Table Data - Nasdaq US Pharmaceuticals and Biotechnology Large Mid Cap Net Total Return Index
| Title | Nasdaq US Pharmaceuticals and Biotechnology Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB201030LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-13 |
| Last Updated | 2026-04-13 10:57 PM CDT |
| Notes | For more information about this series, see: NQUSB201030LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 489.04 |
| 2001-04-02 | 472.36 |
| 2001-04-03 | 463.24 |
| 2001-04-04 | 469.43 |
| 2001-04-05 | 483.21 |
| 2001-04-06 | 483.19 |
| 2001-04-09 | 491.33 |
| 2001-04-10 | 490.36 |
| 2001-04-11 | 479.33 |
| 2001-04-12 | 490.95 |
| 2001-04-13 | . |
| 2001-04-16 | 492.97 |
| 2001-04-17 | 507.94 |
| 2001-04-18 | 505.20 |
| 2001-04-19 | 497.24 |
| 2001-04-20 | 490.95 |
| 2001-04-23 | 490.82 |
| 2001-04-24 | 482.22 |
| 2001-04-25 | 493.28 |
| 2001-04-26 | 499.89 |
| 2001-04-27 | 507.71 |
| 2001-04-30 | 511.67 |
| 2001-05-01 | 512.33 |
| 2001-05-02 | 510.27 |
| 2001-05-03 | 503.48 |
| 2001-05-04 | 513.87 |
| 2001-05-07 | 516.80 |
| 2001-05-08 | 515.81 |
| 2001-05-09 | 518.26 |
| 2001-05-10 | 511.42 |
| 2001-05-11 | 508.87 |
| 2001-05-14 | 510.28 |
| 2001-05-15 | 507.30 |
| 2001-05-16 | 525.98 |
| 2001-05-17 | 533.92 |
| 2001-05-18 | 530.44 |
| 2001-05-21 | 535.75 |
| 2001-05-22 | 528.84 |
| 2001-05-23 | 520.20 |
| 2001-05-24 | 519.88 |
| 2001-05-25 | 516.01 |
| 2001-05-28 | . |
| 2001-05-29 | 523.94 |
| 2001-05-30 | 520.06 |
| 2001-05-31 | 521.00 |
| 2001-06-01 | 529.26 |
| 2001-06-04 | 536.08 |
| 2001-06-05 | 542.22 |
| 2001-06-06 | 536.29 |
| 2001-06-07 | 539.09 |
| 2001-06-08 | 534.79 |
| 2001-06-11 | 526.33 |
| 2001-06-12 | 524.96 |
| 2001-06-13 | 523.68 |
| 2001-06-14 | 524.39 |
| 2001-06-15 | 523.40 |
| 2001-06-18 | 524.65 |
| 2001-06-19 | 527.90 |
| 2001-06-20 | 533.94 |
| 2001-06-21 | 534.12 |
| 2001-06-22 | 513.50 |
| 2001-06-25 | 506.65 |
| 2001-06-26 | 505.10 |
| 2001-06-27 | 499.41 |
| 2001-06-28 | 504.54 |
| 2001-06-29 | 492.62 |
| 2001-07-02 | 499.55 |
| 2001-07-03 | 498.81 |
| 2001-07-04 | . |
| 2001-07-05 | 491.17 |
| 2001-07-06 | 487.60 |
| 2001-07-09 | 497.77 |
| 2001-07-10 | 491.01 |
| 2001-07-11 | 484.22 |
| 2001-07-12 | 473.88 |
| 2001-07-13 | 480.83 |
| 2001-07-16 | 476.62 |
| 2001-07-17 | 485.81 |
| 2001-07-18 | 502.63 |
| 2001-07-19 | 502.43 |
| 2001-07-20 | 505.35 |
| 2001-07-23 | 495.72 |
| 2001-07-24 | 487.60 |
| 2001-07-25 | 492.77 |
| 2001-07-26 | 494.76 |
| 2001-07-27 | 497.17 |
| 2001-07-30 | 499.24 |
| 2001-07-31 | 509.51 |
| 2001-08-01 | 507.38 |
| 2001-08-02 | 505.18 |
| 2001-08-03 | 505.28 |
| 2001-08-06 | 502.38 |
| 2001-08-07 | 503.31 |
| 2001-08-08 | 497.53 |
| 2001-08-09 | 498.68 |
| 2001-08-10 | 504.05 |
| 2001-08-13 | 508.18 |
| 2001-08-14 | 510.43 |
| 2001-08-15 | 507.50 |
| 2001-08-16 | 506.18 |
| 2001-08-17 | 502.89 |
| 2001-08-20 | 507.43 |
| 2001-08-21 | 504.16 |
| 2001-08-22 | 510.37 |
| 2001-08-23 | 512.59 |
| 2001-08-24 | 518.80 |
| 2001-08-27 | 515.98 |
| 2001-08-28 | 508.09 |
| 2001-08-29 | 503.33 |
| 2001-08-30 | 498.89 |
| 2001-08-31 | 493.40 |
| 2001-09-03 | . |
| 2001-09-04 | 500.91 |
| 2001-09-05 | 510.24 |
| 2001-09-06 | 501.03 |
| 2001-09-07 | 489.30 |
| 2001-09-10 | 497.06 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 493.39 |
| 2001-09-18 | 485.19 |
| 2001-09-19 | 476.53 |
| 2001-09-20 | 469.87 |
| 2001-09-21 | 457.27 |
| 2001-09-24 | 458.07 |
| 2001-09-25 | 465.12 |
| 2001-09-26 | 476.23 |
| 2001-09-27 | 492.11 |
| 2001-09-28 | 494.49 |
| 2001-10-01 | 502.68 |
| 2001-10-02 | 506.53 |
| 2001-10-03 | 502.21 |
| 2001-10-04 | 497.57 |
| 2001-10-05 | 504.45 |
| 2001-10-08 | 500.75 |
| 2001-10-09 | 498.37 |
| 2001-10-10 | 507.42 |
| 2001-10-11 | 503.41 |
| 2001-10-12 | 506.59 |
| 2001-10-15 | 511.64 |
| 2001-10-16 | 511.86 |
| 2001-10-17 | 508.57 |
| 2001-10-18 | 506.93 |
| 2001-10-19 | 509.65 |
| 2001-10-22 | 520.21 |
| 2001-10-23 | 514.29 |
| 2001-10-24 | 514.01 |
| 2001-10-25 | 516.30 |
| 2001-10-26 | 516.79 |
| 2001-10-29 | 511.43 |
| 2001-10-30 | 505.46 |
| 2001-10-31 | 502.17 |
| 2001-11-01 | 508.62 |
| 2001-11-02 | 506.28 |
| 2001-11-05 | 508.27 |
| 2001-11-06 | 513.77 |
| 2001-11-07 | 510.98 |
| 2001-11-08 | 508.71 |
| 2001-11-09 | 507.03 |
| 2001-11-12 | 506.10 |
| 2001-11-13 | 510.29 |
| 2001-11-14 | 508.75 |
| 2001-11-15 | 509.90 |
| 2001-11-16 | 512.45 |
| 2001-11-19 | 518.35 |
| 2001-11-20 | 518.40 |
| 2001-11-21 | 524.37 |
| 2001-11-22 | . |
| 2001-11-23 | 526.54 |
| 2001-11-26 | 531.00 |
| 2001-11-27 | 526.59 |
| 2001-11-28 | 520.89 |
| 2001-11-29 | 523.64 |
| 2001-11-30 | 524.01 |
| 2001-12-03 | 525.47 |
| 2001-12-04 | 522.32 |
| 2001-12-05 | 521.63 |
| 2001-12-06 | 520.43 |
| 2001-12-07 | 520.90 |
| 2001-12-10 | 512.36 |
| 2001-12-11 | 502.01 |
| 2001-12-12 | 493.63 |
| 2001-12-13 | 489.47 |
| 2001-12-14 | 490.39 |
| 2001-12-17 | 495.72 |
| 2001-12-18 | 498.53 |
| 2001-12-19 | 502.25 |
| 2001-12-20 | 502.79 |
| 2001-12-21 | 504.91 |
| 2001-12-24 | 504.82 |
| 2001-12-25 | . |
| 2001-12-26 | 505.36 |
| 2001-12-27 | 504.59 |
| 2001-12-28 | 504.62 |
| 2001-12-31 | 496.68 |
| 2002-01-01 | . |
| 2002-01-02 | 496.14 |
| 2002-01-03 | 490.84 |
| 2002-01-04 | 490.12 |
| 2002-01-07 | 487.91 |
| 2002-01-08 | 487.16 |
| 2002-01-09 | 486.52 |
| 2002-01-10 | 493.93 |
| 2002-01-11 | 493.94 |
| 2002-01-14 | 492.60 |
| 2002-01-15 | 491.40 |
| 2002-01-16 | 489.41 |
| 2002-01-17 | 487.22 |
| 2002-01-18 | 482.62 |
| 2002-01-21 | . |
| 2002-01-22 | 489.71 |
| 2002-01-23 | 494.90 |
| 2002-01-24 | 487.14 |
| 2002-01-25 | 484.82 |
| 2002-01-28 | 482.16 |
| 2002-01-29 | 476.43 |
| 2002-01-30 | 480.24 |
| 2002-01-31 | 483.90 |
| 2002-02-01 | 485.43 |
| 2002-02-04 | 474.39 |
| 2002-02-05 | 478.01 |
| 2002-02-06 | 471.40 |
| 2002-02-07 | 467.01 |
| 2002-02-08 | 475.50 |
| 2002-02-11 | 480.25 |
| 2002-02-12 | 485.81 |
| 2002-02-13 | 488.03 |
| 2002-02-14 | 483.52 |
| 2002-02-15 | 484.44 |
| 2002-02-18 | . |
| 2002-02-19 | 477.39 |
| 2002-02-20 | 487.60 |
| 2002-02-21 | 482.76 |
| 2002-02-22 | 488.16 |
| 2002-02-25 | 487.26 |
| 2002-02-26 | 488.24 |
| 2002-02-27 | 490.99 |
| 2002-02-28 | 489.58 |
| 2002-03-01 | 498.12 |
| 2002-03-04 | 500.90 |
| 2002-03-05 | 492.51 |
| 2002-03-06 | 501.04 |
| 2002-03-07 | 499.98 |
| 2002-03-08 | 495.93 |
| 2002-03-11 | 496.80 |
| 2002-03-12 | 497.74 |
| 2002-03-13 | 501.66 |
| 2002-03-14 | 501.61 |
| 2002-03-15 | 505.94 |
| 2002-03-18 | 503.04 |
| 2002-03-19 | 503.68 |
| 2002-03-20 | 489.88 |
| 2002-03-21 | 492.22 |
| 2002-03-22 | 492.19 |
| 2002-03-25 | 485.97 |
| 2002-03-26 | 484.90 |
| 2002-03-27 | 484.61 |
| 2002-03-28 | 483.63 |
| 2002-03-29 | . |
| 2002-04-01 | 486.01 |
| 2002-04-02 | 481.44 |
| 2002-04-03 | 479.68 |
| 2002-04-04 | 466.51 |
| 2002-04-05 | 459.57 |
| 2002-04-08 | 459.06 |
| 2002-04-09 | 454.92 |
| 2002-04-10 | 461.58 |
| 2002-04-11 | 454.08 |
| 2002-04-12 | 457.29 |
| 2002-04-15 | 458.57 |
| 2002-04-16 | 464.03 |
| 2002-04-17 | 454.80 |
| 2002-04-18 | 463.48 |
| 2002-04-19 | 460.83 |
| 2002-04-22 | 453.83 |
| 2002-04-23 | 447.06 |
| 2002-04-24 | 445.90 |
| 2002-04-25 | 446.40 |
| 2002-04-26 | 441.20 |
| 2002-04-29 | 434.43 |
| 2002-04-30 | 433.77 |
| 2002-05-01 | 440.05 |
| 2002-05-02 | 439.30 |
| 2002-05-03 | 433.82 |
| 2002-05-06 | 424.92 |
| 2002-05-07 | 417.03 |
| 2002-05-08 | 432.28 |
| 2002-05-09 | 425.73 |
| 2002-05-10 | 421.89 |
| 2002-05-13 | 428.64 |
| 2002-05-14 | 436.92 |
| 2002-05-15 | 429.62 |
| 2002-05-16 | 424.65 |
| 2002-05-17 | 436.57 |
| 2002-05-20 | 431.89 |
| 2002-05-21 | 426.48 |
| 2002-05-22 | 430.41 |
| 2002-05-23 | 435.98 |
| 2002-05-24 | 427.37 |
| 2002-05-27 | . |
| 2002-05-28 | 425.55 |
| 2002-05-29 | 425.51 |
| 2002-05-30 | 423.11 |
| 2002-05-31 | 422.98 |
| 2002-06-03 | 409.88 |
| 2002-06-04 | 408.12 |
| 2002-06-05 | 411.36 |
| 2002-06-06 | 398.30 |
| 2002-06-07 | 399.99 |
| 2002-06-10 | 406.46 |
| 2002-06-11 | 389.95 |
| 2002-06-12 | 390.59 |
| 2002-06-13 | 395.51 |
| 2002-06-14 | 397.46 |
| 2002-06-17 | 406.83 |
| 2002-06-18 | 405.30 |
| 2002-06-19 | 400.91 |
| 2002-06-20 | 395.63 |
| 2002-06-21 | 380.23 |
| 2002-06-24 | 383.59 |
| 2002-06-25 | 377.34 |
| 2002-06-26 | 386.65 |
| 2002-06-27 | 395.73 |
| 2002-06-28 | 384.49 |
| 2002-07-01 | 370.14 |
| 2002-07-02 | 360.79 |
| 2002-07-03 | 360.49 |
| 2002-07-04 | . |
| 2002-07-05 | 375.59 |
| 2002-07-08 | 370.82 |
| 2002-07-09 | 351.74 |
| 2002-07-10 | 333.28 |
| 2002-07-11 | 343.08 |
| 2002-07-12 | 346.16 |
| 2002-07-15 | 334.79 |
| 2002-07-16 | 334.27 |
| 2002-07-17 | 340.67 |
| 2002-07-18 | 324.95 |
| 2002-07-19 | 310.32 |
| 2002-07-22 | 305.47 |
| 2002-07-23 | 304.95 |
| 2002-07-24 | 324.04 |
| 2002-07-25 | 333.28 |
| 2002-07-26 | 343.59 |
| 2002-07-29 | 358.83 |
| 2002-07-30 | 364.19 |
| 2002-07-31 | 373.46 |
| 2002-08-01 | 360.21 |
| 2002-08-02 | 359.34 |
| 2002-08-05 | 344.05 |
| 2002-08-06 | 351.97 |
| 2002-08-07 | 365.57 |
| 2002-08-08 | 378.79 |
| 2002-08-09 | 379.06 |
| 2002-08-12 | 380.63 |
| 2002-08-13 | 367.30 |
| 2002-08-14 | 382.17 |
| 2002-08-15 | 383.84 |
| 2002-08-16 | 379.54 |
| 2002-08-19 | 385.34 |
| 2002-08-20 | 381.35 |
| 2002-08-21 | 388.31 |
| 2002-08-22 | 401.46 |
| 2002-08-23 | 391.64 |
| 2002-08-26 | 393.54 |
| 2002-08-27 | 382.53 |
| 2002-08-28 | 379.58 |
| 2002-08-29 | 378.90 |
| 2002-08-30 | 378.63 |
| 2002-09-02 | . |
| 2002-09-03 | 361.26 |
| 2002-09-04 | 373.18 |
| 2002-09-05 | 368.42 |
| 2002-09-06 | 368.16 |
| 2002-09-09 | 371.95 |
| 2002-09-10 | 374.31 |
| 2002-09-11 | 373.94 |
| 2002-09-12 | 365.93 |
| 2002-09-13 | 368.51 |
| 2002-09-16 | 369.59 |
| 2002-09-17 | 361.44 |
| 2002-09-18 | 361.14 |
| 2002-09-19 | 348.95 |
| 2002-09-20 | 349.26 |
| 2002-09-23 | 346.12 |
| 2002-09-24 | 347.72 |
| 2002-09-25 | 358.91 |
| 2002-09-26 | 367.38 |
| 2002-09-27 | 350.02 |
| 2002-09-30 | 348.77 |
| 2002-10-01 | 361.16 |
| 2002-10-02 | 360.35 |
| 2002-10-03 | 358.46 |
| 2002-10-04 | 346.95 |
| 2002-10-07 | 347.98 |
| 2002-10-08 | 359.26 |
| 2002-10-09 | 352.85 |
| 2002-10-10 | 357.94 |
| 2002-10-11 | 362.00 |
| 2002-10-14 | 372.06 |
| 2002-10-15 | 381.96 |
| 2002-10-16 | 379.75 |
| 2002-10-17 | 386.91 |
| 2002-10-18 | 387.45 |
| 2002-10-21 | 387.15 |
| 2002-10-22 | 380.27 |
| 2002-10-23 | 374.84 |
| 2002-10-24 | 368.96 |
| 2002-10-25 | 378.89 |
| 2002-10-28 | 378.38 |
| 2002-10-29 | 373.94 |
| 2002-10-30 | 379.96 |
| 2002-10-31 | 379.47 |
| 2002-11-01 | 382.14 |
| 2002-11-04 | 383.92 |
| 2002-11-05 | 389.85 |
| 2002-11-06 | 397.46 |
| 2002-11-07 | 393.07 |
| 2002-11-08 | 395.27 |
| 2002-11-11 | 390.29 |
| 2002-11-12 | 392.71 |
| 2002-11-13 | 384.65 |
| 2002-11-14 | 391.76 |
| 2002-11-15 | 392.71 |
| 2002-11-18 | 391.51 |
| 2002-11-19 | 392.89 |
| 2002-11-20 | 397.55 |
| 2002-11-21 | 401.47 |
| 2002-11-22 | 400.02 |
| 2002-11-25 | 400.76 |
| 2002-11-26 | 391.24 |
| 2002-11-27 | 399.65 |
| 2002-11-28 | . |
| 2002-11-29 | 397.11 |
| 2002-12-02 | 396.02 |
| 2002-12-03 | 391.85 |
| 2002-12-04 | 391.84 |
| 2002-12-05 | 391.79 |
| 2002-12-06 | 391.61 |
| 2002-12-09 | 391.15 |
| 2002-12-10 | 392.89 |
| 2002-12-11 | 392.25 |
| 2002-12-12 | 388.02 |
| 2002-12-13 | 385.85 |
| 2002-12-16 | 390.08 |
| 2002-12-17 | 386.58 |
| 2002-12-18 | 381.68 |
| 2002-12-19 | 378.61 |
| 2002-12-20 | 383.31 |
| 2002-12-23 | 387.02 |
| 2002-12-24 | 388.28 |
| 2002-12-25 | . |
| 2002-12-26 | 381.75 |
| 2002-12-27 | 375.81 |
| 2002-12-30 | 380.57 |
| 2002-12-31 | 379.10 |
| 2003-01-01 | . |
| 2003-01-02 | 390.72 |
| 2003-01-03 | 395.98 |
| 2003-01-06 | 400.41 |
| 2003-01-07 | 395.45 |
| 2003-01-08 | 390.53 |
| 2003-01-09 | 396.11 |
| 2003-01-10 | 396.59 |
| 2003-01-13 | 396.89 |
| 2003-01-14 | 396.54 |
| 2003-01-15 | 391.72 |
| 2003-01-16 | 391.17 |
| 2003-01-17 | 389.24 |
| 2003-01-20 | . |
| 2003-01-21 | 386.31 |
| 2003-01-22 | 385.75 |
| 2003-01-23 | 386.95 |
| 2003-01-24 | 376.83 |
| 2003-01-27 | 367.57 |
| 2003-01-28 | 376.13 |
| 2003-01-29 | 378.62 |
| 2003-01-30 | 370.90 |
| 2003-01-31 | 377.74 |
| 2003-02-03 | 379.63 |
| 2003-02-04 | 374.01 |
| 2003-02-05 | 371.25 |
| 2003-02-06 | 371.25 |
| 2003-02-07 | 368.43 |
| 2003-02-10 | 372.09 |
| 2003-02-11 | 370.04 |
| 2003-02-12 | 362.79 |
| 2003-02-13 | 360.53 |
| 2003-02-14 | 363.18 |
| 2003-02-17 | . |
| 2003-02-18 | 372.20 |
| 2003-02-19 | 369.61 |
| 2003-02-20 | 364.78 |
| 2003-02-21 | 369.81 |
| 2003-02-24 | 363.56 |
| 2003-02-25 | 364.86 |
| 2003-02-26 | 361.77 |
| 2003-02-27 | 368.26 |
| 2003-02-28 | 369.43 |
| 2003-03-03 | 366.55 |
| 2003-03-04 | 361.31 |
| 2003-03-05 | 366.53 |
| 2003-03-06 | 366.15 |
| 2003-03-07 | 372.73 |
| 2003-03-10 | 365.80 |
| 2003-03-11 | 360.85 |
| 2003-03-12 | 362.78 |
| 2003-03-13 | 368.36 |
| 2003-03-14 | 365.77 |
| 2003-03-17 | 375.80 |
| 2003-03-18 | 379.73 |
| 2003-03-19 | 385.82 |
| 2003-03-20 | 385.36 |
| 2003-03-21 | 395.44 |
| 2003-03-24 | 382.88 |
| 2003-03-25 | 391.37 |
| 2003-03-26 | 387.32 |
| 2003-03-27 | 390.40 |
| 2003-03-28 | 391.12 |
| 2003-03-31 | 386.70 |
| 2003-04-01 | 392.46 |
| 2003-04-02 | 398.81 |
| 2003-04-03 | 396.98 |
| 2003-04-04 | 400.25 |
| 2003-04-07 | 394.94 |
| 2003-04-08 | 395.12 |
| 2003-04-09 | 388.57 |
| 2003-04-10 | 388.20 |
| 2003-04-11 | 385.64 |
| 2003-04-14 | 392.43 |
| 2003-04-15 | 392.12 |
| 2003-04-16 | 383.60 |
| 2003-04-17 | 386.03 |
| 2003-04-18 | . |
| 2003-04-21 | 388.84 |
| 2003-04-22 | 396.01 |
| 2003-04-23 | 401.49 |
| 2003-04-24 | 404.54 |
| 2003-04-25 | 396.61 |
| 2003-04-28 | 400.98 |
| 2003-04-29 | 402.89 |
| 2003-04-30 | 403.06 |
| 2003-05-01 | 405.33 |
| 2003-05-02 | 410.42 |
| 2003-05-05 | 409.56 |
| 2003-05-06 | 408.87 |
| 2003-05-07 | 406.76 |
| 2003-05-08 | 404.46 |
| 2003-05-09 | 408.45 |
| 2003-05-12 | 413.04 |
| 2003-05-13 | 412.63 |
| 2003-05-14 | 413.49 |
| 2003-05-15 | 416.07 |
| 2003-05-16 | 414.61 |
| 2003-05-19 | 402.71 |
| 2003-05-20 | 395.36 |
| 2003-05-21 | 397.53 |
| 2003-05-22 | 402.52 |
| 2003-05-23 | 402.05 |
| 2003-05-26 | . |
| 2003-05-27 | 409.05 |
| 2003-05-28 | 407.84 |
| 2003-05-29 | 402.77 |
| 2003-05-30 | 408.73 |
| 2003-06-02 | 406.44 |
| 2003-06-03 | 410.86 |
| 2003-06-04 | 417.17 |
| 2003-06-05 | 424.48 |
| 2003-06-06 | 425.35 |
| 2003-06-09 | 420.80 |
| 2003-06-10 | 423.35 |
| 2003-06-11 | 430.20 |
| 2003-06-12 | 430.96 |
| 2003-06-13 | 428.26 |
| 2003-06-16 | 442.90 |
| 2003-06-17 | 453.40 |
| 2003-06-18 | 451.10 |
| 2003-06-19 | 441.75 |
| 2003-06-20 | 445.43 |
| 2003-06-23 | 437.75 |
| 2003-06-24 | 438.19 |
| 2003-06-25 | 434.97 |
| 2003-06-26 | 442.00 |
| 2003-06-27 | 434.39 |
| 2003-06-30 | 430.97 |
| 2003-07-01 | 434.21 |
| 2003-07-02 | 438.22 |
| 2003-07-03 | 435.45 |
| 2003-07-04 | . |
| 2003-07-07 | 440.52 |
| 2003-07-08 | 439.51 |
| 2003-07-09 | 437.72 |
| 2003-07-10 | 433.33 |
| 2003-07-11 | 437.26 |
| 2003-07-14 | 439.59 |
| 2003-07-15 | 437.86 |
| 2003-07-16 | 435.85 |
| 2003-07-17 | 431.46 |
| 2003-07-18 | 435.63 |
| 2003-07-21 | 426.48 |
| 2003-07-22 | 425.01 |
| 2003-07-23 | 428.65 |
| 2003-07-24 | 424.31 |
| 2003-07-25 | 428.33 |
| 2003-07-28 | 426.59 |
| 2003-07-29 | 421.91 |
| 2003-07-30 | 425.76 |
| 2003-07-31 | 425.93 |
| 2003-08-01 | 416.89 |
| 2003-08-04 | 418.44 |
| 2003-08-05 | 409.84 |
| 2003-08-06 | 409.24 |
| 2003-08-07 | 417.46 |
| 2003-08-08 | 416.28 |
| 2003-08-11 | 416.89 |
| 2003-08-12 | 417.52 |
| 2003-08-13 | 410.28 |
| 2003-08-14 | 408.44 |
| 2003-08-15 | 410.28 |
| 2003-08-18 | 410.87 |
| 2003-08-19 | 408.61 |
| 2003-08-20 | 407.85 |
| 2003-08-21 | 405.68 |
| 2003-08-22 | 399.48 |
| 2003-08-25 | 401.33 |
| 2003-08-26 | 401.55 |
| 2003-08-27 | 401.50 |
| 2003-08-28 | 401.95 |
| 2003-08-29 | 404.12 |
| 2003-09-01 | . |
| 2003-09-02 | 411.22 |
| 2003-09-03 | 408.86 |
| 2003-09-04 | 409.61 |
| 2003-09-05 | 409.36 |
| 2003-09-08 | 419.88 |
| 2003-09-09 | 421.48 |
| 2003-09-10 | 422.30 |
| 2003-09-11 | 423.47 |
| 2003-09-12 | 423.74 |
| 2003-09-15 | 421.26 |
| 2003-09-16 | 423.97 |
| 2003-09-17 | 423.04 |
| 2003-09-18 | 425.05 |
| 2003-09-19 | 420.46 |
| 2003-09-22 | 415.72 |
| 2003-09-23 | 418.17 |
| 2003-09-24 | 410.36 |
| 2003-09-25 | 406.21 |
| 2003-09-26 | 403.77 |
| 2003-09-29 | 407.02 |
| 2003-09-30 | 404.52 |
| 2003-10-01 | 411.74 |
| 2003-10-02 | 414.35 |
| 2003-10-03 | 411.37 |
| 2003-10-06 | 410.85 |
| 2003-10-07 | 411.22 |
| 2003-10-08 | 408.47 |
| 2003-10-09 | 409.83 |
| 2003-10-10 | 408.03 |
| 2003-10-13 | 409.67 |
| 2003-10-14 | 411.42 |
| 2003-10-15 | 406.84 |
| 2003-10-16 | 408.35 |
| 2003-10-17 | 403.17 |
