010-04-22| 509.01
#2010-04-23| 517.29
#2010-04-26| 513.09
#2010-04-27| 505.81
#2010-04-28| 508.23
#2010-04-29| 516.03
#2010-04-30| 513.57
#2010-05-03| 517.54
#2010-05-04| 518.47
#2010-05-05| 519.39
#2010-05-06| 504.71
#2010-05-07| 499.57
#2010-05-10| 511.31
#2010-05-11| 509.76
#2010-05-12| 510.18
#2010-05-13| 504.50
#2010-05-14| 497.14
#2010-05-17| 496.45
#2010-05-18| 490.36
#2010-05-19| 489.61
#2010-05-20| 475.21
#2010-05-21| 477.91
#2010-05-24| 475.91
#2010-05-25| 473.98
#2010-05-26| 473.21
#2010-05-27| 481.04
#2010-05-28| 478.17
#2010-05-31| .
#2010-06-01| 474.59
#2010-06-02| 482.29
#2010-06-03| 483.43
#2010-06-04| 469.11
#2010-06-07| 468.95
#2010-06-08| 472.64
#2010-06-09| 470.68
#2010-06-10| 480.31
#2010-06-11| 486.41
#2010-06-14| 486.61
#2010-06-15| 495.24
#2010-06-16| 495.71
#2010-06-17| 495.35
#2010-06-18| 493.54
#2010-06-21| 490.30
#2010-06-22| 488.82
#2010-06-23| 488.28
#2010-06-24| 486.63
#2010-06-25| 486.60
#2010-06-28| 487.65
#2010-06-29| 481.96
#2010-06-30| 480.09
#2010-07-01| 477.11
#2010-07-02| 477.46
#2010-07-05| .
#2010-07-06| 480.96
#2010-07-07| 492.21
#2010-07-08| 497.45
#2010-07-09| 496.56
#2010-07-12| 495.45
#2010-07-13| 497.03
#2010-07-14| 496.66
#2010-07-15| 498.41
#2010-07-16| 489.89
#2010-07-19| 491.52
#2010-07-20| 488.38
#2010-07-21| 483.87
#2010-07-22| 486.90
#2010-07-23| 485.06
#2010-07-26| 491.00
#2010-07-27| 493.96
#2010-07-28| 488.47
#2010-07-29| 488.67
#2010-07-30| 487.70
#2010-08-02| 497.65
#2010-08-03| 504.08
#2010-08-04| 508.58
#2010-08-05| 507.20
#2010-08-06| 508.59
#2010-08-09| 512.21
#2010-08-10| 514.39
#2010-08-11| 502.81
#2010-08-12| 505.09
#2010-08-13| 502.23
#2010-08-16| 501.65
#2010-08-17| 508.19
#2010-08-18| 506.32
#2010-08-19| 500.37
#2010-08-20| 499.18
#2010-08-23| 503.05
#2010-08-24| 496.11
#2010-08-25| 498.41
#2010-08-26| 495.90
#2010-08-27| 500.67
#2010-08-30| 496.01
#2010-08-31| 496.28
#2010-09-01| 506.22
#2010-09-02| 508.38
#2010-09-03| 511.13
#2010-09-06| .
#2010-09-07| 509.06
#2010-09-08| 512.37
#2010-09-09| 518.38
#2010-09-10| 522.80
#2010-09-13| 523.55
#2010-09-14| 525.75
#2010-09-15| 529.04
#2010-09-16| 527.90
#2010-09-17| 528.52
#2010-09-20| 534.42
#2010-09-21| 533.18
#2010-09-22| 533.76
#2010-09-23| 530.42
#2010-09-24| 536.78
#2010-09-27| 534.38
#2010-09-28| 538.93
#2010-09-29| 537.74
#2010-09-30| 533.80
#2010-10-01| 533.36
#2010-10-04| 529.61
#2010-10-05| 538.43
#2010-10-06| 539.51
#2010-10-07| 539.16
#2010-10-08| 540.74
#2010-10-11| 540.94
#2010-10-12| 543.21
#2010-10-13| 547.77
#2010-10-14| 547.84
#2010-10-15| 547.71
#2010-10-18| 551.39
#2010-10-19| 542.75
#2010-10-20| 544.99
#2010-10-21| 546.31
#2010-10-22| 544.71
#2010-10-25| 546.80
#2010-10-26| 544.38
#2010-10-27| 539.92
#2010-10-28| 543.64
#2010-10-29| 540.60
#2010-11-01| 541.03
#2010-11-02| 542.23
#2010-11-03| 543.03
#2010-11-04| 545.19
#2010-11-05| 540.14
#2010-11-08| 536.56
#2010-11-09| 533.69
#2010-11-10| 531.74
#2010-11-11| 532.52
#2010-11-12| 527.24
#2010-11-15| 527.39
#2010-11-16| 521.03
#2010-11-17| 520.92
#2010-11-18| 528.40
#2010-11-19| 527.09
#2010-11-22| 526.18
#2010-11-23| 520.18
#2010-11-24| 523.80
#2010-11-25| .
#2010-11-26| 520.67
#2010-11-29| 517.99
#2010-11-30| 513.77
#2010-12-01| 521.99
#2010-12-02| 524.45
#2010-12-03| 524.87
#2010-12-06| 523.59
#2010-12-07| 523.80
#2010-12-08| 523.81
#2010-12-09| 525.01
#2010-12-10| 528.61
#2010-12-13| 530.65
#2010-12-14| 535.44
#2010-12-15| 535.54
#2010-12-16| 537.92
#2010-12-17| 535.26
#2010-12-20| 535.74
#2010-12-21| 535.26
#2010-12-22| 535.74
#2010-12-23| 536.53
#2010-12-24| .
#2010-12-27| 534.48
#2010-12-28| 535.00
#2010-12-29| 535.25
#2010-12-30| 533.29
#2010-12-31| 533.71
#2011-01-03| 537.54
#2011-01-04| 541.58
#2011-01-05| 542.51
#2011-01-06| 544.41
#2011-01-07| 544.64
#2011-01-10| 541.75
#2011-01-11| 541.43
#2011-01-12| 544.48
#2011-01-13| 537.88
#2011-01-14| 536.01
#2011-01-17| .
#2011-01-18| 535.75
#2011-01-19| 535.25
#2011-01-20| 537.29
#2011-01-21| 537.19
#2011-01-24| 537.32
#2011-01-25| 534.06
#2011-01-26| 530.52
#2011-01-27| 531.85
#2011-01-28| 523.85
#2011-01-31| 523.59
#2011-02-01| 535.40
#2011-02-02| 534.37
#2011-02-03| 535.28
#2011-02-04| 536.54
#2011-02-07| 535.24
#2011-02-08| 536.50
#2011-02-09| 535.69
#2011-02-10| 535.21
#2011-02-11| 533.05
#2011-02-14| 535.05
#2011-02-15| 535.81
#2011-02-16| 537.57
#2011-02-17| 539.88
#2011-02-18| 538.53
#2011-02-21| .
#2011-02-22| 532.65
#2011-02-23| 528.54
#2011-02-24| 529.35
#2011-02-25| 531.20
#2011-02-28| 540.65
#2011-03-01| 536.01
#2011-03-02| 536.88
#2011-03-03| 545.62
#2011-03-04| 545.26
#2011-03-07| 541.84
#2011-03-08| 544.76
#2011-03-09| 545.24
#2011-03-10| 538.71
#2011-03-11| 540.52
#2011-03-14| 539.31
#2011-03-15| 532.78
#2011-03-16| 522.43
#2011-03-17| 530.71
#2011-03-18| 536.63
#2011-03-21| 537.88
#2011-03-22| 538.20
#2011-03-23| 537.64
#2011-03-24| 542.80
#2011-03-25| 543.84
#2011-03-28| 542.90
#2011-03-29| 545.42
#2011-03-30| 550.21
#2011-03-31| 549.05
#2011-04-01| 551.64
#2011-04-04| 556.47
#2011-04-05| 555.56
#2011-04-06| 557.06
#2011-04-07| 556.56
#2011-04-08| 558.77
#2011-04-11| 562.07
#2011-04-12| 560.64
#2011-04-13| 559.84
#2011-04-14| 562.90
#2011-04-15| 568.62
#2011-04-18| 563.68
#2011-04-19| 569.10
#2011-04-20| 574.05
#2011-04-21| 571.08
#2011-04-22| .
#2011-04-25| 573.31
#2011-04-26| 579.74
#2011-04-27| 587.15
#2011-04-28| 588.67
#2011-04-29| 589.50
#2011-05-02| 594.29
#2011-05-03| 591.49
#2011-05-04| 592.34
#2011-05-05| 587.35
#2011-05-06| 590.20
#2011-05-09| 592.44
#2011-05-10| 596.02
#2011-05-11| 596.62
#2011-05-12| 603.16
#2011-05-13| 601.26
#2011-05-16| 602.48
#2011-05-17| 602.45
#2011-05-18| 605.11
#2011-05-19| 602.30
#2011-05-20| 597.15
#2011-05-23| 594.25
#2011-05-24| 594.20
#2011-05-25| 596.11
#2011-05-26| 594.86
#2011-05-27| 597.29
#2011-05-30| .
#2011-05-31| 605.49
#2011-06-01| 597.06
#2011-06-02| 595.35
#2011-06-03| 591.35
#2011-06-06| 589.06
#2011-06-07| 589.53
#2011-06-08| 590.99
#2011-06-09| 594.15
#2011-06-10| 584.24
#2011-06-13| 589.66
#2011-06-14| 593.65
#2011-06-15| 586.08
#2011-06-16| 586.85
#2011-06-17| 588.25
#2011-06-20| 591.80
#2011-06-21| 594.70
#2011-06-22| 590.68
#2011-06-23| 592.48
#2011-06-24| 584.73
#2011-06-27| 585.58
#2011-06-28| 593.03
#2011-06-29| 595.90
#2011-06-30| 598.07
#2011-07-01| 603.54
#2011-07-04| .
#2011-07-05| 603.61
#2011-07-06| 604.61
#2011-07-07| 603.13
#2011-07-08| 602.19
#2011-07-11| 597.29
#2011-07-12| 596.75
#2011-07-13| 599.62
#2011-07-14| 601.01
#2011-07-15| 597.86
#2011-07-18| 592.99
#2011-07-19| 597.10
#2011-07-20| 594.11
#2011-07-21| 601.02
#2011-07-22| 600.74
#2011-07-25| 595.32
#2011-07-26| 591.76
#2011-07-27| 583.73
#2011-07-28| 583.48
#2011-07-29| 578.76
#2011-08-01| 572.04
#2011-08-02| 558.34
#2011-08-03| 559.95
#2011-08-04| 540.38
#2011-08-05| 546.36
#2011-08-08| 523.55
#2011-08-09| 541.09
#2011-08-10| 521.93
#2011-08-11| 547.22
#2011-08-12| 548.67
#2011-08-15| 559.00
#2011-08-16| 558.95
#2011-08-17| 560.06
#2011-08-18| 543.09
#2011-08-19| 543.21
#2011-08-22| 544.65
#2011-08-23| 559.33
#2011-08-24| 565.13
#2011-08-25| 555.18
#2011-08-26| 559.47
#2011-08-29| 574.09
#2011-08-30| 575.91
#2011-08-31| 580.17
#2011-09-01| 576.15
#2011-09-02| 564.21
#2011-09-05| .
#2011-09-06| 567.27
#2011-09-07| 578.40
#2011-09-08| 573.71
#2011-09-09| 559.61
#2011-09-12| 560.10
#2011-09-13| 562.34
#2011-09-14| 565.85
#2011-09-15| 570.82
#2011-09-16| 572.34
#2011-09-19| 569.19
#2011-09-20| 573.85
#2011-09-21| 562.23
#2011-09-22| 551.49
#2011-09-23| 551.58
#2011-09-26| 558.68
#2011-09-27| 565.31
#2011-09-28| 560.14
#2011-09-29| 568.50
#2011-09-30| 564.19
#2011-10-03| 550.57
#2011-10-04| 554.14
#2011-10-05| 560.68
#2011-10-06| 565.28
#2011-10-07| 568.22
#2011-10-10| 580.80
#2011-10-11| 577.78
#2011-10-12| 579.74
#2011-10-13| 579.75
#2011-10-14| 584.57
#2011-10-17| 576.01
#2011-10-18| 580.98
#2011-10-19| 575.48
#2011-10-20| 576.86
#2011-10-21| 583.60
#2011-10-24| 588.83
#2011-10-25| 577.91
#2011-10-26| 586.20
#2011-10-27| 596.56
#2011-10-28| 597.94
#2011-10-31| 586.73
#2011-11-01| 580.69
#2011-11-02| 583.94
#2011-11-03| 592.13
#2011-11-04| 585.97
#2011-11-07| 590.77
#2011-11-08| 597.29
#2011-11-09| 581.51
#2011-11-10| 590.82
#2011-11-11| 600.93
#2011-11-14| 596.36
#2011-11-15| 597.44
#2011-11-16| 589.11
#2011-11-17| 585.45
#2011-11-18| 586.66
#2011-11-21| 579.73
#2011-11-22| 578.02
#2011-11-23| 569.16
#2011-11-24| .
#2011-11-25| 567.93
#2011-11-28| 583.40
#2011-11-29| 587.46
#2011-11-30| 606.41
#2011-12-01| 605.02
#2011-12-02| 600.07
#2011-12-05| 599.84
#2011-12-06| 605.19
#2011-12-07| 610.85
#2011-12-08| 603.28
#2011-12-09| 611.39
#2011-12-12| 605.47
#2011-12-13| 608.29
#2011-12-14| 610.32
#2011-12-15| 619.84
#2011-12-16| 618.85
#2011-12-19| 617.93
#2011-12-20| 627.91
#2011-12-21| 632.85
#2011-12-22| 633.56
#2011-12-23| 638.80
#2011-12-26| .
#2011-12-27| 638.60
#2011-12-28| 632.69
#2011-12-29| 637.57
#2011-12-30| 636.03
#2012-01-02| .
#2012-01-03| 641.89
#2012-01-04| 637.14
#2012-01-05| 635.98
#2012-01-06| 632.71
#2012-01-09| 634.93
#2012-01-10| 639.48
#2012-01-11| 636.77
#2012-01-12| 638.32
#2012-01-13| 635.79
#2012-01-16| .
#2012-01-17| 637.91
#2012-01-18| 638.37
#2012-01-19| 637.26
#2012-01-20| 637.30
#2012-01-23| 633.81
#2012-01-24| 632.93
#2012-01-25| 634.23
#2012-01-26| 633.52
#2012-01-27| 631.40
#2012-01-30| 632.03
#2012-01-31| 629.66
#2012-02-01| 631.92
#2012-02-02| 628.73
#2012-02-03| 630.58
#2012-02-06| 628.50
#2012-02-07| 630.43
#2012-02-08| 629.90
#2012-02-09| 627.83
#2012-02-10| 625.01
#2012-02-13| 628.28
#2012-02-14| 628.79
#2012-02-15| 626.96
#2012-02-16| 630.99
#2012-02-17| 633.94
#2012-02-20| .
#2012-02-21| 630.35
#2012-02-22| 631.60
#2012-02-23| 631.13
#2012-02-24| 632.49
#2012-02-27| 633.15
#2012-02-28| 636.81
#2012-02-29| 634.21
#2012-03-01| 637.75
#2012-03-02| 636.95
#2012-03-05| 639.07
#2012-03-06| 629.61
#2012-03-07| 631.25
#2012-03-08| 636.56
#2012-03-09| 638.63
#2012-03-12| 641.84
#2012-03-13| 649.87
#2012-03-14| 648.65
#2012-03-15| 648.08
#2012-03-16| 648.12
#2012-03-19| 649.06
#2012-03-20| 647.14
#2012-03-21| 647.20
#2012-03-22| 645.70
#2012-03-23| 648.12
#2012-03-26| 656.97
#2012-03-27| 660.53
#2012-03-28| 658.52
#2012-03-29| 657.25
#2012-03-30| 662.18
#2012-04-02| 663.31
#2012-04-03| 662.87
#2012-04-04| 660.73
#2012-04-05| 660.29
#2012-04-06| .
