Table Data - Nasdaq US Pharmaceuticals and Biotechnology Large Mid Cap Total Return Index
| Title | Nasdaq US Pharmaceuticals and Biotechnology Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB201030LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-09 |
| Last Updated | 2026-04-09 10:58 PM CDT |
| Notes | For more information about this series, see: NQUSB201030LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 447.93 |
| 2001-04-02 | 432.64 |
| 2001-04-03 | 424.29 |
| 2001-04-04 | 430.03 |
| 2001-04-05 | 442.66 |
| 2001-04-06 | 442.64 |
| 2001-04-09 | 450.10 |
| 2001-04-10 | 449.20 |
| 2001-04-11 | 439.09 |
| 2001-04-12 | 449.75 |
| 2001-04-13 | . |
| 2001-04-16 | 451.60 |
| 2001-04-17 | 465.31 |
| 2001-04-18 | 462.80 |
| 2001-04-19 | 455.50 |
| 2001-04-20 | 449.75 |
| 2001-04-23 | 449.63 |
| 2001-04-24 | 441.74 |
| 2001-04-25 | 451.88 |
| 2001-04-26 | 457.93 |
| 2001-04-27 | 465.10 |
| 2001-04-30 | 468.73 |
| 2001-05-01 | 469.33 |
| 2001-05-02 | 467.47 |
| 2001-05-03 | 461.25 |
| 2001-05-04 | 470.77 |
| 2001-05-07 | 473.46 |
| 2001-05-08 | 472.55 |
| 2001-05-09 | 474.83 |
| 2001-05-10 | 468.56 |
| 2001-05-11 | 466.26 |
| 2001-05-14 | 467.55 |
| 2001-05-15 | 464.83 |
| 2001-05-16 | 482.02 |
| 2001-05-17 | 489.30 |
| 2001-05-18 | 486.18 |
| 2001-05-21 | 491.04 |
| 2001-05-22 | 484.72 |
| 2001-05-23 | 476.79 |
| 2001-05-24 | 476.50 |
| 2001-05-25 | 472.95 |
| 2001-05-28 | . |
| 2001-05-29 | 480.23 |
| 2001-05-30 | 476.66 |
| 2001-05-31 | 477.62 |
| 2001-06-01 | 485.20 |
| 2001-06-04 | 491.45 |
| 2001-06-05 | 497.07 |
| 2001-06-06 | 491.64 |
| 2001-06-07 | 494.21 |
| 2001-06-08 | 490.27 |
| 2001-06-11 | 482.50 |
| 2001-06-12 | 481.26 |
| 2001-06-13 | 480.08 |
| 2001-06-14 | 480.73 |
| 2001-06-15 | 479.82 |
| 2001-06-18 | 480.97 |
| 2001-06-19 | 483.95 |
| 2001-06-20 | 489.49 |
| 2001-06-21 | 489.65 |
| 2001-06-22 | 470.75 |
| 2001-06-25 | 464.47 |
| 2001-06-26 | 463.05 |
| 2001-06-27 | 457.83 |
| 2001-06-28 | 462.53 |
| 2001-06-29 | 451.60 |
| 2001-07-02 | 457.96 |
| 2001-07-03 | 457.35 |
| 2001-07-04 | . |
| 2001-07-05 | 450.34 |
| 2001-07-06 | 447.07 |
| 2001-07-09 | 456.39 |
| 2001-07-10 | 450.19 |
| 2001-07-11 | 443.97 |
| 2001-07-12 | 434.49 |
| 2001-07-13 | 440.86 |
| 2001-07-16 | 437.00 |
| 2001-07-17 | 445.42 |
| 2001-07-18 | 460.85 |
| 2001-07-19 | 460.67 |
| 2001-07-20 | 463.35 |
| 2001-07-23 | 454.51 |