| 2003-10-20 | 403.62 |
| 2003-10-21 | 409.90 |
| 2003-10-22 | 395.59 |
| 2003-10-23 | 401.07 |
| 2003-10-24 | 401.85 |
| 2003-10-27 | 401.09 |
| 2003-10-28 | 405.64 |
| 2003-10-29 | 400.97 |
| 2003-10-30 | 398.55 |
| 2003-10-31 | 403.72 |
| 2003-11-03 | 402.07 |
| 2003-11-04 | 398.29 |
| 2003-11-05 | 399.59 |
| 2003-11-06 | 401.77 |
| 2003-11-07 | 398.81 |
| 2003-11-10 | 394.19 |
| 2003-11-11 | 394.96 |
| 2003-11-12 | 402.74 |
| 2003-11-13 | 412.85 |
| 2003-11-14 | 418.60 |
| 2003-11-17 | 417.37 |
| 2003-11-18 | 416.59 |
| 2003-11-19 | 419.48 |
| 2003-11-20 | 412.33 |
| 2003-11-21 | 405.88 |
| 2003-11-24 | 412.97 |
| 2003-11-25 | 409.50 |
| 2003-11-26 | 408.73 |
| 2003-11-27 | . |
| 2003-11-28 | 406.87 |
| 2003-12-01 | 414.39 |
| 2003-12-02 | 413.88 |
| 2003-12-03 | 414.61 |
| 2003-12-04 | 415.38 |
| 2003-12-05 | 413.35 |
| 2003-12-08 | 416.50 |
| 2003-12-09 | 415.21 |
| 2003-12-10 | 412.59 |
| 2003-12-11 | 417.59 |
| 2003-12-12 | 417.77 |
| 2003-12-15 | 417.84 |
| 2003-12-16 | 420.44 |
| 2003-12-17 | 420.81 |
| 2003-12-18 | 423.59 |
| 2003-12-19 | 424.11 |
| 2003-12-22 | 423.50 |
| 2003-12-23 | 425.31 |
| 2003-12-24 | 426.82 |
| 2003-12-25 | . |
| 2003-12-26 | 426.67 |
| 2003-12-29 | 430.71 |
| 2003-12-30 | 431.15 |
| 2003-12-31 | 432.89 |
| 2004-01-01 | . |
| 2004-01-02 | 436.39 |
| 2004-01-05 | 439.62 |
| 2004-01-06 | 439.14 |
| 2004-01-07 | 443.64 |
| 2004-01-08 | 440.90 |
| 2004-01-09 | 437.81 |
| 2004-01-12 | 437.31 |
| 2004-01-13 | 435.20 |
| 2004-01-14 | 436.58 |
| 2004-01-15 | 436.19 |
| 2004-01-16 | 437.05 |
| 2004-01-19 | . |
| 2004-01-20 | 436.32 |
| 2004-01-21 | 444.39 |
| 2004-01-22 | 444.40 |
| 2004-01-23 | 443.63 |
| 2004-01-26 | 450.09 |
| 2004-01-27 | 445.41 |
| 2004-01-28 | 441.71 |
| 2004-01-29 | 447.42 |
| 2004-01-30 | 443.47 |
| 2004-02-02 | 449.64 |
| 2004-02-03 | 452.41 |
| 2004-02-04 | 454.53 |
| 2004-02-05 | 455.13 |
| 2004-02-06 | 458.30 |
| 2004-02-09 | 455.07 |
| 2004-02-10 | 458.02 |
| 2004-02-11 | 461.09 |
| 2004-02-12 | 458.03 |
| 2004-02-13 | 455.72 |
| 2004-02-16 | . |
| 2004-02-17 | 456.86 |
| 2004-02-18 | 454.63 |
| 2004-02-19 | 453.14 |
| 2004-02-20 | 451.59 |
| 2004-02-23 | 449.37 |
| 2004-02-24 | 450.68 |
| 2004-02-25 | 451.44 |
| 2004-02-26 | 453.03 |
| 2004-02-27 | 451.40 |
| 2004-03-01 | 453.70 |
| 2004-03-02 | 450.03 |
| 2004-03-03 | 452.21 |
| 2004-03-04 | 454.86 |
| 2004-03-05 | 456.60 |
| 2004-03-08 | 454.72 |
| 2004-03-09 | 450.51 |
| 2004-03-10 | 440.72 |
| 2004-03-11 | 431.78 |
| 2004-03-12 | 434.14 |
| 2004-03-15 | 428.08 |
| 2004-03-16 | 430.72 |
| 2004-03-17 | 430.87 |
| 2004-03-18 | 430.31 |
| 2004-03-19 | 423.75 |
| 2004-03-22 | 418.30 |
| 2004-03-23 | 418.41 |
| 2004-03-24 | 417.25 |
| 2004-03-25 | 420.61 |
| 2004-03-26 | 419.07 |
| 2004-03-29 | 426.25 |
| 2004-03-30 | 425.56 |
| 2004-03-31 | 426.18 |
| 2004-04-01 | 431.14 |
| 2004-04-02 | 436.49 |
| 2004-04-05 | 439.21 |
| 2004-04-06 | 436.56 |
| 2004-04-07 | 435.11 |
| 2004-04-08 | 433.48 |
| 2004-04-09 | . |
| 2004-04-12 | 435.70 |
| 2004-04-13 | 432.30 |
| 2004-04-14 | 437.12 |
| 2004-04-15 | 449.84 |
| 2004-04-16 | 450.56 |
| 2004-04-19 | 451.47 |
| 2004-04-20 | 443.73 |
| 2004-04-21 | 447.32 |
| 2004-04-22 | 448.14 |
| 2004-04-23 | 447.80 |
| 2004-04-26 | 451.47 |
| 2004-04-27 | 452.26 |
| 2004-04-28 | 447.80 |
| 2004-04-29 | 443.34 |
| 2004-04-30 | 442.25 |
| 2004-05-03 | 448.30 |
| 2004-05-04 | 448.48 |
| 2004-05-05 | 450.18 |
| 2004-05-06 | 449.44 |
| 2004-05-07 | 445.72 |
| 2004-05-10 | 439.98 |
| 2004-05-11 | 440.74 |
| 2004-05-12 | 442.67 |
| 2004-05-13 | 440.46 |
| 2004-05-14 | 441.33 |
| 2004-05-17 | 439.47 |
| 2004-05-18 | 440.32 |
| 2004-05-19 | 435.95 |
| 2004-05-20 | 434.19 |
| 2004-05-21 | 434.47 |
| 2004-05-24 | 431.13 |
| 2004-05-25 | 435.56 |
| 2004-05-26 | 438.30 |
| 2004-05-27 | 442.17 |
| 2004-05-28 | 441.42 |
| 2004-05-31 | . |
| 2004-06-01 | 443.99 |
| 2004-06-02 | 446.00 |
| 2004-06-03 | 443.59 |
| 2004-06-04 | 445.05 |
| 2004-06-07 | 447.52 |
| 2004-06-08 | 447.47 |
| 2004-06-09 | 440.44 |
| 2004-06-10 | 439.77 |
| 2004-06-11 | . |
| 2004-06-14 | 437.32 |
| 2004-06-15 | 437.01 |
| 2004-06-16 | 438.76 |
| 2004-06-17 | 438.31 |
| 2004-06-18 | 438.65 |
| 2004-06-21 | 435.26 |
| 2004-06-22 | 434.11 |
| 2004-06-23 | 437.58 |
| 2004-06-24 | 437.50 |
| 2004-06-25 | 430.70 |
| 2004-06-28 | 431.11 |
| 2004-06-29 | 432.93 |
| 2004-06-30 | 434.28 |
| 2004-07-01 | 430.79 |
| 2004-07-02 | 430.87 |
| 2004-07-05 | . |
| 2004-07-06 | 426.75 |
| 2004-07-07 | 424.50 |
| 2004-07-08 | 423.11 |
| 2004-07-09 | 422.63 |
| 2004-07-12 | 420.85 |
| 2004-07-13 | 423.93 |
| 2004-07-14 | 425.37 |
| 2004-07-15 | 417.86 |
| 2004-07-16 | 416.71 |
| 2004-07-19 | 413.28 |
| 2004-07-20 | 415.37 |
| 2004-07-21 | 409.64 |
| 2004-07-22 | 413.96 |
| 2004-07-23 | 409.74 |
| 2004-07-26 | 405.20 |
| 2004-07-27 | 409.90 |
| 2004-07-28 | 409.19 |
| 2004-07-29 | 411.08 |
| 2004-07-30 | 412.00 |
| 2004-08-02 | 411.14 |
| 2004-08-03 | 410.93 |
| 2004-08-04 | 409.79 |
| 2004-08-05 | 403.00 |
| 2004-08-06 | 397.03 |
| 2004-08-09 | 396.13 |
| 2004-08-10 | 401.01 |
| 2004-08-11 | 408.05 |
| 2004-08-12 | 406.22 |
| 2004-08-13 | 401.65 |
| 2004-08-16 | 407.49 |
| 2004-08-17 | 408.06 |
| 2004-08-18 | 415.34 |
| 2004-08-19 | 413.07 |
| 2004-08-20 | 417.11 |
| 2004-08-23 | 415.96 |
| 2004-08-24 | 416.93 |
| 2004-08-25 | 420.90 |
| 2004-08-26 | 420.54 |
| 2004-08-27 | 424.35 |
| 2004-08-30 | 418.57 |
| 2004-08-31 | 421.00 |
| 2004-09-01 | 420.56 |
| 2004-09-02 | 424.03 |
| 2004-09-03 | 423.84 |
| 2004-09-06 | . |
| 2004-09-07 | 425.58 |
| 2004-09-08 | 425.25 |
| 2004-09-09 | 423.04 |
| 2004-09-10 | 421.74 |
| 2004-09-13 | 424.58 |
| 2004-09-14 | 427.27 |
| 2004-09-15 | 425.52 |
| 2004-09-16 | 425.28 |
| 2004-09-17 | 426.62 |
| 2004-09-20 | 422.27 |
| 2004-09-21 | 423.05 |
| 2004-09-22 | 416.74 |
| 2004-09-23 | 413.05 |
| 2004-09-24 | 411.84 |
| 2004-09-27 | 409.42 |
| 2004-09-28 | 412.87 |
| 2004-09-29 | 413.95 |
| 2004-09-30 | 401.84 |
| 2004-10-01 | 407.10 |
| 2004-10-04 | 410.51 |
| 2004-10-05 | 407.94 |
| 2004-10-06 | 405.58 |
| 2004-10-07 | 392.94 |
| 2004-10-08 | 388.94 |
| 2004-10-11 | 392.34 |
| 2004-10-12 | 391.80 |
| 2004-10-13 | 386.86 |
| 2004-10-14 | 383.75 |
| 2004-10-15 | 384.82 |
| 2004-10-18 | 390.16 |
| 2004-10-19 | 387.57 |
| 2004-10-20 | 385.96 |
| 2004-10-21 | 383.29 |
| 2004-10-22 | 377.22 |
| 2004-10-25 | 374.07 |
| 2004-10-26 | 379.79 |
| 2004-10-27 | 390.88 |
| 2004-10-28 | 390.28 |
| 2004-10-29 | 390.11 |
| 2004-11-01 | 385.60 |
| 2004-11-02 | 381.59 |
| 2004-11-03 | 393.92 |
| 2004-11-04 | 392.05 |
| 2004-11-05 | 393.87 |
| 2004-11-08 | 392.32 |
| 2004-11-09 | 390.75 |
| 2004-11-10 | 389.40 |
| 2004-11-11 | 390.23 |
| 2004-11-12 | 391.95 |
| 2004-11-15 | 393.10 |
| 2004-11-16 | 391.09 |
| 2004-11-17 | 392.28 |
| 2004-11-18 | 391.91 |
| 2004-11-19 | 386.63 |
| 2004-11-22 | 386.76 |
| 2004-11-23 | 384.22 |
| 2004-11-24 | 384.86 |
| 2004-11-25 | . |
| 2004-11-26 | 386.80 |
| 2004-11-29 | 387.29 |
| 2004-11-30 | 387.78 |
| 2004-12-01 | 393.52 |
| 2004-12-02 | 399.60 |
| 2004-12-03 | 396.96 |
| 2004-12-06 | 393.92 |
| 2004-12-07 | 389.17 |
| 2004-12-08 | 394.81 |
| 2004-12-09 | 396.69 |
| 2004-12-10 | 394.35 |
| 2004-12-13 | 396.98 |
| 2004-12-14 | 400.40 |
| 2004-12-15 | 403.46 |
| 2004-12-16 | 412.07 |
| 2004-12-17 | 401.50 |
| 2004-12-20 | 395.54 |
| 2004-12-21 | 399.55 |
| 2004-12-22 | 404.10 |
| 2004-12-23 | 407.42 |
| 2004-12-24 | . |
| 2004-12-27 | 407.24 |
| 2004-12-28 | 412.24 |
| 2004-12-29 | 413.26 |
| 2004-12-30 | 411.74 |
| 2004-12-31 | 410.10 |
| 2005-01-03 | 405.57 |
| 2005-01-04 | 401.61 |
| 2005-01-05 | 400.25 |
| 2005-01-06 | 402.79 |
| 2005-01-07 | 402.87 |
| 2005-01-10 | 406.10 |
| 2005-01-11 | 401.88 |
| 2005-01-12 | 403.63 |
| 2005-01-13 | 395.67 |
| 2005-01-14 | 397.75 |
| 2005-01-17 | . |
| 2005-01-18 | 401.33 |
| 2005-01-19 | 397.68 |
| 2005-01-20 | 395.82 |
| 2005-01-21 | 390.58 |
| 2005-01-24 | 386.34 |
| 2005-01-25 | 391.47 |
| 2005-01-26 | 394.92 |
| 2005-01-27 | 393.16 |
#2005-01-28| 386.83
#2005-01-31| 385.81
#2005-02-01| 386.47
#2005-02-02| 389.00
#2005-02-03| 386.60
#2005-02-04| 390.73
#2005-02-07| 393.39
#2005-02-08| 395.03
#2005-02-09| 390.08
#2005-02-10| 390.36
#2005-02-11| 395.33
#2005-02-14| 395.88
#2005-02-15| 395.50
#2005-02-16| 393.37
#2005-02-17| 392.57
#2005-02-18| 402.22
#2005-02-21| .
#2005-02-22| 398.20
#2005-02-23| 399.39
#2005-02-24| 402.07
#2005-02-25| 406.20
#2005-02-28| 397.45
#2005-03-01| 402.02
#2005-03-02| 402.03
#2005-03-03| 400.54
#2005-03-04| 402.23
#2005-03-07| 404.92
#2005-03-08| 402.63
#2005-03-09| 400.51
#2005-03-10| 400.80
#2005-03-11| 396.54
#2005-03-14| 403.70
#2005-03-15| 398.30
#2005-03-16| 395.18
#2005-03-17| 394.69
#2005-03-18| 394.93
#2005-03-21| 395.08
#2005-03-22| 395.09
#2005-03-23| 401.64
#2005-03-24| 401.82
#2005-03-25| .
#2005-03-28| 400.25
#2005-03-29| 396.74
#2005-03-30| 402.31
#2005-03-31| 399.63
#2005-04-01| 396.45
#2005-04-04| 397.70
#2005-04-05| 405.97
#2005-04-06| 406.51
#2005-04-07| 410.46
#2005-04-08| 407.04
#2005-04-11| 406.99
#2005-04-12| 410.09
#2005-04-13| 414.85
#2005-04-14| 415.69
#2005-04-15| 422.87
#2005-04-18| 420.45
#2005-04-19| 421.00
#2005-04-20| 415.63
#2005-04-21| 420.64
#2005-04-22| 419.89
#2005-04-25| 418.83
#2005-04-26| 417.88
#2005-04-27| 418.26
#2005-04-28| 414.67
#2005-04-29| 420.01
#2005-05-02| 421.94
#2005-05-03| 424.62
#2005-05-04| 427.56
#2005-05-05| 426.90
#2005-05-06| 424.49
#2005-05-09| 427.00
#2005-05-10| 425.11
#2005-05-11| 426.13
#2005-05-12| 425.35
#2005-05-13| 424.46
#2005-05-16| 428.29
#2005-05-17| 427.89
#2005-05-18| 428.63
#2005-05-19| 429.48
#2005-05-20| 428.41
#2005-05-23| 429.66
#2005-05-24| 431.53
#2005-05-25| 429.34
#2005-05-26| 431.70
#2005-05-27| 430.32
#2005-05-30| .
#2005-05-31| 427.06
#2005-06-01| 430.31
#2005-06-02| 430.70
#2005-06-03| 425.72
#2005-06-06| 425.18
#2005-06-07| 424.01
#2005-06-08| 420.97
#2005-06-09| 423.18
#2005-06-10| 423.00
#2005-06-13| 424.15
#2005-06-14| 426.87
#2005-06-15| 425.88
#2005-06-16| 429.09
#2005-06-17| 431.96
#2005-06-20| 432.68
#2005-06-21| 430.48
#2005-06-22| 429.20
#2005-06-23| 426.39
#2005-06-24| 424.82
#2005-06-27| 422.18
#2005-06-28| 426.38
#2005-06-29| 424.35
#2005-06-30| 420.86
#2005-07-01| 420.10
#2005-07-04| .
#2005-07-05| 421.51
#2005-07-06| 418.41
#2005-07-07| 419.83
#2005-07-08| 426.64
#2005-07-11| 427.80
#2005-07-12| 429.68
#2005-07-13| 429.88
#2005-07-14| 435.96
#2005-07-15| 437.70
#2005-07-18| 434.49
#2005-07-19| 435.47
#2005-07-20| 442.70
#2005-07-21| 438.09
#2005-07-22| 435.91
#2005-07-25| 432.17
#2005-07-26| 432.91
#2005-07-27| 438.82
#2005-07-28| 440.29
#2005-07-29| 437.44
#2005-08-01| 441.08
#2005-08-02| 442.40
#2005-08-03| 443.23
#2005-08-04| 438.21
#2005-08-05| 434.19
#2005-08-08| 430.72
#2005-08-09| 436.02
#2005-08-10| 434.83
#2005-08-11| 438.43
#2005-08-12| 434.97
#2005-08-15| 435.76
#2005-08-16| 432.16
#2005-08-17| 432.95
#2005-08-18| 433.01
#2005-08-19| 429.51
#2005-08-22| 428.92
#2005-08-23| 426.18
#2005-08-24| 424.53
#2005-08-25| 425.31
#2005-08-26| 423.84
#2005-08-29| 429.25
#2005-08-30| 428.80
#2005-08-31| 434.49
#2005-09-01| 434.61
#2005-09-02| 434.28
#2005-09-05| .
#2005-09-06| 441.33
#2005-09-07| 444.13
#2005-09-08| 442.95
#2005-09-09| 445.65
#2005-09-12| 444.21
#2005-09-13| 439.50
#2005-09-14| 438.63
#2005-09-15| 438.38
#2005-09-16| 441.79
#2005-09-19| 438.43
#2005-09-20| 436.49
#2005-09-21| 433.56
#2005-09-22| 432.89
#2005-09-23| 429.62
#2005-09-26| 428.32
#2005-09-27| 423.85
#2005-09-28| 426.18
#2005-09-29| 427.83
#2005-09-30| 427.94
#2005-10-03| 428.72
#2005-10-04| 429.90
#2005-10-05| 422.07
#2005-10-06| 417.44
#2005-10-07| 415.58
#2005-10-10| 416.23
#2005-10-11| 414.42
#2005-10-12| 414.43
#2005-10-13| 418.61
#2005-10-14| 419.78
#2005-10-17| 417.55
#2005-10-18| 417.55
#2005-10-19| 421.34
#2005-10-20| 410.52
#2005-10-21| 406.21
#2005-10-24| 410.75
#2005-10-25| 411.19
#2005-10-26| 409.44
#2005-10-27| 403.54
#2005-10-28| 409.08
#2005-10-31| 412.21
#2005-11-01| 410.54
#2005-11-02| 411.19
#2005-11-03| 416.33
#2005-11-04| 419.34
#2005-11-07| 419.62
#2005-11-08| 419.05
#2005-11-09| 420.65
#2005-11-10| 424.23
#2005-11-11| 424.27
#2005-11-14| 422.25
#2005-11-15| 423.08
#2005-11-16| 422.05
#2005-11-17| 425.16
#2005-11-18| 426.97
#2005-11-21| 428.70
#2005-11-22| 427.03
#2005-11-23| 427.52
#2005-11-24| .
#2005-11-25| 427.62
#2005-11-28| 422.33
#2005-11-29| 420.27
#2005-11-30| 418.91
#2005-12-01| 421.83
#2005-12-02| 422.97
#2005-12-05| 423.37
#2005-12-06| 420.20
#2005-12-07| 419.23
#2005-12-08| 420.26
#2005-12-09| 417.83
#2005-12-12| 418.41
#2005-12-13| 425.20
#2005-12-14| 425.90
#2005-12-15| 427.81
#2005-12-16| 426.68
#2005-12-19| 434.29
#2005-12-20| 433.49
#2005-12-21| 437.01
#2005-12-22| 440.68
#2005-12-23| 440.72
#2005-12-26| .
#2005-12-27| 436.55
#2005-12-28| 436.35
#2005-12-29| 434.58
#2005-12-30| 432.39
#2006-01-02| .
#2006-01-03| 440.07
#2006-01-04| 444.67
#2006-01-05| 444.29
#2006-01-06| 445.32
#2006-01-09| 448.81
#2006-01-10| 446.65
#2006-01-11| 444.56
#2006-01-12| 441.82
#2006-01-13| 442.70
#2006-01-16| .
#2006-01-17| 440.62
#2006-01-18| 440.45
#2006-01-19| 444.45
#2006-01-20| 436.92
#2006-01-23| 436.22
#2006-01-24| 432.16
#2006-01-25| 432.02
#2006-01-26| 433.51
#2006-01-27| 439.59
#2006-01-30| 437.27
#2006-01-31| 435.84
#2006-02-01| 440.29
#2006-02-02| 436.38
#2006-02-03| 435.10
#2006-02-06| 431.84
#2006-02-07| 429.86
#2006-02-08| 436.43
#2006-02-09| 435.28
#2006-02-10| 433.04
#2006-02-13| 431.74
#2006-02-14| 435.27
#2006-02-15| 438.82
#2006-02-16| 442.71
#2006-02-17| 442.99
#2006-02-20| .
#2006-02-21| 440.21
#2006-02-22| 444.85
#2006-02-23| 442.78
#2006-02-24| 444.03
#2006-02-27| 448.68
#2006-02-28| 442.80
#2006-03-01| 443.38
#2006-03-02| 442.77
#2006-03-03| 442.34
#2006-03-06| 439.58
#2006-03-07| 439.59
#2006-03-08| 443.01
#2006-03-09| 440.17
#2006-03-10| 441.47
#2006-03-13| 442.21
#2006-03-14| 444.57
#2006-03-15| 445.77
#2006-03-16| 445.96
#2006-03-17| 450.21
#2006-03-20| 451.36
#2006-03-21| 447.53
#2006-03-22| 452.40
#2006-03-23| 450.00
#2006-03-24| 449.08
#2006-03-27| 446.55
#2006-03-28| 440.92
#2006-03-29| 441.72
#2006-03-30| 441.08
#2006-03-31| 439.39
#2006-04-03| 439.07
#2006-04-04| 439.01
#2006-04-05| 438.24
#2006-04-06| 433.88
#2006-04-07| 428.23
#2006-04-10| 428.27
#2006-04-11| 425.02
#2006-04-12| 425.51
#2006-04-13| 426.39
#2006-04-14| .
#2006-04-17| 424.85
#2006-04-18| 430.25
#2006-04-19| 428.74
#2006-04-20| 430.26
#2006-04-21| 428.68
#2006-04-24| 426.87
#2006-04-25| 424.20
#2006-04-26| 424.05
#2006-04-27| 428.01
#2006-04-28| 430.41
#2006-05-01| 427.35
#2006-05-02| 425.62
#2006-05-03| 425.37
#2006-05-04| 426.60
#2006-05-05| 431.46
#2006-05-08| 431.40
#2006-05-09| 429.46
#2006-05-10| 427.09
#2006-05-11| 425.39
#2006-05-12| 422.84
#2006-05-15| 429.70
#2006-05-16| 430.04
#2006-05-17| 423.55
#2006-05-18| 420.40
#2006-05-19| 421.77
#2006-05-22| 419.39
#2006-05-23| 418.40
#2006-05-24| 419.82
#2006-05-25| 424.36
#2006-05-26| 428.21
#2006-05-29| .
#2006-05-30| 420.47
#2006-05-31| 423.60
#2006-06-01| 428.46
#2006-06-02| 429.70
#2006-06-05| 422.33
#2006-06-06| 422.49
#2006-06-07| 423.60
#2006-06-08| 425.23
#2006-06-09| 422.64
#2006-06-12| 419.12
#2006-06-13| 417.48
#2006-06-14| 418.97
#2006-06-15| 425.22
#2006-06-16| 424.52
#2006-06-19| 420.67
#2006-06-20| 419.86
#2006-06-21| 421.27
#2006-06-22| 418.81
#2006-06-23| 419.02
#2006-06-26| 420.03
#2006-06-27| 414.56
#2006-06-28| 415.64
#2006-06-29| 423.80
#2006-06-30| 427.58
#2006-07-03| 429.44
#2006-07-04| .
#2006-07-05| 429.06
#2006-07-06| 431.88
#2006-07-07| 431.69
#2006-07-10| 431.84
#2006-07-11| 431.47
#2006-07-12| 427.47
#2006-07-13| 423.63
#2006-07-14| 419.87
#2006-07-17| 420.40
#2006-07-18| 420.58
#2006-07-19| 429.57
#2006-07-20| 429.90
#2006-07-21| 430.64
#2006-07-24| 441.36
#2006-07-25| 444.45
#2006-07-26| 447.20
#2006-07-27| 447.06
#2006-07-28| 451.16
#2006-07-31| 449.19
#2006-08-01| 448.91
#2006-08-02| 449.41
#2006-08-03| 450.56
#2006-08-04| 450.10
#2006-08-07| 447.05
#2006-08-08| 445.79
#2006-08-09| 445.83
#2006-08-10| 444.56
#2006-08-11| 441.57
#2006-08-14| 443.17
#2006-08-15| 447.82
#2006-08-16| 452.52
#2006-08-17| 451.88
#2006-08-18| 452.22
#2006-08-21| 449.79
#2006-08-22| 450.65
#2006-08-23| 451.58
#2006-08-24| 452.74
#2006-08-25| 453.33
#2006-08-28| 456.74
#2006-08-29| 458.74
#2006-08-30| 458.60
#2006-08-31| 457.61
#2006-09-01| 461.13
#2006-09-04| .