#2012-04-09| 653.51
#2012-04-10| 646.27
#2012-04-11| 647.00
#2012-04-12| 646.80
#2012-04-13| 643.07
#2012-04-16| 646.53
#2012-04-17| 653.83
#2012-04-18| 652.04
#2012-04-19| 649.39
#2012-04-20| 655.07
#2012-04-23| 650.39
#2012-04-24| 654.47
#2012-04-25| 661.72
#2012-04-26| 664.82
#2012-04-27| 665.70
#2012-04-30| 666.81
#2012-05-01| 666.70
#2012-05-02| 665.57
#2012-05-03| 664.89
#2012-05-04| 659.15
#2012-05-07| 660.31
#2012-05-08| 659.97
#2012-05-09| 654.89
#2012-05-10| 661.77
#2012-05-11| 659.37
#2012-05-14| 656.30
#2012-05-15| 652.21
#2012-05-16| 657.46
#2012-05-17| 653.41
#2012-05-18| 650.67
#2012-05-21| 651.93
#2012-05-22| 651.58
#2012-05-23| 646.40
#2012-05-24| 652.29
#2012-05-25| 650.81
#2012-05-28| .
#2012-05-29| 652.52
#2012-05-30| 648.97
#2012-05-31| 648.52
#2012-06-01| 639.97
#2012-06-04| 642.25
#2012-06-05| 643.56
#2012-06-06| 651.09
#2012-06-07| 652.46
#2012-06-08| 656.99
#2012-06-11| 652.89
#2012-06-12| 658.34
#2012-06-13| 660.28
#2012-06-14| 668.39
#2012-06-15| 671.63
#2012-06-18| 673.70
#2012-06-19| 677.70
#2012-06-20| 677.46
#2012-06-21| 673.92
#2012-06-22| 679.24
#2012-06-25| 672.64
#2012-06-26| 673.78
#2012-06-27| 680.33
#2012-06-28| 680.16
#2012-06-29| 693.89
#2012-07-02| 696.98
#2012-07-03| 695.82
#2012-07-04| .
#2012-07-05| 692.00
#2012-07-06| 689.36
#2012-07-09| 694.30
#2012-07-10| 688.99
#2012-07-11| 687.08
#2012-07-12| 693.96
#2012-07-13| 700.76
#2012-07-16| 702.68
#2012-07-17| 712.36
#2012-07-18| 712.68
#2012-07-19| 713.39
#2012-07-20| 705.34
#2012-07-23| 700.42
#2012-07-24| 691.38
#2012-07-25| 692.96
#2012-07-26| 702.92
#2012-07-27| 716.47
#2012-07-30| 712.37
#2012-07-31| 711.10
#2012-08-01| 712.84
#2012-08-02| 704.12
#2012-08-03| 710.99
#2012-08-06| 710.59
#2012-08-07| 703.28
#2012-08-08| 703.27
#2012-08-09| 703.35
#2012-08-10| 707.14
#2012-08-13| 704.11
#2012-08-14| 707.21
#2012-08-15| 706.92
#2012-08-16| 705.37
#2012-08-17| 699.60
#2012-08-20| 700.86
#2012-08-21| 696.66
#2012-08-22| 697.15
#2012-08-23| 697.42
#2012-08-24| 705.00
#2012-08-27| 704.74
#2012-08-28| 703.81
#2012-08-29| 705.12
#2012-08-30| 703.50
#2012-08-31| 704.46
#2012-09-03| .
#2012-09-04| 706.13
#2012-09-05| 708.42
#2012-09-06| 719.64
#2012-09-07| 717.82
#2012-09-10| 718.25
#2012-09-11| 719.74
#2012-09-12| 720.24
#2012-09-13| 728.15
#2012-09-14| 718.45
#2012-09-17| 721.48
#2012-09-18| 722.92
#2012-09-19| 724.06
#2012-09-20| 729.33
#2012-09-21| 731.67
#2012-09-24| 733.51
#2012-09-25| 734.62
#2012-09-26| 731.71
#2012-09-27| 734.81
#2012-09-28| 732.16
#2012-10-01| 735.90
#2012-10-02| 736.68
#2012-10-03| 741.59
#2012-10-04| 745.78
#2012-10-05| 748.89
#2012-10-08| 749.39
#2012-10-09| 744.47
#2012-10-10| 738.75
#2012-10-11| 737.08
#2012-10-12| 737.11
#2012-10-15| 752.05
#2012-10-16| 759.49
#2012-10-17| 760.35
#2012-10-18| 763.09
#2012-10-19| 752.97
#2012-10-22| 749.35
#2012-10-23| 739.77
#2012-10-24| 738.86
#2012-10-25| 745.82
#2012-10-26| 741.83
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 733.15
#2012-11-01| 735.39
#2012-11-02| 731.72
#2012-11-05| 731.02
#2012-11-06| 733.24
#2012-11-07| 722.25
#2012-11-08| 714.74
#2012-11-09| 718.55
#2012-11-12| 718.04
#2012-11-13| 714.91
#2012-11-14| 706.83
#2012-11-15| 702.10
#2012-11-16| 706.10
#2012-11-19| 711.89
#2012-11-20| 715.26
#2012-11-21| 717.58
#2012-11-22| .
#2012-11-23| 724.54
#2012-11-26| 722.91
#2012-11-27| 718.97
#2012-11-28| 726.38
#2012-11-29| 730.06
#2012-11-30| 731.76
#2012-12-03| 730.96
#2012-12-04| 732.76
#2012-12-05| 736.94
#2012-12-06| 736.69
#2012-12-07| 738.94
#2012-12-10| 739.61
#2012-12-11| 747.19
#2012-12-12| 743.99
#2012-12-13| 736.92
#2012-12-14| 733.05
#2012-12-17| 736.39
#2012-12-18| 743.22
#2012-12-19| 735.94
#2012-12-20| 733.97
#2012-12-21| 729.05
#2012-12-24| 726.72
#2012-12-25| 726.72
#2012-12-26| 726.20
#2012-12-27| 724.35
#2012-12-28| 717.18
#2012-12-31| 724.95
#2013-01-01| 724.95
#2013-01-02| 737.38
#2013-01-03| 744.10
#2013-01-04| 748.40
#2013-01-07| 749.47
#2013-01-08| 750.84
#2013-01-09| 759.10
#2013-01-10| 765.35
#2013-01-11| 763.58
#2013-01-14| 766.02
#2013-01-15| 764.52
#2013-01-16| 762.72
#2013-01-17| 766.19
#2013-01-18| 766.69
#2013-01-21| 766.69
#2013-01-22| 768.02
#2013-01-23| 765.32
#2013-01-24| 770.65
#2013-01-25| 777.11
#2013-01-28| 771.99
#2013-01-29| 784.82
#2013-01-30| 783.73
#2013-01-31| 780.85
#2013-02-01| 783.20
#2013-02-04| 773.91
#2013-02-05| 781.55
#2013-02-06| 782.02
#2013-02-07| 777.41
#2013-02-08| 779.83
#2013-02-11| 782.03
#2013-02-12| 781.09
#2013-02-13| 779.77
#2013-02-14| 781.71
#2013-02-15| 785.56
#2013-02-18| 785.56
#2013-02-19| 794.66
#2013-02-20| 792.49
#2013-02-21| 789.73
#2013-02-22| 792.73
#2013-02-25| 783.17
#2013-02-26| 785.34
#2013-02-27| 794.20
#2013-02-28| 791.89
#2013-03-01| 793.40
#2013-03-04| 801.31
#2013-03-05| 807.52
#2013-03-06| 807.93
#2013-03-07| 808.39
#2013-03-08| 808.56
#2013-03-11| 812.90
#2013-03-12| 816.46
#2013-03-13| 817.15
#2013-03-14| 818.75
#2013-03-15| 816.78
#2013-03-18| 812.17
#2013-03-19| 813.23
#2013-03-20| 821.44
#2013-03-21| 816.04
#2013-03-22| 822.59
#2013-03-25| 820.13
#2013-03-26| 831.45
#2013-03-27| 832.53
#2013-03-28| 838.48
#2013-03-29| 838.48
#2013-04-01| 839.80
#2013-04-02| 848.28
#2013-04-03| 845.66
#2013-04-04| 849.41
#2013-04-05| 845.62
#2013-04-08| 846.26
#2013-04-09| 848.78
#2013-04-10| 863.43
#2013-04-11| 871.92
#2013-04-12| 872.36
#2013-04-15| 858.69
#2013-04-16| 870.87
#2013-04-17| 872.37
#2013-04-18| 865.61
#2013-04-19| 878.64
#2013-04-22| 883.28
#2013-04-23| 891.54
#2013-04-24| 876.93
#2013-04-25| 874.35
#2013-04-26| 877.07
#2013-04-29| 880.22
#2013-04-30| 868.57
#2013-05-01| 854.38
#2013-05-02| 859.57
#2013-05-03| 861.36
#2013-05-06| 853.10
#2013-05-07| 858.57
#2013-05-08| 854.94
#2013-05-09| 855.85
#2013-05-10| 864.68
#2013-05-13| 871.68
#2013-05-14| 881.01
#2013-05-15| 889.85
#2013-05-16| 881.33
#2013-05-17| 882.63
#2013-05-20| 878.00
#2013-05-21| 887.69
#2013-05-22| 892.48
#2013-05-23| 892.40
#2013-05-24| 888.94
#2013-05-27| 888.94
#2013-05-28| 894.97
#2013-05-29| 876.39
#2013-05-30| 880.22
#2013-05-31| 859.71
#2013-06-03| 873.43
#2013-06-04| 870.73
#2013-06-05| 862.67
#2013-06-06| 873.32
#2013-06-07| 878.59
#2013-06-10| 880.94
#2013-06-11| 875.39
#2013-06-12| 868.35
#2013-06-13| 882.36
#2013-06-14| 882.62
#2013-06-17| 883.68
#2013-06-18| 889.94
#2013-06-19| 877.23
#2013-06-20| 853.33
#2013-06-21| 860.57
#2013-06-24| 850.60
#2013-06-25| 856.19
#2013-06-26| 868.18
#2013-06-27| 869.20
#2013-06-28| 857.34
#2013-07-01| 860.13
#2013-07-02| 860.08
#2013-07-03| 857.99
#2013-07-04| 857.99
#2013-07-05| 869.31
#2013-07-08| 875.67
#2013-07-09| 879.09
#2013-07-10| 883.20
#2013-07-11| 891.51
#2013-07-12| 895.89
#2013-07-15| 895.79
#2013-07-16| 890.86
#2013-07-17| 889.66
#2013-07-18| 885.90
#2013-07-19| 898.47
#2013-07-22| 902.00
#2013-07-23| 903.60
#2013-07-24| 901.35
#2013-07-25| 903.85
#2013-07-26| 910.46
#2013-07-29| 910.54
#2013-07-30| 910.10
#2013-07-31| 910.37
#2013-08-01| 914.11
#2013-08-02| 918.89
#2013-08-05| 914.65
#2013-08-06| 914.49
#2013-08-07| 912.69
#2013-08-08| 912.50
#2013-08-09| 908.81
#2013-08-12| 907.34
#2013-08-13| 911.77
#2013-08-14| 902.49
#2013-08-15| 889.04
#2013-08-16| 883.16
#2013-08-19| 886.83
#2013-08-20| 885.25
#2013-08-21| 878.26
#2013-08-22| 879.54
#2013-08-23| 884.27
#2013-08-26| 879.35
#2013-08-27| 868.03
#2013-08-28| 871.26
#2013-08-29| 871.74
#2013-08-30| 871.53
#2013-09-02| 871.53
#2013-09-03| 870.60
#2013-09-04| 879.23
#2013-09-05| 879.39
#2013-09-06| 879.95
#2013-09-09| 884.13
#2013-09-10| 890.84
#2013-09-11| 896.24
#2013-09-12| 894.62
#2013-09-13| 895.08
#2013-09-16| 903.84
#2013-09-17| 906.15
#2013-09-18| 916.21
#2013-09-19| 915.28
#2013-09-20| 913.72
#2013-09-23| 906.73
#2013-09-24| 900.43
#2013-09-25| 893.71
#2013-09-26| 893.56
#2013-09-27| 891.58
#2013-09-30| 890.30
#2013-10-01| 902.64
#2013-10-02| 901.85
#2013-10-03| 894.97
#2013-10-04| 901.78
#2013-10-07| 892.79
#2013-10-08| 881.51
#2013-10-09| 879.31
#2013-10-10| 896.12
#2013-10-11| 899.26
#2013-10-14| 904.44
#2013-10-15| 900.61
#2013-10-16| 918.38
#2013-10-17| 930.00
#2013-10-18| 928.82
#2013-10-21| 924.88
#2013-10-22| 933.83
#2013-10-23| 931.62
#2013-10-24| 932.44
#2013-10-25| 934.24
#2013-10-28| 937.76
#2013-10-29| 945.64
#2013-10-30| 936.65
#2013-10-31| 932.54
#2013-11-01| 940.92
#2013-11-04| 943.09
#2013-11-05| 941.31
#2013-11-06| 942.33
#2013-11-07| 936.86
#2013-11-08| 953.30
#2013-11-11| 955.83
#2013-11-12| 954.54
#2013-11-13| 959.38
#2013-11-14| 965.91
#2013-11-15| 970.51
#2013-11-18| 967.81
#2013-11-19| 968.15
#2013-11-20| 968.98
#2013-11-21| 972.85
#2013-11-22| 980.49
#2013-11-25| 982.47
#2013-11-26| 976.99
#2013-11-27| 976.53
#2013-11-28| 976.53
#2013-11-29| 974.40
#2013-12-02| 976.67
#2013-12-03| 969.93
#2013-12-04| 967.37
#2013-12-05| 963.33
#2013-12-06| 975.78
#2013-12-09| 976.41
#2013-12-10| 973.62
#2013-12-11| 961.49
#2013-12-12| 952.51
#2013-12-13| 953.76
#2013-12-16| 955.93
#2013-12-17| 953.43
#2013-12-18| 974.94
#2013-12-19| 971.87
#2013-12-20| 971.97
#2013-12-23| 974.38
#2013-12-24| 973.84
#2013-12-25| 973.84
#2013-12-26| 980.63
#2013-12-27| 979.99
#2013-12-30| 981.95
#2013-12-31| 979.98
#2014-01-01| 979.98
#2014-01-02| 971.72
#2014-01-03| 977.71
#2014-01-06| 976.30
#2014-01-07| 984.55
#2014-01-08| 991.10
#2014-01-09| 996.75
#2014-01-10|1000.00
#2014-01-13|1003.34
#2014-01-14|1013.07
#2014-01-15|1011.03
#2014-01-16|1013.33
#2014-01-17|1010.73
#2014-01-20| .
#2014-01-21|1009.29
#2014-01-22|1006.20
#2014-01-23| 997.39
#2014-01-24| 975.56
#2014-01-27| 966.83
#2014-01-28| 978.50
#2014-01-29| 968.56
#2014-01-30| 981.94
#2014-01-31| 975.38
#2014-02-03| 958.85
#2014-02-04| 971.69
#2014-02-05| 969.17
#2014-02-06| 976.66
#2014-02-07| 994.01
#2014-02-10|1005.53
#2014-02-11|1018.10
#2014-02-12|1015.61
#2014-02-13|1019.37
#2014-02-14|1025.09
#2014-02-17| .
#2014-02-18|1035.06
#2014-02-19|1030.41
#2014-02-20|1039.58
#2014-02-21|1036.99
#2014-02-24|1040.48
#2014-02-25|1039.73
#2014-02-26|1041.39
#2014-02-27|1049.41
#2014-02-28|1047.52
#2014-03-03|1039.97
#2014-03-04|1062.88
#2014-03-05|1059.12
#2014-03-06|1054.21
#2014-03-07|1055.35
#2014-03-10|1055.33
#2014-03-11|1052.90
#2014-03-12|1050.42
#2014-03-13|1035.65
#2014-03-14|1036.39
#2014-03-17|1046.27
#2014-03-18|1054.44
#2014-03-19|1049.85
#2014-03-20|1048.69
#2014-03-21|1043.65
#2014-03-24|1027.33
#2014-03-25|1039.57
#2014-03-26|1043.31
#2014-03-27|1041.71
#2014-03-28|1039.07
#2014-03-31|1049.82
#2014-04-01|1049.82
#2014-04-02|1056.72
#2014-04-03|1053.83
#2014-04-04|1045.61
#2014-04-07|1029.60
#2014-04-08|1021.41
#2014-04-09|1043.31
#2014-04-10|1014.01
#2014-04-11|1007.59
#2014-04-14|1009.09
#2014-04-15|1021.51
#2014-04-16|1028.70
#2014-04-17|1032.87
#2014-04-18| .