| 2001-07-24 | 447.07 |
| 2001-07-25 | 451.81 |
| 2001-07-26 | 453.63 |
| 2001-07-27 | 455.85 |
| 2001-07-30 | 457.74 |
| 2001-07-31 | 467.16 |
| 2001-08-01 | 465.23 |
| 2001-08-02 | 463.22 |
| 2001-08-03 | 463.31 |
| 2001-08-06 | 460.65 |
| 2001-08-07 | 462.16 |
| 2001-08-08 | 456.86 |
| 2001-08-09 | 457.95 |
| 2001-08-10 | 462.88 |
| 2001-08-13 | 466.71 |
| 2001-08-14 | 468.78 |
| 2001-08-15 | 466.17 |
| 2001-08-16 | 464.96 |
| 2001-08-17 | 462.00 |
| 2001-08-20 | 466.18 |
| 2001-08-21 | 463.17 |
| 2001-08-22 | 468.88 |
| 2001-08-23 | 470.91 |
| 2001-08-24 | 476.62 |
| 2001-08-27 | 474.03 |
| 2001-08-28 | 466.78 |
| 2001-08-29 | 462.41 |
| 2001-08-30 | 458.43 |
| 2001-08-31 | 453.38 |
| 2001-09-03 | . |
| 2001-09-04 | 460.28 |
| 2001-09-05 | 468.85 |
| 2001-09-06 | 460.39 |
| 2001-09-07 | 449.62 |
| 2001-09-10 | 456.75 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 453.38 |
| 2001-09-18 | 445.83 |
| 2001-09-19 | 437.88 |
| 2001-09-20 | 431.76 |
| 2001-09-21 | 420.19 |
| 2001-09-24 | 420.92 |
| 2001-09-25 | 427.39 |
| 2001-09-26 | 437.60 |
| 2001-09-27 | 452.20 |
| 2001-09-28 | 454.39 |
| 2001-10-01 | 461.91 |
| 2001-10-02 | 465.45 |
| 2001-10-03 | 461.54 |
| 2001-10-04 | 457.28 |
| 2001-10-05 | 463.61 |
| 2001-10-08 | 460.20 |
| 2001-10-09 | 458.02 |
| 2001-10-10 | 466.33 |
| 2001-10-11 | 462.65 |
| 2001-10-12 | 465.57 |
| 2001-10-15 | 470.21 |
| 2001-10-16 | 470.41 |
| 2001-10-17 | 467.39 |
| 2001-10-18 | 465.89 |
| 2001-10-19 | 468.39 |
| 2001-10-22 | 478.09 |
| 2001-10-23 | 472.65 |
| 2001-10-24 | 472.39 |
| 2001-10-25 | 474.50 |
| 2001-10-26 | 474.95 |
| 2001-10-29 | 470.02 |
| 2001-10-30 | 464.53 |
| 2001-10-31 | 461.54 |
| 2001-11-01 | 467.46 |
| 2001-11-02 | 465.31 |
| 2001-11-05 | 467.14 |
| 2001-11-06 | 472.20 |
| 2001-11-07 | 469.63 |
| 2001-11-08 | 467.59 |
| 2001-11-09 | 466.04 |
| 2001-11-12 | 465.19 |
| 2001-11-13 | 469.07 |
| 2001-11-14 | 467.75 |
| 2001-11-15 | 468.81 |
| 2001-11-16 | 471.22 |
| 2001-11-19 | 476.64 |
| 2001-11-20 | 476.69 |
| 2001-11-21 | 482.18 |
| 2001-11-22 | . |
| 2001-11-23 | 484.17 |
| 2001-11-26 | 488.28 |
| 2001-11-27 | 484.22 |
| 2001-11-28 | 478.98 |
| 2001-11-29 | 481.50 |
| 2001-11-30 | 481.85 |
| 2001-12-03 | 483.19 |
| 2001-12-04 | 480.30 |
| 2001-12-05 | 479.76 |
| 2001-12-06 | 478.65 |
| 2001-12-07 | 479.09 |
| 2001-12-10 | 471.24 |
| 2001-12-11 | 461.71 |
| 2001-12-12 | 454.00 |