#2006-09-05| 459.99
#2006-09-06| 456.23
#2006-09-07| 453.41
#2006-09-08| 456.44
#2006-09-11| 456.53
#2006-09-12| 461.08
#2006-09-13| 460.72
#2006-09-14| 460.62
#2006-09-15| 461.77
#2006-09-18| 461.91
#2006-09-19| 462.14
#2006-09-20| 464.83
#2006-09-21| 463.61
#2006-09-22| 462.38
#2006-09-25| 464.91
#2006-09-26| 466.01
#2006-09-27| 469.79
#2006-09-28| 469.11
#2006-09-29| 469.98
#2006-10-02| 467.15
#2006-10-03| 468.67
#2006-10-04| 471.06
#2006-10-05| 470.38
#2006-10-06| 470.23
#2006-10-09| 471.06
#2006-10-10| 469.81
#2006-10-11| 468.53
#2006-10-12| 471.39
#2006-10-13| 470.85
#2006-10-16| 472.96
#2006-10-17| 475.26
#2006-10-18| 480.99
#2006-10-19| 478.68
#2006-10-20| 480.56
#2006-10-23| 481.05
#2006-10-24| 479.88
#2006-10-25| 480.02
#2006-10-26| 481.58
#2006-10-27| 479.32
#2006-10-30| 477.14
#2006-10-31| 475.35
#2006-11-01| 472.73
#2006-11-02| 473.50
#2006-11-03| 471.89
#2006-11-06| 477.54
#2006-11-07| 481.08
#2006-11-08| 475.84
#2006-11-09| 462.91
#2006-11-10| 463.15
#2006-11-13| 462.99
#2006-11-14| 466.25
#2006-11-15| 468.55
#2006-11-16| 470.96
#2006-11-17| 475.21
#2006-11-20| 473.64
#2006-11-21| 470.55
#2006-11-22| 471.62
#2006-11-23| .
#2006-11-24| 468.43
#2006-11-27| 465.82
#2006-11-28| 466.87
#2006-11-29| 470.89
#2006-11-30| 470.49
#2006-12-01| 471.49
#2006-12-04| 466.29
#2006-12-05| 468.19
#2006-12-06| 468.06
#2006-12-07| 465.73
#2006-12-08| 467.08
#2006-12-11| 466.85
#2006-12-12| 466.31
#2006-12-13| 465.23
#2006-12-14| 467.97
#2006-12-15| 469.80
#2006-12-18| 469.22
#2006-12-19| 470.44
#2006-12-20| 469.14
#2006-12-21| 467.75
#2006-12-22| 464.94
#2006-12-25| .
#2006-12-26| 465.15
#2006-12-27| 468.17
#2006-12-28| 468.94
#2006-12-29| 467.13
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 469.78
#2007-01-04| 476.76
#2007-01-05| 474.07
#2007-01-08| 473.27
#2007-01-09| 473.94
#2007-01-10| 473.38
#2007-01-11| 479.03
#2007-01-12| 480.49
#2007-01-15| .
#2007-01-16| 481.97
#2007-01-17| 484.35
#2007-01-18| 487.81
#2007-01-19| 489.17
#2007-01-22| 486.43
#2007-01-23| 483.26
#2007-01-24| 487.88
#2007-01-25| 482.97
#2007-01-26| 479.18
#2007-01-29| 478.16
#2007-01-30| 478.97
#2007-01-31| 481.23
#2007-02-01| 485.32
#2007-02-02| 484.29
#2007-02-05| 483.65
#2007-02-06| 483.15
#2007-02-07| 482.05
#2007-02-08| 481.33
#2007-02-09| 479.37
#2007-02-12| 477.10
#2007-02-13| 477.52
#2007-02-14| 480.68
#2007-02-15| 480.65
#2007-02-16| 478.37
#2007-02-19| .
#2007-02-20| 478.33
#2007-02-21| 476.91
#2007-02-22| 474.69
#2007-02-23| 473.17
#2007-02-26| 476.53
#2007-02-27| 464.20
#2007-02-28| 464.84
#2007-03-01| 461.44
#2007-03-02| 457.39
#2007-03-05| 455.37
#2007-03-06| 460.11
#2007-03-07| 458.66
#2007-03-08| 460.42
#2007-03-09| 461.73
#2007-03-12| 462.15
#2007-03-13| 454.74
#2007-03-14| 454.96
#2007-03-15| 454.56
#2007-03-16| 453.70
#2007-03-19| 458.29
#2007-03-20| 461.60
#2007-03-21| 467.75
#2007-03-22| 467.75
#2007-03-23| 464.22
#2007-03-26| 465.78
#2007-03-27| 462.58
#2007-03-28| 459.73
#2007-03-29| 462.59
#2007-03-30| 462.83
#2007-04-02| 464.59
#2007-04-03| 469.13
#2007-04-04| 471.79
#2007-04-05| 475.59
#2007-04-06| .
#2007-04-09| 475.65
#2007-04-10| 476.61
#2007-04-11| 476.29
#2007-04-12| 481.21
#2007-04-13| 489.88
#2007-04-16| 494.03
#2007-04-17| 496.00
#2007-04-18| 494.61
#2007-04-19| 500.24
#2007-04-20| 502.50
#2007-04-23| 501.00
#2007-04-24| 499.40
#2007-04-25| 503.45
#2007-04-26| 503.76
#2007-04-27| 502.21
#2007-04-30| 499.89
#2007-05-01| 502.34
#2007-05-02| 503.51
#2007-05-03| 504.87
#2007-05-04| 508.09
#2007-05-07| 509.22
#2007-05-08| 507.82
#2007-05-09| 508.79
#2007-05-10| 496.67
#2007-05-11| 499.98
#2007-05-14| 500.33
#2007-05-15| 498.32
#2007-05-16| 502.62
#2007-05-17| 500.52
#2007-05-18| 503.41
#2007-05-21| 504.89
#2007-05-22| 505.24
#2007-05-23| 505.03
#2007-05-24| 502.65
#2007-05-25| 502.54
#2007-05-28| .
#2007-05-29| 503.42
#2007-05-30| 502.60
#2007-05-31| 504.36
#2007-06-01| 505.16
#2007-06-04| 503.77
#2007-06-05| 501.69
#2007-06-06| 495.97
#2007-06-07| 486.43
#2007-06-08| 489.76
#2007-06-11| 490.62
#2007-06-12| 485.80
#2007-06-13| 491.01
#2007-06-14| 491.44
#2007-06-15| 495.37
#2007-06-18| 492.39
#2007-06-19| 492.88
#2007-06-20| 485.56
#2007-06-21| 487.26
#2007-06-22| 478.31
#2007-06-25| 478.62
#2007-06-26| 481.44
#2007-06-27| 485.06
#2007-06-28| 485.51
#2007-06-29| 483.80
#2007-07-02| 487.19
#2007-07-03| 487.99
#2007-07-04| .
#2007-07-05| 487.94
#2007-07-06| 485.98
#2007-07-09| 485.67
#2007-07-10| 481.17
#2007-07-11| 484.80
#2007-07-12| 492.52
#2007-07-13| 492.48
#2007-07-16| 492.26
#2007-07-17| 488.72
#2007-07-18| 485.71
#2007-07-19| 485.81
#2007-07-20| 481.14
#2007-07-23| 486.70
#2007-07-24| 479.63
#2007-07-25| 483.00
#2007-07-26| 473.94
#2007-07-27| 463.77
#2007-07-30| 465.87
#2007-07-31| 461.78
#2007-08-01| 464.76
#2007-08-02| 467.36
#2007-08-03| 461.34
#2007-08-06| 472.00
#2007-08-07| 473.25
#2007-08-08| 480.03
#2007-08-09| 469.03
#2007-08-10| 465.63
#2007-08-13| 466.53
#2007-08-14| 462.31
#2007-08-15| 461.02
#2007-08-16| 458.91
#2007-08-17| 463.23
#2007-08-20| 463.66
#2007-08-21| 463.63
#2007-08-22| 468.17
#2007-08-23| 469.13
#2007-08-24| 472.23
#2007-08-27| 469.38
#2007-08-28| 463.19
#2007-08-29| 468.75
#2007-08-30| 467.98
#2007-08-31| 471.53
#2007-09-03| .
#2007-09-04| 475.96
#2007-09-05| 474.03
#2007-09-06| 477.87
#2007-09-07| 470.84
#2007-09-10| 470.76
#2007-09-11| 475.14
#2007-09-12| 476.92
#2007-09-13| 478.92
#2007-09-14| 477.90
#2007-09-17| 473.56
#2007-09-18| 482.77
#2007-09-19| 487.06
#2007-09-20| 484.56
#2007-09-21| 487.70
#2007-09-24| 486.10
#2007-09-25| 485.32
#2007-09-26| 489.03
#2007-09-27| 489.79
#2007-09-28| 486.76
#2007-10-01| 493.69
#2007-10-02| 492.13
#2007-10-03| 495.25
#2007-10-04| 497.26
#2007-10-05| 501.44
#2007-10-08| 498.24
#2007-10-09| 499.63
#2007-10-10| 498.37
#2007-10-11| 496.11
#2007-10-12| 497.83
#2007-10-15| 496.77
#2007-10-16| 491.39
#2007-10-17| 490.93
#2007-10-18| 491.56
#2007-10-19| 486.58
#2007-10-22| 485.22
#2007-10-23| 490.89
#2007-10-24| 490.55
#2007-10-25| 491.30
#2007-10-26| 494.26
#2007-10-29| 496.15
#2007-10-30| 495.54
#2007-10-31| 498.84
#2007-11-01| 489.96
#2007-11-02| 489.49
#2007-11-05| 488.83
#2007-11-06| 491.30
#2007-11-07| 481.25
#2007-11-08| 483.31
#2007-11-09| 480.45
#2007-11-12| 482.40
#2007-11-13| 488.72
#2007-11-14| 487.96
#2007-11-15| 487.37
#2007-11-16| 490.95
#2007-11-19| 484.99
#2007-11-20| 485.14
#2007-11-21| 477.18
#2007-11-22| .
#2007-11-23| 484.54
#2007-11-26| 478.67
#2007-11-27| 489.46
#2007-11-28| 498.12
#2007-11-29| 500.57
#2007-11-30| 501.35
#2007-12-03| 496.35
#2007-12-04| 494.57
#2007-12-05| 497.96
#2007-12-06| 499.62
#2007-12-07| 498.46
#2007-12-10| 498.53
#2007-12-11| 492.52
#2007-12-12| 492.73
#2007-12-13| 490.19
#2007-12-14| 484.99
#2007-12-17| 479.67
#2007-12-18| 482.22
#2007-12-19| 479.26
#2007-12-20| 480.38
#2007-12-21| 484.85
#2007-12-24| 485.48
#2007-12-25| .
#2007-12-26| 483.96
#2007-12-27| 478.11
#2007-12-28| 478.20
#2007-12-31| 473.01
#2008-01-01| .
#2008-01-02| 470.36
#2008-01-03| 472.51
#2008-01-04| 467.30
#2008-01-07| 476.13
#2008-01-08| 483.73
#2008-01-09| 492.25
#2008-01-10| 493.71
#2008-01-11| 495.16
#2008-01-14| 492.41
#2008-01-15| 484.61
#2008-01-16| 486.32
#2008-01-17| 476.84
#2008-01-18| 468.51
#2008-01-21| .
#2008-01-22| 455.34
#2008-01-23| 454.50
#2008-01-24| 454.29
#2008-01-25| 445.48
#2008-01-28| 452.51
#2008-01-29| 452.78
#2008-01-30| 448.19
#2008-01-31| 451.48
#2008-02-01| 457.69
#2008-02-04| 461.24
#2008-02-05| 451.46
#2008-02-06| 451.55
#2008-02-07| 450.82
#2008-02-08| 444.86
#2008-02-11| 444.77
#2008-02-12| 449.91
#2008-02-13| 454.97
#2008-02-14| 449.71
#2008-02-15| 450.54
#2008-02-18| .
#2008-02-19| 452.02
#2008-02-20| 450.54
#2008-02-21| 446.01
#2008-02-22| 446.58
#2008-02-25| 456.46
#2008-02-26| 458.15
#2008-02-27| 453.53
#2008-02-28| 450.55
#2008-02-29| 446.15
#2008-03-03| 447.66
#2008-03-04| 448.23
#2008-03-05| 447.02
#2008-03-06| 438.38
#2008-03-07| 434.89
#2008-03-10| 429.09
#2008-03-11| 437.84
#2008-03-12| 436.52
#2008-03-13| 438.84
#2008-03-14| 429.37
#2008-03-17| 429.95
#2008-03-18| 439.76
#2008-03-19| 437.10
#2008-03-20| 441.52
#2008-03-21| .
#2008-03-24| 444.09
#2008-03-25| 445.00
#2008-03-26| 445.12
#2008-03-27| 443.59
#2008-03-28| 441.31
#2008-03-31| 438.54
#2008-04-01| 446.14
#2008-04-02| 441.40
#2008-04-03| 442.62
#2008-04-04| 447.28
#2008-04-07| 450.38
#2008-04-08| 447.58
#2008-04-09| 444.88
#2008-04-10| 451.88
#2008-04-11| 445.05
#2008-04-14| 443.36
#2008-04-15| 441.69
#2008-04-16| 444.18
#2008-04-17| 437.82
#2008-04-18| 442.14
#2008-04-21| 438.17
#2008-04-22| 435.04
#2008-04-23| 438.15
#2008-04-24| 440.24
#2008-04-25| 443.08
#2008-04-28| 444.23
#2008-04-29| 437.55
#2008-04-30| 436.71
#2008-05-01| 444.93
#2008-05-02| 445.54
#2008-05-05| 443.87
#2008-05-06| 443.07
#2008-05-07| 437.07
#2008-05-08| 437.74
#2008-05-09| 435.59
#2008-05-12| 439.03
#2008-05-13| 437.41
#2008-05-14| 440.38
#2008-05-15| 440.82
#2008-05-16| 441.75
#2008-05-19| 442.92
#2008-05-20| 440.88
#2008-05-21| 435.95
#2008-05-22| 438.29
#2008-05-23| 433.77
#2008-05-26| .
#2008-05-27| 435.75
#2008-05-28| 435.54
#2008-05-29| 443.61
#2008-05-30| 445.09
#2008-06-02| 442.00
#2008-06-03| 442.48
#2008-06-04| 442.77
#2008-06-05| 446.46
#2008-06-06| 435.63
#2008-06-09| 433.98
#2008-06-10| 431.90
#2008-06-11| 425.77
#2008-06-12| 426.38
#2008-06-13| 431.29
#2008-06-16| 429.83
#2008-06-17| 429.12
#2008-06-18| 426.30
#2008-06-19| 432.19
#2008-06-20| 426.75
#2008-06-23| 428.65
#2008-06-24| 431.11
#2008-06-25| 434.20
#2008-06-26| 424.50
#2008-06-27| 427.07
#2008-06-30| 432.91
#2008-07-01| 438.68
#2008-07-02| 436.76
#2008-07-03| 439.87
#2008-07-04| .
#2008-07-07| 436.23
#2008-07-08| 450.42
#2008-07-09| 449.36
#2008-07-10| 451.65
#2008-07-11| 447.11
#2008-07-14| 445.47
#2008-07-15| 453.70
#2008-07-16| 455.98
#2008-07-17| 458.79
#2008-07-18| 455.96
#2008-07-21| 455.30
#2008-07-22| 455.60
#2008-07-23| 458.98
#2008-07-24| 459.23
#2008-07-25| 463.08
#2008-07-28| 459.95
#2008-07-29| 462.72
#2008-07-30| 461.32
#2008-07-31| 463.09
#2008-08-01| 458.76
#2008-08-04| 463.49
#2008-08-05| 473.84
#2008-08-06| 476.43
#2008-08-07| 470.45
#2008-08-08| 479.89
#2008-08-11| 481.16
#2008-08-12| 480.62
#2008-08-13| 478.19
#2008-08-14| 480.94
#2008-08-15| 483.24
#2008-08-18| 478.94
#2008-08-19| 475.69
#2008-08-20| 473.05
#2008-08-21| 472.12
#2008-08-22| 477.04
#2008-08-25| 471.98
#2008-08-26| 471.82
#2008-08-27| 470.86
#2008-08-28| 474.51
#2008-08-29| 469.12
#2008-09-01| .
#2008-09-02| 468.98
#2008-09-03| 468.52
#2008-09-04| 458.99
#2008-09-05| 457.43
#2008-09-08| 463.90
#2008-09-09| 456.18
#2008-09-10| 457.16
#2008-09-11| 463.22
#2008-09-12| 461.87
#2008-09-15| 452.29
#2008-09-16| 455.14
#2008-09-17| 439.80
#2008-09-18| 447.99
#2008-09-19| 451.98
#2008-09-22| 441.40
#2008-09-23| 439.83
#2008-09-24| 442.43
#2008-09-25| 450.63
#2008-09-26| 452.32
#2008-09-29| 426.97
#2008-09-30| 442.62
#2008-10-01| 442.42
#2008-10-02| 436.56
#2008-10-03| 434.34
#2008-10-06| 415.35
#2008-10-07| 401.46
#2008-10-08| 398.89
#2008-10-09| 373.03
#2008-10-10| 359.58
#2008-10-13| 399.97
#2008-10-14| 398.70
#2008-10-15| 376.70
#2008-10-16| 392.31
#2008-10-17| 392.41
#2008-10-20| 407.72
#2008-10-21| 403.17
#2008-10-22| 385.56
#2008-10-23| 393.69
#2008-10-24| 384.52
#2008-10-27| 376.48
#2008-10-28| 402.02
#2008-10-29| 395.14
#2008-10-30| 403.25
#2008-10-31| 406.27
#2008-11-03| 409.17
#2008-11-04| 416.52
#2008-11-05| 401.34
#2008-11-06| 389.60
#2008-11-07| 401.22
#2008-11-10| 400.13
#2008-11-11| 395.38
#2008-11-12| 384.06
#2008-11-13| 407.66
#2008-11-14| 394.62
#2008-11-17| 387.96
#2008-11-18| 395.17
#2008-11-19| 378.77
#2008-11-20| 356.65
#2008-11-21| 368.97
#2008-11-24| 379.23
#2008-11-25| 380.15
#2008-11-26| 383.48
#2008-11-27| .
#2008-11-28| 388.46
#2008-12-01| 363.61
#2008-12-02| 376.65
#2008-12-03| 388.30
#2008-12-04| 378.79
#2008-12-05| 389.72
#2008-12-08| 394.81
#2008-12-09| 387.10
#2008-12-10| 389.53
#2008-12-11| 388.64
#2008-12-12| 392.63
#2008-12-15| 389.67
#2008-12-16| 404.15
#2008-12-17| 401.78
#2008-12-18| 403.16
#2008-12-19| 407.20
#2008-12-22| 405.45
#2008-12-23| 405.11
#2008-12-24| 405.01
#2008-12-25| .
#2008-12-26| 405.09
#2008-12-29| 403.43
#2008-12-30| 411.98
#2008-12-31| 415.52
#2009-01-01| .
#2009-01-02| 422.45
#2009-01-05| 418.80
#2009-01-06| 413.00
#2009-01-07| 409.25
#2009-01-08| 411.22
#2009-01-09| 408.36
#2009-01-12| 404.71
#2009-01-13| 408.76
#2009-01-14| 402.50
#2009-01-15| 405.02
#2009-01-16| 407.45
#2009-01-19| .
#2009-01-20| 398.25
#2009-01-21| 406.07
#2009-01-22| 403.67
#2009-01-23| 406.42
#2009-01-26| 401.16
#2009-01-27| 406.49
#2009-01-28| 409.79
#2009-01-29| 407.51
#2009-01-30| 401.15
#2009-02-02| 404.64
#2009-02-03| 414.28
#2009-02-04| 410.98
#2009-02-05| 413.01
#2009-02-06| 417.45
#2009-02-09| 416.57
#2009-02-10| 404.89
#2009-02-11| 409.01
#2009-02-12| 412.64
#2009-02-13| 408.13
#2009-02-16| .
#2009-02-17| 400.39
#2009-02-18| 401.02
#2009-02-19| 399.63
#2009-02-20| 395.96
#2009-02-23| 388.54
#2009-02-24| 395.77
#2009-02-25| 390.37
#2009-02-26| 375.65
#2009-02-27| 360.29
#2009-03-02| 346.57
#2009-03-03| 345.60
#2009-03-04| 354.48
#2009-03-05| 346.21
#2009-03-06| 354.26
#2009-03-09| 352.98
#2009-03-10| 363.27
#2009-03-11| 358.10
#2009-03-12| 376.02
#2009-03-13| 386.65
#2009-03-16| 381.95
#2009-03-17| 388.08
#2009-03-18| 386.85
#2009-03-19| 379.79
#2009-03-20| 381.78
#2009-03-23| 393.89
#2009-03-24| 388.79
#2009-03-25| 391.15
#2009-03-26| 395.07
#2009-03-27| 391.24
#2009-03-30| 389.59
#2009-03-31| 390.04
#2009-04-01| 389.04
#2009-04-02| 386.56
#2009-04-03| 381.12
#2009-04-06| 382.69
#2009-04-07| 377.34
#2009-04-08| 380.48
#2009-04-09| 380.49
#2009-04-10| .
#2009-04-13| 379.57
#2009-04-14| 376.96
#2009-04-15| 378.86
#2009-04-16| 380.38
#2009-04-17| 384.02
#2009-04-20| 376.42
#2009-04-21| 373.67
#2009-04-22| 367.00
#2009-04-23| 370.54
#2009-04-24| 371.57
#2009-04-27| 374.86
#2009-04-28| 374.10
#2009-04-29| 376.64
#2009-04-30| 375.41
#2009-05-01| 374.36
#2009-05-04| 380.71
#2009-05-05| 383.59
#2009-05-06| 380.91
#2009-05-07| 388.19
#2009-05-08| 389.97
#2009-05-11| 387.51
#2009-05-12| 393.81
#2009-05-13| 394.68
#2009-05-14| 394.59
#2009-05-15| 390.08
#2009-05-18| 394.76
#2009-05-19| 393.45
#2009-05-20| 394.55
#2009-05-21| 390.80
#2009-05-22| 390.69
#2009-05-25| .
#2009-05-26| 394.97
#2009-05-27| 389.75
#2009-05-28| 391.85
#2009-05-29| 398.68
#2009-06-01| 398.21
#2009-06-02| 402.92
#2009-06-03| 403.25
#2009-06-04| 399.39
#2009-06-05| 397.81
#2009-06-08| 394.72
#2009-06-09| 393.49
#2009-06-10| 391.52
#2009-06-11| 397.20
#2009-06-12| 398.92
#2009-06-15| 387.72
#2009-06-16| 387.44
#2009-06-17| 395.53
#2009-06-18| 402.95
#2009-06-19| 404.47
#2009-06-22| 397.70
#2009-06-23| 397.16
#2009-06-24| 399.38
#2009-06-25| 410.33
#2009-06-26| 410.60
#2009-06-29| 412.89
#2009-06-30| 409.82
#2009-07-01| 409.42
#2009-07-02| 399.98
#2009-07-03| .
#2009-07-06| 403.00
#2009-07-07| 400.10
#2009-07-08| 406.03
#2009-07-09| 400.95
#2009-07-10| 399.18
#2009-07-13| 405.29
#2009-07-14| 407.22
#2009-07-15| 410.53
#2009-07-16| 412.98
#2009-07-17| 411.64
#2009-07-20| 414.21
#2009-07-21| 421.44
#2009-07-22| 419.21
#2009-07-23| 428.20
#2009-07-24| 435.11
#2009-07-27| 435.45
#2009-07-28| 433.42
#2009-07-29| 434.20
#2009-07-30| 436.07
#2009-07-31| 432.58
#2009-08-03| 434.90
#2009-08-04| 435.18
#2009-08-05| 429.71
#2009-08-06| 424.93
#2009-08-07| 428.36
#2009-08-10| 430.31
#2009-08-11| 429.19
#2009-08-12| 430.28
#2009-08-13| 429.56
#2009-08-14| 428.57
#2009-08-17| 426.99
#2009-08-18| 427.25
#2009-08-19| 433.74
#2009-08-20| 435.01
#2009-08-21| 440.78
#2009-08-24| 442.02
#2009-08-25| 443.52
#2009-08-26| 443.29
#2009-08-27| 443.69
#2009-08-28| 439.54
#2009-08-31| 438.83
#2009-09-01| 433.68
#2009-09-02| 431.91
#2009-09-03| 430.01
#2009-09-04| 435.80
#2009-09-07| .
#2009-09-08| 436.38
#2009-09-09| 439.20
#2009-09-10| 440.35
#2009-09-11| 440.11
#2009-09-14| 442.74
#2009-09-15| 440.46
#2009-09-16| 442.25
#2009-09-17| 442.25
#2009-09-18| 442.41
#2009-09-21| 445.34
#2009-09-22| 444.15
#2009-09-23| 440.30
#2009-09-24| 440.64
#2009-09-25| 441.00
#2009-09-28| 447.26
#2009-09-29| 448.29
#2009-09-30| 447.08
#2009-10-01| 439.24
#2009-10-02| 439.20
#2009-10-05| 441.33
#2009-10-06| 446.61
#2009-10-07| 446.02
#2009-10-08| 447.16
#2009-10-09| 450.61
#2009-10-12| 453.36
#2009-10-13| 448.56
#2009-10-14| 455.62
#2009-10-15| 460.79
#2009-10-16| 458.26
#2009-10-19| 462.40
#2009-10-20| 457.47
#2009-10-21| 450.26
#2009-10-22| 452.53
#2009-10-23| 446.47
#2009-10-26| 441.66
#2009-10-27| 443.62
#2009-10-28| 438.19
#2009-10-29| 440.76
#2009-10-30| 434.83
#2009-11-02| 436.60
#2009-11-03| 435.73
#2009-11-04| 440.31
#2009-11-05| 447.13
#2009-11-06| 448.96
#2009-11-09| 455.40
#2009-11-10| 457.70
#2009-11-11| 458.30
#2009-11-12| 457.48
#2009-11-13| 457.78
#2009-11-16| 465.06
#2009-11-17| 465.69
#2009-11-18| 467.26
#2009-11-19| 465.27
#2009-11-20| 468.99
#2009-11-23| 471.95
#2009-11-24| 474.09
#2009-11-25| 477.72
#2009-11-26| .