#2014-04-21|1049.88
#2014-04-22|1062.74
#2014-04-23|1060.97
#2014-04-24|1056.39
#2014-04-25|1053.23
#2014-04-28|1065.79
#2014-04-29|1069.47
#2014-04-30|1070.43
#2014-05-01|1071.16
#2014-05-02|1059.98
#2014-05-05|1060.62
#2014-05-06|1049.07
#2014-05-07|1049.80
#2014-05-08|1042.71
#2014-05-09|1044.10
#2014-05-12|1048.24
#2014-05-13|1054.03
#2014-05-14|1055.61
#2014-05-15|1045.37
#2014-05-16|1046.04
#2014-05-19|1053.19
#2014-05-20|1048.32
#2014-05-21|1055.50
#2014-05-22|1061.07
#2014-05-23|1063.29
#2014-05-26| .
#2014-05-27|1063.47
#2014-05-28|1057.86
#2014-05-29|1065.88
#2014-05-30|1072.02
#2014-06-02|1074.92
#2014-06-03|1074.71
#2014-06-04|1071.32
#2014-06-05|1075.31
#2014-06-06|1072.57
#2014-06-09|1069.63
#2014-06-10|1075.29
#2014-06-11|1074.40
#2014-06-12|1069.12
#2014-06-13|1070.43
#2014-06-16|1070.66
#2014-06-17|1071.99
#2014-06-18|1081.24
#2014-06-19|1082.14
#2014-06-20|1092.41
#2014-06-23|1089.07
#2014-06-24|1086.28
#2014-06-25|1102.30
#2014-06-26|1102.44
#2014-06-27|1098.10
#2014-06-30|1094.85
#2014-07-01|1106.71
#2014-07-02|1114.10
#2014-07-03|1116.05
#2014-07-04| .
#2014-07-07|1109.68
#2014-07-08|1099.36
#2014-07-09|1099.76
#2014-07-10|1100.79
#2014-07-11|1098.93
#2014-07-14|1104.85
#2014-07-15|1093.19
#2014-07-16|1094.49
#2014-07-17|1082.92
#2014-07-18|1098.22
#2014-07-21|1092.66
#2014-07-22|1099.49
#2014-07-23|1100.28
#2014-07-24|1098.68
#2014-07-25|1094.47
#2014-07-28|1092.87
#2014-07-29|1092.97
#2014-07-30|1093.60
#2014-07-31|1070.59
#2014-08-01|1070.33
#2014-08-04|1073.49
#2014-08-05|1061.56
#2014-08-06|1059.64
#2014-08-07|1049.65
#2014-08-08|1061.87
#2014-08-11|1061.38
#2014-08-12|1057.80
#2014-08-13|1068.79
#2014-08-14|1081.71
#2014-08-15|1079.23
#2014-08-18|1086.48
#2014-08-19|1097.41
#2014-08-20|1098.92
#2014-08-21|1099.81
#2014-08-22|1101.89
#2014-08-25|1106.26
#2014-08-26|1111.09
#2014-08-27|1110.91
#2014-08-28|1108.75
#2014-08-29|1111.98
#2014-09-01| .
#2014-09-02|1110.25
#2014-09-03|1115.51
#2014-09-04|1113.24
#2014-09-05|1122.21
#2014-09-08|1120.91
#2014-09-09|1117.39
#2014-09-10|1124.64
#2014-09-11|1125.10
#2014-09-12|1121.40
#2014-09-15|1123.79
#2014-09-16|1136.06
#2014-09-17|1140.39
#2014-09-18|1148.22
#2014-09-19|1150.11
#2014-09-22|1144.38
#2014-09-23|1139.70
#2014-09-24|1153.77
#2014-09-25|1138.94
#2014-09-26|1138.90
#2014-09-29|1137.71
#2014-09-30|1131.59
#2014-10-01|1118.34
#2014-10-02|1114.65
#2014-10-03|1135.37
#2014-10-06|1131.90
#2014-10-07|1111.96
#2014-10-08|1136.51
#2014-10-09|1114.54
#2014-10-10|1107.25
#2014-10-13|1075.84
#2014-10-14|1072.62
#2014-10-15|1065.88
#2014-10-16|1055.29
#2014-10-17|1069.01
#2014-10-20|1075.99
#2014-10-21|1097.71
#2014-10-22|1098.71
#2014-10-23|1116.38
#2014-10-24|1130.90
#2014-10-27|1128.46
#2014-10-28|1131.31
#2014-10-29|1136.55
#2014-10-30|1161.73
#2014-10-31|1168.58
#2014-11-03|1172.96
#2014-11-04|1178.31
#2014-11-05|1179.58
#2014-11-06|1182.03
#2014-11-07|1172.62
#2014-11-10|1181.79
#2014-11-11|1185.03
#2014-11-12|1183.85
#2014-11-13|1185.71
#2014-11-14|1181.75
#2014-11-17|1189.81
#2014-11-18|1205.62
#2014-11-19|1200.19
#2014-11-20|1193.98
#2014-11-21|1200.63
#2014-11-24|1200.69
#2014-11-25|1202.02
#2014-11-26|1213.43
#2014-11-27| .
#2014-11-28|1220.82
#2014-12-01|1216.45
#2014-12-02|1225.18
#2014-12-03|1225.15
#2014-12-04|1227.58
#2014-12-05|1235.51
#2014-12-08|1237.73
#2014-12-09|1227.37
#2014-12-10|1211.38
#2014-12-11|1213.17
#2014-12-12|1186.41
#2014-12-15|1183.36
#2014-12-16|1172.46
#2014-12-17|1192.66
#2014-12-18|1223.34
#2014-12-19|1223.82
#2014-12-22|1222.10
#2014-12-23|1193.02
#2014-12-24|1198.44
#2014-12-25| .
#2014-12-26|1206.78
#2014-12-29|1207.27
#2014-12-30|1203.78
#2014-12-31|1192.97
#2015-01-01| .
#2015-01-02|1198.14
#2015-01-05|1191.38
#2015-01-06|1195.31
#2015-01-07|1220.44
#2015-01-08|1239.40
#2015-01-09|1229.51
#2015-01-12|1233.50
#2015-01-13|1227.90
#2015-01-14|1225.88
#2015-01-15|1212.17
#2015-01-16|1233.29
#2015-01-19| .
#2015-01-20|1227.18
#2015-01-21|1224.61
#2015-01-22|1233.94
#2015-01-23|1225.93
#2015-01-26|1234.79
#2015-01-27|1228.08
#2015-01-28|1211.89
#2015-01-29|1221.86
#2015-01-30|1196.40
#2015-02-02|1204.19
#2015-02-03|1212.24
#2015-02-04|1194.56
#2015-02-05|1217.91
#2015-02-06|1210.36
#2015-02-09|1195.77
#2015-02-10|1215.42
#2015-02-11|1214.80
#2015-02-12|1218.49
#2015-02-13|1226.11
#2015-02-16| .
#2015-02-17|1232.20
#2015-02-18|1229.46
#2015-02-19|1230.75
#2015-02-20|1243.43
#2015-02-23|1239.38
#2015-02-24|1240.44
#2015-02-25|1243.47
#2015-02-26|1250.36
#2015-02-27|1245.38
#2015-03-02|1256.68
#2015-03-03|1247.37
#2015-03-04|1251.95
#2015-03-05|1251.04
#2015-03-06|1227.64
#2015-03-09|1236.84
#2015-03-10|1224.26
#2015-03-11|1223.30
#2015-03-12|1242.74
#2015-03-13|1239.23
#2015-03-16|1260.90
#2015-03-17|1254.81
#2015-03-18|1272.84
#2015-03-19|1275.86
#2015-03-20|1280.21
#2015-03-23|1284.64
#2015-03-24|1269.56
#2015-03-25|1250.49
#2015-03-26|1245.56
#2015-03-27|1252.78
#2015-03-30|1264.24
#2015-03-31|1249.08
#2015-04-01|1233.18
#2015-04-02|1235.93
#2015-04-03| .
#2015-04-06|1236.00
#2015-04-07|1241.58
#2015-04-08|1254.08
#2015-04-09|1264.52
#2015-04-10|1277.08
#2015-04-13|1265.30
#2015-04-14|1269.99
#2015-04-15|1273.46
#2015-04-16|1268.60
#2015-04-17|1265.31
#2015-04-20|1271.38
#2015-04-21|1275.92
#2015-04-22|1279.58
#2015-04-23|1283.05
#2015-04-24|1284.73
#2015-04-27|1263.32
#2015-04-28|1272.89
#2015-04-29|1268.60
#2015-04-30|1253.08
#2015-05-01|1264.79
#2015-05-04|1271.79
#2015-05-05|1262.54
#2015-05-06|1255.84
#2015-05-07|1262.20
#2015-05-08|1282.15
#2015-05-11|1284.15
#2015-05-12|1273.79
#2015-05-13|1271.92
#2015-05-14|1286.40
#2015-05-15|1289.25
#2015-05-18|1292.65
#2015-05-19|1300.85
#2015-05-20|1301.78
#2015-05-21|1301.90
#2015-05-22|1294.27
#2015-05-25| .
#2015-05-26|1288.25
#2015-05-27|1301.17
#2015-05-28|1308.71
#2015-05-29|1301.21
#2015-06-01|1304.95
#2015-06-02|1298.10
#2015-06-03|1299.04
#2015-06-04|1290.70
#2015-06-05|1287.43
#2015-06-08|1281.22
#2015-06-09|1283.72
#2015-06-10|1294.80
#2015-06-11|1301.33
#2015-06-12|1285.91
#2015-06-15|1279.85
#2015-06-16|1285.85
#2015-06-17|1287.62
#2015-06-18|1304.26
#2015-06-19|1300.19
#2015-06-22|1308.19
#2015-06-23|1311.28
#2015-06-24|1299.47
#2015-06-25|1302.55
#2015-06-26|1303.43
#2015-06-29|1274.48
#2015-06-30|1277.14
#2015-07-01|1292.20
#2015-07-02|1290.65
#2015-07-03| .
#2015-07-06|1290.05
#2015-07-07|1300.98
#2015-07-08|1282.13
#2015-07-09|1290.60
#2015-07-10|1309.57
#2015-07-13|1319.72
#2015-07-14|1325.97
#2015-07-15|1321.14
#2015-07-16|1326.56
#2015-07-17|1323.11
#2015-07-20|1329.63
#2015-07-21|1322.41
#2015-07-22|1323.40
#2015-07-23|1320.34
#2015-07-24|1297.83
#2015-07-27|1297.32
#2015-07-28|1318.57
#2015-07-29|1323.48
#2015-07-30|1316.63
#2015-07-31|1325.47
#2015-08-03|1324.96
#2015-08-04|1318.33
#2015-08-05|1325.18
#2015-08-06|1298.55
#2015-08-07|1296.67
#2015-08-10|1307.26
#2015-08-11|1295.19
#2015-08-12|1294.84
#2015-08-13|1295.20
#2015-08-14|1299.14
#2015-08-17|1311.33
#2015-08-18|1309.00
#2015-08-19|1304.45
#2015-08-20|1278.71
#2015-08-21|1244.24
#2015-08-24|1197.47
#2015-08-25|1167.55
#2015-08-26|1218.86
#2015-08-27|1243.05
#2015-08-28|1234.36
#2015-08-31|1212.78
#2015-09-01|1181.19
#2015-09-02|1200.48
#2015-09-03|1193.08
#2015-09-04|1173.31
#2015-09-07| .
#2015-09-08|1204.94
#2015-09-09|1183.52
#2015-09-10|1192.62
#2015-09-11|1198.19
#2015-09-14|1197.73
#2015-09-15|1215.70
#2015-09-16|1222.16
#2015-09-17|1233.28
#2015-09-18|1219.56
#2015-09-21|1197.27
#2015-09-22|1188.91
#2015-09-23|1187.48
#2015-09-24|1181.35
#2015-09-25|1153.07
#2015-09-28|1108.96
#2015-09-29|1116.61
#2015-09-30|1144.34
#2015-10-01|1156.90
#2015-10-02|1183.25
#2015-10-05|1185.37
#2015-10-06|1156.60
#2015-10-07|1169.57
#2015-10-08|1173.15
#2015-10-09|1178.96
#2015-10-12|1173.98
#2015-10-13|1156.87
#2015-10-14|1158.50
#2015-10-15|1189.24
#2015-10-16|1204.10
#2015-10-19|1199.91
#2015-10-20|1176.74
#2015-10-21|1164.07
#2015-10-22|1161.58
#2015-10-23|1191.30
#2015-10-26|1195.50
#2015-10-27|1216.99
#2015-10-28|1234.93
#2015-10-29|1240.77
#2015-10-30|1238.54
#2015-11-02|1264.33
#2015-11-03|1261.61
#2015-11-04|1258.90
#2015-11-05|1252.97
#2015-11-06|1250.27
#2015-11-09|1237.28
#2015-11-10|1245.88
#2015-11-11|1239.44
#2015-11-12|1220.91
#2015-11-13|1222.69
#2015-11-16|1232.77
#2015-11-17|1234.20
#2015-11-18|1257.77
#2015-11-19|1244.58
#2015-11-20|1253.81
#2015-11-23|1245.36
#2015-11-24|1248.77
#2015-11-25|1258.72
#2015-11-26| .
#2015-11-27|1259.61
#2015-11-30|1243.17
#2015-12-01|1270.06
#2015-12-02|1254.66
#2015-12-03|1231.36
#2015-12-04|1258.86
#2015-12-07|1255.14
#2015-12-08|1250.77
#2015-12-09|1237.39
#2015-12-10|1245.07
#2015-12-11|1225.89
#2015-12-14|1235.32
#2015-12-15|1253.28
#2015-12-16|1269.92
#2015-12-17|1252.29
#2015-12-18|1233.13
#2015-12-21|1241.55
#2015-12-22|1250.52
#2015-12-23|1261.23
#2015-12-24|1261.69
#2015-12-25| .
#2015-12-28|1257.61
#2015-12-29|1271.31
#2015-12-30|1269.97
#2015-12-31|1256.05
#2016-01-01| .
#2016-01-04|1232.06
#2016-01-05|1241.15
#2016-01-06|1226.52
#2016-01-07|1209.25
#2016-01-08|1189.77
#2016-01-11|1180.97
#2016-01-12|1187.82
#2016-01-13|1157.75
#2016-01-14|1193.20
#2016-01-15|1181.88
#2016-01-18| .
#2016-01-19|1179.06
#2016-01-20|1177.73
#2016-01-21|1175.11
#2016-01-22|1187.39
#2016-01-25|1177.59
#2016-01-26|1194.02
#2016-01-27|1183.71
#2016-01-28|1158.97
#2016-01-29|1178.32
#2016-02-01|1173.23
#2016-02-02|1159.14
#2016-02-03|1166.35
#2016-02-04|1152.30
#2016-02-05|1136.86
#2016-02-08|1130.99
#2016-02-09|1138.36
#2016-02-10|1142.79
#2016-02-11|1124.62
#2016-02-12|1134.54
#2016-02-15| .
#2016-02-16|1153.03
#2016-02-17|1165.85
#2016-02-18|1162.00
#2016-02-19|1162.23
#2016-02-22|1178.05
#2016-02-23|1170.30
#2016-02-24|1174.71
#2016-02-25|1194.60
#2016-02-26|1187.86
#2016-02-29|1166.84
#2016-03-01|1191.98
#2016-03-02|1193.39
#2016-03-03|1187.74
#2016-03-04|1185.63
#2016-03-07|1193.86
#2016-03-08|1181.82
#2016-03-09|1190.34
#2016-03-10|1189.35
#2016-03-11|1212.83
#2016-03-14|1203.52
#2016-03-15|1180.47
#2016-03-16|1171.35
#2016-03-17|1159.96
#2016-03-18|1171.75
#2016-03-21|1172.21
#2016-03-22|1184.16
#2016-03-23|1181.43
#2016-03-24|1181.20
#2016-03-25| .