| 2001-12-13 | 450.18 |
| 2001-12-14 | 451.02 |
| 2001-12-17 | 455.92 |
| 2001-12-18 | 458.51 |
| 2001-12-19 | 461.93 |
| 2001-12-20 | 462.43 |
| 2001-12-21 | 464.38 |
| 2001-12-24 | 464.30 |
| 2001-12-25 | . |
| 2001-12-26 | 464.79 |
| 2001-12-27 | 464.09 |
| 2001-12-28 | 464.11 |
| 2001-12-31 | 456.81 |
| 2002-01-01 | . |
| 2002-01-02 | 456.38 |
| 2002-01-03 | 451.51 |
| 2002-01-04 | 450.85 |
| 2002-01-07 | 448.81 |
| 2002-01-08 | 448.12 |
| 2002-01-09 | 447.53 |
| 2002-01-10 | 454.35 |
| 2002-01-11 | 454.36 |
| 2002-01-14 | 453.13 |
| 2002-01-15 | 452.02 |
| 2002-01-16 | 450.19 |
| 2002-01-17 | 448.17 |
| 2002-01-18 | 443.95 |
| 2002-01-21 | . |
| 2002-01-22 | 450.46 |
| 2002-01-23 | 455.24 |
| 2002-01-24 | 448.10 |
| 2002-01-25 | 445.97 |
| 2002-01-28 | 443.52 |
| 2002-01-29 | 438.25 |
| 2002-01-30 | 441.78 |
| 2002-01-31 | 445.15 |
| 2002-02-01 | 446.56 |
| 2002-02-04 | 436.40 |
| 2002-02-05 | 439.73 |
| 2002-02-06 | 433.66 |
| 2002-02-07 | 429.62 |
| 2002-02-08 | 437.42 |
| 2002-02-11 | 441.83 |
| 2002-02-12 | 446.95 |
| 2002-02-13 | 449.14 |
| 2002-02-14 | 445.05 |
| 2002-02-15 | 445.90 |
| 2002-02-18 | . |
| 2002-02-19 | 439.41 |
| 2002-02-20 | 448.80 |
| 2002-02-21 | 444.36 |
| 2002-02-22 | 449.32 |
| 2002-02-25 | 448.49 |
| 2002-02-26 | 449.39 |
| 2002-02-27 | 451.93 |
| 2002-02-28 | 450.63 |
| 2002-03-01 | 458.49 |
| 2002-03-04 | 461.05 |
| 2002-03-05 | 453.33 |
| 2002-03-06 | 461.28 |
| 2002-03-07 | 460.30 |
| 2002-03-08 | 456.57 |
| 2002-03-11 | 457.37 |
| 2002-03-12 | 458.24 |
| 2002-03-13 | 461.85 |
| 2002-03-14 | 461.80 |
| 2002-03-15 | 465.79 |
| 2002-03-18 | 463.12 |
| 2002-03-19 | 463.71 |
| 2002-03-20 | 451.00 |
| 2002-03-21 | 453.16 |
| 2002-03-22 | 453.13 |
| 2002-03-25 | 447.40 |
| 2002-03-26 | 446.42 |
| 2002-03-27 | 446.15 |
| 2002-03-28 | 445.25 |
| 2002-03-29 | . |
| 2002-04-01 | 447.44 |
| 2002-04-02 | 443.23 |
| 2002-04-03 | 441.68 |
| 2002-04-04 | 429.55 |
| 2002-04-05 | 423.16 |
| 2002-04-08 | 422.69 |
| 2002-04-09 | 418.88 |
| 2002-04-10 | 425.02 |
| 2002-04-11 | 418.11 |
| 2002-04-12 | 421.07 |
| 2002-04-15 | 422.25 |
| 2002-04-16 | 427.27 |
| 2002-04-17 | 418.77 |
| 2002-04-18 | 426.77 |
| 2002-04-19 | 424.33 |
| 2002-04-22 | 417.88 |
| 2002-04-23 | 411.64 |
| 2002-04-24 | 410.58 |
| 2002-04-25 | 411.04 |
| 2002-04-26 | 406.25 |
| 2002-04-29 | 400.01 |
| 2002-04-30 | 399.41 |