#2009-11-27| 472.67
#2009-11-30| 472.05
#2009-12-01| 478.05
#2009-12-02| 479.43
#2009-12-03| 478.04
#2009-12-04| 477.52
#2009-12-07| 475.22
#2009-12-08| 470.80
#2009-12-09| 474.53
#2009-12-10| 476.72
#2009-12-11| 476.52
#2009-12-14| 480.68
#2009-12-15| 478.60
#2009-12-16| 476.91
#2009-12-17| 472.78
#2009-12-18| 475.69
#2009-12-21| 479.80
#2009-12-22| 481.52
#2009-12-23| 480.99
#2009-12-24| 481.39
#2009-12-25| .
#2009-12-28| 484.10
#2009-12-29| 483.04
#2009-12-30| 483.43
#2009-12-31| 477.94
#2010-01-01| .
#2010-01-04| 484.66
#2010-01-05| 480.26
#2010-01-06| 483.22
#2010-01-07| 482.27
#2010-01-08| 483.43
#2010-01-11| 485.99
#2010-01-12| 484.57
#2010-01-13| 492.00
#2010-01-14| 494.81
#2010-01-15| 492.71
#2010-01-18| .
#2010-01-19| 503.10
#2010-01-20| 501.91
#2010-01-21| 491.65
#2010-01-22| 485.02
#2010-01-25| 483.42
#2010-01-26| 482.29
#2010-01-27| 486.85
#2010-01-28| 482.86
#2010-01-29| 481.67
#2010-02-01| 483.42
#2010-02-02| 492.77
#2010-02-03| 487.88
#2010-02-04| 474.94
#2010-02-05| 473.76
#2010-02-08| 471.46
#2010-02-09| 473.70
#2010-02-10| 471.39
#2010-02-11| 475.30
#2010-02-12| 475.43
#2010-02-15| .
#2010-02-16| 479.62
#2010-02-17| 482.04
#2010-02-18| 484.20
#2010-02-19| 484.72
#2010-02-22| 482.55
#2010-02-23| 477.20
#2010-02-24| 480.56
#2010-02-25| 478.77
#2010-02-26| 479.36
#2010-03-01| 484.29
#2010-03-02| 485.31
#2010-03-03| 482.62
#2010-03-04| 482.41
#2010-03-05| 487.83
#2010-03-08| 486.70
#2010-03-09| 486.70
#2010-03-10| 487.47
#2010-03-11| 489.73
#2010-03-12| 488.41
#2010-03-15| 491.35
#2010-03-16| 492.67
#2010-03-17| 492.82
#2010-03-18| 494.42
#2010-03-19| 493.37
#2010-03-22| 496.71
#2010-03-23| 500.38
#2010-03-24| 495.87
#2010-03-25| 491.88
#2010-03-26| 488.67
#2010-03-29| 492.57
#2010-03-30| 491.65
#2010-03-31| 490.53
#2010-04-01| 493.40
#2010-04-02| .
#2010-04-05| 491.73
#2010-04-06| 490.87
#2010-04-07| 490.04
#2010-04-08| 488.71
#2010-04-09| 490.75
#2010-04-12| 489.54
#2010-04-13| 490.11
#2010-04-14| 488.33
#2010-04-15| 486.70
#2010-04-16| 483.97
#2010-04-19| 486.83
#2010-04-20| 486.46
#2010-04-21| 476.55
#2010-04-22| 470.57
#2010-04-23| 478.01
#2010-04-26| 473.48
#2010-04-27| 467.40
#2010-04-28| 470.02
#2010-04-29| 478.06
#2010-04-30| 475.15
#2010-05-03| 478.55
#2010-05-04| 476.40
#2010-05-05| 476.15
#2010-05-06| 462.10
#2010-05-07| 456.53
#2010-05-10| 467.00
#2010-05-11| 467.01
#2010-05-12| 468.82
#2010-05-13| 463.50
#2010-05-14| 455.97
#2010-05-17| 455.89
#2010-05-18| 450.96
#2010-05-19| 450.90
#2010-05-20| 436.45
#2010-05-21| 437.74
#2010-05-24| 436.15
#2010-05-25| 434.44
#2010-05-26| 431.57
#2010-05-27| 439.37
#2010-05-28| 436.70
#2010-05-31| .
#2010-06-01| 432.84
#2010-06-02| 443.18
#2010-06-03| 444.10
#2010-06-04| 430.60
#2010-06-07| 429.94
#2010-06-08| 431.40
#2010-06-09| 429.22
#2010-06-10| 438.52
#2010-06-11| 443.59
#2010-06-14| 443.91
#2010-06-15| 452.43
#2010-06-16| 452.94
#2010-06-17| 453.09
#2010-06-18| 452.40
#2010-06-21| 450.41
#2010-06-22| 448.28
#2010-06-23| 448.35
#2010-06-24| 446.27
#2010-06-25| 447.45
#2010-06-28| 447.33
#2010-06-29| 439.96
#2010-06-30| 436.47
#2010-07-01| 432.85
#2010-07-02| 434.31
#2010-07-05| .
#2010-07-06| 435.43
#2010-07-07| 444.51
#2010-07-08| 449.59
#2010-07-09| 450.05
#2010-07-12| 448.45
#2010-07-13| 451.09
#2010-07-14| 450.64
#2010-07-15| 452.32
#2010-07-16| 442.85
#2010-07-19| 445.65
#2010-07-20| 443.39
#2010-07-21| 439.41
#2010-07-22| 443.82
#2010-07-23| 443.17
#2010-07-26| 450.37
#2010-07-27| 452.34
#2010-07-28| 447.13
#2010-07-29| 447.21
#2010-07-30| 447.84
#2010-08-02| 456.74
#2010-08-03| 461.33
#2010-08-04| 466.06
#2010-08-05| 464.81
#2010-08-06| 466.66
#2010-08-09| 468.97
#2010-08-10| 470.43
#2010-08-11| 458.76
#2010-08-12| 461.42
#2010-08-13| 459.06
#2010-08-16| 458.13
#2010-08-17| 463.19
#2010-08-18| 461.72
#2010-08-19| 455.28
#2010-08-20| 454.19
#2010-08-23| 456.66
#2010-08-24| 449.54
#2010-08-25| 452.81
#2010-08-26| 449.13
#2010-08-27| 454.24
#2010-08-30| 450.25
#2010-08-31| 449.80
#2010-09-01| 459.65
#2010-09-02| 461.86
#2010-09-03| 464.93
#2010-09-06| .
#2010-09-07| 462.36
#2010-09-08| 466.10
#2010-09-09| 470.69
#2010-09-10| 475.05
#2010-09-13| 475.12
#2010-09-14| 476.79
#2010-09-15| 480.15
#2010-09-16| 479.12
#2010-09-17| 479.64
#2010-09-20| 485.26
#2010-09-21| 484.65
#2010-09-22| 484.92
#2010-09-23| 482.17
#2010-09-24| 488.32
#2010-09-27| 485.17
#2010-09-28| 488.97
#2010-09-29| 486.96
#2010-09-30| 484.29
#2010-10-01| 484.39
#2010-10-04| 481.08
#2010-10-05| 489.36
#2010-10-06| 488.95
#2010-10-07| 489.04
#2010-10-08| 490.79
#2010-10-11| 490.55
#2010-10-12| 492.16
#2010-10-13| 494.98
#2010-10-14| 494.41
#2010-10-15| 496.16
#2010-10-18| 499.95
#2010-10-19| 492.37
#2010-10-20| 494.32
#2010-10-21| 495.68
#2010-10-22| 494.78
#2010-10-25| 497.30
#2010-10-26| 495.19
#2010-10-27| 493.03
#2010-10-28| 496.70
#2010-10-29| 494.52
#2010-11-01| 495.02
#2010-11-02| 496.31
#2010-11-03| 496.64
#2010-11-04| 496.75
#2010-11-05| 492.12
#2010-11-08| 489.22
#2010-11-09| 486.51
#2010-11-10| 485.62
#2010-11-11| 486.59
#2010-11-12| 481.25
#2010-11-15| 482.28
#2010-11-16| 476.78
#2010-11-17| 476.58
#2010-11-18| 483.49
#2010-11-19| 482.81
#2010-11-22| 482.29
#2010-11-23| 476.13
#2010-11-24| 480.37
#2010-11-25| .
#2010-11-26| 477.34
#2010-11-29| 474.57
#2010-11-30| 470.51
#2010-12-01| 478.06
#2010-12-02| 480.69
#2010-12-03| 481.03
#2010-12-06| 478.25
#2010-12-07| 478.48
#2010-12-08| 478.66
#2010-12-09| 479.23
#2010-12-10| 482.78
#2010-12-13| 483.54
#2010-12-14| 489.17
#2010-12-15| 488.81
#2010-12-16| 491.99
#2010-12-17| 490.59
#2010-12-20| 491.10
#2010-12-21| 490.87
#2010-12-22| 490.85
#2010-12-23| 491.16
#2010-12-24| .
#2010-12-27| 489.54
#2010-12-28| 489.35
#2010-12-29| 489.64
#2010-12-30| 487.87
#2010-12-31| 487.47
#2011-01-03| 491.51
#2011-01-04| 494.58
#2011-01-05| 495.97
#2011-01-06| 497.20
#2011-01-07| 497.72
#2011-01-10| 494.51
#2011-01-11| 495.26
#2011-01-12| 497.82
#2011-01-13| 493.21
#2011-01-14| 491.89
#2011-01-17| .
#2011-01-18| 492.74
#2011-01-19| 491.07
#2011-01-20| 492.99
#2011-01-21| 492.02
#2011-01-24| 492.72
#2011-01-25| 490.13
#2011-01-26| 488.37
#2011-01-27| 488.51
#2011-01-28| 480.08
#2011-01-31| 480.59
#2011-02-01| 489.82
#2011-02-02| 489.41
#2011-02-03| 488.45
#2011-02-04| 489.83
#2011-02-07| 488.30
#2011-02-08| 489.58
#2011-02-09| 488.07
#2011-02-10| 488.49
#2011-02-11| 486.87
#2011-02-14| 488.89
#2011-02-15| 489.84
#2011-02-16| 491.29
#2011-02-17| 492.69
#2011-02-18| 491.62
#2011-02-21| .
#2011-02-22| 485.99
#2011-02-23| 482.39
#2011-02-24| 483.39
#2011-02-25| 486.22
#2011-02-28| 492.43
#2011-03-01| 489.10
#2011-03-02| 490.25
#2011-03-03| 498.03
#2011-03-04| 498.07
#2011-03-07| 495.03
#2011-03-08| 497.63
#2011-03-09| 497.93
#2011-03-10| 491.69
#2011-03-11| 494.27
#2011-03-14| 493.32
#2011-03-15| 487.53
#2011-03-16| 479.29
#2011-03-17| 485.88
#2011-03-18| 489.54
#2011-03-21| 490.90
#2011-03-22| 490.88
#2011-03-23| 490.84
#2011-03-24| 496.36
#2011-03-25| 497.11
#2011-03-28| 495.89
#2011-03-29| 499.29
#2011-03-30| 503.90
#2011-03-31| 503.49
#2011-04-01| 505.26
#2011-04-04| 509.18
#2011-04-05| 508.08
#2011-04-06| 508.99
#2011-04-07| 508.40
#2011-04-08| 509.92
#2011-04-11| 512.95
#2011-04-12| 511.85
#2011-04-13| 512.40
#2011-04-14| 515.29
#2011-04-15| 520.21
#2011-04-18| 515.30
#2011-04-19| 519.02
#2011-04-20| 524.43
#2011-04-21| 522.25
#2011-04-22| .
#2011-04-25| 524.01
#2011-04-26| 530.94
#2011-04-27| 538.22
#2011-04-28| 539.50
#2011-04-29| 538.83
#2011-05-02| 543.85
#2011-05-03| 542.10
#2011-05-04| 541.97
#2011-05-05| 536.55
#2011-05-06| 539.87
#2011-05-09| 542.96
#2011-05-10| 545.88
#2011-05-11| 545.55
#2011-05-12| 551.72
#2011-05-13| 550.23
#2011-05-16| 549.62
#2011-05-17| 550.21
#2011-05-18| 552.97
#2011-05-19| 550.23
#2011-05-20| 546.89
#2011-05-23| 543.31
#2011-05-24| 542.75
#2011-05-25| 544.09
#2011-05-26| 543.24
#2011-05-27| 544.88
#2011-05-30| .
#2011-05-31| 552.40
#2011-06-01| 544.72
#2011-06-02| 543.95
#2011-06-03| 539.74
#2011-06-06| 536.97
#2011-06-07| 538.16
#2011-06-08| 538.83
#2011-06-09| 540.58
#2011-06-10| 531.19
#2011-06-13| 534.69
#2011-06-14| 538.16
#2011-06-15| 532.08
#2011-06-16| 532.54
#2011-06-17| 533.16
#2011-06-20| 537.31
#2011-06-21| 539.88
#2011-06-22| 537.15
#2011-06-23| 538.75
#2011-06-24| 532.42
#2011-06-27| 534.33
#2011-06-28| 542.26
#2011-06-29| 544.01
#2011-06-30| 545.47
#2011-07-01| 550.43
#2011-07-04| .
#2011-07-05| 550.09
#2011-07-06| 550.87
#2011-07-07| 550.36
#2011-07-08| 549.67
#2011-07-11| 543.87
#2011-07-12| 543.46
#2011-07-13| 545.53
#2011-07-14| 545.36
#2011-07-15| 542.84
#2011-07-18| 538.07
#2011-07-19| 543.43
#2011-07-20| 540.30
#2011-07-21| 547.42
#2011-07-22| 547.34
#2011-07-25| 541.82
#2011-07-26| 538.35
#2011-07-27| 530.09
#2011-07-28| 529.86
#2011-07-29| 527.49
#2011-08-01| 520.92
#2011-08-02| 508.75
#2011-08-03| 509.15
#2011-08-04| 487.11
#2011-08-05| 491.45
#2011-08-08| 469.89
#2011-08-09| 486.06
#2011-08-10| 467.16
#2011-08-11| 488.45
#2011-08-12| 491.25
#2011-08-15| 501.07
#2011-08-16| 501.46
#2011-08-17| 501.99
#2011-08-18| 486.71
#2011-08-19| 487.39
#2011-08-22| 488.57
#2011-08-23| 502.31
#2011-08-24| 506.46
#2011-08-25| 497.64
#2011-08-26| 502.29
#2011-08-29| 514.89
#2011-08-30| 517.33
#2011-08-31| 520.50
#2011-09-01| 516.70
#2011-09-02| 506.43
#2011-09-05| .
#2011-09-06| 509.63
#2011-09-07| 519.88
#2011-09-08| 516.26
#2011-09-09| 503.14
#2011-09-12| 504.36
#2011-09-13| 507.35
#2011-09-14| 511.42
#2011-09-15| 516.18
#2011-09-16| 517.69
#2011-09-19| 515.33
#2011-09-20| 521.08
#2011-09-21| 510.59
#2011-09-22| 500.09
#2011-09-23| 500.69
#2011-09-26| 506.38
#2011-09-27| 512.36
#2011-09-28| 506.37
#2011-09-29| 512.10
#2011-09-30| 507.54
#2011-10-03| 494.30
#2011-10-04| 498.93
#2011-10-05| 507.77
#2011-10-06| 512.21
#2011-10-07| 512.15
#2011-10-10| 522.82
#2011-10-11| 520.09
#2011-10-12| 520.75
#2011-10-13| 522.51
#2011-10-14| 526.18
#2011-10-17| 517.92
#2011-10-18| 522.97
#2011-10-19| 518.81
#2011-10-20| 520.38
#2011-10-21| 528.00
#2011-10-24| 533.18
#2011-10-25| 522.04
#2011-10-26| 529.59
#2011-10-27| 538.37
#2011-10-28| 539.79
#2011-10-31| 529.67
#2011-11-01| 522.66
#2011-11-02| 524.40
#2011-11-03| 530.83
#2011-11-04| 525.93
#2011-11-07| 530.85
#2011-11-08| 535.05
#2011-11-09| 521.72
#2011-11-10| 528.64
#2011-11-11| 536.69
#2011-11-14| 533.16
#2011-11-15| 533.62
#2011-11-16| 526.01
#2011-11-17| 522.36
#2011-11-18| 521.98
#2011-11-21| 514.75
#2011-11-22| 516.44
#2011-11-23| 508.69
#2011-11-24| .
#2011-11-25| 506.75
#2011-11-28| 520.63
#2011-11-29| 522.79
#2011-11-30| 539.81
#2011-12-01| 539.20
#2011-12-02| 534.29
#2011-12-05| 533.84
#2011-12-06| 537.79
#2011-12-07| 541.63
#2011-12-08| 534.88
#2011-12-09| 542.35
#2011-12-12| 536.64
#2011-12-13| 537.81
#2011-12-14| 539.18
#2011-12-15| 546.51
#2011-12-16| 547.10
#2011-12-19| 546.65
#2011-12-20| 556.02
#2011-12-21| 560.80
#2011-12-22| 561.67
#2011-12-23| 566.16
#2011-12-26| .
#2011-12-27| 567.46
#2011-12-28| 562.14
#2011-12-29| 566.84
#2011-12-30| 565.67
#2012-01-02| .
#2012-01-03| 571.03
#2012-01-04| 567.19
#2012-01-05| 568.24
#2012-01-06| 566.93
#2012-01-09| 568.58
#2012-01-10| 574.86
#2012-01-11| 574.26
#2012-01-12| 576.87
#2012-01-13| 574.74
#2012-01-16| .
#2012-01-17| 577.65
#2012-01-18| 579.55
#2012-01-19| 578.28
#2012-01-20| 578.58
#2012-01-23| 574.79
#2012-01-24| 575.08
#2012-01-25| 579.16
#2012-01-26| 577.48
#2012-01-27| 576.86
#2012-01-30| 576.66
#2012-01-31| 575.54
#2012-02-01| 579.39
#2012-02-02| 577.47
#2012-02-03| 580.96
#2012-02-06| 580.89
#2012-02-07| 581.32
#2012-02-08| 579.30
#2012-02-09| 577.02
#2012-02-10| 575.32
#2012-02-13| 580.26
#2012-02-14| 580.01
#2012-02-15| 578.74
#2012-02-16| 582.43
#2012-02-17| 578.66
#2012-02-20| .
#2012-02-21| 573.77
#2012-02-22| 574.98
#2012-02-23| 576.12
#2012-02-24| 576.85
#2012-02-27| 577.15
#2012-02-28| 580.39
#2012-02-29| 577.88
#2012-03-01| 581.68
#2012-03-02| 581.40
#2012-03-05| 581.49
#2012-03-06| 573.14
#2012-03-07| 574.69
#2012-03-08| 580.92
#2012-03-09| 582.65
#2012-03-12| 584.88
#2012-03-13| 592.23
#2012-03-14| 590.40
#2012-03-15| 591.10
#2012-03-16| 590.27
#2012-03-19| 591.48
#2012-03-20| 589.39
#2012-03-21| 589.38
#2012-03-22| 588.72
#2012-03-23| 591.02
#2012-03-26| 599.51
#2012-03-27| 601.67
#2012-03-28| 600.24
#2012-03-29| 599.64
#2012-03-30| 604.20
#2012-04-02| 605.51
#2012-04-03| 606.00
#2012-04-04| 602.76
#2012-04-05| 603.29
#2012-04-06| .
#2012-04-09| 596.25
#2012-04-10| 588.87
#2012-04-11| 589.78
#2012-04-12| 590.18
#2012-04-13| 585.82
#2012-04-16| 588.31
#2012-04-17| 595.53
#2012-04-18| 593.67
#2012-04-19| 594.95
#2012-04-20| 599.66
#2012-04-23| 595.98
#2012-04-24| 599.05
#2012-04-25| 606.39
#2012-04-26| 608.56
#2012-04-27| 610.26
#2012-04-30| 610.59
#2012-05-01| 609.83
#2012-05-02| 610.28
#2012-05-03| 608.51
#2012-05-04| 601.40
#2012-05-07| 604.96
#2012-05-08| 606.01
#2012-05-09| 601.10
#2012-05-10| 607.23
#2012-05-11| 607.02
#2012-05-14| 605.26
#2012-05-15| 602.39
#2012-05-16| 605.86
#2012-05-17| 599.76
#2012-05-18| 595.96
#2012-05-21| 599.48
#2012-05-22| 599.29
#2012-05-23| 594.91
#2012-05-24| 600.10
#2012-05-25| 599.12
#2012-05-28| .
#2012-05-29| 599.95
#2012-05-30| 597.26
#2012-05-31| 595.77
#2012-06-01| 585.50
#2012-06-04| 588.13
#2012-06-05| 589.69
#2012-06-06| 597.08
#2012-06-07| 596.69
#2012-06-08| 600.60
#2012-06-11| 595.54
#2012-06-12| 600.66
#2012-06-13| 600.55
#2012-06-14| 609.21
#2012-06-15| 612.80
#2012-06-18| 615.24
#2012-06-19| 619.99
#2012-06-20| 619.71
#2012-06-21| 613.39
#2012-06-22| 619.93
#2012-06-25| 613.84
#2012-06-26| 615.83
#2012-06-27| 622.21
#2012-06-28| 618.06
#2012-06-29| 631.80
#2012-07-02| 636.80
#2012-07-03| 636.85
#2012-07-04| .
#2012-07-05| 632.95
#2012-07-06| 629.64
#2012-07-09| 633.79
#2012-07-10| 629.39
#2012-07-11| 626.78
#2012-07-12| 632.18
#2012-07-13| 638.88
#2012-07-16| 641.05
#2012-07-17| 649.83
#2012-07-18| 651.00
#2012-07-19| 651.43
#2012-07-20| 643.87
#2012-07-23| 638.65
#2012-07-24| 630.38
#2012-07-25| 634.91
#2012-07-26| 644.82
#2012-07-27| 660.11
#2012-07-30| 655.73
#2012-07-31| 652.76
#2012-08-01| 652.31
#2012-08-02| 646.96
#2012-08-03| 653.24
#2012-08-06| 654.45
#2012-08-07| 649.23
#2012-08-08| 648.57
#2012-08-09| 648.43
#2012-08-10| 651.87
#2012-08-13| 648.98
#2012-08-14| 652.66
#2012-08-15| 653.34
#2012-08-16| 650.77
#2012-08-17| 646.16
#2012-08-20| 647.13
#2012-08-21| 644.42
#2012-08-22| 645.80
#2012-08-23| 645.78
#2012-08-24| 652.90
#2012-08-27| 652.53
#2012-08-28| 652.12
#2012-08-29| 652.56
#2012-08-30| 650.55
#2012-08-31| 652.48
#2012-09-03| .
#2012-09-04| 655.02
#2012-09-05| 656.17
#2012-09-06| 667.91
#2012-09-07| 666.50
#2012-09-10| 665.85
#2012-09-11| 666.41
#2012-09-12| 666.42
#2012-09-13| 672.79
#2012-09-14| 667.29
#2012-09-17| 672.07
#2012-09-18| 673.93
#2012-09-19| 674.86
#2012-09-20| 679.22
#2012-09-21| 681.06
#2012-09-24| 681.74
#2012-09-25| 682.25
#2012-09-26| 678.44
#2012-09-27| 682.40
#2012-09-28| 680.46
#2012-10-01| 684.68
#2012-10-02| 687.93
#2012-10-03| 692.69
#2012-10-04| 695.89
#2012-10-05| 698.44
#2012-10-08| 697.60
#2012-10-09| 691.79
#2012-10-10| 685.58
#2012-10-11| 684.74
#2012-10-12| 683.84
#2012-10-15| 695.31
#2012-10-16| 703.20
#2012-10-17| 706.35
#2012-10-18| 706.18
#2012-10-19| 693.61
#2012-10-22| 690.82
#2012-10-23| 680.93
#2012-10-24| 681.45
#2012-10-25| 686.72
#2012-10-26| 682.99
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 673.85
#2012-11-01| 677.79
#2012-11-02| 671.95
#2012-11-05| 673.04
#2012-11-06| 675.45
#2012-11-07| 663.57
#2012-11-08| 656.79
#2012-11-09| 660.80
#2012-11-12| 666.41
#2012-11-13| 663.40
#2012-11-14| 655.67
#2012-11-15| 651.96
#2012-11-16| 658.03
#2012-11-19| 664.07
#2012-11-20| 669.92
#2012-11-21| 671.64
#2012-11-22| .