#2016-03-28|1177.67
#2016-03-29|1193.61
#2016-03-30|1192.03
#2016-03-31|1192.21
#2016-04-01|1206.67
#2016-04-04|1214.26
#2016-04-05|1210.90
#2016-04-06|1233.44
#2016-04-07|1228.48
#2016-04-08|1223.17
#2016-04-11|1218.08
#2016-04-12|1227.64
#2016-04-13|1238.10
#2016-04-14|1242.51
#2016-04-15|1243.40
#2016-04-18|1256.09
#2016-04-19|1264.59
#2016-04-20|1268.27
#2016-04-21|1275.76
#2016-04-22|1276.88
#2016-04-25|1265.95
#2016-04-26|1260.74
#2016-04-27|1258.15
#2016-04-28|1252.78
#2016-04-29|1241.58
#2016-05-02|1249.47
#2016-05-03|1246.62
#2016-05-04|1236.62
#2016-05-05|1240.17
#2016-05-06|1229.97
#2016-05-09|1242.39
#2016-05-10|1250.60
#2016-05-11|1241.31
#2016-05-12|1237.98
#2016-05-13|1233.90
#2016-05-16|1253.50
#2016-05-17|1238.57
#2016-05-18|1241.15
#2016-05-19|1227.86
#2016-05-20|1238.06
#2016-05-23|1231.47
#2016-05-24|1246.25
#2016-05-25|1253.31
#2016-05-26|1254.41
#2016-05-27|1259.20
#2016-05-30| .
#2016-05-31|1259.39
#2016-06-01|1261.66
#2016-06-02|1279.48
#2016-06-03|1276.98
#2016-06-06|1283.13
#2016-06-07|1280.81
#2016-06-08|1279.81
#2016-06-09|1277.29
#2016-06-10|1271.63
#2016-06-13|1264.37
#2016-06-14|1270.93
#2016-06-15|1264.09
#2016-06-16|1270.30
#2016-06-17|1253.03
#2016-06-20|1259.56
#2016-06-21|1257.00
#2016-06-22|1267.22
#2016-06-23|1281.12
#2016-06-24|1250.93
#2016-06-27|1243.01
#2016-06-28|1262.70
#2016-06-29|1288.83
#2016-06-30|1301.88
#2016-07-01|1307.54
#2016-07-04| .
#2016-07-05|1309.64
#2016-07-06|1324.46
#2016-07-07|1323.89
#2016-07-08|1335.01
#2016-07-11|1335.91
#2016-07-12|1344.04
#2016-07-13|1343.39
#2016-07-14|1345.19
#2016-07-15|1341.35
#2016-07-18|1339.45
#2016-07-19|1342.60
#2016-07-20|1349.08
#2016-07-21|1349.95
#2016-07-22|1351.54
#2016-07-25|1352.44
#2016-07-26|1351.22
#2016-07-27|1358.19
#2016-07-28|1352.88
#2016-07-29|1361.68
#2016-08-01|1368.07
#2016-08-02|1360.56
#2016-08-03|1355.96
#2016-08-04|1355.18
#2016-08-05|1352.48
#2016-08-08|1338.20
#2016-08-09|1342.34
#2016-08-10|1334.75
#2016-08-11|1344.28
#2016-08-12|1340.83
#2016-08-15|1337.16
#2016-08-16|1323.72
#2016-08-17|1326.26
#2016-08-18|1325.94
#2016-08-19|1325.60
#2016-08-22|1324.93
#2016-08-23|1324.51
#2016-08-24|1305.20
#2016-08-25|1300.31
#2016-08-26|1305.12
#2016-08-29|1309.72
#2016-08-30|1300.71
#2016-08-31|1298.67
#2016-09-01|1296.13
#2016-09-02|1293.95
#2016-09-05| .
#2016-09-06|1302.56
#2016-09-07|1300.21
#2016-09-08|1301.02
#2016-09-09|1282.81
#2016-09-12|1298.34
#2016-09-13|1281.48
#2016-09-14|1280.33
#2016-09-15|1291.97
#2016-09-16|1290.59
#2016-09-19|1282.43
#2016-09-20|1285.35
#2016-09-21|1297.76
#2016-09-22|1306.12
#2016-09-23|1304.85
#2016-09-26|1285.75
#2016-09-27|1297.36
#2016-09-28|1297.72
#2016-09-29|1270.42
#2016-09-30|1280.37
#2016-10-03|1285.82
#2016-10-04|1287.08
#2016-10-05|1293.21
#2016-10-06|1288.63
#2016-10-07|1290.91
#2016-10-10|1293.09
#2016-10-11|1266.23
#2016-10-12|1260.41
#2016-10-13|1262.73
#2016-10-14|1251.51
#2016-10-17|1247.64
#2016-10-18|1249.72
#2016-10-19|1243.87
#2016-10-20|1249.59
#2016-10-21|1238.36
#2016-10-24|1233.61
#2016-10-25|1239.74
#2016-10-26|1233.60
#2016-10-27|1243.81
#2016-10-28|1215.92
#2016-10-31|1207.95
#2016-11-01|1203.83
#2016-11-02|1193.45
#2016-11-03|1176.61
#2016-11-04|1186.41
#2016-11-07|1211.16
#2016-11-08|1212.32
#2016-11-09|1274.04
#2016-11-10|1289.81
#2016-11-11|1270.13
#2016-11-14|1257.59
#2016-11-15|1254.99
#2016-11-16|1245.44
#2016-11-17|1249.71
#2016-11-18|1236.69
#2016-11-21|1237.32
#2016-11-22|1219.34
#2016-11-23|1219.62
#2016-11-24| .
#2016-11-25|1227.75
#2016-11-28|1216.20
#2016-11-29|1221.37
#2016-11-30|1214.64
#2016-12-01|1200.07
#2016-12-02|1206.94
#2016-12-05|1206.50
#2016-12-06|1209.88
#2016-12-07|1198.03
#2016-12-08|1197.63
#2016-12-09|1217.52
#2016-12-12|1231.66
#2016-12-13|1242.30
#2016-12-14|1238.68
#2016-12-15|1248.57
#2016-12-16|1250.75
#2016-12-19|1249.07
#2016-12-20|1245.27
#2016-12-21|1237.24
#2016-12-22|1237.95
#2016-12-23|1247.06
#2016-12-26| .
#2016-12-27|1248.41
#2016-12-28|1240.37
#2016-12-29|1245.03
#2016-12-30|1244.73
#2017-01-02| .
#2017-01-03|1261.51
#2017-01-04|1266.40
#2017-01-05|1277.55
#2017-01-06|1275.71
#2017-01-09|1279.61
#2017-01-10|1276.47
#2017-01-11|1257.85
#2017-01-12|1258.73
#2017-01-13|1259.81
#2017-01-16| .
#2017-01-17|1252.89
#2017-01-18|1252.82
#2017-01-19|1242.72
#2017-01-20|1237.84
#2017-01-23|1232.37
#2017-01-24|1216.95
#2017-01-25|1223.78
#2017-01-26|1215.12
#2017-01-27|1224.60
#2017-01-30|1222.49
#2017-01-31|1237.94
#2017-02-01|1246.54
#2017-02-02|1257.75
#2017-02-03|1261.60
#2017-02-06|1266.11
#2017-02-07|1263.54
#2017-02-08|1267.87
#2017-02-09|1273.38
#2017-02-10|1276.22
#2017-02-13|1284.02
#2017-02-14|1296.57
#2017-02-15|1310.50
#2017-02-16|1309.44
#2017-02-17|1314.45
#2017-02-20| .
#2017-02-21|1318.55
#2017-02-22|1317.41
#2017-02-23|1333.08
#2017-02-24|1342.84
#2017-02-27|1342.26
#2017-02-28|1336.51
#2017-03-01|1351.59
#2017-03-02|1350.54
#2017-03-03|1353.26
#2017-03-06|1348.37
#2017-03-07|1340.52
#2017-03-08|1343.59
#2017-03-09|1354.46
#2017-03-10|1358.14
#2017-03-13|1352.94
#2017-03-14|1352.20
#2017-03-15|1369.31
#2017-03-16|1361.18
#2017-03-17|1354.03
#2017-03-20|1355.35
#2017-03-21|1346.85
#2017-03-22|1346.64
#2017-03-23|1343.05
#2017-03-24|1339.91
#2017-03-27|1344.90
#2017-03-28|1345.86
#2017-03-29|1343.94
#2017-03-30|1339.59
#2017-03-31|1334.45
#2017-04-03|1334.04
#2017-04-04|1336.37
#2017-04-05|1332.27
#2017-04-06|1332.82
#2017-04-07|1334.08
#2017-04-10|1329.34
#2017-04-11|1327.37
#2017-04-12|1331.95
#2017-04-13|1326.25
#2017-04-14| .
#2017-04-17|1327.54
#2017-04-18|1309.67
#2017-04-19|1309.00
#2017-04-20|1315.12
#2017-04-21|1310.45
#2017-04-24|1320.73
#2017-04-25|1321.85
#2017-04-26|1325.33
#2017-04-27|1333.30
#2017-04-28|1333.37
#2017-05-01|1333.87
#2017-05-02|1335.20
#2017-05-03|1331.81
#2017-05-04|1340.47
#2017-05-05|1340.62
#2017-05-08|1334.00
#2017-05-09|1331.83
#2017-05-10|1328.61
#2017-05-11|1329.69
#2017-05-12|1329.28
#2017-05-15|1340.62
#2017-05-16|1336.53
#2017-05-17|1320.95
#2017-05-18|1322.54
#2017-05-19|1324.48
#2017-05-22|1324.82
#2017-05-23|1330.72
#2017-05-24|1331.87
#2017-05-25|1339.04
#2017-05-26|1335.86
#2017-05-29| .
#2017-05-30|1335.69
#2017-05-31|1346.95
#2017-06-01|1355.61
#2017-06-02|1361.43
#2017-06-05|1354.16
#2017-06-06|1350.95
#2017-06-07|1353.24
#2017-06-08|1350.66
#2017-06-09|1370.76
#2017-06-12|1369.50
#2017-06-13|1367.70
#2017-06-14|1375.04
#2017-06-15|1377.40
#2017-06-16|1383.02
#2017-06-19|1391.23
#2017-06-20|1397.75
#2017-06-21|1408.32
#2017-06-22|1425.32
#2017-06-23|1424.08
#2017-06-26|1423.87
#2017-06-27|1410.67
#2017-06-28|1407.35
#2017-06-29|1398.20
#2017-06-30|1394.85
#2017-07-03|1400.99
#2017-07-04| .
#2017-07-05|1402.99
#2017-07-06|1384.69
#2017-07-07|1389.28
#2017-07-10|1384.88
#2017-07-11|1379.78
#2017-07-12|1389.70
#2017-07-13|1389.72
#2017-07-14|1397.98
#2017-07-17|1392.05
#2017-07-18|1396.70
#2017-07-19|1405.06
#2017-07-20|1418.05
#2017-07-21|1415.07
#2017-07-24|1406.53
#2017-07-25|1396.22
#2017-07-26|1390.36
#2017-07-27|1390.59
#2017-07-28|1394.78
#2017-07-31|1397.49
#2017-08-01|1394.70
#2017-08-02|1389.19
#2017-08-03|1396.17
#2017-08-04|1393.08
#2017-08-07|1388.79
#2017-08-08|1383.74
#2017-08-09|1389.76
#2017-08-10|1381.18
#2017-08-11|1381.50
#2017-08-14|1386.92
#2017-08-15|1386.13
#2017-08-16|1389.11
#2017-08-17|1371.96
#2017-08-18|1365.13
#2017-08-21|1371.58
#2017-08-22|1386.51
#2017-08-23|1379.12
#2017-08-24|1383.44
#2017-08-25|1384.21
#2017-08-28|1390.89
#2017-08-29|1392.71
#2017-08-30|1392.16
#2017-08-31|1412.03
#2017-09-01|1405.66
#2017-09-04| .
#2017-09-05|1398.07
#2017-09-06|1407.45
#2017-09-07|1430.65
#2017-09-08|1437.52
#2017-09-11|1452.83
#2017-09-12|1460.78
#2017-09-13|1455.85
#2017-09-14|1469.17
#2017-09-15|1461.62
#2017-09-18|1463.30
#2017-09-19|1458.45
#2017-09-20|1457.55
#2017-09-21|1449.50
#2017-09-22|1450.57
#2017-09-25|1448.96
#2017-09-26|1441.66
#2017-09-27|1436.76
#2017-09-28|1443.66
#2017-09-29|1447.27
#2017-10-02|1464.06
#2017-10-03|1464.85
#2017-10-04|1472.29
#2017-10-05|1475.28
#2017-10-06|1476.48
#2017-10-09|1474.02
#2017-10-10|1482.60
#2017-10-11|1488.78
#2017-10-12|1489.05
#2017-10-13|1485.93
#2017-10-16|1476.75
#2017-10-17|1496.16
#2017-10-18|1495.83
#2017-10-19|1508.51
#2017-10-20|1511.58
#2017-10-23|1508.31
#2017-10-24|1490.76
#2017-10-25|1489.28
#2017-10-26|1471.46
#2017-10-27|1460.35
#2017-10-30|1437.13
#2017-10-31|1433.69
#2017-11-01|1446.47
#2017-11-02|1443.12
#2017-11-03|1452.19
#2017-11-06|1448.67
#2017-11-07|1448.29
#2017-11-08|1462.91
#2017-11-09|1459.92
#2017-11-10|1450.02
#2017-11-13|1450.81
#2017-11-14|1448.86
#2017-11-15|1444.67
#2017-11-16|1453.18
#2017-11-17|1446.54
#2017-11-20|1439.57
#2017-11-21|1448.11
#2017-11-22|1445.08
#2017-11-23| .
#2017-11-24|1449.42
#2017-11-27|1454.17
#2017-11-28|1465.79
#2017-11-29|1470.77
#2017-11-30|1472.52
#2017-12-01|1475.41
#2017-12-04|1463.71
#2017-12-05|1459.99
#2017-12-06|1455.65
#2017-12-07|1454.84
#2017-12-08|1467.75
#2017-12-11|1480.11
#2017-12-12|1490.97
#2017-12-13|1493.06
#2017-12-14|1480.42
#2017-12-15|1493.87
#2017-12-18|1494.36
#2017-12-19|1491.77
#2017-12-20|1482.65
#2017-12-21|1484.57
#2017-12-22|1478.03
#2017-12-25| .
#2017-12-26|1478.73
#2017-12-27|1483.91
#2017-12-28|1484.07
#2017-12-29|1474.87
#2018-01-01| .
#2018-01-02|1484.60
#2018-01-03|1493.85
#2018-01-04|1499.30
#2018-01-05|1508.30
#2018-01-08|1501.30
#2018-01-09|1512.55
#2018-01-10|1512.27
#2018-01-11|1522.24
#2018-01-12|1531.40
#2018-01-15| .
#2018-01-16|1541.76
#2018-01-17|1554.87
#2018-01-18|1549.95
#2018-01-19|1554.77
#2018-01-22|1566.34
#2018-01-23|1544.39
#2018-01-24|1549.44
#2018-01-25|1567.68
#2018-01-26|1613.62
#2018-01-29|1605.69
#2018-01-30|1572.44
#2018-01-31|1532.71
#2018-02-01|1549.46
#2018-02-02|1530.76
#2018-02-05|1457.46
#2018-02-06|1467.96
#2018-02-07|1472.03
#2018-02-08|1422.90
#2018-02-09|1445.31
#2018-02-12|1456.40
#2018-02-13|1456.03
#2018-02-14|1469.29
#2018-02-15|1496.67
#2018-02-16|1516.78
#2018-02-19| .
#2018-02-20|1494.12
#2018-02-21|1485.64
#2018-02-22|1482.94
#2018-02-23|1505.42
#2018-02-26|1528.27
#2018-02-27|1508.23
#2018-02-28|1485.44
#2018-03-01|1460.53
#2018-03-02|1474.38
#2018-03-05|1485.60
#2018-03-06|1476.51
#2018-03-07|1483.05
#2018-03-08|1505.82
#2018-03-09|1527.14
#2018-03-12|1521.14
#2018-03-13|1528.88
#2018-03-14|1517.91
#2018-03-15|1515.02
#2018-03-16|1522.58
#2018-03-19|1495.53
#2018-03-20|1499.77
#2018-03-21|1498.38
#2018-03-22|1445.85
#2018-03-23|1416.50
#2018-03-26|1436.51
#2018-03-27|1423.74
#2018-03-28|1436.34
#2018-03-29|1444.49
#2018-03-30| .