| 2002-05-01 | 405.23 |
| 2002-05-02 | 404.54 |
| 2002-05-03 | 399.48 |
| 2002-05-06 | 391.29 |
| 2002-05-07 | 384.03 |
| 2002-05-08 | 398.06 |
| 2002-05-09 | 392.07 |
| 2002-05-10 | 388.54 |
| 2002-05-13 | 394.79 |
| 2002-05-14 | 402.42 |
| 2002-05-15 | 395.80 |
| 2002-05-16 | 391.22 |
| 2002-05-17 | 402.28 |
| 2002-05-20 | 397.97 |
| 2002-05-21 | 392.98 |
| 2002-05-22 | 396.60 |
| 2002-05-23 | 401.74 |
| 2002-05-24 | 393.80 |
| 2002-05-27 | . |
| 2002-05-28 | 392.13 |
| 2002-05-29 | 392.09 |
| 2002-05-30 | 389.88 |
| 2002-05-31 | 389.76 |
| 2002-06-03 | 377.68 |
| 2002-06-04 | 376.07 |
| 2002-06-05 | 379.15 |
| 2002-06-06 | 367.11 |
| 2002-06-07 | 368.67 |
| 2002-06-10 | 374.64 |
| 2002-06-11 | 359.42 |
| 2002-06-12 | 360.00 |
| 2002-06-13 | 364.54 |
| 2002-06-14 | 366.34 |
| 2002-06-17 | 374.98 |
| 2002-06-18 | 373.57 |
| 2002-06-19 | 369.52 |
| 2002-06-20 | 364.66 |
| 2002-06-21 | 350.46 |
| 2002-06-24 | 353.55 |
| 2002-06-25 | 347.79 |
| 2002-06-26 | 356.37 |
| 2002-06-27 | 364.75 |
| 2002-06-28 | 354.38 |
| 2002-07-01 | 341.20 |
| 2002-07-02 | 332.65 |
| 2002-07-03 | 332.37 |
| 2002-07-04 | . |
| 2002-07-05 | 346.29 |
| 2002-07-08 | 341.90 |
| 2002-07-09 | 324.30 |
| 2002-07-10 | 307.29 |
| 2002-07-11 | 316.32 |
| 2002-07-12 | 319.16 |
| 2002-07-15 | 308.68 |
| 2002-07-16 | 308.20 |
| 2002-07-17 | 314.10 |
| 2002-07-18 | 299.61 |
| 2002-07-19 | 286.12 |
| 2002-07-22 | 281.64 |
| 2002-07-23 | 281.16 |
| 2002-07-24 | 298.76 |
| 2002-07-25 | 307.28 |
| 2002-07-26 | 316.79 |
| 2002-07-29 | 330.85 |
| 2002-07-30 | 335.78 |
| 2002-07-31 | 344.36 |
| 2002-08-01 | 332.15 |
| 2002-08-02 | 331.34 |
| 2002-08-05 | 317.24 |
| 2002-08-06 | 324.54 |
| 2002-08-07 | 337.08 |
| 2002-08-08 | 349.27 |
| 2002-08-09 | 349.57 |
| 2002-08-12 | 351.01 |
| 2002-08-13 | 338.77 |
| 2002-08-14 | 352.58 |
| 2002-08-15 | 354.11 |
| 2002-08-16 | 350.23 |
| 2002-08-19 | 355.58 |
| 2002-08-20 | 351.90 |
| 2002-08-21 | 358.33 |
| 2002-08-22 | 370.46 |
| 2002-08-23 | 361.39 |
| 2002-08-26 | 363.15 |
| 2002-08-27 | 352.99 |
| 2002-08-28 | 350.27 |
| 2002-08-29 | 349.64 |
| 2002-08-30 | 349.39 |
| 2002-09-02 | . |
| 2002-09-03 | 333.37 |
| 2002-09-04 | 344.47 |
| 2002-09-05 | 340.07 |
| 2002-09-06 | 339.83 |
| 2002-09-09 | 343.33 |
| 2002-09-10 | 345.51 |
| 2002-09-11 | 345.17 |
| 2002-09-12 | 337.77 |
| 2002-09-13 | 340.15 |
| 2002-09-16 | 341.15 |
| 2002-09-17 | 333.63 |