#2012-11-23| 678.10
#2012-11-26| 675.88
#2012-11-27| 672.00
#2012-11-28| 677.95
#2012-11-29| 682.70
#2012-11-30| 682.79
#2012-12-03| 682.20
#2012-12-04| 683.45
#2012-12-05| 686.79
#2012-12-06| 686.04
#2012-12-07| 687.01
#2012-12-10| 689.82
#2012-12-11| 697.84
#2012-12-12| 695.07
#2012-12-13| 687.64
#2012-12-14| 683.98
#2012-12-17| 688.00
#2012-12-18| 693.72
#2012-12-19| 686.40
#2012-12-20| 685.08
#2012-12-21| 679.84
#2012-12-24| 678.01
#2012-12-25| 678.01
#2012-12-26| 676.10
#2012-12-27| 674.45
#2012-12-28| 667.84
#2012-12-31| 675.46
#2013-01-01| 675.46
#2013-01-02| 689.73
#2013-01-03| 693.81
#2013-01-04| 697.44
#2013-01-07| 699.84
#2013-01-08| 702.24
#2013-01-09| 709.89
#2013-01-10| 714.82
#2013-01-11| 712.64
#2013-01-14| 714.45
#2013-01-15| 712.43
#2013-01-16| 709.55
#2013-01-17| 712.24
#2013-01-18| 713.10
#2013-01-21| 713.10
#2013-01-22| 715.13
#2013-01-23| 711.35
#2013-01-24| 716.06
#2013-01-25| 722.58
#2013-01-28| 719.57
#2013-01-29| 730.11
#2013-01-30| 728.17
#2013-01-31| 726.21
#2013-02-01| 731.14
#2013-02-04| 721.31
#2013-02-05| 728.91
#2013-02-06| 728.35
#2013-02-07| 724.05
#2013-02-08| 728.64
#2013-02-11| 728.59
#2013-02-12| 727.66
#2013-02-13| 728.28
#2013-02-14| 729.29
#2013-02-15| 731.65
#2013-02-18| 731.65
#2013-02-19| 738.47
#2013-02-20| 735.54
#2013-02-21| 733.05
#2013-02-22| 738.52
#2013-02-25| 731.02
#2013-02-26| 732.87
#2013-02-27| 742.42
#2013-02-28| 741.88
#2013-03-01| 746.09
#2013-03-04| 753.10
#2013-03-05| 760.92
#2013-03-06| 762.62
#2013-03-07| 762.38
#2013-03-08| 763.83
#2013-03-11| 767.01
#2013-03-12| 770.88
#2013-03-13| 770.52
#2013-03-14| 772.73
#2013-03-15| 769.88
#2013-03-18| 764.99
#2013-03-19| 766.13
#2013-03-20| 774.08
#2013-03-21| 769.06
#2013-03-22| 776.55
#2013-03-25| 773.76
#2013-03-26| 783.55
#2013-03-27| 788.44
#2013-03-28| 797.43
#2013-03-29| 797.43
#2013-04-01| 797.91
#2013-04-02| 808.14
#2013-04-03| 802.85
#2013-04-04| 806.52
#2013-04-05| 802.57
#2013-04-08| 803.66
#2013-04-09| 806.09
#2013-04-10| 823.16
#2013-04-11| 832.26
#2013-04-12| 835.91
#2013-04-15| 820.52
#2013-04-16| 833.66
#2013-04-17| 833.30
#2013-04-18| 824.06
#2013-04-19| 844.24
#2013-04-22| 851.86
#2013-04-23| 856.98
#2013-04-24| 836.11
#2013-04-25| 839.65
#2013-04-26| 841.62
#2013-04-29| 843.91
#2013-04-30| 833.09
#2013-05-01| 821.84
#2013-05-02| 830.12
#2013-05-03| 836.28
#2013-05-06| 828.43
#2013-05-07| 830.13
#2013-05-08| 827.09
#2013-05-09| 827.97
#2013-05-10| 839.57
#2013-05-13| 848.81
#2013-05-14| 859.94
#2013-05-15| 863.96
#2013-05-16| 852.39
#2013-05-17| 855.86
#2013-05-20| 848.80
#2013-05-21| 858.96
#2013-05-22| 861.73
#2013-05-23| 861.27
#2013-05-24| 858.87
#2013-05-27| 858.87
#2013-05-28| 865.61
#2013-05-29| 849.85
#2013-05-30| 854.98
#2013-05-31| 835.01
#2013-06-03| 839.27
#2013-06-04| 832.63
#2013-06-05| 820.02
#2013-06-06| 833.95
#2013-06-07| 842.97
#2013-06-10| 842.10
#2013-06-11| 838.10
#2013-06-12| 827.24
#2013-06-13| 840.57
#2013-06-14| 839.91
#2013-06-17| 838.84
#2013-06-18| 847.14
#2013-06-19| 832.58
#2013-06-20| 810.05
#2013-06-21| 815.50
#2013-06-24| 807.71
#2013-06-25| 813.23
#2013-06-26| 828.75
#2013-06-27| 829.52
#2013-06-28| 821.11
#2013-07-01| 827.57
#2013-07-02| 827.44
#2013-07-03| 826.08
#2013-07-04| 826.08
#2013-07-05| 838.10
#2013-07-08| 841.19
#2013-07-09| 846.14
#2013-07-10| 853.27
#2013-07-11| 864.40
#2013-07-12| 873.30
#2013-07-15| 872.41
#2013-07-16| 867.16
#2013-07-17| 868.45
#2013-07-18| 865.64
#2013-07-19| 881.19
#2013-07-22| 884.19
#2013-07-23| 880.00
#2013-07-24| 880.40
#2013-07-25| 886.13
#2013-07-26| 892.45
#2013-07-29| 889.73
#2013-07-30| 892.73
#2013-07-31| 891.20
#2013-08-01| 897.01
#2013-08-02| 900.12
#2013-08-05| 895.32
#2013-08-06| 889.17
#2013-08-07| 891.16
#2013-08-08| 888.54
#2013-08-09| 884.84
#2013-08-12| 880.86
#2013-08-13| 883.65
#2013-08-14| 875.91
#2013-08-15| 861.12
#2013-08-16| 856.01
#2013-08-19| 858.19
#2013-08-20| 860.15
#2013-08-21| 856.43
#2013-08-22| 861.07
#2013-08-23| 863.09
#2013-08-26| 866.58
#2013-08-27| 851.06
#2013-08-28| 856.85
#2013-08-29| 859.94
#2013-08-30| 857.44
#2013-09-02| 857.44
#2013-09-03| 862.11
#2013-09-04| 872.97
#2013-09-05| 872.76
#2013-09-06| 872.28
#2013-09-09| 879.72
#2013-09-10| 884.57
#2013-09-11| 889.97
#2013-09-12| 889.26
#2013-09-13| 890.98
#2013-09-16| 898.19
#2013-09-17| 899.19
#2013-09-18| 910.99
#2013-09-19| 909.87
#2013-09-20| 907.72
#2013-09-23| 898.55
#2013-09-24| 894.17
#2013-09-25| 886.56
#2013-09-26| 891.38
#2013-09-27| 892.33
#2013-09-30| 889.59
#2013-10-01| 902.37
#2013-10-02| 899.97
#2013-10-03| 889.43
#2013-10-04| 899.53
#2013-10-07| 887.16
#2013-10-08| 868.72
#2013-10-09| 863.76
#2013-10-10| 886.48
#2013-10-11| 889.34
#2013-10-14| 896.01
#2013-10-15| 892.18
#2013-10-16| 912.32
#2013-10-17| 924.38
#2013-10-18| 922.69
#2013-10-21| 915.98
#2013-10-22| 928.61
#2013-10-23| 927.44
#2013-10-24| 929.89
#2013-10-25| 931.68
#2013-10-28| 934.44
#2013-10-29| 940.28
#2013-10-30| 932.87
#2013-10-31| 925.57
#2013-11-01| 933.02
#2013-11-04| 931.14
#2013-11-05| 929.92
#2013-11-06| 922.17
#2013-11-07| 912.93
#2013-11-08| 930.97
#2013-11-11| 932.47
#2013-11-12| 932.23
#2013-11-13| 937.10
#2013-11-14| 944.40
#2013-11-15| 951.01
#2013-11-18| 946.96
#2013-11-19| 948.42
#2013-11-20| 951.76
#2013-11-21| 956.80
#2013-11-22| 972.76
#2013-11-25| 977.01
#2013-11-26| 971.71
#2013-11-27| 971.79
#2013-11-28| 971.79
#2013-11-29| 970.76
#2013-12-02| 973.56
#2013-12-03| 963.18
#2013-12-04| 961.06
#2013-12-05| 959.86
#2013-12-06| 971.60
#2013-12-09| 972.79
#2013-12-10| 968.15
#2013-12-11| 952.56
#2013-12-12| 946.35
#2013-12-13| 947.57
#2013-12-16| 948.60
#2013-12-17| 942.83
#2013-12-18| 966.33
#2013-12-19| 964.17
#2013-12-20| 969.35
#2013-12-23| 972.80
#2013-12-24| 971.31
#2013-12-25| 971.31
#2013-12-26| 978.43
#2013-12-27| 976.41
#2013-12-30| 979.38
#2013-12-31| 977.40
#2014-01-01| 977.40
#2014-01-02| 973.40
#2014-01-03| 974.11
#2014-01-06| 968.80
#2014-01-07| 977.74
#2014-01-08| 987.11
#2014-01-09| 994.22
#2014-01-10|1000.00
#2014-01-13| 995.32
#2014-01-14|1011.86
#2014-01-15|1009.42
#2014-01-16|1015.87
#2014-01-17|1016.29
#2014-01-20| .
#2014-01-21|1023.23
#2014-01-22|1024.64
#2014-01-23|1017.68
#2014-01-24| 991.63
#2014-01-27| 979.37
#2014-01-28| 994.50
#2014-01-29| 985.65
#2014-01-30|1004.17
#2014-01-31| 994.77
#2014-02-03| 975.21
#2014-02-04| 989.60
#2014-02-05| 980.13
#2014-02-06| 984.55
#2014-02-07|1008.14
#2014-02-10|1021.43
#2014-02-11|1035.07
#2014-02-12|1035.18
#2014-02-13|1043.10
#2014-02-14|1044.04
#2014-02-17| .
#2014-02-18|1057.46
#2014-02-19|1049.60
#2014-02-20|1058.97
#2014-02-21|1060.23
#2014-02-24|1066.48
#2014-02-25|1065.22
#2014-02-26|1062.48
#2014-02-27|1069.43
#2014-02-28|1063.35
#2014-03-03|1055.85
#2014-03-04|1077.46
#2014-03-05|1074.16
#2014-03-06|1062.29
#2014-03-07|1058.68
#2014-03-10|1064.08
#2014-03-11|1060.49
#2014-03-12|1061.29
#2014-03-13|1043.42
#2014-03-14|1038.64
#2014-03-17|1048.87
#2014-03-18|1062.66
#2014-03-19|1055.44
#2014-03-20|1052.36
#2014-03-21|1031.71
#2014-03-24|1014.77
#2014-03-25|1024.20
#2014-03-26|1022.52
#2014-03-27|1022.15
#2014-03-28|1010.70
#2014-03-31|1026.48
#2014-04-01|1035.30
#2014-04-02|1039.67
#2014-04-03|1031.22
#2014-04-04|1013.38
#2014-04-07|1004.19
#2014-04-08| 994.67
#2014-04-09|1020.43
#2014-04-10| 982.32
#2014-04-11| 971.47
#2014-04-14| 974.68
#2014-04-15| 987.13
#2014-04-16| 997.26
#2014-04-17|1000.23
#2014-04-18| .
#2014-04-21|1017.78
#2014-04-22|1034.21
#2014-04-23|1028.85
#2014-04-24|1023.13
#2014-04-25|1014.88
#2014-04-28|1022.85
#2014-04-29|1033.36
#2014-04-30|1035.52
#2014-05-01|1038.89
#2014-05-02|1026.78
#2014-05-05|1033.36
#2014-05-06|1020.55
#2014-05-07|1019.81
#2014-05-08|1011.47
#2014-05-09|1016.78
#2014-05-12|1026.96
#2014-05-13|1028.80
#2014-05-14|1031.84
#2014-05-15|1019.96
#2014-05-16|1021.55
#2014-05-19|1029.29
#2014-05-20|1022.48
#2014-05-21|1030.01
#2014-05-22|1038.76
#2014-05-23|1038.35
#2014-05-26| .
#2014-05-27|1046.02
#2014-05-28|1040.48
#2014-05-29|1048.11
#2014-05-30|1050.98
#2014-06-02|1053.90
#2014-06-03|1055.82
#2014-06-04|1057.17
#2014-06-05|1060.63
#2014-06-06|1058.63
#2014-06-09|1053.82
#2014-06-10|1058.71
#2014-06-11|1057.97
#2014-06-12|1052.55
#2014-06-13|1052.71
#2014-06-16|1052.18
#2014-06-17|1050.38
#2014-06-18|1058.58
#2014-06-19|1061.37
#2014-06-20|1074.59
#2014-06-23|1068.54
#2014-06-24|1069.88
#2014-06-25|1082.15
#2014-06-26|1083.49
#2014-06-27|1080.79
#2014-06-30|1078.22
#2014-07-01|1095.29
#2014-07-02|1104.80
#2014-07-03|1108.35
#2014-07-04| .
#2014-07-07|1098.26
#2014-07-08|1085.83
#2014-07-09|1090.67
#2014-07-10|1090.85
#2014-07-11|1091.37
#2014-07-14|1095.37
#2014-07-15|1080.70
#2014-07-16|1077.48
#2014-07-17|1061.70
#2014-07-18|1083.05
#2014-07-21|1079.40
#2014-07-22|1087.82
#2014-07-23|1100.67
#2014-07-24|1095.63
#2014-07-25|1091.99
#2014-07-28|1091.57
#2014-07-29|1096.58
#2014-07-30|1101.76
#2014-07-31|1077.88
#2014-08-01|1075.97
#2014-08-04|1081.06
#2014-08-05|1072.22
#2014-08-06|1071.56
#2014-08-07|1061.01
#2014-08-08|1073.22
#2014-08-11|1073.77
#2014-08-12|1071.72
#2014-08-13|1085.45
#2014-08-14|1100.98
#2014-08-15|1104.62
#2014-08-18|1112.94
#2014-08-19|1120.85
#2014-08-20|1120.73
#2014-08-21|1120.28
#2014-08-22|1124.11
#2014-08-25|1135.19
#2014-08-26|1141.79
#2014-08-27|1141.81
#2014-08-28|1139.71
#2014-08-29|1144.44
#2014-09-01| .
#2014-09-02|1144.14
#2014-09-03|1148.01
#2014-09-04|1139.41
#2014-09-05|1143.46
#2014-09-08|1145.15
#2014-09-09|1138.01
#2014-09-10|1150.87
#2014-09-11|1146.84
#2014-09-12|1138.82
#2014-09-15|1134.27
#2014-09-16|1151.63
#2014-09-17|1155.09
#2014-09-18|1165.10
#2014-09-19|1167.68
#2014-09-22|1160.75
#2014-09-23|1156.85
#2014-09-24|1178.32
#2014-09-25|1159.91
#2014-09-26|1163.46
#2014-09-29|1161.13
#2014-09-30|1154.50
#2014-10-01|1139.91
#2014-10-02|1134.32
#2014-10-03|1156.78
#2014-10-06|1150.07
#2014-10-07|1129.72
#2014-10-08|1158.81
#2014-10-09|1134.88
#2014-10-10|1123.58
#2014-10-13|1092.76
#2014-10-14|1083.97
#2014-10-15|1080.08
#2014-10-16|1075.39
#2014-10-17|1094.01
#2014-10-20|1106.12
#2014-10-21|1136.44
#2014-10-22|1133.57
#2014-10-23|1156.24
#2014-10-24|1174.39
#2014-10-27|1176.09
#2014-10-28|1184.86
#2014-10-29|1183.69
#2014-10-30|1209.71
#2014-10-31|1212.72
#2014-11-03|1214.07
#2014-11-04|1214.37
#2014-11-05|1207.93
#2014-11-06|1215.74
#2014-11-07|1207.01
#2014-11-10|1219.44
#2014-11-11|1222.49
#2014-11-12|1219.88
#2014-11-13|1216.43
#2014-11-14|1203.01
#2014-11-17|1207.66
#2014-11-18|1227.71
#2014-11-19|1223.03
#2014-11-20|1215.99
#2014-11-21|1221.18
#2014-11-24|1226.48
#2014-11-25|1226.35
#2014-11-26|1236.62
#2014-11-27| .
#2014-11-28|1243.11
#2014-12-01|1239.28
#2014-12-02|1254.98
#2014-12-03|1255.30
#2014-12-04|1254.83
#2014-12-05|1264.73
#2014-12-08|1273.68
#2014-12-09|1267.26
#2014-12-10|1247.85
#2014-12-11|1250.06
#2014-12-12|1227.95
#2014-12-15|1215.58
#2014-12-16|1200.92
#2014-12-17|1224.77
#2014-12-18|1260.56
#2014-12-19|1267.58
#2014-12-22|1243.62
#2014-12-23|1204.42
#2014-12-24|1215.97
#2014-12-25| .
#2014-12-26|1231.10
#2014-12-29|1235.87
#2014-12-30|1227.84
#2014-12-31|1217.43
#2015-01-01| .
#2015-01-02|1224.42
#2015-01-05|1219.49
#2015-01-06|1216.33
#2015-01-07|1246.88
#2015-01-08|1262.61
#2015-01-09|1252.70
#2015-01-12|1257.02
#2015-01-13|1251.09
#2015-01-14|1251.05
#2015-01-15|1233.21
#2015-01-16|1261.34
#2015-01-19| .
#2015-01-20|1265.51
#2015-01-21|1260.42
#2015-01-22|1270.41
#2015-01-23|1267.39
#2015-01-26|1277.55
#2015-01-27|1268.41
#2015-01-28|1247.02
#2015-01-29|1258.95
#2015-01-30|1243.08
#2015-02-02|1248.44
#2015-02-03|1252.79
#2015-02-04|1229.52
#2015-02-05|1253.91
#2015-02-06|1242.79
#2015-02-09|1229.50
#2015-02-10|1248.33
#2015-02-11|1247.45
#2015-02-12|1251.21
#2015-02-13|1259.72
#2015-02-16| .
#2015-02-17|1267.67
#2015-02-18|1269.29
#2015-02-19|1272.71
#2015-02-20|1285.95
#2015-02-23|1285.69
#2015-02-24|1284.23
#2015-02-25|1289.75
#2015-02-26|1294.84
#2015-02-27|1287.67
#2015-03-02|1298.36
#2015-03-03|1289.14
#2015-03-04|1293.71
#2015-03-05|1301.54
#2015-03-06|1276.84
#2015-03-09|1283.05
#2015-03-10|1270.34
#2015-03-11|1267.73
#2015-03-12|1283.04
#2015-03-13|1281.66
#2015-03-16|1309.44
#2015-03-17|1307.29
#2015-03-18|1322.67
#2015-03-19|1333.21
#2015-03-20|1344.07
#2015-03-23|1334.61
#2015-03-24|1322.08
#2015-03-25|1291.77
#2015-03-26|1289.32
#2015-03-27|1300.42
#2015-03-30|1311.15
#2015-03-31|1288.63
#2015-04-01|1272.32
#2015-04-02|1273.43
#2015-04-03| .
#2015-04-06|1271.96
#2015-04-07|1279.53
#2015-04-08|1295.79
#2015-04-09|1305.61
#2015-04-10|1318.84
#2015-04-13|1311.18
#2015-04-14|1313.32
#2015-04-15|1322.23
#2015-04-16|1318.80
#2015-04-17|1307.29
#2015-04-20|1314.77
#2015-04-21|1326.97
#2015-04-22|1328.69
#2015-04-23|1334.82
#2015-04-24|1328.63
#2015-04-27|1300.82
#2015-04-28|1302.59
#2015-04-29|1299.23
#2015-04-30|1277.10
#2015-05-01|1298.17
#2015-05-04|1304.58
#2015-05-05|1289.73
#2015-05-06|1286.19
#2015-05-07|1293.48
#2015-05-08|1317.27
#2015-05-11|1317.90
#2015-05-12|1310.90
#2015-05-13|1309.91
#2015-05-14|1326.15
#2015-05-15|1329.22
#2015-05-18|1337.25
#2015-05-19|1342.39
#2015-05-20|1345.93
#2015-05-21|1346.57
#2015-05-22|1342.04
#2015-05-25| .
#2015-05-26|1330.38
#2015-05-27|1347.58
#2015-05-28|1349.28
#2015-05-29|1342.08
#2015-06-01|1345.65
#2015-06-02|1338.27
#2015-06-03|1340.08
#2015-06-04|1331.05
#2015-06-05|1331.55
#2015-06-08|1325.16
#2015-06-09|1325.37
#2015-06-10|1339.64
#2015-06-11|1348.24
#2015-06-12|1332.34
#2015-06-15|1328.75
#2015-06-16|1334.67
#2015-06-17|1337.60
#2015-06-18|1362.79
#2015-06-19|1360.41
#2015-06-22|1372.19
#2015-06-23|1375.32
#2015-06-24|1361.43
#2015-06-25|1360.85
#2015-06-26|1358.13
#2015-06-29|1323.11
#2015-06-30|1332.44
#2015-07-01|1344.34
#2015-07-02|1343.09
#2015-07-03| .
#2015-07-06|1344.29
#2015-07-07|1352.71
#2015-07-08|1328.59
#2015-07-09|1336.63
#2015-07-10|1353.50
#2015-07-13|1366.32
#2015-07-14|1382.25
#2015-07-15|1384.74
#2015-07-16|1395.23
#2015-07-17|1393.90
#2015-07-20|1399.65
#2015-07-21|1393.05
#2015-07-22|1390.24
#2015-07-23|1388.56
#2015-07-24|1345.97
#2015-07-27|1344.99
#2015-07-28|1371.79
#2015-07-29|1372.15
#2015-07-30|1371.54
#2015-07-31|1380.82
#2015-08-03|1382.07
#2015-08-04|1379.47
#2015-08-05|1387.29
#2015-08-06|1351.06
#2015-08-07|1347.67
#2015-08-10|1359.75
#2015-08-11|1346.93
#2015-08-12|1350.84
#2015-08-13|1347.25
#2015-08-14|1348.32
#2015-08-17|1363.30
#2015-08-18|1358.42
#2015-08-19|1353.12
#2015-08-20|1319.52
#2015-08-21|1276.39
#2015-08-24|1223.62
#2015-08-25|1205.02
#2015-08-26|1262.44
#2015-08-27|1287.31
#2015-08-28|1282.90
#2015-08-31|1253.79
#2015-09-01|1220.99
#2015-09-02|1249.05
#2015-09-03|1235.90
#2015-09-04|1220.51
#2015-09-07| .
#2015-09-08|1259.32
#2015-09-09|1236.75
#2015-09-10|1252.07
#2015-09-11|1261.33
#2015-09-14|1258.27
#2015-09-15|1275.62
#2015-09-16|1277.94
#2015-09-17|1291.35
#2015-09-18|1270.89
#2015-09-21|1238.57
#2015-09-22|1229.53
#2015-09-23|1225.95
#2015-09-24|1212.09
#2015-09-25|1175.15
#2015-09-28|1124.90
#2015-09-29|1132.90
#2015-09-30|1165.75
#2015-10-01|1177.34
#2015-10-02|1204.73
#2015-10-05|1204.97
#2015-10-06|1172.34
#2015-10-07|1192.68
#2015-10-08|1196.08
#2015-10-09|1199.93
#2015-10-12|1197.84
#2015-10-13|1173.97
#2015-10-14|1177.09
#2015-10-15|1213.68
#2015-10-16|1223.93
#2015-10-19|1224.69
#2015-10-20|1198.12
#2015-10-21|1190.86
#2015-10-22|1197.99
#2015-10-23|1225.70
#2015-10-26|1232.89
#2015-10-27|1260.27
#2015-10-28|1272.46
#2015-10-29|1273.74
#2015-10-30|1267.69
#2015-11-02|1299.18
#2015-11-03|1296.47
#2015-11-04|1292.80
#2015-11-05|1281.31
#2015-11-06|1276.19
#2015-11-09|1266.46
#2015-11-10|1273.65
#2015-11-11|1263.64
#2015-11-12|1240.89
#2015-11-13|1241.29
#2015-11-16|1251.58
#2015-11-17|1258.17
#2015-11-18|1287.69
#2015-11-19|1272.46
#2015-11-20|1277.04
#2015-11-23|1274.43
#2015-11-24|1275.84
#2015-11-25|1285.95
#2015-11-26| .
#2015-11-27|1288.36
#2015-11-30|1267.83
#2015-12-01|1287.81
#2015-12-02|1273.39
#2015-12-03|1242.58
#2015-12-04|1275.22
#2015-12-07|1265.01
#2015-12-08|1270.30
#2015-12-09|1254.72
#2015-12-10|1264.94
#2015-12-11|1239.75
#2015-12-14|1248.69
#2015-12-15|1271.41
#2015-12-16|1290.44
#2015-12-17|1271.36
#2015-12-18|1253.76
#2015-12-21|1262.95
#2015-12-22|1271.04
#2015-12-23|1285.71
#2015-12-24|1288.30
#2015-12-25| .
#2015-12-28|1281.35
#2015-12-29|1298.58
#2015-12-30|1294.06
#2015-12-31|1281.90
#2016-01-01| .
#2016-01-04|1252.52
#2016-01-05|1259.10
#2016-01-06|1246.34
#2016-01-07|1218.36
#2016-01-08|1199.34
#2016-01-11|1183.15
#2016-01-12|1192.91
#2016-01-13|1152.46
#2016-01-14|1190.96
#2016-01-15|1174.47
#2016-01-18| .
#2016-01-19|1166.15
#2016-01-20|1173.35
#2016-01-21|1164.62
#2016-01-22|1184.72
#2016-01-25|1171.03
#2016-01-26|1181.62
#2016-01-27|1165.44
#2016-01-28|1136.65
#2016-01-29|1151.00
#2016-02-01|1149.71
#2016-02-02|1130.08
#2016-02-03|1142.43
#2016-02-04|1134.14
#2016-02-05|1112.26
#2016-02-08|1102.41
#2016-02-09|1108.54
#2016-02-10|1115.36
#2016-02-11|1097.25
#2016-02-12|1113.49
#2016-02-15| .
#2016-02-16|1134.81
#2016-02-17|1149.68
#2016-02-18|1139.99
#2016-02-19|1140.71
#2016-02-22|1154.03
#2016-02-23|1141.77
#2016-02-24|1146.35
#2016-02-25|1160.34
#2016-02-26|1156.71
#2016-02-29|1135.51
#2016-03-01|1168.35
#2016-03-02|1169.38
#2016-03-03|1160.08
#2016-03-04|1156.87
#2016-03-07|1170.27
#2016-03-08|1151.97
#2016-03-09|1151.38
#2016-03-10|1149.07
#2016-03-11|1172.61
#2016-03-14|1164.93
#2016-03-15|1142.06
#2016-03-16|1135.49
#2016-03-17|1125.07
#2016-03-18|1138.34
#2016-03-21|1147.10
#2016-03-22|1162.93
#2016-03-23|1148.36
#2016-03-24|1151.05
#2016-03-25| .
#2016-03-28|1145.81
#2016-03-29|1158.97
#2016-03-30|1155.33
#2016-03-31|1161.25
#2016-04-01|1181.20
#2016-04-04|1188.88
#2016-04-05|1187.98
#2016-04-06|1223.98
#2016-04-07|1210.16
#2016-04-08|1204.25
#2016-04-11|1196.29
#2016-04-12|1208.76
#2016-04-13|1220.24
#2016-04-14|1223.79
#2016-04-15|1222.79
#2016-04-18|1236.16
#2016-04-19|1234.02
#2016-04-20|1237.35
#2016-04-21|1252.49
#2016-04-22|1253.01
#2016-04-25|1246.32
#2016-04-26|1236.87
#2016-04-27|1229.95
#2016-04-28|1221.19
#2016-04-29|1196.52
#2016-05-02|1204.87
#2016-05-03|1196.01
#2016-05-04|1179.80
#2016-05-05|1185.62
#2016-05-06|1176.07
#2016-05-09|1191.72
#2016-05-10|1201.41
#2016-05-11|1182.36
#2016-05-12|1175.57
#2016-05-13|1174.32
#2016-05-16|1193.89
#2016-05-17|1178.85
#2016-05-18|1183.71
#2016-05-19|1169.59
#2016-05-20|1181.68
#2016-05-23|1178.70
#2016-05-24|1199.35
#2016-05-25|1209.16
#2016-05-26|1207.27
#2016-05-27|1213.69
#2016-05-30| .
#2016-05-31|1218.55
#2016-06-01|1219.97
#2016-06-02|1237.33
#2016-06-03|1231.30
#2016-06-06|1239.23
#2016-06-07|1224.22
#2016-06-08|1222.32
#2016-06-09|1214.41
#2016-06-10|1202.68
#2016-06-13|1193.26
#2016-06-14|1195.55
#2016-06-15|1188.98
#2016-06-16|1193.25
#2016-06-17|1175.69
#2016-06-20|1181.83
#2016-06-21|1174.28
#2016-06-22|1183.94
#2016-06-23|1199.74
#2016-06-24|1162.56
#2016-06-27|1148.39
#2016-06-28|1173.90
#2016-06-29|1195.07
#2016-06-30|1207.08
#2016-07-01|1218.33
#2016-07-04| .