#2018-04-02|1407.29
#2018-04-03|1431.87
#2018-04-04|1450.15
#2018-04-05|1447.22
#2018-04-06|1414.74
#2018-04-09|1433.46
#2018-04-10|1453.99
#2018-04-11|1445.42
#2018-04-12|1453.22
#2018-04-13|1452.81
#2018-04-16|1458.42
#2018-04-17|1456.12
#2018-04-18|1447.54
#2018-04-19|1440.92
#2018-04-20|1434.83
#2018-04-23|1442.17
#2018-04-24|1436.24
#2018-04-25|1436.00
#2018-04-26|1454.92
#2018-04-27|1460.40
#2018-04-30|1437.35
#2018-05-01|1433.72
#2018-05-02|1409.00
#2018-05-03|1404.58
#2018-05-04|1412.39
#2018-05-07|1410.44
#2018-05-08|1401.05
#2018-05-09|1416.80
#2018-05-10|1435.21
#2018-05-11|1458.32
#2018-05-14|1462.09
#2018-05-15|1449.27
#2018-05-16|1454.00
#2018-05-17|1452.43
#2018-05-18|1456.27
#2018-05-21|1452.70
#2018-05-22|1448.15
#2018-05-23|1454.74
#2018-05-24|1447.06
#2018-05-25|1442.16
#2018-05-28| .
#2018-05-29|1425.80
#2018-05-30|1449.49
#2018-05-31|1435.14
#2018-06-01|1449.74
#2018-06-04|1456.14
#2018-06-05|1454.41
#2018-06-06|1467.12
#2018-06-07|1470.46
#2018-06-08|1482.52
#2018-06-11|1473.86
#2018-06-12|1472.67
#2018-06-13|1470.60
#2018-06-14|1472.18
#2018-06-15|1479.76
#2018-06-18|1464.99
#2018-06-19|1468.61
#2018-06-20|1471.16
#2018-06-21|1459.70
#2018-06-22|1464.83
#2018-06-25|1455.63
#2018-06-26|1451.47
#2018-06-27|1440.06
#2018-06-28|1449.86
#2018-06-29|1447.75
#2018-07-02|1450.08
#2018-07-03|1456.92
#2018-07-04| .
#2018-07-05|1476.48
#2018-07-06|1491.81
#2018-07-09|1495.50
#2018-07-10|1504.66
#2018-07-11|1488.39
#2018-07-12|1505.79
#2018-07-13|1504.68
#2018-07-16|1492.53
#2018-07-17|1510.83
#2018-07-18|1510.80
#2018-07-19|1490.01
#2018-07-20|1485.61
#2018-07-23|1486.84
#2018-07-24|1516.24
#2018-07-25|1530.41
#2018-07-26|1533.94
#2018-07-27|1531.40
#2018-07-30|1547.16
#2018-07-31|1564.85
#2018-08-01|1568.73
#2018-08-02|1566.14
#2018-08-03|1582.80
#2018-08-06|1589.96
#2018-08-07|1582.51
#2018-08-08|1587.90
#2018-08-09|1580.81
#2018-08-10|1577.88
#2018-08-13|1578.30
#2018-08-14|1575.94
#2018-08-15|1587.53
#2018-08-16|1606.56
#2018-08-17|1622.24
#2018-08-20|1634.91
#2018-08-21|1625.32
#2018-08-22|1622.03
#2018-08-23|1621.34
#2018-08-24|1627.65
#2018-08-27|1623.87
#2018-08-28|1620.01
#2018-08-29|1626.72
#2018-08-30|1624.41
#2018-08-31|1622.72
#2018-09-03| .
#2018-09-04|1612.62
#2018-09-05|1626.44
#2018-09-06|1627.13
#2018-09-07|1635.19
#2018-09-10|1630.75
#2018-09-11|1631.69
#2018-09-12|1639.41
#2018-09-13|1657.30
#2018-09-14|1651.59
#2018-09-17|1651.34
#2018-09-18|1656.93
#2018-09-19|1649.64
#2018-09-20|1668.72
#2018-09-21|1675.19
#2018-09-24|1668.60
#2018-09-25|1664.00
#2018-09-26|1663.98
#2018-09-27|1668.90
#2018-09-28|1672.88
#2018-10-01|1683.76
#2018-10-02|1687.43
#2018-10-03|1686.50
#2018-10-04|1684.18
#2018-10-05|1686.45
#2018-10-08|1692.49
#2018-10-09|1696.52
#2018-10-10|1661.18
#2018-10-11|1608.22
#2018-10-12|1627.97
#2018-10-15|1619.80
#2018-10-16|1652.99
#2018-10-17|1673.91
#2018-10-18|1655.07
#2018-10-19|1648.07
#2018-10-22|1635.65
#2018-10-23|1628.86
#2018-10-24|1583.66
#2018-10-25|1601.55
#2018-10-26|1588.14
#2018-10-29|1597.52
#2018-10-30|1608.58
#2018-10-31|1606.37
#2018-11-01|1627.24
#2018-11-02|1611.88
#2018-11-05|1635.03
#2018-11-06|1633.24
#2018-11-07|1673.05
#2018-11-08|1674.97
#2018-11-09|1679.87
#2018-11-12|1674.18
#2018-11-13|1659.44
#2018-11-14|1645.12
#2018-11-15|1661.07
#2018-11-16|1679.27
#2018-11-19|1682.27
#2018-11-20|1659.71
#2018-11-21|1636.05
#2018-11-22| .
#2018-11-23|1635.60
#2018-11-26|1641.44
#2018-11-27|1657.74
#2018-11-28|1690.94
#2018-11-29|1699.55
#2018-11-30|1726.88
#2018-12-03|1722.54
#2018-12-04|1692.45
#2018-12-05| .
#2018-12-06|1692.25
#2018-12-07|1662.46
#2018-12-10|1670.16
#2018-12-11|1672.49
#2018-12-12|1684.35
#2018-12-13|1689.92
#2018-12-14|1616.51
#2018-12-17|1584.16
#2018-12-18|1576.84
#2018-12-19|1555.01
#2018-12-20|1555.24
#2018-12-21|1542.89
#2018-12-24|1500.09
#2018-12-25| .
#2018-12-26|1561.63
#2018-12-27|1578.65
#2018-12-28|1584.47
#2018-12-31|1607.33
#2019-01-01| .
#2019-01-02|1587.88
#2019-01-03|1537.54
#2019-01-04|1579.91
#2019-01-07|1587.22
#2019-01-08|1600.73
#2019-01-09|1590.62
#2019-01-10|1583.70
#2019-01-11|1592.02
#2019-01-14|1570.98
#2019-01-15|1593.84
#2019-01-16|1582.42
#2019-01-17|1601.47
#2019-01-18|1613.73
#2019-01-21| .
#2019-01-22|1602.30
#2019-01-23|1599.18
#2019-01-24|1568.91
#2019-01-25|1564.12
#2019-01-28|1545.69
#2019-01-29|1557.04
#2019-01-30|1577.53
#2019-01-31|1603.26
#2019-02-01|1618.39
#2019-02-04|1608.47
#2019-02-05|1609.93
#2019-02-06|1612.54
#2019-02-07|1594.50
#2019-02-08|1606.77
#2019-02-11|1598.93
#2019-02-12|1620.14
#2019-02-13|1625.18
#2019-02-14|1629.65
#2019-02-15|1650.34
#2019-02-18| .
#2019-02-19|1645.22
#2019-02-20|1645.78
#2019-02-21|1635.89
#2019-02-22|1656.78
#2019-02-25|1659.00
#2019-02-26|1658.48
#2019-02-27|1656.40
#2019-02-28|1667.89
#2019-03-01|1686.95
#2019-03-04|1680.87
#2019-03-05|1682.27
#2019-03-06|1664.09
#2019-03-07|1653.66
#2019-03-08|1646.68
#2019-03-11|1657.21
#2019-03-12|1664.04
#2019-03-13|1673.33
#2019-03-14|1663.10
#2019-03-15|1672.90
#2019-03-18|1669.37
#2019-03-19|1684.48
#2019-03-20|1679.68
#2019-03-21|1689.06
#2019-03-22|1667.53
#2019-03-25|1665.87
#2019-03-26|1685.87
#2019-03-27|1675.21
#2019-03-28|1680.82
#2019-03-29|1690.51
#2019-04-01|1689.90
#2019-04-02|1687.57
#2019-04-03|1682.31
#2019-04-04|1670.92
#2019-04-05|1676.93
#2019-04-08|1678.15
#2019-04-09|1668.07
#2019-04-10|1667.88
#2019-04-11|1654.62
#2019-04-12|1648.54
#2019-04-15|1652.15
#2019-04-16|1636.28
#2019-04-17|1600.03
#2019-04-18|1592.32
#2019-04-19| .
#2019-04-22|1593.62
#2019-04-23|1615.75
#2019-04-24|1612.66
#2019-04-25|1627.70
#2019-04-26|1640.64
#2019-04-29|1637.30
#2019-04-30|1652.49
#2019-05-01|1653.78
#2019-05-02|1657.19
#2019-05-03|1667.20
#2019-05-06|1669.15
#2019-05-07|1633.10
#2019-05-08|1636.17
#2019-05-09|1634.10
#2019-05-10|1633.55
#2019-05-13|1610.66
#2019-05-14|1615.95
#2019-05-15|1624.08
#2019-05-16|1642.67
#2019-05-17|1637.54
#2019-05-20|1637.00
#2019-05-21|1644.43
#2019-05-22|1657.81
#2019-05-23|1654.50
#2019-05-24|1653.79
#2019-05-27| .
#2019-05-28|1632.37
#2019-05-29|1605.52
#2019-05-30|1610.39
#2019-05-31|1598.42
#2019-06-03|1607.80
#2019-06-04|1633.35
#2019-06-05|1640.36
#2019-06-06|1649.95
#2019-06-07|1666.64
#2019-06-10|1662.69
#2019-06-11|1663.99
#2019-06-12|1682.31
#2019-06-13|1669.59
#2019-06-14|1667.68
#2019-06-17|1671.60
#2019-06-18|1685.78
#2019-06-19|1699.18
#2019-06-20|1706.73
#2019-06-21|1708.77
#2019-06-24|1706.36
#2019-06-25|1701.41
#2019-06-26|1678.48
#2019-06-27|1686.03
#2019-06-28|1688.04
#2019-07-01|1700.62
#2019-07-02|1714.15
#2019-07-03|1731.23
#2019-07-04| .
#2019-07-05|1710.16
#2019-07-08|1695.38
#2019-07-09|1703.14
#2019-07-10|1710.03
#2019-07-11|1679.56
#2019-07-12|1647.12
#2019-07-15|1654.54
#2019-07-16|1646.07
#2019-07-17|1644.49
#2019-07-18|1656.21
#2019-07-19|1641.24
#2019-07-22|1635.90
#2019-07-23|1643.39
#2019-07-24|1644.11
#2019-07-25|1645.67
#2019-07-26|1649.34
#2019-07-29|1652.17
#2019-07-30|1632.95
#2019-07-31|1621.39
#2019-08-01|1622.42
#2019-08-02|1627.38
#2019-08-05|1598.38
#2019-08-06|1613.95
#2019-08-07|1609.68
#2019-08-08|1629.58
#2019-08-09|1632.58
#2019-08-12|1614.72
#2019-08-13|1631.23
#2019-08-14|1585.76
#2019-08-15|1587.62
#2019-08-16|1606.41
#2019-08-19|1626.77
#2019-08-20|1611.91
#2019-08-21|1625.81
#2019-08-22|1623.92
#2019-08-23|1585.33
#2019-08-26|1606.62
#2019-08-27|1604.51
#2019-08-28|1613.46
#2019-08-29|1618.08
#2019-08-30|1619.73
#2019-09-02| .
#2019-09-03|1622.44
#2019-09-04|1622.15
#2019-09-05|1632.78
#2019-09-06|1635.62
#2019-09-09|1614.49
#2019-09-10|1622.12
#2019-09-11|1639.74
#2019-09-12|1642.31
#2019-09-13|1635.93
#2019-09-16|1626.81
#2019-09-17|1631.27
#2019-09-18|1635.78
#2019-09-19|1640.85
#2019-09-20|1657.06
#2019-09-23|1648.82
#2019-09-24|1639.34
#2019-09-25|1631.65
#2019-09-26|1629.47
#2019-09-27|1627.59
#2019-09-30|1638.97
#2019-10-01|1624.98
#2019-10-02|1602.96
#2019-10-03|1619.64
#2019-10-04|1647.14
#2019-10-07|1638.97
#2019-10-08|1617.91
#2019-10-09|1617.62
#2019-10-10|1619.88
#2019-10-11|1637.03
#2019-10-14|1635.64
#2019-10-15|1656.54
#2019-10-16|1658.40
#2019-10-17|1666.29
#2019-10-18|1644.88
#2019-10-21|1643.05
#2019-10-22|1637.61
#2019-10-23|1646.58
#2019-10-24|1633.89
#2019-10-25|1644.01
#2019-10-28|1660.23
#2019-10-29|1678.09
#2019-10-30|1702.65
#2019-10-31|1701.26
#2019-11-01|1693.27
#2019-11-04|1685.42
#2019-11-05|1670.90
#2019-11-06|1679.86
#2019-11-07|1678.61
#2019-11-08|1694.68
#2019-11-11|1688.66
#2019-11-12|1693.24
#2019-11-13|1693.04
#2019-11-14|1690.18
#2019-11-15|1720.25
#2019-11-18|1712.89
#2019-11-19|1718.11
#2019-11-20|1714.66
#2019-11-21|1721.61
#2019-11-22|1731.54
#2019-11-25|1742.92
#2019-11-26|1748.35
#2019-11-27|1757.52
#2019-11-28|1757.52
#2019-11-29|1751.58
#2019-12-02|1744.68
#2019-12-03|1742.54
#2019-12-04|1762.41
#2019-12-05|1760.29
#2019-12-06|1769.10
#2019-12-09|1767.42
#2019-12-10|1772.59
#2019-12-11|1776.40
#2019-12-12|1793.97
#2019-12-13|1791.41
#2019-12-16|1804.39
#2019-12-17|1813.99
#2019-12-18|1815.43
#2019-12-19|1827.45
#2019-12-20|1842.79
#2019-12-23|1846.21
#2019-12-24|1843.01
#2019-12-25| .
#2019-12-26|1843.97
#2019-12-27|1843.78
#2019-12-30|1832.89
#2019-12-31|1838.44
#2020-01-01| .
#2020-01-02|1845.25
#2020-01-03|1828.83
#2020-01-06|1832.14
#2020-01-07|1827.33
#2020-01-08|1830.40
#2020-01-09|1841.69
#2020-01-10|1843.58
#2020-01-13|1847.19
#2020-01-14|1865.29
#2020-01-15|1885.23
#2020-01-16|1891.36
#2020-01-17|1890.26
#2020-01-20| .
#2020-01-21|1892.02
#2020-01-22|1890.85
#2020-01-23|1881.87
#2020-01-24|1852.22
#2020-01-27|1852.57
#2020-01-28|1847.40
#2020-01-29|1847.86
#2020-01-30|1842.52
#2020-01-31|1820.13
#2020-02-03|1838.56
#2020-02-04|1861.12
#2020-02-05|1879.36
#2020-02-06|1884.19
#2020-02-07|1877.74
#2020-02-10|1886.70
#2020-02-11|1891.79
#2020-02-12|1880.91
#2020-02-13|1860.13
#2020-02-14|1859.10
#2020-02-17| .