| 2002-09-18 | 333.35 |
| 2002-09-19 | 322.10 |
| 2002-09-20 | 322.38 |
| 2002-09-23 | 319.48 |
| 2002-09-24 | 320.96 |
| 2002-09-25 | 331.29 |
| 2002-09-26 | 339.11 |
| 2002-09-27 | 323.08 |
| 2002-09-30 | 321.93 |
| 2002-10-01 | 333.36 |
| 2002-10-02 | 332.68 |
| 2002-10-03 | 330.94 |
| 2002-10-04 | 320.32 |
| 2002-10-07 | 321.27 |
| 2002-10-08 | 331.69 |
| 2002-10-09 | 325.77 |
| 2002-10-10 | 330.46 |
| 2002-10-11 | 334.21 |
| 2002-10-14 | 343.50 |
| 2002-10-15 | 352.64 |
| 2002-10-16 | 350.60 |
| 2002-10-17 | 357.21 |
| 2002-10-18 | 357.71 |
| 2002-10-21 | 357.43 |
| 2002-10-22 | 351.08 |
| 2002-10-23 | 346.07 |
| 2002-10-24 | 340.64 |
| 2002-10-25 | 349.81 |
| 2002-10-28 | 349.34 |
| 2002-10-29 | 345.23 |
| 2002-10-30 | 350.82 |
| 2002-10-31 | 350.37 |
| 2002-11-01 | 352.84 |
| 2002-11-04 | 354.48 |
| 2002-11-05 | 359.95 |
| 2002-11-06 | 366.98 |
| 2002-11-07 | 362.93 |
| 2002-11-08 | 365.00 |
| 2002-11-11 | 360.40 |
| 2002-11-12 | 362.64 |
| 2002-11-13 | 355.34 |
| 2002-11-14 | 361.91 |
| 2002-11-15 | 362.86 |
| 2002-11-18 | 361.75 |
| 2002-11-19 | 363.03 |
| 2002-11-20 | 367.33 |
| 2002-11-21 | 370.96 |
| 2002-11-22 | 369.61 |
| 2002-11-25 | 370.30 |
| 2002-11-26 | 361.50 |
| 2002-11-27 | 369.27 |
| 2002-11-28 | . |
| 2002-11-29 | 366.92 |
| 2002-12-02 | 365.91 |
| 2002-12-03 | 362.07 |
| 2002-12-04 | 362.16 |
| 2002-12-05 | 362.11 |
| 2002-12-06 | 361.95 |
| 2002-12-09 | 361.52 |
| 2002-12-10 | 363.13 |
| 2002-12-11 | 362.54 |
| 2002-12-12 | 358.63 |
| 2002-12-13 | 356.62 |
| 2002-12-16 | 360.53 |
| 2002-12-17 | 357.29 |
| 2002-12-18 | 352.76 |
| 2002-12-19 | 349.93 |
| 2002-12-20 | 354.27 |
| 2002-12-23 | 357.70 |
| 2002-12-24 | 358.86 |
| 2002-12-25 | . |
| 2002-12-26 | 352.83 |
| 2002-12-27 | 347.34 |
| 2002-12-30 | 351.74 |
| 2002-12-31 | 350.45 |
| 2003-01-01 | . |
| 2003-01-02 | 361.19 |
| 2003-01-03 | 366.05 |
| 2003-01-06 | 370.14 |
| 2003-01-07 | 365.57 |
| 2003-01-08 | 361.02 |
| 2003-01-09 | 366.17 |
| 2003-01-10 | 366.61 |
| 2003-01-13 | 366.90 |
| 2003-01-14 | 366.57 |
| 2003-01-15 | 362.23 |
| 2003-01-16 | 361.72 |
| 2003-01-17 | 359.94 |
| 2003-01-20 | . |
| 2003-01-21 | 357.23 |
| 2003-01-22 | 356.71 |
| 2003-01-23 | 357.82 |
| 2003-01-24 | 348.47 |
| 2003-01-27 | 339.90 |
| 2003-01-28 | 347.82 |
| 2003-01-29 | 350.12 |
| 2003-01-30 | 342.98 |
| 2003-01-31 | 349.31 |
| 2003-02-03 | 351.05 |