#2016-07-05|1216.32
#2016-07-06|1235.44
#2016-07-07|1236.78
#2016-07-08|1249.44
#2016-07-11|1247.79
#2016-07-12|1254.88
#2016-07-13|1248.56
#2016-07-14|1251.57
#2016-07-15|1255.17
#2016-07-18|1254.91
#2016-07-19|1252.31
#2016-07-20|1264.08
#2016-07-21|1271.51
#2016-07-22|1273.38
#2016-07-25|1277.76
#2016-07-26|1268.04
#2016-07-27|1281.07
#2016-07-28|1280.16
#2016-07-29|1286.29
#2016-08-01|1299.85
#2016-08-02|1297.45
#2016-08-03|1296.55
#2016-08-04|1292.82
#2016-08-05|1292.77
#2016-08-08|1279.76
#2016-08-09|1280.73
#2016-08-10|1270.12
#2016-08-11|1280.10
#2016-08-12|1278.12
#2016-08-15|1279.66
#2016-08-16|1265.13
#2016-08-17|1269.43
#2016-08-18|1269.08
#2016-08-19|1267.53
#2016-08-22|1273.76
#2016-08-23|1274.46
#2016-08-24|1250.83
#2016-08-25|1243.09
#2016-08-26|1248.82
#2016-08-29|1248.10
#2016-08-30|1240.61
#2016-08-31|1237.58
#2016-09-01|1235.30
#2016-09-02|1233.38
#2016-09-05| .
#2016-09-06|1242.42
#2016-09-07|1242.10
#2016-09-08|1245.07
#2016-09-09|1221.45
#2016-09-12|1242.21
#2016-09-13|1224.26
#2016-09-14|1226.36
#2016-09-15|1239.26
#2016-09-16|1240.59
#2016-09-19|1233.85
#2016-09-20|1241.45
#2016-09-21|1251.82
#2016-09-22|1260.11
#2016-09-23|1256.74
#2016-09-26|1239.07
#2016-09-27|1248.06
#2016-09-28|1244.91
#2016-09-29|1217.73
#2016-09-30|1229.47
#2016-10-03|1232.25
#2016-10-04|1231.93
#2016-10-05|1237.62
#2016-10-06|1228.21
#2016-10-07|1229.86
#2016-10-10|1232.88
#2016-10-11|1202.43
#2016-10-12|1192.60
#2016-10-13|1195.20
#2016-10-14|1182.99
#2016-10-17|1181.59
#2016-10-18|1186.30
#2016-10-19|1180.52
#2016-10-20|1186.73
#2016-10-21|1174.49
#2016-10-24|1170.63
#2016-10-25|1173.17
#2016-10-26|1171.97
#2016-10-27|1183.21
#2016-10-28|1154.40
#2016-10-31|1143.90
#2016-11-01|1144.46
#2016-11-02|1131.87
#2016-11-03|1115.27
#2016-11-04|1125.52
#2016-11-07|1153.13
#2016-11-08|1154.18
#2016-11-09|1223.15
#2016-11-10|1238.33
#2016-11-11|1218.64
#2016-11-14|1214.35
#2016-11-15|1211.35
#2016-11-16|1201.23
#2016-11-17|1206.45
#2016-11-18|1193.00
#2016-11-21|1196.45
#2016-11-22|1179.29
#2016-11-23|1180.16
#2016-11-24| .
#2016-11-25|1186.49
#2016-11-28|1175.37
#2016-11-29|1180.67
#2016-11-30|1167.60
#2016-12-01|1154.02
#2016-12-02|1158.74
#2016-12-05|1158.83
#2016-12-06|1163.09
#2016-12-07|1147.35
#2016-12-08|1148.22
#2016-12-09|1163.84
#2016-12-12|1173.48
#2016-12-13|1183.90
#2016-12-14|1183.53
#2016-12-15|1193.19
#2016-12-16|1192.20
#2016-12-19|1186.76
#2016-12-20|1187.39
#2016-12-21|1178.08
#2016-12-22|1179.79
#2016-12-23|1190.53
#2016-12-26| .
#2016-12-27|1191.13
#2016-12-28|1182.43
#2016-12-29|1184.05
#2016-12-30|1179.80
#2017-01-02| .
#2017-01-03|1200.01
#2017-01-04|1209.37
#2017-01-05|1217.99
#2017-01-06|1220.24
#2017-01-09|1227.54
#2017-01-10|1226.96
#2017-01-11|1205.22
#2017-01-12|1205.96
#2017-01-13|1207.15
#2017-01-16| .
#2017-01-17|1196.74
#2017-01-18|1198.56
#2017-01-19|1188.66
#2017-01-20|1184.03
#2017-01-23|1177.23
#2017-01-24|1165.55
#2017-01-25|1174.44
#2017-01-26|1166.62
#2017-01-27|1177.53
#2017-01-30|1172.66
#2017-01-31|1190.43
#2017-02-01|1199.82
#2017-02-02|1205.26
#2017-02-03|1212.04
#2017-02-06|1215.24
#2017-02-07|1213.94
#2017-02-08|1212.34
#2017-02-09|1216.94
#2017-02-10|1218.99
#2017-02-13|1227.74
#2017-02-14|1239.16
#2017-02-15|1255.76
#2017-02-16|1252.79
#2017-02-17|1257.69
#2017-02-20| .
#2017-02-21|1258.37
#2017-02-22|1256.00
#2017-02-23|1266.45
#2017-02-24|1273.56
#2017-02-27|1281.16
#2017-02-28|1277.90
#2017-03-01|1289.90
#2017-03-02|1287.61
#2017-03-03|1293.69
#2017-03-06|1287.97
#2017-03-07|1277.33
#2017-03-08|1282.54
#2017-03-09|1290.73
#2017-03-10|1295.49
#2017-03-13|1291.70
#2017-03-14|1289.34
#2017-03-15|1305.41
#2017-03-16|1294.62
#2017-03-17|1283.26
#2017-03-20|1284.35
#2017-03-21|1270.94
#2017-03-22|1272.02
#2017-03-23|1267.24
#2017-03-24|1266.38
#2017-03-27|1271.37
#2017-03-28|1270.69
#2017-03-29|1271.46
#2017-03-30|1268.86
#2017-03-31|1266.06
#2017-04-03|1263.48
#2017-04-04|1266.38
#2017-04-05|1259.39
#2017-04-06|1259.93
#2017-04-07|1263.13
#2017-04-10|1258.87
#2017-04-11|1256.37
#2017-04-12|1260.12
#2017-04-13|1257.80
#2017-04-14| .
#2017-04-17|1258.46
#2017-04-18|1243.33
#2017-04-19|1243.99
#2017-04-20|1249.31
#2017-04-21|1242.96
#2017-04-24|1254.48
#2017-04-25|1260.58
#2017-04-26|1262.86
#2017-04-27|1267.68
#2017-04-28|1269.05
#2017-05-01|1270.32
#2017-05-02|1271.35
#2017-05-03|1267.09
#2017-05-04|1275.67
#2017-05-05|1271.71
#2017-05-08|1261.04
#2017-05-09|1262.56
#2017-05-10|1256.10
#2017-05-11|1255.32
#2017-05-12|1254.96
#2017-05-15|1264.17
#2017-05-16|1262.10
#2017-05-17|1244.46
#2017-05-18|1249.42
#2017-05-19|1248.61
#2017-05-22|1248.24
#2017-05-23|1251.99
#2017-05-24|1253.18
#2017-05-25|1256.50
#2017-05-26|1253.29
#2017-05-29| .
#2017-05-30|1249.14
#2017-05-31|1258.99
#2017-06-01|1269.32
#2017-06-02|1279.86
#2017-06-05|1273.63
#2017-06-06|1268.60
#2017-06-07|1270.06
#2017-06-08|1269.64
#2017-06-09|1283.83
#2017-06-12|1284.54
#2017-06-13|1283.74
#2017-06-14|1290.90
#2017-06-15|1290.94
#2017-06-16|1292.37
#2017-06-19|1305.85
#2017-06-20|1315.09
#2017-06-21|1338.33
#2017-06-22|1355.43
#2017-06-23|1353.73
#2017-06-26|1353.19
#2017-06-27|1335.08
#2017-06-28|1341.39
#2017-06-29|1328.89
#2017-06-30|1323.55
#2017-07-03|1328.03
#2017-07-04| .
#2017-07-05|1334.82
#2017-07-06|1316.40
#2017-07-07|1321.48
#2017-07-10|1317.33
#2017-07-11|1315.33
#2017-07-12|1324.16
#2017-07-13|1327.54
#2017-07-14|1334.26
#2017-07-17|1329.64
#2017-07-18|1333.58
#2017-07-19|1345.84
#2017-07-20|1357.66
#2017-07-21|1358.46
#2017-07-24|1356.02
#2017-07-25|1344.73
#2017-07-26|1342.97
#2017-07-27|1336.00
#2017-07-28|1341.85
#2017-07-31|1342.67
#2017-08-01|1338.31
#2017-08-02|1336.34
#2017-08-03|1338.71
#2017-08-04|1337.32
#2017-08-07|1337.10
#2017-08-08|1329.96
#2017-08-09|1334.74
#2017-08-10|1316.70
#2017-08-11|1319.13
#2017-08-14|1327.23
#2017-08-15|1326.01
#2017-08-16|1329.25
#2017-08-17|1309.77
#2017-08-18|1304.24
#2017-08-21|1310.12
#2017-08-22|1327.31
#2017-08-23|1319.98
#2017-08-24|1326.19
#2017-08-25|1324.36
#2017-08-28|1333.72
#2017-08-29|1336.85
#2017-08-30|1348.73
#2017-08-31|1373.72
#2017-09-01|1372.29
#2017-09-04| .
#2017-09-05|1363.07
#2017-09-06|1371.09
#2017-09-07|1389.29
#2017-09-08|1391.52
#2017-09-11|1402.70
#2017-09-12|1411.47
#2017-09-13|1405.49
#2017-09-14|1410.74
#2017-09-15|1405.25
#2017-09-18|1406.46
#2017-09-19|1401.60
#2017-09-20|1404.42
#2017-09-21|1397.06
#2017-09-22|1397.70
#2017-09-25|1397.77
#2017-09-26|1390.17
#2017-09-27|1386.85
#2017-09-28|1389.72
#2017-09-29|1396.63
#2017-10-02|1412.64
#2017-10-03|1412.45
#2017-10-04|1417.94
#2017-10-05|1418.92
#2017-10-06|1418.31
#2017-10-09|1416.15
#2017-10-10|1423.76
#2017-10-11|1426.01
#2017-10-12|1423.62
#2017-10-13|1420.87
#2017-10-16|1414.73
#2017-10-17|1431.89
#2017-10-18|1428.98
#2017-10-19|1436.57
#2017-10-20|1429.35
#2017-10-23|1422.64
#2017-10-24|1407.57
#2017-10-25|1402.15
#2017-10-26|1375.34
#2017-10-27|1368.28
#2017-10-30|1353.09
#2017-10-31|1348.11
#2017-11-01|1354.21
#2017-11-02|1349.01
#2017-11-03|1359.50
#2017-11-06|1354.74
#2017-11-07|1357.53
#2017-11-08|1365.14
#2017-11-09|1361.11
#2017-11-10|1354.52
#2017-11-13|1352.46
#2017-11-14|1345.08
#2017-11-15|1343.70
#2017-11-16|1354.91
#2017-11-17|1350.70
#2017-11-20|1341.88
#2017-11-21|1349.96
#2017-11-22|1349.18
#2017-11-23| .
#2017-11-24|1351.23
#2017-11-27|1352.14
#2017-11-28|1361.28
#2017-11-29|1365.55
#2017-11-30|1371.53
#2017-12-01|1374.69
#2017-12-04|1362.31
#2017-12-05|1358.54
#2017-12-06|1353.76
#2017-12-07|1354.01
#2017-12-08|1370.31
#2017-12-11|1381.41
#2017-12-12|1388.17
#2017-12-13|1392.52
#2017-12-14|1377.86
#2017-12-15|1392.50
#2017-12-18|1390.25
#2017-12-19|1387.55
#2017-12-20|1383.51
#2017-12-21|1383.17
#2017-12-22|1377.57
#2017-12-25| .
#2017-12-26|1379.07
#2017-12-27|1382.31
#2017-12-28|1382.08
#2017-12-29|1372.81
#2018-01-01| .
#2018-01-02|1389.20
#2018-01-03|1401.59
#2018-01-04|1400.96
#2018-01-05|1407.52
#2018-01-08|1398.20
#2018-01-09|1414.56
#2018-01-10|1414.68
#2018-01-11|1419.43
#2018-01-12|1428.53
#2018-01-15| .
#2018-01-16|1433.69
#2018-01-17|1443.37
#2018-01-18|1439.49
#2018-01-19|1444.73
#2018-01-22|1461.98
#2018-01-23|1450.83
#2018-01-24|1452.15
#2018-01-25|1465.58
#2018-01-26|1504.79
#2018-01-29|1501.41
#2018-01-30|1471.27
#2018-01-31|1436.26
#2018-02-01|1446.52
#2018-02-02|1428.14
#2018-02-05|1359.59
#2018-02-06|1374.44
#2018-02-07|1376.92
#2018-02-08|1327.80
#2018-02-09|1346.85
#2018-02-12|1358.87
#2018-02-13|1359.62
#2018-02-14|1375.07
#2018-02-15|1396.33
#2018-02-16|1406.67
#2018-02-19| .
#2018-02-20|1388.94
#2018-02-21|1381.50
#2018-02-22|1377.35
#2018-02-23|1401.24
#2018-02-26|1418.11
#2018-02-27|1400.19
#2018-02-28|1375.54
#2018-03-01|1354.14
#2018-03-02|1371.91
#2018-03-05|1383.93
#2018-03-06|1379.40
#2018-03-07|1385.43
#2018-03-08|1403.14
#2018-03-09|1423.89
#2018-03-12|1419.87
#2018-03-13|1423.73
#2018-03-14|1415.74
#2018-03-15|1410.40
#2018-03-16|1415.75
#2018-03-19|1387.70
#2018-03-20|1390.21
#2018-03-21|1387.65
#2018-03-22|1343.91
#2018-03-23|1312.57
#2018-03-26|1337.33
#2018-03-27|1319.91
#2018-03-28|1330.79
#2018-03-29|1338.15
#2018-03-30| .
#2018-04-02|1301.00
#2018-04-03|1319.09
#2018-04-04|1341.90
#2018-04-05|1334.26
#2018-04-06|1301.24
#2018-04-09|1319.53
#2018-04-10|1341.96
#2018-04-11|1333.77
#2018-04-12|1342.11
#2018-04-13|1340.76
#2018-04-16|1342.84
#2018-04-17|1347.64
#2018-04-18|1342.55
#2018-04-19|1332.41
#2018-04-20|1325.18
#2018-04-23|1331.91
#2018-04-24|1322.11
#2018-04-25|1324.10
#2018-04-26|1343.70
#2018-04-27|1348.65
#2018-04-30|1325.20
#2018-05-01|1322.45
#2018-05-02|1298.32
#2018-05-03|1290.26
#2018-05-04|1299.58
#2018-05-07|1298.18
#2018-05-08|1290.27
#2018-05-09|1304.04
#2018-05-10|1316.09
#2018-05-11|1339.87
#2018-05-14|1346.39
#2018-05-15|1331.60
#2018-05-16|1337.31
#2018-05-17|1335.45
#2018-05-18|1339.38
#2018-05-21|1332.89
#2018-05-22|1332.41
#2018-05-23|1339.02
#2018-05-24|1333.15
#2018-05-25|1329.36
#2018-05-28| .
#2018-05-29|1317.01
#2018-05-30|1337.89
#2018-05-31|1327.90
#2018-06-01|1342.99
#2018-06-04|1348.32
#2018-06-05|1344.78
#2018-06-06|1358.94
#2018-06-07|1358.93
#2018-06-08|1368.49
#2018-06-11|1362.89
#2018-06-12|1364.10
#2018-06-13|1360.99
#2018-06-14|1365.86
#2018-06-15|1370.54
#2018-06-18|1355.70
#2018-06-19|1365.23
#2018-06-20|1371.46
#2018-06-21|1361.79
#2018-06-22|1363.65
#2018-06-25|1352.42
#2018-06-26|1346.59
#2018-06-27|1332.97
#2018-06-28|1342.15
#2018-06-29|1348.58
#2018-07-02|1352.59
#2018-07-03|1357.22
#2018-07-04| .
#2018-07-05|1374.73
#2018-07-06|1401.96
#2018-07-09|1408.10
#2018-07-10|1414.20
#2018-07-11|1401.30
#2018-07-12|1419.37
#2018-07-13|1420.04
#2018-07-16|1410.26
#2018-07-17|1424.12
#2018-07-18|1423.88
#2018-07-19|1410.31
#2018-07-20|1407.00
#2018-07-23|1407.06
#2018-07-24|1429.87
#2018-07-25|1446.35
#2018-07-26|1442.20
#2018-07-27|1432.93
#2018-07-30|1439.39
#2018-07-31|1459.27
#2018-08-01|1464.16
#2018-08-02|1465.32
#2018-08-03|1473.90
#2018-08-06|1476.93
#2018-08-07|1477.95
#2018-08-08|1476.51
#2018-08-09|1472.25
#2018-08-10|1467.64
#2018-08-13|1467.70
#2018-08-14|1468.36
#2018-08-15|1468.59
#2018-08-16|1485.30
#2018-08-17|1494.07
#2018-08-20|1501.42
#2018-08-21|1498.42
#2018-08-22|1499.81
#2018-08-23|1496.89
#2018-08-24|1501.86
#2018-08-27|1506.30
#2018-08-28|1505.38
#2018-08-29|1515.78
#2018-08-30|1516.16
#2018-08-31|1514.35
#2018-09-03| .
#2018-09-04|1501.98
#2018-09-05|1510.73
#2018-09-06|1504.35
#2018-09-07|1508.09
#2018-09-10|1507.80
#2018-09-11|1504.76
#2018-09-12|1510.92
#2018-09-13|1527.54
#2018-09-14|1520.14
#2018-09-17|1515.46
#2018-09-18|1523.26
#2018-09-19|1518.49
#2018-09-20|1536.46
#2018-09-21|1540.37
#2018-09-24|1540.08
#2018-09-25|1536.67
#2018-09-26|1540.74
#2018-09-27|1549.64
#2018-09-28|1552.35
#2018-10-01|1558.09
#2018-10-02|1560.45
#2018-10-03|1561.41
#2018-10-04|1546.32
#2018-10-05|1544.43
#2018-10-08|1546.44
#2018-10-09|1549.07
#2018-10-10|1511.20
#2018-10-11|1466.58
#2018-10-12|1488.40
#2018-10-15|1478.18
#2018-10-16|1517.86
#2018-10-17|1530.95
#2018-10-18|1511.58
#2018-10-19|1500.87
#2018-10-22|1487.50
#2018-10-23|1479.70
#2018-10-24|1423.85
#2018-10-25|1439.77
#2018-10-26|1430.27
#2018-10-29|1435.01
#2018-10-30|1446.98
#2018-10-31|1445.26
#2018-11-01|1471.85
#2018-11-02|1459.70
#2018-11-05|1476.32
#2018-11-06|1476.77
#2018-11-07|1515.22
#2018-11-08|1511.33
#2018-11-09|1507.10
#2018-11-12|1491.73
#2018-11-13|1481.33
#2018-11-14|1465.74
#2018-11-15|1482.68
#2018-11-16|1496.04
#2018-11-19|1489.85
#2018-11-20|1473.66
#2018-11-21|1458.45
#2018-11-22| .
#2018-11-23|1459.21
#2018-11-26|1469.44
#2018-11-27|1483.45
#2018-11-28|1516.19
#2018-11-29|1521.39
#2018-11-30|1546.79
#2018-12-03|1546.37
#2018-12-04|1513.20
#2018-12-05| .
#2018-12-06|1515.58
#2018-12-07|1481.39
#2018-12-10|1487.92
#2018-12-11|1491.85
#2018-12-12|1503.76
#2018-12-13|1503.26
#2018-12-14|1447.45
#2018-12-17|1420.77
#2018-12-18|1409.07
#2018-12-19|1388.29
#2018-12-20|1383.69
#2018-12-21|1362.00
#2018-12-24|1328.04
#2018-12-25| .
#2018-12-26|1388.82
#2018-12-27|1401.52
#2018-12-28|1403.62
#2018-12-31|1425.92
#2019-01-01| .
#2019-01-02|1414.05
#2019-01-03|1387.39
#2019-01-04|1434.34
#2019-01-07|1449.13
#2019-01-08|1460.83
#2019-01-09|1457.29
#2019-01-10|1457.89
#2019-01-11|1463.05
#2019-01-14|1441.95
#2019-01-15|1464.99
#2019-01-16|1454.85
#2019-01-17|1472.84
#2019-01-18|1484.24
#2019-01-21| .
#2019-01-22|1471.06
#2019-01-23|1467.60
#2019-01-24|1447.46
#2019-01-25|1448.90
#2019-01-28|1429.34
#2019-01-29|1438.60
#2019-01-30|1450.39
#2019-01-31|1472.33
#2019-02-01|1483.80
#2019-02-04|1475.25
#2019-02-05|1474.95
#2019-02-06|1476.23
#2019-02-07|1453.14
#2019-02-08|1463.22
#2019-02-11|1460.22
#2019-02-12|1476.56
#2019-02-13|1482.04
#2019-02-14|1487.24
#2019-02-15|1506.64
#2019-02-18| .
#2019-02-19|1500.57
#2019-02-20|1501.09
#2019-02-21|1486.79
#2019-02-22|1505.48
#2019-02-25|1511.25
#2019-02-26|1510.31
#2019-02-27|1515.60
#2019-02-28|1515.04
#2019-03-01|1534.93
#2019-03-04|1524.74
#2019-03-05|1523.55
#2019-03-06|1500.46
#2019-03-07|1489.11
#2019-03-08|1482.48
#2019-03-11|1497.70
#2019-03-12|1505.21
#2019-03-13|1518.02
#2019-03-14|1510.79
#2019-03-15|1522.70
#2019-03-18|1517.74
#2019-03-19|1527.30
#2019-03-20|1521.65
#2019-03-21|1517.75
#2019-03-22|1492.04
#2019-03-25|1491.96
#2019-03-26|1512.71
#2019-03-27|1499.26
#2019-03-28|1504.96
#2019-03-29|1517.59
#2019-04-01|1519.57
#2019-04-02|1520.57
#2019-04-03|1518.28
#2019-04-04|1508.24
#2019-04-05|1520.12
#2019-04-08|1519.31
#2019-04-09|1507.40
#2019-04-10|1513.51
#2019-04-11|1496.86
#2019-04-12|1490.10
#2019-04-15|1490.98
#2019-04-16|1474.09
#2019-04-17|1434.17
#2019-04-18|1425.57
#2019-04-19| .
#2019-04-22|1425.71
#2019-04-23|1448.76
#2019-04-24|1442.17
#2019-04-25|1457.94
#2019-04-26|1467.80
#2019-04-29|1464.61
#2019-04-30|1473.09
#2019-05-01|1470.86
#2019-05-02|1474.81
#2019-05-03|1487.96
#2019-05-06|1491.30
#2019-05-07|1457.07
#2019-05-08|1458.02
#2019-05-09|1455.59
#2019-05-10|1452.22
#2019-05-13|1425.88
#2019-05-14|1433.16
#2019-05-15|1441.37
#2019-05-16|1457.24
#2019-05-17|1452.18
#2019-05-20|1447.57
#2019-05-21|1458.56
#2019-05-22|1469.78
#2019-05-23|1465.98
#2019-05-24|1466.28
#2019-05-27| .
#2019-05-28|1447.10
#2019-05-29|1424.91
#2019-05-30|1429.93
#2019-05-31|1416.18
#2019-06-03|1426.50
#2019-06-04|1450.41
#2019-06-05|1456.07
#2019-06-06|1459.25
#2019-06-07|1476.97
#2019-06-10|1473.96
#2019-06-11|1473.80
#2019-06-12|1488.60
#2019-06-13|1482.09
#2019-06-14|1478.19
#2019-06-17|1490.69
#2019-06-18|1505.27
#2019-06-19|1517.94
#2019-06-20|1526.13
#2019-06-21|1532.02
#2019-06-24|1524.30
#2019-06-25|1519.23
#2019-06-26|1500.14
#2019-06-27|1508.54
#2019-06-28|1515.66
#2019-07-01|1525.79
#2019-07-02|1535.51
#2019-07-03|1550.21
#2019-07-04| .
#2019-07-05|1531.26
#2019-07-08|1514.73
#2019-07-09|1523.08
#2019-07-10|1526.30
#2019-07-11|1499.74
#2019-07-12|1469.85
#2019-07-15|1479.15
#2019-07-16|1471.49
#2019-07-17|1471.77
#2019-07-18|1482.81
#2019-07-19|1466.57
#2019-07-22|1463.33
#2019-07-23|1471.77
#2019-07-24|1473.01
#2019-07-25|1469.40
#2019-07-26|1474.25
#2019-07-29|1476.61
#2019-07-30|1467.17
#2019-07-31|1459.64
#2019-08-01|1462.66
#2019-08-02|1462.91
#2019-08-05|1432.38
#2019-08-06|1448.34
#2019-08-07|1445.77
#2019-08-08|1465.40
#2019-08-09|1469.12
#2019-08-12|1456.21
#2019-08-13|1471.25
#2019-08-14|1430.70
#2019-08-15|1432.63
#2019-08-16|1452.68
#2019-08-19|1470.07
#2019-08-20|1454.91
#2019-08-21|1468.35
#2019-08-22|1465.00
#2019-08-23|1429.38
#2019-08-26|1446.69
#2019-08-27|1443.24
#2019-08-28|1450.31
#2019-08-29|1455.33
#2019-08-30|1454.23
#2019-09-02| .