#2020-02-18|1849.10
#2020-02-19|1847.84
#2020-02-20|1843.41
#2020-02-21|1846.81
#2020-02-24|1803.47
#2020-02-25|1764.92
#2020-02-26|1762.56
#2020-02-27|1710.79
#2020-02-28|1674.94
#2020-03-02|1751.07
#2020-03-03|1706.08
#2020-03-04|1798.98
#2020-03-05|1770.17
#2020-03-06|1765.36
#2020-03-09|1688.83
#2020-03-10|1745.11
#2020-03-11|1666.32
#2020-03-12|1559.89
#2020-03-13|1673.72
#2020-03-16|1536.31
#2020-03-17|1634.98
#2020-03-18|1601.03
#2020-03-19|1532.28
#2020-03-20|1466.85
#2020-03-23|1384.23
#2020-03-24|1469.54
#2020-03-25|1473.42
#2020-03-26|1579.40
#2020-03-27|1547.03
#2020-03-30|1638.90
#2020-03-31|1636.80
#2020-04-01|1592.00
#2020-04-02|1644.59
#2020-04-03|1644.87
#2020-04-06|1712.95
#2020-04-07|1688.12
#2020-04-08|1747.42
#2020-04-09|1756.81
#2020-04-10|1756.81
#2020-04-13|1737.94
#2020-04-14|1803.86
#2020-04-15|1801.88
#2020-04-16|1828.86
#2020-04-17|1857.94
#2020-04-20|1855.65
#2020-04-21|1803.64
#2020-04-22|1835.48
#2020-04-23|1850.58
#2020-04-24|1866.50
#2020-04-27|1885.10
#2020-04-28|1844.09
#2020-04-29|1844.34
#2020-04-30|1835.67
#2020-05-01|1810.36
#2020-05-04|1805.12
#2020-05-05|1843.29
#2020-05-06|1828.30
#2020-05-07|1811.43
#2020-05-08|1820.99
#2020-05-11|1857.81
#2020-05-12|1841.14
#2020-05-13|1832.51
#2020-05-14|1851.94
#2020-05-15|1860.98
#2020-05-18|1867.67
#2020-05-19|1845.43
#2020-05-20|1836.46
#2020-05-21|1828.60
#2020-05-22|1823.87
#2020-05-25|1823.87
#2020-05-26|1815.98
#2020-05-27|1821.22
#2020-05-28|1847.32
#2020-05-29|1872.77
#2020-06-01|1837.75
#2020-06-02|1855.45
#2020-06-03|1856.13
#2020-06-04|1842.53
#2020-06-05|1851.81
#2020-06-08|1865.48
#2020-06-09|1851.66
#2020-06-10|1857.68
#2020-06-11|1758.01
#2020-06-12|1766.77
#2020-06-15|1751.16
#2020-06-16|1809.39
#2020-06-17|1804.18
#2020-06-18|1798.21
#2020-06-19|1808.98
#2020-06-22|1806.43
#2020-06-23|1807.36
#2020-06-24|1768.92
#2020-06-25|1789.17
#2020-06-26|1768.19
#2020-06-29|1781.32
#2020-06-30|1807.37
#2020-07-01|1818.70
#2020-07-02|1830.31
#2020-07-03| .
#2020-07-06|1849.44
#2020-07-07|1841.36
#2020-07-08|1839.99
#2020-07-09|1823.16
#2020-07-10|1816.98
#2020-07-13|1840.35
#2020-07-14|1865.93
#2020-07-15|1890.41
#2020-07-16|1890.69
#2020-07-17|1910.51
#2020-07-20|1908.33
#2020-07-21|1901.64
#2020-07-22|1920.56
#2020-07-23|1913.23
#2020-07-24|1886.31
#2020-07-27|1893.50
#2020-07-28|1908.67
#2020-07-29|1915.32
#2020-07-30|1901.87
#2020-07-31|1893.04
#2020-08-03|1914.74
#2020-08-04|1910.91
#2020-08-05|1923.86
#2020-08-06|1917.59
#2020-08-07|1920.13
#2020-08-10|1916.04
#2020-08-11|1906.04
#2020-08-12|1938.83
#2020-08-13|1930.62
#2020-08-14|1928.25
#2020-08-17|1944.85
#2020-08-18|1947.61
#2020-08-19|1947.66
#2020-08-20|1951.32
#2020-08-21|1954.63
#2020-08-24|1954.00
#2020-08-25|1955.48
#2020-08-26|1954.61
#2020-08-27|1973.67
#2020-08-28|1972.82
#2020-08-31|1973.15
#2020-09-01|1939.46
#2020-09-02|1973.33
#2020-09-03|1925.72
#2020-09-04|1918.65
#2020-09-07| .
#2020-09-08|1890.57
#2020-09-09|1923.12
#2020-09-10|1887.81
#2020-09-11|1901.77
#2020-09-14|1921.37
#2020-09-15|1927.73
#2020-09-16|1924.94
#2020-09-17|1923.76
#2020-09-18|1932.94
#2020-09-21|1895.84
#2020-09-22|1892.59
#2020-09-23|1880.53
#2020-09-24|1868.33
#2020-09-25|1887.52
#2020-09-28|1898.18
#2020-09-29|1893.10
#2020-09-30|1920.19
#2020-10-01|1905.18
#2020-10-02|1886.23
#2020-10-05|1911.89
#2020-10-06|1877.20
#2020-10-07|1905.15
#2020-10-08|1927.57
#2020-10-09|1942.20
#2020-10-12|1950.47
#2020-10-13|1926.57
#2020-10-14|1918.37
#2020-10-15|1889.22
#2020-10-16|1910.98
#2020-10-19|1879.00
#2020-10-20|1875.74
#2020-10-21|1858.12
#2020-10-22|1882.31
#2020-10-23|1886.33
#2020-10-26|1872.63
#2020-10-27|1851.77
#2020-10-28|1802.03
#2020-10-29|1796.94
#2020-10-30|1802.33
#2020-11-02|1834.50
#2020-11-03|1844.44
#2020-11-04|1921.39
#2020-11-05|1913.72
#2020-11-06|1915.28
#2020-11-09|1937.33
#2020-11-10|1958.71
#2020-11-11|1954.86
#2020-11-12|1939.95
#2020-11-13|1966.29
#2020-11-16|1960.53
#2020-11-17|1962.59
#2020-11-18|1934.94
#2020-11-19|1942.13
#2020-11-20|1945.34
#2020-11-23|1937.27
#2020-11-24|1940.54
#2020-11-25|1935.05
#2020-11-26|1935.05
#2020-11-27|1951.46
#2020-11-30|1958.41
#2020-12-01|1977.12
#2020-12-02|1987.29
#2020-12-03|1979.65
#2020-12-04|2001.12
#2020-12-07|1993.06
#2020-12-08|2018.02
#2020-12-09|2024.40
#2020-12-10|2019.37
#2020-12-11|2018.14
#2020-12-14|1982.52
#2020-12-15|2002.86
#2020-12-16|1999.40
#2020-12-17|2018.65
#2020-12-18|2019.14
#2020-12-21|1998.91
#2020-12-22|1989.21
#2020-12-23|1989.21
#2020-12-24|1994.50
#2020-12-25|1994.50
#2020-12-28|1993.97
#2020-12-29|2005.37
#2020-12-30|2011.23
#2020-12-31|2032.96
#2021-01-01|2032.96
#2021-01-04|2017.34
#2021-01-05|2032.73
#2021-01-06|2040.67
#2021-01-07|2060.59
#2021-01-08|2062.50
#2021-01-11|2096.22
#2021-01-12|2071.62
#2021-01-13|2079.42
#2021-01-14|2090.06
#2021-01-15|2099.51
#2021-01-18|2099.51
#2021-01-19|2128.84
#2021-01-20|2129.99
#2021-01-21|2115.46
#2021-01-22|2124.03
#2021-01-25|2148.06
#2021-01-26|2149.82
#2021-01-27|2090.68
#2021-01-28|2119.31
#2021-01-29|2095.33
#2021-02-01|2091.95
#2021-02-02|2077.49
#2021-02-03|2072.20
#2021-02-04|2083.44
#2021-02-05|2102.64
#2021-02-08|2101.17
#2021-02-09|2098.24
#2021-02-10|2099.52
#2021-02-11|2099.71
#2021-02-12|2114.87
#2021-02-15|2114.87
#2021-02-16|2098.85
#2021-02-17|2114.82
#2021-02-18|2101.19
#2021-02-19|2074.99
#2021-02-22|2079.15
#2021-02-23|2066.63
#2021-02-24|2092.09
#2021-02-25|2080.51
#2021-02-26|2052.88
#2021-03-01|2069.33
#2021-03-02|2064.79
#2021-03-03|2041.42
#2021-03-04|2008.20
#2021-03-05|2041.07
#2021-03-08|2042.91
#2021-03-09|2050.68
#2021-03-10|2061.89
#2021-03-11|2062.88
#2021-03-12|2069.83
#2021-03-15|2076.33
#2021-03-16|2086.79
#2021-03-17|2071.95
#2021-03-18|2062.06
#2021-03-19|2066.57
#2021-03-22|2085.48
#2021-03-23|2061.36
#2021-03-24|2051.70
#2021-03-25|2058.66
#2021-03-26|2095.66
#2021-03-29|2109.42
#2021-03-30|2090.33
#2021-03-31|2095.55
#2021-04-01|2091.33
#2021-04-02|2091.33
#2021-04-05|2091.25
#2021-04-06|2077.87
#2021-04-07|2076.65
#2021-04-08|2074.55
#2021-04-09|2086.15
#2021-04-12|2089.06
#2021-04-13|2092.55
#2021-04-14|2092.72
#2021-04-15|2112.98
#2021-04-16|2138.06
#2021-04-19|2142.37
#2021-04-20|2152.67
#2021-04-21|2171.20
#2021-04-22|2151.28
#2021-04-23|2156.93
#2021-04-26|2149.48
#2021-04-27|2135.00
#2021-04-28|2132.94
#2021-04-29|2120.16
#2021-04-30|2115.89
#2021-05-03|2150.48
#2021-05-04|2151.72
#2021-05-05|2167.71
#2021-05-06|2164.46
#2021-05-07|2176.21
#2021-05-10|2183.81
#2021-05-11|2168.43
#2021-05-12|2164.56
#2021-05-13|2188.78
#2021-05-14|2193.96
#2021-05-17|2197.64
#2021-05-18|2195.10
#2021-05-19|2188.32
#2021-05-20|2213.15
#2021-05-21|2205.31
#2021-05-24|2205.42
#2021-05-25|2190.31
#2021-05-26|2179.99
#2021-05-27|2162.86
#2021-05-28|2170.77
#2021-05-31|2170.77
#2021-06-01|2125.08
#2021-06-02|2130.74
#2021-06-03|2146.79
#2021-06-04|2150.15
#2021-06-07|2164.43
#2021-06-08|2147.92
#2021-06-09|2185.81
#2021-06-10|2228.46
#2021-06-11|2200.41
#2021-06-14|2201.99
#2021-06-15|2196.50
#2021-06-16|2189.87
#2021-06-17|2199.06
#2021-06-18|2169.32
#2021-06-21|2191.69
#2021-06-22|2186.11
#2021-06-23|2168.80
#2021-06-24|2195.76
#2021-06-25|2202.00
#2021-06-28|2205.06
#2021-06-29|2208.50
#2021-06-30|2212.83
#2021-07-01|2232.65
#2021-07-02|2253.61
#2021-07-05|2253.61
#2021-07-06|2248.33
#2021-07-07|2261.23
#2021-07-08|2253.63
#2021-07-09|2261.41
#2021-07-12|2262.49
#2021-07-13|2259.69
#2021-07-14|2266.95
#2021-07-15|2254.75
#2021-07-16|2259.11
#2021-07-19|2245.56
#2021-07-20|2261.50
#2021-07-21|2269.91
#2021-07-22|2280.25
#2021-07-23|2306.86
#2021-07-26|2297.14
#2021-07-27|2306.79
#2021-07-28|2328.05
#2021-07-29|2321.69
#2021-07-30|2310.17
#2021-08-02|2316.67
#2021-08-03|2355.22
#2021-08-04|2346.97
#2021-08-05|2347.79
#2021-08-06|2341.35
#2021-08-09|2347.94
#2021-08-10|2363.48
#2021-08-11|2338.24
#2021-08-12|2362.19
#2021-08-13|2380.99
#2021-08-16|2409.34
#2021-08-17|2439.48
#2021-08-18|2401.42
#2021-08-19|2413.39
#2021-08-20|2424.53
#2021-08-23|2428.50
#2021-08-24|2403.13
#2021-08-25|2390.20
#2021-08-26|2380.86
#2021-08-27|2369.33
#2021-08-30|2384.11
#2021-08-31|2375.27
#2021-09-01|2357.84
#2021-09-02|2379.45
#2021-09-03|2378.22
#2021-09-06|2378.22
#2021-09-07|2348.25
#2021-09-08|2348.72
#2021-09-09|2298.29
#2021-09-10|2289.49
#2021-09-13|2272.67
#2021-09-14|2259.88
#2021-09-15|2270.13
#2021-09-16|2259.50
#2021-09-17|2248.99
#2021-09-20|2239.37
#2021-09-21|2243.73
#2021-09-22|2238.02
#2021-09-23|2257.33
#2021-09-24|2250.56
#2021-09-27|2233.33
#2021-09-28|2215.55
#2021-09-29|2247.91
#2021-09-30|2228.53
#2021-10-01|2247.38
#2021-10-04|2231.73
#2021-10-05|2238.19
#2021-10-06|2230.11
#2021-10-07|2253.79
#2021-10-08|2241.60
#2021-10-11|2231.19
#2021-10-12|2210.38
#2021-10-13|2215.81
#2021-10-14|2230.13
#2021-10-15|2237.98
#2021-10-18|2216.27
#2021-10-19|2254.01
#2021-10-20|2273.05
#2021-10-21|2271.82
#2021-10-22|2276.74
#2021-10-25|2281.61
#2021-10-26|2297.70
#2021-10-27|2272.64
#2021-10-28|2301.95
#2021-10-29|2326.50
#2021-11-01|2325.19
#2021-11-02|2360.40
#2021-11-03|2375.28
#2021-11-04|2377.88
#2021-11-05|2372.32
#2021-11-08|2364.48
#2021-11-09|2356.80
#2021-11-10|2380.92
#2021-11-11|2379.27
#2021-11-12|2383.86
#2021-11-15|2373.99
#2021-11-16|2370.04
#2021-11-17|2382.79
#2021-11-18|2382.95
#2021-11-19|2369.53
#2021-11-22|2360.60
#2021-11-23|2378.36
#2021-11-24|2369.54
#2021-11-25|2369.54
#2021-11-26|2363.34
#2021-11-29|2335.30
#2021-11-30|2308.33
#2021-12-01|2329.69
#2021-12-02|2319.91
#2021-12-03|2334.20
#2021-12-06|2338.51
#2021-12-07|2343.95
#2021-12-08|2356.39
#2021-12-09|2364.89
#2021-12-10|2367.23
#2021-12-13|2412.13
#2021-12-14|2427.24
#2021-12-15|2502.79
#2021-12-16|2542.24
#2021-12-17|2499.01
#2021-12-20|2508.24
#2021-12-21|2494.90
#2021-12-22|2516.79
#2021-12-23|2524.03
#2021-12-24|2524.03
#2021-12-27|2546.88
#2021-12-28|2538.01
#2021-12-29|2547.97
#2021-12-30|2554.67
#2021-12-31|2546.23
#2022-01-03|2524.56
#2022-01-04|2496.12
#2022-01-05|2496.66
#2022-01-06|2485.08
#2022-01-07|2504.08
#2022-01-10|2526.32
#2022-01-11|2530.72
#2022-01-12|2513.14
#2022-01-13|2483.02
#2022-01-14|2482.67
#2022-01-17|2482.67
#2022-01-18|2468.98
#2022-01-19|2451.08
#2022-01-20|2437.47
#2022-01-21|2416.75
#2022-01-24|2394.49
#2022-01-25|2413.13
#2022-01-26|2410.21
#2022-01-27|2433.15
#2022-01-28|2478.35
#2022-01-31|2473.70
#2022-02-01|2479.89
#2022-02-02|2497.20
#2022-02-03|2471.58
#2022-02-04|2461.05
#2022-02-07|2469.83
#2022-02-08|2467.88
#2022-02-09|2473.79
#2022-02-10|2438.15
#2022-02-11|2427.86
#2022-02-14|2409.87
#2022-02-15|2439.85
#2022-02-16|2439.86
#2022-02-17|2413.91
#2022-02-18|2397.58
#2022-02-21|2397.58
#2022-02-22|2383.66
#2022-02-23|2377.55
#2022-02-24|2354.37
#2022-02-25|2433.43
#2022-02-28|2411.14
#2022-03-01|2398.60
#2022-03-02|2438.31
#2022-03-03|2457.79
#2022-03-04|2476.29
#2022-03-07|2464.97
#2022-03-08|2432.14
#2022-03-09|2461.35
#2022-03-10|2465.93
#2022-03-11|2470.51
#2022-03-14|2503.05
#2022-03-15|2543.95
#2022-03-16|2549.47
#2022-03-17|2594.57
#2022-03-18|2598.62
#2022-03-21|2603.16
#2022-03-22|2591.35
#2022-03-23|2572.12
#2022-03-24|2594.28
#2022-03-25|2610.07
#2022-03-28|2621.07
#2022-03-29|2622.13
#2022-03-30|2632.44
#2022-03-31|2609.91
#2022-04-01|2633.06
#2022-04-04|2621.81
#2022-04-05|2633.01
#2022-04-06|2699.06
#2022-04-07|2746.67
#2022-04-08|2763.36
#2022-04-11|2716.90
#2022-04-12|2697.12
#2022-04-13|2691.20
#2022-04-14|2697.69
#2022-04-15|2697.69
#2022-04-18|2658.00
#2022-04-19|2658.50
#2022-04-20|2664.47
#2022-04-21|2653.26
#2022-04-22|2597.62
#2022-04-25|2632.56
#2022-04-26|2611.35
#2022-04-27|2613.69
#2022-04-28|2645.35
#2022-04-29|2585.85
#2022-05-02|2565.26
#2022-05-03|2576.26
#2022-05-04|2613.68
#2022-05-05|2579.25
#2022-05-06|2582.62
#2022-05-09|2553.14
#2022-05-10|2565.93
#2022-05-11|2559.67
#2022-05-12|2602.74
#2022-05-13|2599.44
#2022-05-16|2635.66
#2022-05-17|2658.41
#2022-05-18|2611.15
#2022-05-19|2597.76
#2022-05-20|2642.80
#2022-05-23|2660.44
#2022-05-24|2680.87
#2022-05-25|2686.80
#2022-05-26|2691.27
#2022-05-27|2713.57
#2022-05-30|2713.57
#2022-05-31|2675.35
#2022-06-01|2650.31
#2022-06-02|2641.39
#2022-06-03|2640.47
#2022-06-06|2636.94
#2022-06-07|2675.75
#2022-06-08|2663.33
#2022-06-09|2601.31
#2022-06-10|2559.75
#2022-06-13|2499.89
#2022-06-14|2486.03
#2022-06-15|2504.77
#2022-06-16|2486.18
#2022-06-17|2495.47
#2022-06-20|2495.47
#2022-06-21|2565.37
#2022-06-22|2608.92
#2022-06-23|2663.86
#2022-06-24|2720.66
#2022-06-27|2729.36
#2022-06-28|2671.41
#2022-06-29|2688.56
#2022-06-30|2688.09
#2022-07-01|2707.20
#2022-07-04|2707.20
#2022-07-05|2699.57
#2022-07-06|2712.49
#2022-07-07|2715.62
#2022-07-08|2717.74
#2022-07-11|2719.71
#2022-07-12|2687.78
#2022-07-13|2676.91
#2022-07-14|2674.96
#2022-07-15|2715.41
#2022-07-18|2650.39
#2022-07-19|2661.42
#2022-07-20|2632.99
#2022-07-21|2646.09
#2022-07-22|2648.67
#2022-07-25|2662.98
#2022-07-26|2681.41
#2022-07-27|2680.45
#2022-07-28|2672.11
#2022-07-29|2650.19
#2022-08-01|2625.76
#2022-08-02|2607.78
#2022-08-03|2612.20
#2022-08-04|2581.58
#2022-08-05|2575.27
#2022-08-08|2592.22
#2022-08-09|2598.90
#2022-08-10|2611.79
#2022-08-11|2580.46
#2022-08-12|2609.03
#2022-08-15|2618.80
#2022-08-16|2618.94
#2022-08-17|2617.62
#2022-08-18|2603.24
#2022-08-19|2629.93
#2022-08-22|2606.72
#2022-08-23|2570.35
#2022-08-24|2566.60
#2022-08-25|2584.16
#2022-08-26|2531.94
#2022-08-29|2496.93
#2022-08-30|2485.60
#2022-08-31|2467.35
#2022-09-01|2528.26
#2022-09-02|2486.67
#2022-09-05|2486.67
#2022-09-06|2494.53
#2022-09-07|2519.74
#2022-09-08|2543.48
#2022-09-09|2565.01
#2022-09-12|2570.34
#2022-09-13|2494.97
#2022-09-14|2516.27
#2022-09-15|2524.33
#2022-09-16|2540.17
#2022-09-19|2516.43
#2022-09-20|2490.89
#2022-09-21|2456.59
#2022-09-22|2506.29
#2022-09-23|2497.02
#2022-09-26|2473.67
#2022-09-27|2479.51
#2022-09-28|2537.24
#2022-09-29|2513.26
#2022-09-30|2470.48
#2022-10-03|2494.73
#2022-10-04|2539.27
#2022-10-05|2541.64
#2022-10-06|2508.47
#2022-10-07|2476.25
#2022-10-10|2474.94
#2022-10-11|2511.80
#2022-10-12|2500.29
#2022-10-13|2552.90
#2022-10-14|2542.53
#2022-10-17|2575.46
#2022-10-18|2583.76
#2022-10-19|2547.50
#2022-10-20|2538.85
#2022-10-21|2610.89
#2022-10-24|2658.52
#2022-10-25|2663.94
#2022-10-26|2698.39
#2022-10-27|2691.50
#2022-10-28|2739.03
#2022-10-31|2725.53
#2022-11-01|2721.25
#2022-11-02|2694.32
#2022-11-03|2693.06
#2022-11-04|2704.97
#2022-11-07|2737.25
#2022-11-08|2760.75
#2022-11-09|2742.96
#2022-11-10|2773.38
#2022-11-11|2716.85
#2022-11-14|2754.47
#2022-11-15|2747.80
#2022-11-16|2746.82
#2022-11-17|2773.46
#2022-11-18|2795.11
#2022-11-21|2811.84
#2022-11-22|2835.17
#2022-11-23|2832.82
#2022-11-24|2832.82
#2022-11-25|2843.46
#2022-11-28|2844.15
#2022-11-29|2838.03
#2022-11-30|2889.44
#2022-12-01|2902.68
#2022-12-02|2917.07
#2022-12-05|2900.36
#2022-12-06|2871.60
#2022-12-07|2891.44
#2022-12-08|2912.63
#2022-12-09|2869.39
#2022-12-12|2899.77
#2022-12-13|2900.39
#2022-12-14|2920.03
#2022-12-15|2876.83
#2022-12-16|2842.18
#2022-12-19|2833.56
#2022-12-20|2831.65
#2022-12-21|2861.23
#2022-12-22|2860.36
#2022-12-23|2861.91
#2022-12-26|2861.91
#2022-12-27|2851.60
#2022-12-28|2836.73
#2022-12-29|2853.10
#2022-12-30|2846.01
#2023-01-02|2846.01
#2023-01-03|2851.19
#2023-01-04|2862.74
#2023-01-05|2855.18
#2023-01-06|2898.79
#2023-01-09|2809.01
#2023-01-10|2817.35
#2023-01-11|2821.61
#2023-01-12|2812.15
#2023-01-13|2823.89
#2023-01-16|2823.89
#2023-01-17|2795.31
#2023-01-18|2752.53
#2023-01-19|2756.49
#2023-01-20|2755.18
#2023-01-23|2746.48
#2023-01-24|2740.46
#2023-01-25|2752.73
#2023-01-26|2742.12
#2023-01-27|2720.18
#2023-01-30|2691.82
#2023-01-31|2718.85
#2023-02-01|2709.79
#2023-02-02|2685.45
#2023-02-03|2692.77
#2023-02-06|2690.17
#2023-02-07|2699.39
#2023-02-08|2692.55
#2023-02-09|2682.73
#2023-02-10|2710.99
#2023-02-13|2735.08
#2023-02-14|2723.58
#2023-02-15|2690.39
#2023-02-16|2659.75
#2023-02-17|2695.76
#2023-02-20|2695.76
#2023-02-21|2677.01
#2023-02-22|2668.39
#2023-02-23|2675.29
#2023-02-24|2645.79
#2023-02-27|2637.29
#2023-02-28|2607.85
#2023-03-01|2613.56
#2023-03-02|2615.02
#2023-03-03|2636.49
#2023-03-06|2647.88
#2023-03-07|2611.14
#2023-03-08|2588.76
#2023-03-09|2567.34
#2023-03-10|2566.55
#2023-03-13|2594.02
#2023-03-14|2614.07
#2023-03-15|2625.72
#2023-03-16|2632.15
#2023-03-17|2598.92
#2023-03-20|2634.89
#2023-03-21|2632.54
#2023-03-22|2595.21
#2023-03-23|2604.68
#2023-03-24|2636.14
#2023-03-27|2642.11
#2023-03-28|2641.29
#2023-03-29|2646.62
#2023-03-30|2657.41
#2023-03-31|2682.43
#2023-04-03|2714.27
#2023-04-04|2716.60
#2023-04-05|2778.68
#2023-04-06|2791.93
#2023-04-07|2791.93
#2023-04-10|2786.91
#2023-04-11|2784.39
#2023-04-12|2789.91
#2023-04-13|2823.60
#2023-04-14|2811.85
#2023-04-17|2805.67
#2023-04-18|2773.51
#2023-04-19|2779.72
#2023-04-20|2784.22
#2023-04-21|2808.44
#2023-04-24|2813.18
#2023-04-25|2813.53
#2023-04-26|2757.44
#2023-04-27|2757.76
#2023-04-28|2771.79
#2023-05-01|2799.17
#2023-05-02|2794.13
#2023-05-03|2796.45
#2023-05-04|2783.14
#2023-05-05|2804.00
#2023-05-08|2803.96
#2023-05-09|2787.99
#2023-05-10|2799.50
#2023-05-11|2794.48
#2023-05-12|2786.23
#2023-05-15|2779.36
#2023-05-16|2757.55
#2023-05-17|2749.81
#2023-05-18|2740.78
#2023-05-19|2760.11
#2023-05-22|2758.87
#2023-05-23|2740.13
#2023-05-24|2725.27
#2023-05-25|2692.59
#2023-05-26|2677.76
#2023-05-29|2677.76
#2023-05-30|2661.55
#2023-05-31|2686.85
#2023-06-01|2682.67
#2023-06-02|2728.90
#2023-06-05|2742.32
#2023-06-06|2720.79
#2023-06-07|2709.63
#2023-06-08|2741.67
#2023-06-09|2739.49
#2023-06-12|2745.01
#2023-06-13|2758.98
#2023-06-14|2748.37
#2023-06-15|2782.48
#2023-06-16|2791.07
#2023-06-19|2791.07
#2023-06-20|2785.06
#2023-06-21|2781.34
#2023-06-22|2804.26
#2023-06-23|2794.27
#2023-06-26|2759.99
#2023-06-27|2762.58
#2023-06-28|2748.08
#2023-06-29|2762.32
#2023-06-30|2788.79
#2023-07-03|2771.12
#2023-07-04|2771.12
#2023-07-05|2778.00
#2023-07-06|2749.88
#2023-07-07|2705.95
#2023-07-10|2720.36
#2023-07-11|2705.68
#2023-07-12|2702.32
#2023-07-13|2698.43
#2023-07-14|2730.71
#2023-07-17|2714.59
#2023-07-18|2732.37
#2023-07-19|2739.28
#2023-07-20|2811.74
#2023-07-21|2842.62
#2023-07-24|2833.39
#2023-07-25|2824.17
#2023-07-26|2819.16
#2023-07-27|2817.82
#2023-07-28|2836.14
#2023-07-31|2805.30
#2023-08-01|2790.50
#2023-08-02|2797.54
#2023-08-03|2785.26
#2023-08-04|2782.59
#2023-08-07|2828.38
#2023-08-08|2911.36
#2023-08-09|2919.55
#2023-08-10|2914.08
#2023-08-11|2939.26
#2023-08-14|2953.09
#2023-08-15|2957.30
#2023-08-16|2944.61
#2023-08-17|2943.16
#2023-08-18|2946.75
#2023-08-21|2938.73
#2023-08-22|2923.34
#2023-08-23|2929.22
#2023-08-24|2910.32
#2023-08-25|2934.22
#2023-08-28|2929.03
#2023-08-29|2944.50
#2023-08-30|2933.05
#2023-08-31|2913.48
#2023-09-01|2926.23
#2023-09-04|2926.23
#2023-09-05|2900.54
#2023-09-06|2869.58
#2023-09-07|2905.60
#2023-09-08|2932.43
#2023-09-11|2951.65
#2023-09-12|2959.92
#2023-09-13|2952.75
#2023-09-14|2958.92
#2023-09-15|2921.69
#2023-09-18|2922.32
#2023-09-19|2930.53
#2023-09-20|2927.93
#2023-09-21|2889.14
#2023-09-22|2879.83
#2023-09-25|2887.58
#2023-09-26|2875.31
#2023-09-27|2855.51
#2023-09-28|2849.91
#2023-09-29|2830.16
#2023-10-02|2826.52
#2023-10-03|2798.04
#2023-10-04|2810.43
#2023-10-05|2834.49
#2023-10-06|2869.03
#2023-10-09|2884.75
#2023-10-10|2892.50
#2023-10-11|2927.88
#2023-10-12|2931.17
#2023-10-13|2928.80
#2023-10-16|2954.38
#2023-10-17|2942.01
#2023-10-18|2904.25
#2023-10-19|2861.06
#2023-10-20|2857.51
#2023-10-23|2838.73
#2023-10-24|2860.84
#2023-10-25|2850.08
#2023-10-26|2815.15
#2023-10-27|2746.03
#2023-10-30|2770.78
#2023-10-31|2757.87
#2023-11-01|2768.05
#2023-11-02|2815.51
#2023-11-03|2820.40
#2023-11-06|2857.18
#2023-11-07|2861.96
#2023-11-08|2877.85
#2023-11-09|2795.79
#2023-11-10|2804.98
#2023-11-13|2820.42
#2023-11-14|2824.31
#2023-11-15|2808.20
#2023-11-16|2808.08
#2023-11-17|2811.42
#2023-11-20|2824.37
#2023-11-21|2821.02
#2023-11-22|2826.39
#2023-11-23|2826.39
#2023-11-24|2842.91
#2023-11-27|2819.85
#2023-11-28|2807.97
#2023-11-29|2818.71
#2023-11-30|2851.12
#2023-12-01|2856.79
#2023-12-04|2873.97
#2023-12-05|2878.80
#2023-12-06|2873.28
#2023-12-07|2866.23
#2023-12-08|2878.33
#2023-12-11|2882.54
#2023-12-12|2893.27
#2023-12-13|2939.64
#2023-12-14|2908.09
#2023-12-15|2892.74
#2023-12-18|2905.57
#2023-12-19|2925.05
#2023-12-20|2878.32
#2023-12-21|2902.59
#2023-12-22|2923.22
#2023-12-25|2923.22
#2023-12-26|2924.14
#2023-12-27|2943.55
#2023-12-28|2950.65
#2023-12-29|2954.01
#2024-01-01|2954.01
#2024-01-02|3025.28
#2024-01-03|3062.29
#2024-01-04|3070.10
#2024-01-05|3082.49
#2024-01-08|3099.97
#2024-01-09|3101.99
#2024-01-10|3110.16
#2024-01-11|3105.75
#2024-01-12|3126.26
#2024-01-15|3126.26
#2024-01-16|3098.77
#2024-01-17|3088.36
#2024-01-18|3088.06
#2024-01-19|3104.42
#2024-01-22|3104.16
#2024-01-23|3102.45
#2024-01-24|3084.65
#2024-01-25|3087.94
#2024-01-26|3105.12
#2024-01-29|3116.23
#2024-01-30|3114.63
#2024-01-31|3103.04
#2024-02-01|3153.44
#2024-02-02|3149.29
#2024-02-05|3192.39
#2024-02-06|3215.00
#2024-02-07|3223.56
#2024-02-08|3224.11
#2024-02-09|3227.10
#2024-02-12|3227.48
#2024-02-13|3207.22
#2024-02-14|3228.36
#2024-02-15|3258.77
#2024-02-16|3285.57
#2024-02-19|3285.57
#2024-02-20|3253.47
#2024-02-21|3252.85
#2024-02-22|3302.39
#2024-02-23|3320.72
#2024-02-26|3309.87
#2024-02-27|3296.61
#2024-02-28|3283.30
#2024-02-29|3257.90
#2024-03-01|3304.37
#2024-03-04|3282.73
#2024-03-05|3265.85
#2024-03-06|3283.51
#2024-03-07|3277.33
#2024-03-08|3263.19
#2024-03-11|3249.25
#2024-03-12|3275.44
#2024-03-13|3262.22
#2024-03-14|3249.65
#2024-03-15|3228.99
#2024-03-18|3231.66
#2024-03-19|3251.76
#2024-03-20|3248.13
#2024-03-21|3247.34
#2024-03-22|3245.68