#2019-09-03|1449.08
#2019-09-04|1449.38
#2019-09-05|1461.19
#2019-09-06|1463.51
#2019-09-09|1445.23
#2019-09-10|1450.64
#2019-09-11|1465.32
#2019-09-12|1464.87
#2019-09-13|1462.38
#2019-09-16|1456.86
#2019-09-17|1462.41
#2019-09-18|1462.53
#2019-09-19|1467.29
#2019-09-20|1481.88
#2019-09-23|1474.31
#2019-09-24|1460.89
#2019-09-25|1454.12
#2019-09-26|1446.68
#2019-09-27|1442.30
#2019-09-30|1452.03
#2019-10-01|1437.68
#2019-10-02|1417.18
#2019-10-03|1435.14
#2019-10-04|1457.06
#2019-10-07|1452.07
#2019-10-08|1431.54
#2019-10-09|1433.54
#2019-10-10|1439.53
#2019-10-11|1454.11
#2019-10-14|1457.36
#2019-10-15|1475.29
#2019-10-16|1474.05
#2019-10-17|1480.23
#2019-10-18|1463.84
#2019-10-21|1467.06
#2019-10-22|1472.42
#2019-10-23|1479.46
#2019-10-24|1472.85
#2019-10-25|1475.98
#2019-10-28|1492.66
#2019-10-29|1507.58
#2019-10-30|1522.60
#2019-10-31|1521.24
#2019-11-01|1524.02
#2019-11-04|1517.05
#2019-11-05|1506.88
#2019-11-06|1510.34
#2019-11-07|1507.84
#2019-11-08|1527.29
#2019-11-11|1522.34
#2019-11-12|1527.28
#2019-11-13|1525.53
#2019-11-14|1522.29
#2019-11-15|1549.05
#2019-11-18|1542.47
#2019-11-19|1552.55
#2019-11-20|1552.73
#2019-11-21|1559.69
#2019-11-22|1570.29
#2019-11-25|1586.63
#2019-11-26|1589.78
#2019-11-27|1597.66
#2019-11-28|1597.66
#2019-11-29|1593.05
#2019-12-02|1584.06
#2019-12-03|1583.94
#2019-12-04|1599.49
#2019-12-05|1596.05
#2019-12-06|1605.94
#2019-12-09|1600.40
#2019-12-10|1605.69
#2019-12-11|1605.39
#2019-12-12|1619.06
#2019-12-13|1617.58
#2019-12-16|1632.97
#2019-12-17|1636.68
#2019-12-18|1636.06
#2019-12-19|1645.58
#2019-12-20|1660.91
#2019-12-23|1663.90
#2019-12-24|1662.51
#2019-12-25| .
#2019-12-26|1660.42
#2019-12-27|1658.46
#2019-12-30|1647.06
#2019-12-31|1652.14
#2020-01-01| .
#2020-01-02|1654.97
#2020-01-03|1639.46
#2020-01-06|1645.41
#2020-01-07|1641.73
#2020-01-08|1647.38
#2020-01-09|1657.30
#2020-01-10|1657.69
#2020-01-13|1653.53
#2020-01-14|1669.86
#2020-01-15|1683.59
#2020-01-16|1687.30
#2020-01-17|1686.02
#2020-01-20| .
#2020-01-21|1682.70
#2020-01-22|1683.15
#2020-01-23|1674.38
#2020-01-24|1644.20
#2020-01-27|1641.47
#2020-01-28|1642.64
#2020-01-29|1643.39
#2020-01-30|1633.37
#2020-01-31|1609.57
#2020-02-03|1627.66
#2020-02-04|1652.91
#2020-02-05|1678.11
#2020-02-06|1685.12
#2020-02-07|1677.83
#2020-02-10|1686.16
#2020-02-11|1690.60
#2020-02-12|1683.31
#2020-02-13|1666.99
#2020-02-14|1669.01
#2020-02-17| .
#2020-02-18|1662.81
#2020-02-19|1665.71
#2020-02-20|1660.54
#2020-02-21|1664.69
#2020-02-24|1627.63
#2020-02-25|1590.20
#2020-02-26|1597.24
#2020-02-27|1545.02
#2020-02-28|1519.96
#2020-03-02|1590.84
#2020-03-03|1549.08
#2020-03-04|1629.85
#2020-03-05|1602.32
#2020-03-06|1598.19
#2020-03-09|1518.57
#2020-03-10|1565.01
#2020-03-11|1498.38
#2020-03-12|1396.05
#2020-03-13|1498.50
#2020-03-16|1377.95
#2020-03-17|1470.37
#2020-03-18|1441.87
#2020-03-19|1399.65
#2020-03-20|1342.08
#2020-03-23|1282.44
#2020-03-24|1360.50
#2020-03-25|1356.10
#2020-03-26|1446.50
#2020-03-27|1417.56
#2020-03-30|1496.33
#2020-03-31|1491.83
#2020-04-01|1447.54
#2020-04-02|1500.36
#2020-04-03|1495.88
#2020-04-06|1558.68
#2020-04-07|1534.68
#2020-04-08|1585.50
#2020-04-09|1591.78
#2020-04-10|1591.78
#2020-04-13|1582.61
#2020-04-14|1639.61
#2020-04-15|1627.93
#2020-04-16|1661.82
#2020-04-17|1702.49
#2020-04-20|1704.41
#2020-04-21|1654.27
#2020-04-22|1677.40
#2020-04-23|1685.65
#2020-04-24|1704.68
#2020-04-27|1721.65
#2020-04-28|1685.21
#2020-04-29|1688.90
#2020-04-30|1683.45
#2020-05-01|1655.07
#2020-05-04|1660.29
#2020-05-05|1692.48
#2020-05-06|1681.22
#2020-05-07|1671.75
#2020-05-08|1680.80
#2020-05-11|1723.33
#2020-05-12|1700.93
#2020-05-13|1692.94
#2020-05-14|1704.21
#2020-05-15|1718.83
#2020-05-18|1723.57
#2020-05-19|1698.81
#2020-05-20|1701.69
#2020-05-21|1688.82
#2020-05-22|1688.82
#2020-05-25|1688.82
#2020-05-26|1672.34
#2020-05-27|1682.37
#2020-05-28|1703.61
#2020-05-29|1733.13
#2020-06-01|1704.67
#2020-06-02|1714.56
#2020-06-03|1710.66
#2020-06-04|1698.93
#2020-06-05|1704.77
#2020-06-08|1717.74
#2020-06-09|1706.32
#2020-06-10|1713.81
#2020-06-11|1628.40
#2020-06-12|1635.79
#2020-06-15|1631.18
#2020-06-16|1676.33
#2020-06-17|1674.53
#2020-06-18|1671.71
#2020-06-19|1699.26
#2020-06-22|1692.20
#2020-06-23|1693.92
#2020-06-24|1660.28
#2020-06-25|1678.56
#2020-06-26|1656.99
#2020-06-29|1664.36
#2020-06-30|1691.59
#2020-07-01|1704.73
#2020-07-02|1716.05
#2020-07-03| .
#2020-07-06|1731.78
#2020-07-07|1727.54
#2020-07-08|1727.43
#2020-07-09|1717.29
#2020-07-10|1709.43
#2020-07-13|1720.06
#2020-07-14|1747.21
#2020-07-15|1769.39
#2020-07-16|1766.83
#2020-07-17|1790.09
#2020-07-20|1794.77
#2020-07-21|1778.80
#2020-07-22|1791.26
#2020-07-23|1777.15
#2020-07-24|1748.46
#2020-07-27|1767.59
#2020-07-28|1771.81
#2020-07-29|1770.36
#2020-07-30|1761.23
#2020-07-31|1746.94
#2020-08-03|1773.43
#2020-08-04|1765.52
#2020-08-05|1768.59
#2020-08-06|1762.37
#2020-08-07|1761.86
#2020-08-10|1750.48
#2020-08-11|1734.73
#2020-08-12|1766.07
#2020-08-13|1759.42
#2020-08-14|1756.15
#2020-08-17|1774.33
#2020-08-18|1773.48
#2020-08-19|1762.90
#2020-08-20|1763.09
#2020-08-21|1763.60
#2020-08-24|1757.38
#2020-08-25|1767.62
#2020-08-26|1768.45
#2020-08-27|1782.34
#2020-08-28|1781.31
#2020-08-31|1789.82
#2020-09-01|1758.88
#2020-09-02|1792.60
#2020-09-03|1743.36
#2020-09-04|1736.00
#2020-09-07| .
#2020-09-08|1705.77
#2020-09-09|1734.61
#2020-09-10|1703.17
#2020-09-11|1716.97
#2020-09-14|1745.47
#2020-09-15|1754.17
#2020-09-16|1749.41
#2020-09-17|1745.39
#2020-09-18|1750.16
#2020-09-21|1718.66
#2020-09-22|1722.31
#2020-09-23|1708.33
#2020-09-24|1697.34
#2020-09-25|1719.71
#2020-09-28|1731.19
#2020-09-29|1728.83
#2020-09-30|1751.17
#2020-10-01|1743.85
#2020-10-02|1720.13
#2020-10-05|1756.20
#2020-10-06|1727.02
#2020-10-07|1755.68
#2020-10-08|1765.33
#2020-10-09|1775.82
#2020-10-12|1785.09
#2020-10-13|1770.45
#2020-10-14|1759.08
#2020-10-15|1733.59
#2020-10-16|1750.29
#2020-10-19|1719.50
#2020-10-20|1716.41
#2020-10-21|1697.74
#2020-10-22|1718.37
#2020-10-23|1721.40
#2020-10-26|1709.16
#2020-10-27|1696.98
#2020-10-28|1650.36
#2020-10-29|1648.78
#2020-10-30|1645.44
#2020-11-02|1669.34
#2020-11-03|1680.58
#2020-11-04|1764.14
#2020-11-05|1756.59
#2020-11-06|1752.51
#2020-11-09|1759.35
#2020-11-10|1774.99
#2020-11-11|1777.71
#2020-11-12|1765.12
#2020-11-13|1788.98
#2020-11-16|1785.51
#2020-11-17|1781.18
#2020-11-18|1752.91
#2020-11-19|1757.05
#2020-11-20|1760.71
#2020-11-23|1755.33
#2020-11-24|1754.00
#2020-11-25|1752.97
#2020-11-26|1752.97
#2020-11-27|1777.46
#2020-11-30|1789.51
#2020-12-01|1802.72
#2020-12-02|1809.58
#2020-12-03|1809.05
#2020-12-04|1825.53
#2020-12-07|1819.44
#2020-12-08|1843.18
#2020-12-09|1840.91
#2020-12-10|1839.14
#2020-12-11|1839.31
#2020-12-14|1824.35
#2020-12-15|1838.94
#2020-12-16|1832.62
#2020-12-17|1854.11
#2020-12-18|1853.66
#2020-12-21|1838.35
#2020-12-22|1826.04
#2020-12-23|1828.29
#2020-12-24|1828.18
#2020-12-25|1828.18
#2020-12-28|1819.65
#2020-12-29|1826.82
#2020-12-30|1830.85
#2020-12-31|1843.33
#2021-01-01|1843.33
#2021-01-04|1829.82
#2021-01-05|1841.11
#2021-01-06|1851.70
#2021-01-07|1875.82
#2021-01-08|1877.71
#2021-01-11|1908.37
#2021-01-12|1894.77
#2021-01-13|1899.70
#2021-01-14|1913.35
#2021-01-15|1921.54
#2021-01-18|1921.54
#2021-01-19|1946.54
#2021-01-20|1949.99
#2021-01-21|1938.20
#2021-01-22|1946.54
#2021-01-25|1972.39
#2021-01-26|1969.06
#2021-01-27|1913.03
#2021-01-28|1934.61
#2021-01-29|1922.27
#2021-02-01|1918.71
#2021-02-02|1911.94
#2021-02-03|1906.23
#2021-02-04|1919.73
#2021-02-05|1940.22
#2021-02-08|1944.39
#2021-02-09|1939.42
#2021-02-10|1938.41
#2021-02-11|1940.17
#2021-02-12|1952.15
#2021-02-15|1952.15
#2021-02-16|1930.20
#2021-02-17|1942.55
#2021-02-18|1925.52
#2021-02-19|1910.05
#2021-02-22|1900.59
#2021-02-23|1887.61
#2021-02-24|1905.17
#2021-02-25|1889.33
#2021-02-26|1871.84
#2021-03-01|1889.70
#2021-03-02|1877.63
#2021-03-03|1844.99
#2021-03-04|1813.38
#2021-03-05|1845.32
#2021-03-08|1838.39
#2021-03-09|1851.06
#2021-03-10|1858.45
#2021-03-11|1870.27
#2021-03-12|1872.85
#2021-03-15|1884.99
#2021-03-16|1895.79
#2021-03-17|1886.71
#2021-03-18|1870.62
#2021-03-19|1879.61
#2021-03-22|1901.05
#2021-03-23|1868.66
#2021-03-24|1850.11
#2021-03-25|1856.54
#2021-03-26|1886.13
#2021-03-29|1888.87
#2021-03-30|1871.68
#2021-03-31|1887.43
#2021-04-01|1887.25
#2021-04-02|1887.25
#2021-04-05|1888.65
#2021-04-06|1880.88
#2021-04-07|1872.42
#2021-04-08|1873.09
#2021-04-09|1881.14
#2021-04-12|1878.90
#2021-04-13|1890.47
#2021-04-14|1895.21
#2021-04-15|1916.60
#2021-04-16|1936.52
#2021-04-19|1934.07
#2021-04-20|1939.94
#2021-04-21|1961.32
#2021-04-22|1944.47
#2021-04-23|1953.36
#2021-04-26|1957.44
#2021-04-27|1946.83
#2021-04-28|1935.51
#2021-04-29|1920.22
#2021-04-30|1919.20
#2021-05-03|1940.67
#2021-05-04|1928.84
#2021-05-05|1935.35
#2021-05-06|1931.47
#2021-05-07|1943.56
#2021-05-10|1938.89
#2021-05-11|1928.72
#2021-05-12|1921.37
#2021-05-13|1937.88
#2021-05-14|1951.38
#2021-05-17|1954.04
#2021-05-18|1953.07
#2021-05-19|1944.11
#2021-05-20|1973.16
#2021-05-21|1964.94
#2021-05-24|1964.00
#2021-05-25|1951.40
#2021-05-26|1944.92
#2021-05-27|1935.13
#2021-05-28|1944.18
#2021-05-31|1944.18
#2021-06-01|1908.91
#2021-06-02|1915.79
#2021-06-03|1925.88
#2021-06-04|1936.91
#2021-06-07|1969.82
#2021-06-08|1957.99
#2021-06-09|1991.28
#2021-06-10|2031.15
#2021-06-11|2010.68
#2021-06-14|2009.00
#2021-06-15|1996.82
#2021-06-16|1987.91
#2021-06-17|2000.66
#2021-06-18|1979.09
#2021-06-21|1999.06
#2021-06-22|1998.68
#2021-06-23|1984.37
#2021-06-24|2006.54
#2021-06-25|2014.25
#2021-06-28|2017.36
#2021-06-29|2022.30
#2021-06-30|2026.31
#2021-07-01|2044.06
#2021-07-02|2056.73
#2021-07-05|2056.73
#2021-07-06|2047.67
#2021-07-07|2049.67
#2021-07-08|2048.23
#2021-07-09|2056.44
#2021-07-12|2055.60
#2021-07-13|2049.49
#2021-07-14|2049.00
#2021-07-15|2042.59
#2021-07-16|2054.89
#2021-07-19|2053.02
#2021-07-20|2068.89
#2021-07-21|2077.18
#2021-07-22|2084.96
#2021-07-23|2111.62
#2021-07-26|2094.05
#2021-07-27|2095.27
#2021-07-28|2122.53
#2021-07-29|2114.10
#2021-07-30|2107.26
#2021-08-02|2108.85
#2021-08-03|2149.70
#2021-08-04|2150.92
#2021-08-05|2160.78
#2021-08-06|2147.23
#2021-08-09|2171.74
#2021-08-10|2172.05
#2021-08-11|2133.64
#2021-08-12|2154.24
#2021-08-13|2167.95
#2021-08-16|2182.76
#2021-08-17|2214.83
#2021-08-18|2180.70
#2021-08-19|2175.75
#2021-08-20|2190.92
#2021-08-23|2208.39
#2021-08-24|2188.05
#2021-08-25|2182.23
#2021-08-26|2172.60
#2021-08-27|2162.81
#2021-08-30|2172.38
#2021-08-31|2168.92
#2021-09-01|2162.64
#2021-09-02|2183.47
#2021-09-03|2185.08
#2021-09-06|2185.08
#2021-09-07|2165.14
#2021-09-08|2159.00
#2021-09-09|2127.36
#2021-09-10|2117.79
#2021-09-13|2095.85
#2021-09-14|2085.94
#2021-09-15|2099.46
#2021-09-16|2095.16
#2021-09-17|2090.23
#2021-09-20|2073.28
#2021-09-21|2081.46
#2021-09-22|2078.07
#2021-09-23|2100.10
#2021-09-24|2083.32
#2021-09-27|2060.71
#2021-09-28|2029.90
#2021-09-29|2050.14
#2021-09-30|2039.36
#2021-10-01|2034.48
#2021-10-04|2010.13
#2021-10-05|2016.96
#2021-10-06|2001.91
#2021-10-07|2026.70
#2021-10-08|2013.93
#2021-10-11|2004.62
#2021-10-12|1992.65
#2021-10-13|1999.05
#2021-10-14|2016.52
#2021-10-15|2017.95
#2021-10-18|2001.63
#2021-10-19|2031.44
#2021-10-20|2043.87
#2021-10-21|2047.31
#2021-10-22|2045.49
#2021-10-25|2059.02
#2021-10-26|2070.69
#2021-10-27|2046.49
#2021-10-28|2075.07
#2021-10-29|2092.56
#2021-11-01|2095.48
#2021-11-02|2124.06
#2021-11-03|2136.37
#2021-11-04|2119.90
#2021-11-05|2095.00
#2021-11-08|2091.39
#2021-11-09|2079.23
#2021-11-10|2086.84
#2021-11-11|2085.28
#2021-11-12|2089.99
#2021-11-15|2082.09
#2021-11-16|2079.34
#2021-11-17|2089.71
#2021-11-18|2090.71
#2021-11-19|2084.32
#2021-11-22|2078.65
#2021-11-23|2087.23
#2021-11-24|2083.76
#2021-11-25|2083.76
#2021-11-26|2094.37
#2021-11-29|2082.53
#2021-11-30|2056.63
#2021-12-01|2051.03
#2021-12-02|2041.79
#2021-12-03|2044.74
#2021-12-06|2035.01
#2021-12-07|2058.11
#2021-12-08|2072.05
#2021-12-09|2068.68
#2021-12-10|2064.11
#2021-12-13|2104.15
#2021-12-14|2115.76
#2021-12-15|2179.00
#2021-12-16|2199.94
#2021-12-17|2182.86
#2021-12-20|2178.73
#2021-12-21|2169.53
#2021-12-22|2179.10
#2021-12-23|2185.49
#2021-12-24|2185.49
#2021-12-27|2192.29
#2021-12-28|2183.19
#2021-12-29|2195.23
#2021-12-30|2202.59
#2021-12-31|2193.88
#2022-01-03|2175.06
#2022-01-04|2144.28
#2022-01-05|2127.19
#2022-01-06|2120.23
#2022-01-07|2129.17
#2022-01-10|2152.16
#2022-01-11|2161.30
#2022-01-12|2142.61
#2022-01-13|2109.77
#2022-01-14|2109.47
#2022-01-17|2109.47
#2022-01-18|2082.65
#2022-01-19|2064.35
#2022-01-20|2051.23
#2022-01-21|2029.09
#2022-01-24|2016.04
#2022-01-25|2020.14
#2022-01-26|2016.25
#2022-01-27|2024.43
#2022-01-28|2068.28
#2022-01-31|2076.93
#2022-02-01|2087.36
#2022-02-02|2096.19
#2022-02-03|2072.58
#2022-02-04|2067.37
#2022-02-07|2074.38
#2022-02-08|2068.44
#2022-02-09|2083.98
#2022-02-10|2051.84
#2022-02-11|2040.69
#2022-02-14|2017.96
#2022-02-15|2046.90
#2022-02-16|2044.29
#2022-02-17|2015.63
#2022-02-18|2000.12
#2022-02-21|2000.12
#2022-02-22|1988.66
#2022-02-23|1977.23
#2022-02-24|1973.93
#2022-02-25|2033.19
#2022-02-28|2018.68
#2022-03-01|2006.76
#2022-03-02|2036.07
#2022-03-03|2043.59
#2022-03-04|2051.37
#2022-03-07|2036.87
#2022-03-08|2013.83
#2022-03-09|2046.02
#2022-03-10|2046.09
#2022-03-11|2042.94
#2022-03-14|2065.25
#2022-03-15|2097.40
#2022-03-16|2117.93
#2022-03-17|2156.21
#2022-03-18|2167.23
#2022-03-21|2168.42
#2022-03-22|2167.63
#2022-03-23|2144.35
#2022-03-24|2163.76
#2022-03-25|2168.94
#2022-03-28|2181.58
#2022-03-29|2191.48
#2022-03-30|2193.90
#2022-03-31|2175.72
#2022-04-01|2199.34
#2022-04-04|2191.41
#2022-04-05|2192.33
#2022-04-06|2237.56
#2022-04-07|2276.48
#2022-04-08|2289.89
#2022-04-11|2249.10
#2022-04-12|2232.95
#2022-04-13|2236.53
#2022-04-14|2237.18
#2022-04-15|2237.18
#2022-04-18|2200.18
#2022-04-19|2202.95
#2022-04-20|2206.75
#2022-04-21|2190.96
#2022-04-22|2143.88
#2022-04-25|2172.92
#2022-04-26|2145.98
#2022-04-27|2146.63
#2022-04-28|2169.04
#2022-04-29|2118.61
#2022-05-02|2109.40
#2022-05-03|2119.26
#2022-05-04|2153.20
#2022-05-05|2115.01
#2022-05-06|2103.27
#2022-05-09|2068.98
#2022-05-10|2084.55
#2022-05-11|2071.45
#2022-05-12|2108.55
#2022-05-13|2115.88
#2022-05-16|2141.15
#2022-05-17|2165.51
#2022-05-18|2125.05
#2022-05-19|2118.76
#2022-05-20|2151.16
#2022-05-23|2165.39
#2022-05-24|2175.34
#2022-05-25|2180.95
#2022-05-26|2186.94
#2022-05-27|2213.06
#2022-05-30|2213.06
#2022-05-31|2177.24
#2022-06-01|2156.02
#2022-06-02|2150.78
#2022-06-03|2146.65
#2022-06-06|2141.42
#2022-06-07|2175.57
#2022-06-08|2168.68
#2022-06-09|2111.14
#2022-06-10|2071.73
#2022-06-13|2017.05
#2022-06-14|2007.57
#2022-06-15|2027.67
#2022-06-16|2007.45
#2022-06-17|2022.68
#2022-06-20|2022.68
#2022-06-21|2075.84
#2022-06-22|2110.48
#2022-06-23|2160.94
#2022-06-24|2205.49
#2022-06-27|2211.20
#2022-06-28|2162.54
#2022-06-29|2176.24
#2022-06-30|2173.32
#2022-07-01|2193.94
#2022-07-04|2193.94
#2022-07-05|2194.72
#2022-07-06|2205.24
#2022-07-07|2216.98
#2022-07-08|2220.55
#2022-07-11|2216.69
#2022-07-12|2192.48
#2022-07-13|2182.52
#2022-07-14|2174.02
#2022-07-15|2209.75
#2022-07-18|2157.16
#2022-07-19|2172.70
#2022-07-20|2153.05
#2022-07-21|2165.18
#2022-07-22|2160.34
#2022-07-25|2171.12
#2022-07-26|2182.17
#2022-07-27|2184.47
#2022-07-28|2177.97
#2022-07-29|2163.88
#2022-08-01|2143.67
#2022-08-02|2129.94
#2022-08-03|2150.72
#2022-08-04|2134.28
#2022-08-05|2127.93
#2022-08-08|2142.07
#2022-08-09|2137.36
#2022-08-10|2154.17
#2022-08-11|2127.97
#2022-08-12|2148.28
#2022-08-15|2161.06
#2022-08-16|2156.13
#2022-08-17|2146.84
#2022-08-18|2131.76
#2022-08-19|2146.11
#2022-08-22|2123.99
#2022-08-23|2097.28
#2022-08-24|2098.00
#2022-08-25|2112.24
#2022-08-26|2066.61
#2022-08-29|2040.73
#2022-08-30|2030.42
#2022-08-31|2015.38
#2022-09-01|2063.66
#2022-09-02|2029.20
#2022-09-05|2029.20
#2022-09-06|2030.67
#2022-09-07|2057.27
#2022-09-08|2089.69
#2022-09-09|2108.46
#2022-09-12|2111.15
#2022-09-13|2045.67
#2022-09-14|2062.55
#2022-09-15|2069.93
#2022-09-16|2080.77
#2022-09-19|2060.87
#2022-09-20|2040.13
#2022-09-21|2009.82
#2022-09-22|2043.23
#2022-09-23|2034.87
#2022-09-26|2013.69
#2022-09-27|2021.20
#2022-09-28|2077.21
#2022-09-29|2054.43
#2022-09-30|2023.57
#2022-10-03|2045.43
#2022-10-04|2085.16
#2022-10-05|2087.77
#2022-10-06|2062.22
#2022-10-07|2031.64
#2022-10-10|2029.53
#2022-10-11|2054.85
#2022-10-12|2049.27
#2022-10-13|2093.03
#2022-10-14|2081.31
#2022-10-17|2111.52
#2022-10-18|2116.28
#2022-10-19|2081.03
#2022-10-20|2072.68
#2022-10-21|2131.97
#2022-10-24|2168.98
#2022-10-25|2179.96
#2022-10-26|2208.51
#2022-10-27|2201.20
#2022-10-28|2242.94
#2022-10-31|2231.90
#2022-11-01|2230.94
#2022-11-02|2206.43
#2022-11-03|2204.42
#2022-11-04|2215.39
#2022-11-07|2240.36
#2022-11-08|2258.42
#2022-11-09|2242.25
#2022-11-10|2275.26
#2022-11-11|2237.40
#2022-11-14|2265.90
#2022-11-15|2263.24
#2022-11-16|2259.92
#2022-11-17|2277.54
#2022-11-18|2293.80
#2022-11-21|2302.58
#2022-11-22|2322.11
#2022-11-23|2318.27
#2022-11-24|2318.27
#2022-11-25|2326.64
#2022-11-28|2324.39
#2022-11-29|2317.64
#2022-11-30|2363.08
#2022-12-01|2375.25
#2022-12-02|2387.83
#2022-12-05|2368.91
#2022-12-06|2343.28
#2022-12-07|2362.43
#2022-12-08|2379.98
#2022-12-09|2342.05
#2022-12-12|2362.02
#2022-12-13|2374.31
#2022-12-14|2390.88
#2022-12-15|2355.13
#2022-12-16|2324.99
#2022-12-19|2315.07
#2022-12-20|2319.91
#2022-12-21|2346.97
#2022-12-22|2345.02