#2024-03-25|3258.70
#2024-03-26|3266.69
#2024-03-27|3311.53
#2024-03-28|3317.79
#2024-03-29|3317.79
#2024-04-01|3284.35
#2024-04-02|3271.98
#2024-04-03|3256.24
#2024-04-04|3199.50
#2024-04-05|3225.89
#2024-04-08|3207.00
#2024-04-09|3193.52
#2024-04-10|3171.85
#2024-04-11|3159.24
#2024-04-12|3116.02
#2024-04-15|3115.00
#2024-04-16|3095.62
#2024-04-17|3099.81
#2024-04-18|3098.15
#2024-04-19|3097.22
#2024-04-22|3118.76
#2024-04-23|3147.08
#2024-04-24|3123.48
#2024-04-25|3094.64
#2024-04-26|3090.87
#2024-04-29|3106.48
#2024-04-30|3140.80
#2024-05-01|3174.06
#2024-05-02|3151.40
#2024-05-03|3153.77
#2024-05-06|3179.57
#2024-05-07|3204.23
#2024-05-08|3202.50
#2024-05-09|3214.65
#2024-05-10|3202.81
#2024-05-13|3209.54
#2024-05-14|3216.24
#2024-05-15|3276.95
#2024-05-16|3262.73
#2024-05-17|3266.27
#2024-05-20|3268.50
#2024-05-21|3279.26
#2024-05-22|3286.17
#2024-05-23|3262.03
#2024-05-24|3244.47
#2024-05-27|3244.47
#2024-05-28|3204.01
#2024-05-29|3196.55
#2024-05-30|3210.29
#2024-05-31|3251.02
#2024-06-03|3288.34
#2024-06-04|3299.75
#2024-06-05|3307.59
#2024-06-06|3319.99
#2024-06-07|3339.26
#2024-06-10|3363.03
#2024-06-11|3354.67
#2024-06-12|3334.30
#2024-06-13|3343.92
#2024-06-14|3344.97
#2024-06-17|3348.54
#2024-06-18|3362.03
#2024-06-19|3362.03
#2024-06-20|3385.27
#2024-06-21|3392.16
#2024-06-24|3430.41
#2024-06-25|3427.93
#2024-06-26|3411.75
#2024-06-27|3406.51
#2024-06-28|3385.79
#2024-07-01|3408.35
#2024-07-02|3382.23
#2024-07-03|3352.51
#2024-07-04|3352.51
#2024-07-05|3389.74
#2024-07-08|3391.81
#2024-07-09|3422.84
#2024-07-10|3456.44
#2024-07-11|3470.41
#2024-07-12|3489.30
#2024-07-15|3489.75
#2024-07-16|3493.22
#2024-07-17|3500.39
#2024-07-18|3406.35
#2024-07-19|3424.13
#2024-07-22|3439.04
#2024-07-23|3434.93
#2024-07-24|3453.79
#2024-07-25|3443.63
#2024-07-26|3458.10
#2024-07-29|3452.28
#2024-07-30|3419.21
#2024-07-31|3393.82
#2024-08-01|3460.58
#2024-08-02|3436.28
#2024-08-05|3341.22
#2024-08-06|3358.74
#2024-08-07|3322.22
#2024-08-08|3437.86
#2024-08-09|3485.07
#2024-08-12|3466.19
#2024-08-13|3511.89
#2024-08-14|3537.12
#2024-08-15|3545.16
#2024-08-16|3535.01
#2024-08-19|3561.76
#2024-08-20|3595.87
#2024-08-21|3606.49
#2024-08-22|3603.66
#2024-08-23|3617.02
#2024-08-26|3614.87
#2024-08-27|3614.84
#2024-08-28|3624.85
#2024-08-29|3621.69
#2024-08-30|3661.71
#2024-09-02|3661.71
#2024-09-03|3646.08
#2024-09-04|3631.66
#2024-09-05|3575.13
#2024-09-06|3554.83
#2024-09-09|3581.14
#2024-09-10|3591.97
#2024-09-11|3590.19
#2024-09-12|3606.20
#2024-09-13|3607.28
#2024-09-16|3637.32
#2024-09-17|3606.27
#2024-09-18|3601.91
#2024-09-19|3605.14
#2024-09-20|3604.39
#2024-09-23|3591.85
#2024-09-24|3594.65
#2024-09-25|3555.42
#2024-09-26|3546.83
#2024-09-27|3527.12
#2024-09-30|3547.21
#2024-10-01|3548.01
#2024-10-02|3542.11
#2024-10-03|3515.68
#2024-10-04|3519.41
#2024-10-07|3520.98
#2024-10-08|3539.53
#2024-10-09|3579.57
#2024-10-10|3555.46
#2024-10-11|3589.40
#2024-10-14|3590.88
#2024-10-15|3587.02
#2024-10-16|3588.97
#2024-10-17|3580.90
#2024-10-18|3576.93
#2024-10-21|3527.79
#2024-10-22|3545.06
#2024-10-23|3535.53
#2024-10-24|3513.52
#2024-10-25|3492.31
#2024-10-28|3510.71
#2024-10-29|3504.09
#2024-10-30|3476.79
#2024-10-31|3460.60
#2024-11-01|3444.87
#2024-11-04|3410.40
#2024-11-05|3428.63
#2024-11-06|3382.82
#2024-11-07|3422.84
#2024-11-08|3464.72
#2024-11-11|3401.29
#2024-11-12|3333.45
#2024-11-13|3331.29
#2024-11-14|3276.51
#2024-11-15|3180.76
#2024-11-18|3166.44
#2024-11-19|3163.14
#2024-11-20|3204.39
#2024-11-21|3234.35
#2024-11-22|3252.08
#2024-11-25|3277.68
#2024-11-26|3316.01
#2024-11-27|3331.62
#2024-11-28|3331.62
#2024-11-29|3337.94
#2024-12-02|3334.12
#2024-12-03|3333.52
#2024-12-04|3330.50
#2024-12-05|3331.49
#2024-12-06|3330.70
#2024-12-09|3315.26
#2024-12-10|3289.05
#2024-12-11|3259.73
#2024-12-12|3245.49
#2024-12-13|3254.71
#2024-12-16|3220.94
#2024-12-17|3251.16
#2024-12-18|3190.22
#2024-12-19|3160.61
#2024-12-20|3193.87
#2024-12-23|3248.92
#2024-12-24|3257.44
#2024-12-25|3257.44
#2024-12-26|3255.52
#2024-12-27|3234.50
#2024-12-30|3191.13
#2024-12-31|3206.30
#2025-01-01|3206.30
#2025-01-02|3215.32
#2025-01-03|3226.92
#2025-01-06|3205.30
#2025-01-07|3233.25
#2025-01-08|3227.79
#2025-01-09|3227.79
#2025-01-10|3224.14
#2025-01-13|3248.93
#2025-01-14|3177.23
#2025-01-15|3182.90
#2025-01-16|3215.08
#2025-01-17|3160.34
#2025-01-20|3160.34
#2025-01-21|3193.43
#2025-01-22|3180.63
#2025-01-23|3223.80
#2025-01-24|3242.75
#2025-01-27|3336.69
#2025-01-28|3303.96
#2025-01-29|3313.43
#2025-01-30|3351.08
#2025-01-31|3355.57
#2025-02-03|3380.14
#2025-02-04|3369.61
#2025-02-05|3421.30
#2025-02-06|3422.17
#2025-02-07|3406.19
#2025-02-10|3392.96
#2025-02-11|3397.65
#2025-02-12|3414.70
#2025-02-13|3420.21
#2025-02-14|3361.59
#2025-02-17|3361.59
#2025-02-18|3391.60
#2025-02-19|3436.60
#2025-02-20|3477.98
#2025-02-21|3506.20
#2025-02-24|3548.95
#2025-02-25|3590.06
#2025-02-26|3566.60
#2025-02-27|3565.65
#2025-02-28|3618.16
#2025-03-03|3651.07
#2025-03-04|3604.93
#2025-03-05|3644.97
#2025-03-06|3631.62
#2025-03-07|3613.05
#2025-03-10|3587.72
#2025-03-11|3535.34
#2025-03-12|3503.39
#2025-03-13|3484.08
#2025-03-14|3495.86
#2025-03-17|3536.77
#2025-03-18|3535.97
#2025-03-19|3535.73
#2025-03-20|3540.19
#2025-03-21|3527.83
#2025-03-24|3555.59
#2025-03-25|3481.01
#2025-03-26|3450.65
#2025-03-27|3454.26
#2025-03-28|3470.56
#2025-03-31|3500.27
#2025-04-01|3398.88
#2025-04-02|3420.54
#2025-04-03|3382.29
#2025-04-04|3197.01
#2025-04-07|3156.44
#2025-04-08|3093.24
#2025-04-09|3181.51
#2025-04-10|3067.15
#2025-04-11|3115.33
#2025-04-14|3180.91
#2025-04-15|3175.55
#2025-04-16|3108.60
#2025-04-17|3250.40
#2025-04-18|3250.40
#2025-04-21|3205.11
#2025-04-22|3252.63
#2025-04-23|3253.73
#2025-04-24|3307.58
#2025-04-25|3352.44
#2025-04-28|3374.98
#2025-04-29|3407.67
#2025-04-30|3447.65
#2025-05-01|3290.11
#2025-05-02|3350.96
#2025-05-05|3331.89
#2025-05-06|3187.13
#2025-05-07|3205.85
#2025-05-08|3155.65
#2025-05-09|3108.87
#2025-05-12|3200.17
#2025-05-13|3133.79
#2025-05-14|3020.76
#2025-05-15|3096.87
#2025-05-16|3157.73
#2025-05-19|3179.43
#2025-05-20|3187.76
#2025-05-21|3131.45
#2025-05-22|3121.41
#2025-05-23|3125.17
#2025-05-26|3125.17
#2025-05-27|3168.15
#2025-05-28|3140.26
#2025-05-29|3171.33
#2025-05-30|3197.50
#2025-06-02|3212.69
#2025-06-03|3217.70
#2025-06-04|3230.50
#2025-06-05|3228.39
#2025-06-06|3262.32
#2025-06-09|3270.09
#2025-06-10|3325.61
#2025-06-11|3322.81
#2025-06-12|3359.22
#2025-06-13|3351.81
#2025-06-16|3328.18
#2025-06-17|3256.12
#2025-06-18|3242.98
#2025-06-19|3242.98
#2025-06-20|3212.29
#2025-06-23|3211.20
#2025-06-24|3238.96
#2025-06-25|3249.54
#2025-06-26|3253.47
#2025-06-27|3224.10
#2025-06-30|3241.95
#2025-07-01|3292.50
#2025-07-02|3307.80
#2025-07-03|3306.21
#2025-07-04|3306.21
#2025-07-07|3282.46
#2025-07-08|3305.37
#2025-07-09|3338.21
#2025-07-10|3368.73
#2025-07-11|3334.98
#2025-07-14|3347.60
#2025-07-15|3270.90
#2025-07-16|3349.52
#2025-07-17|3305.81
#2025-07-18|3299.61
#2025-07-21|3273.14
#2025-07-22|3344.43
#2025-07-23|3409.67
#2025-07-24|3417.11
#2025-07-25|3421.78
#2025-07-28|3381.67
#2025-07-29|3340.71
#2025-07-30|3317.19
#2025-07-31|3242.81
#2025-08-01|3309.01
#2025-08-04|3354.15
#2025-08-05|3330.61
#2025-08-06|3273.03
#2025-08-07|3163.25
#2025-08-08|3171.86
#2025-08-11|3186.73
#2025-08-12|3191.23
#2025-08-13|3255.07
#2025-08-14|3290.46
#2025-08-15|3335.51
#2025-08-18|3323.29
#2025-08-19|3342.79
#2025-08-20|3360.47
#2025-08-21|3370.38
#2025-08-22|3377.84
#2025-08-25|3323.56
#2025-08-26|3370.50
#2025-08-27|3366.06
#2025-08-28|3345.87
#2025-08-29|3366.85
#2025-09-01|3366.85
#2025-09-02|3390.32
#2025-09-03|3383.41
#2025-09-04|3385.26
#2025-09-05|3379.79
#2025-09-08|3374.67
#2025-09-09|3390.15
#2025-09-10|3384.00
#2025-09-11|3437.23
#2025-09-12|3396.10
#2025-09-15|3374.59
#2025-09-16|3382.56
#2025-09-17|3394.72
#2025-09-18|3396.21
#2025-09-19|3394.61
#2025-09-22|3383.62
#2025-09-23|3386.10
#2025-09-24|3362.64
#2025-09-25|3303.56
#2025-09-26|3342.60
#2025-09-29|3362.81
#2025-09-30|3480.03
#2025-10-01|3650.24
#2025-10-02|3615.44
#2025-10-03|3646.08
#2025-10-06|3629.75
#2025-10-07|3637.95
#2025-10-08|3635.25
#2025-10-09|3646.12
#2025-10-10|3598.79
#2025-10-13|3583.37
#2025-10-14|3570.49
#2025-10-15|3582.83
#2025-10-16|3574.63
#2025-10-17|3586.16
#2025-10-20|3613.46
#2025-10-21|3605.50
#2025-10-22|3608.62
#2025-10-23|3607.62
#2025-10-24|3606.49
#2025-10-27|3607.78
#2025-10-28|3574.93
#2025-10-29|3556.81
#2025-10-30|3627.17
#2025-10-31|3635.90
#2025-11-03|3641.77
#2025-11-04|3656.00
#2025-11-05|3699.78
#2025-11-06|3727.09
#2025-11-07|3707.72
#2025-11-10|3772.39
#2025-11-11|3885.61
#2025-11-12|3950.07
#2025-11-13|3962.91
#2025-11-14|3958.66
#2025-11-17|3971.45
#2025-11-18|4006.52
#2025-11-19|4017.60
#2025-11-20|3988.50
#2025-11-21|4056.37
#2025-11-24|4071.18
#2025-11-25|4172.34
#2025-11-26|4159.05
#2025-11-27|4159.05
#2025-11-28|4121.32
#2025-12-01|4060.12
#2025-12-02|4036.60
#2025-12-03|4066.14
#2025-12-04|4017.60
#2025-12-05|3991.55
#2025-12-08|3950.28
#2025-12-09|3899.41
#2025-12-10|3958.83
#2025-12-11|3996.61
#2025-12-12|4028.77
#2025-12-15|4112.18
#2025-12-16|4061.44
#2025-12-17|4051.57
#2025-12-18|4062.73
#2025-12-19|4102.60
#2025-12-22|4134.26
#2025-12-23|4125.02
#2025-12-24|4154.05
#2025-12-25|4154.05
#2025-12-26|4153.86
#2025-12-29|4150.28
#2025-12-30|4139.01
#2025-12-31|4122.14
#2026-01-01|4122.14
#2026-01-02|4138.05
#2026-01-05|4049.28
#2026-01-06|4119.48
#2026-01-07|4227.04
#2026-01-08|4154.90
#2026-01-09|4109.26
#2026-01-12|4141.15
#2026-01-13|4145.36
#2026-01-14|4185.54
#2026-01-15|4120.08
#2026-01-16|4114.38
#2026-01-19|4114.38
#2026-01-20|4111.54
#2026-01-21|4196.25
#2026-01-22|4217.60
#2026-01-23|4200.32
#2026-01-26|4216.52
#2026-01-27|4224.14
#2026-01-28|4179.45
#2026-01-29|4188.68
#2026-01-30|4227.29
#2026-02-02|4276.80
#2026-02-03|4230.12
#2026-02-04|4388.42
#2026-02-05|4318.49
#2026-02-06|4428.60
#2026-02-09|4377.46
#2026-02-10|4334.96
#2026-02-11|4351.75
#2026-02-12|4394.47
#2026-02-13|4436.05
#2026-02-16|4436.05
#2026-02-17|4433.13
#2026-02-18|4409.13
#2026-02-19|4398.45
#2026-02-20|4371.96
#2026-02-23|4465.22
#2026-02-24|4453.74
#2026-02-25|4425.90
#2026-02-26|4381.62
#2026-02-27|4500.12
#2026-03-02|4450.11
#2026-03-03|4396.22
#2026-03-04|4399.67
#2026-03-05|4301.41
#2026-03-06|4305.60
#2026-03-09|4349.12
#2026-03-10|4355.43
#2026-03-11|4344.78
#2026-03-12|4284.48
#2026-03-13|4271.41
#2026-03-16|4291.95
#2026-03-17|4203.16
#2026-03-18|4128.43
#2026-03-19|4117.89
#2026-03-20|4076.79
#2026-03-23|4084.17
#2026-03-24|4081.42
#2026-03-25|4146.97
#2026-03-26|4127.67
#2026-03-27|4080.93
#2026-03-30|4124.16
#2026-03-31|4209.03
#2026-04-01|4253.85
#2026-04-02|4198.14
#2026-04-03|4198.14
#2026-04-06|4165.04
#2026-04-07|4138.70
#2026-04-08|4230.55
#2026-04-09|4238.39