#2022-12-23|2340.37
#2022-12-26|2340.37
#2022-12-27|2322.68
#2022-12-28|2310.70
#2022-12-29|2327.94
#2022-12-30|2323.30
#2023-01-02|2323.30
#2023-01-03|2324.22
#2023-01-04|2333.34
#2023-01-05|2327.73
#2023-01-06|2362.77
#2023-01-09|2293.04
#2023-01-10|2303.34
#2023-01-11|2309.84
#2023-01-12|2302.80
#2023-01-13|2314.76
#2023-01-16|2314.76
#2023-01-17|2295.40
#2023-01-18|2265.46
#2023-01-19|2262.77
#2023-01-20|2266.38
#2023-01-23|2264.41
#2023-01-24|2259.02
#2023-01-25|2266.66
#2023-01-26|2259.96
#2023-01-27|2243.08
#2023-01-30|2216.60
#2023-01-31|2239.30
#2023-02-01|2233.26
#2023-02-02|2218.52
#2023-02-03|2222.29
#2023-02-06|2217.00
#2023-02-07|2224.00
#2023-02-08|2212.02
#2023-02-09|2203.18
#2023-02-10|2224.23
#2023-02-13|2247.20
#2023-02-14|2238.11
#2023-02-15|2214.29
#2023-02-16|2187.18
#2023-02-17|2213.02
#2023-02-20|2213.02
#2023-02-21|2191.41
#2023-02-22|2185.68
#2023-02-23|2187.37
#2023-02-24|2160.86
#2023-02-27|2154.57
#2023-02-28|2134.87
#2023-03-01|2141.18
#2023-03-02|2144.03
#2023-03-03|2166.04
#2023-03-06|2172.00
#2023-03-07|2140.89
#2023-03-08|2121.45
#2023-03-09|2100.91
#2023-03-10|2096.41
#2023-03-13|2124.72
#2023-03-14|2142.33
#2023-03-15|2148.53
#2023-03-16|2153.82
#2023-03-17|2124.94
#2023-03-20|2154.75
#2023-03-21|2152.09
#2023-03-22|2120.39
#2023-03-23|2132.56
#2023-03-24|2158.15
#2023-03-27|2162.64
#2023-03-28|2161.21
#2023-03-29|2168.59
#2023-03-30|2175.06
#2023-03-31|2198.91
#2023-04-03|2224.63
#2023-04-04|2224.54
#2023-04-05|2269.24
#2023-04-06|2283.11
#2023-04-07|2283.11
#2023-04-10|2278.10
#2023-04-11|2274.31
#2023-04-12|2277.65
#2023-04-13|2305.07
#2023-04-14|2293.59
#2023-04-17|2290.17
#2023-04-18|2265.38
#2023-04-19|2270.56
#2023-04-20|2270.61
#2023-04-21|2290.57
#2023-04-24|2292.60
#2023-04-25|2286.36
#2023-04-26|2242.81
#2023-04-27|2243.15
#2023-04-28|2257.40
#2023-05-01|2279.18
#2023-05-02|2271.03
#2023-05-03|2273.45
#2023-05-04|2261.91
#2023-05-05|2281.68
#2023-05-08|2277.60
#2023-05-09|2266.55
#2023-05-10|2276.75
#2023-05-11|2270.63
#2023-05-12|2264.74
#2023-05-15|2264.65
#2023-05-16|2242.51
#2023-05-17|2237.04
#2023-05-18|2230.58
#2023-05-19|2247.29
#2023-05-22|2246.38
#2023-05-23|2234.44
#2023-05-24|2219.79
#2023-05-25|2189.32
#2023-05-26|2179.27
#2023-05-29|2179.27
#2023-05-30|2167.71
#2023-05-31|2185.65
#2023-06-01|2184.84
#2023-06-02|2221.39
#2023-06-05|2232.57
#2023-06-06|2214.16
#2023-06-07|2205.60
#2023-06-08|2229.53
#2023-06-09|2225.81
#2023-06-12|2233.31
#2023-06-13|2246.41
#2023-06-14|2236.30
#2023-06-15|2264.26
#2023-06-16|2269.25
#2023-06-19|2269.25
#2023-06-20|2262.26
#2023-06-21|2257.13
#2023-06-22|2273.91
#2023-06-23|2262.63
#2023-06-26|2236.62
#2023-06-27|2230.53
#2023-06-28|2222.26
#2023-06-29|2232.17
#2023-06-30|2253.18
#2023-07-03|2240.21
#2023-07-04|2240.21
#2023-07-05|2245.91
#2023-07-06|2221.51
#2023-07-07|2187.61
#2023-07-10|2202.79
#2023-07-11|2193.36
#2023-07-12|2193.25
#2023-07-13|2190.34
#2023-07-14|2210.23
#2023-07-17|2196.70
#2023-07-18|2208.24
#2023-07-19|2214.08
#2023-07-20|2264.09
#2023-07-21|2288.93
#2023-07-24|2278.92
#2023-07-25|2272.41
#2023-07-26|2268.30
#2023-07-27|2266.21
#2023-07-28|2281.97
#2023-07-31|2258.60
#2023-08-01|2245.17
#2023-08-02|2246.64
#2023-08-03|2240.06
#2023-08-04|2236.40
#2023-08-07|2266.67
#2023-08-08|2326.25
#2023-08-09|2333.17
#2023-08-10|2330.57
#2023-08-11|2350.82
#2023-08-14|2359.97
#2023-08-15|2361.01
#2023-08-16|2349.48
#2023-08-17|2349.04
#2023-08-18|2351.50
#2023-08-21|2352.66
#2023-08-22|2342.10
#2023-08-23|2348.15
#2023-08-24|2330.70
#2023-08-25|2347.72
#2023-08-28|2344.68
#2023-08-29|2358.30
#2023-08-30|2352.28
#2023-08-31|2336.66
#2023-09-01|2347.81
#2023-09-04|2347.81
#2023-09-05|2324.74
#2023-09-06|2301.94
#2023-09-07|2326.86
#2023-09-08|2345.83
#2023-09-11|2358.49
#2023-09-12|2364.54
#2023-09-13|2359.87
#2023-09-14|2363.87
#2023-09-15|2335.02
#2023-09-18|2329.52
#2023-09-19|2337.17
#2023-09-20|2333.08
#2023-09-21|2300.80
#2023-09-22|2293.45
#2023-09-25|2298.08
#2023-09-26|2290.91
#2023-09-27|2279.16
#2023-09-28|2275.41
#2023-09-29|2260.48
#2023-10-02|2255.67
#2023-10-03|2233.16
#2023-10-04|2243.11
#2023-10-05|2263.51
#2023-10-06|2288.98
#2023-10-09|2298.06
#2023-10-10|2305.85
#2023-10-11|2330.52
#2023-10-12|2327.27
#2023-10-13|2326.00
#2023-10-16|2344.02
#2023-10-17|2333.27
#2023-10-18|2301.41
#2023-10-19|2265.32
#2023-10-20|2261.66
#2023-10-23|2244.49
#2023-10-24|2262.89
#2023-10-25|2249.76
#2023-10-26|2223.82
#2023-10-27|2168.65
#2023-10-30|2186.69
#2023-10-31|2176.80
#2023-11-01|2187.41
#2023-11-02|2223.70
#2023-11-03|2233.79
#2023-11-06|2258.05
#2023-11-07|2263.53
#2023-11-08|2269.45
#2023-11-09|2204.01
#2023-11-10|2209.25
#2023-11-13|2219.92
#2023-11-14|2227.80
#2023-11-15|2218.03
#2023-11-16|2216.15
#2023-11-17|2219.51
#2023-11-20|2229.85
#2023-11-21|2225.65
#2023-11-22|2231.15
#2023-11-23|2231.15
#2023-11-24|2243.52
#2023-11-27|2225.49
#2023-11-28|2216.90
#2023-11-29|2227.11
#2023-11-30|2252.39
#2023-12-01|2259.61
#2023-12-04|2273.42
#2023-12-05|2275.25
#2023-12-06|2274.91
#2023-12-07|2272.35
#2023-12-08|2278.57
#2023-12-11|2285.16
#2023-12-12|2295.89
#2023-12-13|2335.69
#2023-12-14|2316.53
#2023-12-15|2302.28
#2023-12-18|2310.09
#2023-12-19|2328.92
#2023-12-20|2289.98
#2023-12-21|2312.16
#2023-12-22|2334.64
#2023-12-25|2334.64
#2023-12-26|2338.10
#2023-12-27|2356.66
#2023-12-28|2360.88
#2023-12-29|2361.14
#2024-01-01|2361.14
#2024-01-02|2419.61
#2024-01-03|2441.19
#2024-01-04|2446.19
#2024-01-05|2455.54
#2024-01-08|2470.57
#2024-01-09|2471.58
#2024-01-10|2476.20
#2024-01-11|2470.82
#2024-01-12|2485.02
#2024-01-15|2485.02
#2024-01-16|2462.74
#2024-01-17|2453.60
#2024-01-18|2453.10
#2024-01-19|2465.84
#2024-01-22|2468.05
#2024-01-23|2469.70
#2024-01-24|2454.45
#2024-01-25|2456.85
#2024-01-26|2467.23
#2024-01-29|2479.97
#2024-01-30|2477.23
#2024-01-31|2464.39
#2024-02-01|2501.92
#2024-02-02|2495.95
#2024-02-05|2524.43
#2024-02-06|2544.69
#2024-02-07|2547.16
#2024-02-08|2546.86
#2024-02-09|2547.45
#2024-02-12|2548.97
#2024-02-13|2529.04
#2024-02-14|2547.34
#2024-02-15|2571.86
#2024-02-16|2587.78
#2024-02-19|2587.78
#2024-02-20|2564.24
#2024-02-21|2564.74
#2024-02-22|2605.72
#2024-02-23|2618.73
#2024-02-26|2612.17
#2024-02-27|2605.10
#2024-02-28|2594.43
#2024-02-29|2569.77
#2024-03-01|2607.67
#2024-03-04|2589.86
#2024-03-05|2575.83
#2024-03-06|2589.41
#2024-03-07|2587.22
#2024-03-08|2578.58
#2024-03-11|2572.07
#2024-03-12|2588.95
#2024-03-13|2578.34
#2024-03-14|2564.64
#2024-03-15|2550.27
#2024-03-18|2551.90
#2024-03-19|2568.61
#2024-03-20|2566.38
#2024-03-21|2567.81
#2024-03-22|2566.40
#2024-03-25|2576.18
#2024-03-26|2581.24
#2024-03-27|2616.85
#2024-03-28|2618.87
#2024-03-29|2618.87
#2024-04-01|2595.22
#2024-04-02|2581.48
#2024-04-03|2569.38
#2024-04-04|2526.20
#2024-04-05|2546.73
#2024-04-08|2534.92
#2024-04-09|2529.64
#2024-04-10|2509.61
#2024-04-11|2498.98
#2024-04-12|2461.94
#2024-04-15|2456.38
#2024-04-16|2442.22
#2024-04-17|2444.07
#2024-04-18|2440.07
#2024-04-19|2439.35
#2024-04-22|2457.47
#2024-04-23|2481.78
#2024-04-24|2466.44
#2024-04-25|2441.66
#2024-04-26|2440.77
#2024-04-29|2455.64
#2024-04-30|2477.03
#2024-05-01|2505.04
#2024-05-02|2496.19
#2024-05-03|2500.15
#2024-05-06|2519.23
#2024-05-07|2535.82
#2024-05-08|2530.85
#2024-05-09|2539.46
#2024-05-10|2528.28
#2024-05-13|2537.88
#2024-05-14|2544.99
#2024-05-15|2589.13
#2024-05-16|2578.25
#2024-05-17|2580.35
#2024-05-20|2584.67
#2024-05-21|2592.86
#2024-05-22|2602.78
#2024-05-23|2582.34
#2024-05-24|2570.06
#2024-05-27|2570.06
#2024-05-28|2534.71
#2024-05-29|2524.94
#2024-05-30|2538.10
#2024-05-31|2565.96
#2024-06-03|2596.35
#2024-06-04|2602.39
#2024-06-05|2615.62
#2024-06-06|2623.33
#2024-06-07|2635.02
#2024-06-10|2651.02
#2024-06-11|2645.78
#2024-06-12|2633.79
#2024-06-13|2641.08
#2024-06-14|2639.31
#2024-06-17|2639.60
#2024-06-18|2646.43
#2024-06-19|2646.43
#2024-06-20|2665.36
#2024-06-21|2675.42
#2024-06-24|2709.91
#2024-06-25|2709.59
#2024-06-26|2692.86
#2024-06-27|2689.24
#2024-06-28|2672.27
#2024-07-01|2687.69
#2024-07-02|2667.50
#2024-07-03|2643.74
#2024-07-04|2643.74
#2024-07-05|2672.57
#2024-07-08|2676.84
#2024-07-09|2699.19
#2024-07-10|2727.65
#2024-07-11|2743.42
#2024-07-12|2757.93
#2024-07-15|2755.51
#2024-07-16|2762.65
#2024-07-17|2763.30
#2024-07-18|2691.49
#2024-07-19|2704.02
#2024-07-22|2717.11
#2024-07-23|2710.16
#2024-07-24|2723.57
#2024-07-25|2719.17
#2024-07-26|2728.89
#2024-07-29|2725.12
#2024-07-30|2699.87
#2024-07-31|2682.22
#2024-08-01|2727.10
#2024-08-02|2704.42
#2024-08-05|2631.01
#2024-08-06|2642.70
#2024-08-07|2614.81
#2024-08-08|2705.50
#2024-08-09|2738.91
#2024-08-12|2723.48
#2024-08-13|2760.33
#2024-08-14|2775.99
#2024-08-15|2786.59
#2024-08-16|2780.11
#2024-08-19|2805.01
#2024-08-20|2828.14
#2024-08-21|2835.72
#2024-08-22|2829.66
#2024-08-23|2841.52
#2024-08-26|2839.18
#2024-08-27|2838.28
#2024-08-28|2842.03
#2024-08-29|2839.31
#2024-08-30|2865.07
#2024-09-02|2865.07
#2024-09-03|2851.56
#2024-09-04|2840.78
#2024-09-05|2799.54
#2024-09-06|2780.51
#2024-09-09|2802.28
#2024-09-10|2810.21
#2024-09-11|2811.19
#2024-09-12|2821.28
#2024-09-13|2821.26
#2024-09-16|2844.60
#2024-09-17|2823.76
#2024-09-18|2818.65
#2024-09-19|2824.11
#2024-09-20|2819.82
#2024-09-23|2803.07
#2024-09-24|2800.01
#2024-09-25|2768.43
#2024-09-26|2765.63
#2024-09-27|2752.54
#2024-09-30|2768.56
#2024-10-01|2766.94
#2024-10-02|2762.66
#2024-10-03|2739.25
#2024-10-04|2743.39
#2024-10-07|2739.55
#2024-10-08|2753.79
#2024-10-09|2782.40
#2024-10-10|2766.66
#2024-10-11|2795.43
#2024-10-14|2796.80
#2024-10-15|2794.28
#2024-10-16|2796.78
#2024-10-17|2788.15
#2024-10-18|2785.98
#2024-10-21|2746.46
#2024-10-22|2757.38
#2024-10-23|2747.52
#2024-10-24|2730.42
#2024-10-25|2714.49
#2024-10-28|2729.35
#2024-10-29|2725.63
#2024-10-30|2707.87
#2024-10-31|2685.40
#2024-11-01|2678.99
#2024-11-04|2653.81
#2024-11-05|2668.42
#2024-11-06|2637.49
#2024-11-07|2664.56
#2024-11-08|2694.96
#2024-11-11|2649.01
#2024-11-12|2596.56
#2024-11-13|2591.07
#2024-11-14|2545.03
#2024-11-15|2465.02
#2024-11-18|2454.72
#2024-11-19|2452.24
#2024-11-20|2483.06
#2024-11-21|2506.01
#2024-11-22|2520.77
#2024-11-25|2543.58
#2024-11-26|2571.70
#2024-11-27|2585.07
#2024-11-28|2585.07
#2024-11-29|2588.35
#2024-12-02|2585.18
#2024-12-03|2579.90
#2024-12-04|2580.72
#2024-12-05|2580.53
#2024-12-06|2582.89
#2024-12-09|2573.05
#2024-12-10|2551.59
#2024-12-11|2531.05
#2024-12-12|2515.61
#2024-12-13|2518.42
#2024-12-16|2495.73
#2024-12-17|2517.70
#2024-12-18|2465.46
#2024-12-19|2444.27
#2024-12-20|2469.02
#2024-12-23|2509.10
#2024-12-24|2515.49
#2024-12-25|2515.49
#2024-12-26|2514.97
#2024-12-27|2498.33
#2024-12-30|2465.08
#2024-12-31|2477.75
#2025-01-01|2477.75
#2025-01-02|2484.82
#2025-01-03|2494.62
#2025-01-06|2480.33
#2025-01-07|2503.42
#2025-01-08|2498.14
#2025-01-09|2498.14
#2025-01-10|2491.21
#2025-01-13|2514.37
#2025-01-14|2455.60
#2025-01-15|2463.12
#2025-01-16|2483.18
#2025-01-17|2443.73
#2025-01-20|2443.73
#2025-01-21|2473.55
#2025-01-22|2464.31
#2025-01-23|2498.40
#2025-01-24|2509.06
#2025-01-27|2575.55
#2025-01-28|2553.55
#2025-01-29|2557.18
#2025-01-30|2585.48
#2025-01-31|2585.73
#2025-02-03|2600.06
#2025-02-04|2594.57
#2025-02-05|2635.82
#2025-02-06|2634.37
#2025-02-07|2616.17
#2025-02-10|2601.90
#2025-02-11|2599.28
#2025-02-12|2611.22
#2025-02-13|2617.71
#2025-02-14|2575.92
#2025-02-17|2575.92
#2025-02-18|2596.32
#2025-02-19|2630.25
#2025-02-20|2658.15
#2025-02-21|2677.92
#2025-02-24|2708.93
#2025-02-25|2736.14
#2025-02-26|2718.06
#2025-02-27|2712.55
#2025-02-28|2750.97
#2025-03-03|2767.74
#2025-03-04|2735.53
#2025-03-05|2768.47
#2025-03-06|2758.93
#2025-03-07|2747.99
#2025-03-10|2731.03
#2025-03-11|2689.80
#2025-03-12|2666.22
#2025-03-13|2650.49
#2025-03-14|2659.16
#2025-03-17|2689.86
#2025-03-18|2683.10
#2025-03-19|2685.94
#2025-03-20|2686.35
#2025-03-21|2681.99
#2025-03-24|2704.48
#2025-03-25|2647.66
#2025-03-26|2622.67
#2025-03-27|2625.04
#2025-03-28|2633.90
#2025-03-31|2647.81
#2025-04-01|2570.78
#2025-04-02|2590.48
#2025-04-03|2557.96
#2025-04-04|2417.26
#2025-04-07|2387.97
#2025-04-08|2335.94
#2025-04-09|2409.51
#2025-04-10|2317.40
#2025-04-11|2356.84
#2025-04-14|2407.58
#2025-04-15|2400.18
#2025-04-16|2350.83
#2025-04-17|2451.44
#2025-04-18|2451.44
#2025-04-21|2418.35
#2025-04-22|2456.70
#2025-04-23|2460.24
#2025-04-24|2501.69
#2025-04-25|2533.74
#2025-04-28|2551.66
#2025-04-29|2571.78
#2025-04-30|2604.31
#2025-05-01|2492.46
#2025-05-02|2538.89
#2025-05-05|2526.19
#2025-05-06|2414.44
#2025-05-07|2430.92
#2025-05-08|2394.44
#2025-05-09|2356.19
#2025-05-12|2430.70
#2025-05-13|2381.25
#2025-05-14|2302.45
#2025-05-15|2360.13
#2025-05-16|2404.85
#2025-05-19|2421.92
#2025-05-20|2431.65
#2025-05-21|2386.98
#2025-05-22|2378.86
#2025-05-23|2380.98
#2025-05-26|2380.98
#2025-05-27|2412.61
#2025-05-28|2389.96
#2025-05-29|2416.08
#2025-05-30|2423.28
#2025-06-02|2435.94
#2025-06-03|2439.95
#2025-06-04|2449.04
#2025-06-05|2445.65
#2025-06-06|2472.50
#2025-06-09|2481.14
#2025-06-10|2524.52
#2025-06-11|2521.67
#2025-06-12|2547.60
#2025-06-13|2541.88
#2025-06-16|2524.29
#2025-06-17|2470.59
#2025-06-18|2462.38
#2025-06-19|2462.38
#2025-06-20|2441.34
#2025-06-23|2441.27
#2025-06-24|2464.91
#2025-06-25|2470.07
#2025-06-26|2473.27
#2025-06-27|2452.28
#2025-06-30|2465.43
#2025-07-01|2502.12
#2025-07-02|2516.46
#2025-07-03|2515.74
#2025-07-04|2515.74
#2025-07-07|2494.48
#2025-07-08|2513.19
#2025-07-09|2538.66
#2025-07-10|2563.06
#2025-07-11|2537.96
#2025-07-14|2548.47
#2025-07-15|2488.39
#2025-07-16|2546.58
#2025-07-17|2517.46
#2025-07-18|2508.38
#2025-07-21|2488.58
#2025-07-22|2547.12
#2025-07-23|2594.83
#2025-07-24|2599.94
#2025-07-25|2602.72
#2025-07-28|2573.07
#2025-07-29|2544.10
#2025-07-30|2527.56
#2025-07-31|2476.89
#2025-08-01|2523.76
#2025-08-04|2559.91
#2025-08-05|2544.39
#2025-08-06|2501.33
#2025-08-07|2424.94
#2025-08-08|2431.85
#2025-08-11|2440.27
#2025-08-12|2448.36
#2025-08-13|2498.16
#2025-08-14|2524.49
#2025-08-15|2559.25
#2025-08-18|2551.06
#2025-08-19|2564.35
#2025-08-20|2579.16
#2025-08-21|2588.32
#2025-08-22|2592.71
#2025-08-25|2549.14
#2025-08-26|2584.23
#2025-08-27|2582.30
#2025-08-28|2566.88
#2025-08-29|2581.51
#2025-09-01|2581.51
#2025-09-02|2600.89
#2025-09-03|2594.57
#2025-09-04|2596.93
#2025-09-05|2596.55
#2025-09-08|2592.39
#2025-09-09|2605.64
#2025-09-10|2598.02
#2025-09-11|2641.71
#2025-09-12|2608.59
#2025-09-15|2593.19
#2025-09-16|2599.73
#2025-09-17|2609.05
#2025-09-18|2613.77
#2025-09-19|2611.21
#2025-09-22|2603.91
#2025-09-23|2600.93
#2025-09-24|2583.31
#2025-09-25|2535.53
#2025-09-26|2564.48
#2025-09-29|2580.43
#2025-09-30|2665.16
#2025-10-01|2793.91
#2025-10-02|2771.03
#2025-10-03|2793.66
#2025-10-06|2780.40
#2025-10-07|2785.69
#2025-10-08|2782.50
#2025-10-09|2790.05
#2025-10-10|2754.21
#2025-10-13|2744.55
#2025-10-14|2736.59
#2025-10-15|2746.85
#2025-10-16|2741.19
#2025-10-17|2750.53
#2025-10-20|2772.36
#2025-10-21|2765.44
#2025-10-22|2765.28
#2025-10-23|2767.00
#2025-10-24|2767.74
#2025-10-27|2774.32
#2025-10-28|2756.21
#2025-10-29|2742.59
#2025-10-30|2795.66
#2025-10-31|2805.59
#2025-11-03|2805.78
#2025-11-04|2811.85
#2025-11-05|2848.31
#2025-11-06|2866.49
#2025-11-07|2853.98
#2025-11-10|2899.46
#2025-11-11|2983.62
#2025-11-12|3029.44
#2025-11-13|3036.33
#2025-11-14|3032.81
#2025-11-17|3043.91
#2025-11-18|3071.91
#2025-11-19|3078.87
#2025-11-20|3061.15
#2025-11-21|3112.50
#2025-11-24|3127.93
#2025-11-25|3201.68
#2025-11-26|3194.03
#2025-11-27|3194.03
#2025-11-28|3168.91
#2025-12-01|3121.45
#2025-12-02|3104.27
#2025-12-03|3125.47
#2025-12-04|3091.07
#2025-12-05|3073.01
#2025-12-08|3037.29
#2025-12-09|2997.98
#2025-12-10|3042.10
#2025-12-11|3072.65
#2025-12-12|3092.69
#2025-12-15|3151.02
#2025-12-16|3114.97
#2025-12-17|3106.90
#2025-12-18|3108.10
#2025-12-19|3144.77
#2025-12-22|3170.52
#2025-12-23|3162.66
#2025-12-24|3183.01
#2025-12-25|3183.01
#2025-12-26|3181.81
#2025-12-29|3177.43
#2025-12-30|3166.86
#2025-12-31|3154.15
#2026-01-01|3154.15
#2026-01-02|3168.58
#2026-01-05|3105.43
#2026-01-06|3162.15
#2026-01-07|3244.66
#2026-01-08|3186.57
#2026-01-09|3156.32
#2026-01-12|3170.93
#2026-01-13|3173.77
#2026-01-14|3200.83
#2026-01-15|3152.21
#2026-01-16|3146.29
#2026-01-19|3146.29
#2026-01-20|3144.45
#2026-01-21|3209.26
#2026-01-22|3227.28
#2026-01-23|3208.33
#2026-01-26|3222.41
#2026-01-27|3227.48
#2026-01-28|3191.16
#2026-01-29|3198.06
#2026-01-30|3219.62
#2026-02-02|3255.00
#2026-02-03|3222.42
#2026-02-04|3332.17
#2026-02-05|3276.53
#2026-02-06|3359.32
#2026-02-09|3323.29
#2026-02-10|3286.70
#2026-02-11|3298.14
#2026-02-12|3324.92
#2026-02-13|3357.68
#2026-02-16|3357.68
#2026-02-17|3357.91
#2026-02-18|3343.75
#2026-02-19|3338.85
#2026-02-20|3319.76
#2026-02-23|3383.31
#2026-02-24|3374.48
#2026-02-25|3352.73
#2026-02-26|3322.82
#2026-02-27|3407.83
#2026-03-02|3370.84
#2026-03-03|3327.80
#2026-03-04|3338.93
#2026-03-05|3265.08
#2026-03-06|3264.14
#2026-03-09|3299.94
#2026-03-10|3303.00
#2026-03-11|3295.13
#2026-03-12|3244.37
#2026-03-13|3235.13
#2026-03-16|3252.43
#2026-03-17|3192.82
#2026-03-18|3137.50
#2026-03-19|3130.12
#2026-03-20|3097.91
#2026-03-23|3105.38
#2026-03-24|3102.62
#2026-03-25|3156.24
#2026-03-26|3144.72
#2026-03-27|3102.07
#2026-03-30|3134.55
#2026-03-31|3206.87
#2026-04-01|3239.38
#2026-04-02|3197.97
#2026-04-03|3197.97
#2026-04-06|3173.75
#2026-04-07|3155.11
#2026-04-08|3223.56
#2026-04-09|3226.29
#2026-04-10|3176.65
#2026-04-13|3175.93