| 2003-02-04 | 345.86 |
| 2003-02-05 | 343.33 |
| 2003-02-06 | 343.33 |
| 2003-02-07 | 340.73 |
| 2003-02-10 | 344.11 |
| 2003-02-11 | 342.26 |
| 2003-02-12 | 335.60 |
| 2003-02-13 | 333.58 |
| 2003-02-14 | 336.03 |
| 2003-02-17 | . |
| 2003-02-18 | 344.38 |
| 2003-02-19 | 341.98 |
| 2003-02-20 | 337.51 |
| 2003-02-21 | 342.17 |
| 2003-02-24 | 336.39 |
| 2003-02-25 | 337.59 |
| 2003-02-26 | 334.73 |
| 2003-02-27 | 340.73 |
| 2003-02-28 | 341.81 |
| 2003-03-03 | 339.15 |
| 2003-03-04 | 334.30 |
| 2003-03-05 | 339.23 |
| 2003-03-06 | 338.88 |
| 2003-03-07 | 344.97 |
| 2003-03-10 | 338.55 |
| 2003-03-11 | 333.98 |
| 2003-03-12 | 335.76 |
| 2003-03-13 | 340.93 |
| 2003-03-14 | 338.53 |
| 2003-03-17 | 347.82 |
| 2003-03-18 | 351.46 |
| 2003-03-19 | 357.09 |
| 2003-03-20 | 356.66 |
| 2003-03-21 | 366.00 |
| 2003-03-24 | 354.36 |
| 2003-03-25 | 362.23 |
| 2003-03-26 | 358.48 |
| 2003-03-27 | 361.33 |
| 2003-03-28 | 361.99 |
| 2003-03-31 | 357.91 |
| 2003-04-01 | 363.23 |
| 2003-04-02 | 369.18 |
| 2003-04-03 | 367.49 |
| 2003-04-04 | 370.51 |
| 2003-04-07 | 365.60 |
| 2003-04-08 | 365.76 |
| 2003-04-09 | 359.70 |
| 2003-04-10 | 359.36 |
| 2003-04-11 | 356.99 |
| 2003-04-14 | 363.27 |
| 2003-04-15 | 362.99 |
| 2003-04-16 | 355.10 |
| 2003-04-17 | 357.35 |
| 2003-04-18 | . |
| 2003-04-21 | 359.95 |
| 2003-04-22 | 366.59 |
| 2003-04-23 | 371.66 |
| 2003-04-24 | 374.48 |
| 2003-04-25 | 367.14 |
| 2003-04-28 | 371.19 |
| 2003-04-29 | 372.96 |
| 2003-04-30 | 373.15 |
| 2003-05-01 | 375.25 |
| 2003-05-02 | 379.96 |
| 2003-05-05 | 379.16 |
| 2003-05-06 | 378.52 |
| 2003-05-07 | 376.57 |
| 2003-05-08 | 374.44 |
| 2003-05-09 | 378.17 |
| 2003-05-12 | 382.43 |
| 2003-05-13 | 382.09 |
| 2003-05-14 | 383.01 |
| 2003-05-15 | 385.39 |
| 2003-05-16 | 384.13 |
| 2003-05-19 | 373.11 |
| 2003-05-20 | 366.30 |
| 2003-05-21 | 368.31 |
| 2003-05-22 | 372.94 |
| 2003-05-23 | 372.50 |
| 2003-05-26 | . |
| 2003-05-27 | 378.98 |
| 2003-05-28 | 377.86 |
| 2003-05-29 | 373.17 |
| 2003-05-30 | 378.69 |
| 2003-06-02 | 376.56 |
| 2003-06-03 | 380.66 |
| 2003-06-04 | 386.60 |
| 2003-06-05 | 393.38 |
| 2003-06-06 | 394.19 |
| 2003-06-09 | 389.97 |
| 2003-06-10 | 392.33 |
| 2003-06-11 | 398.68 |
| 2003-06-12 | 399.39 |
| 2003-06-13 | 396.89 |
| 2003-06-16 | 410.46 |
| 2003-06-17 | 420.18 |
| 2003-06-18 | 418.05 |
| 2003-06-19 | 409.39 |
| 2003-06-20 | 412.79 |
| 2003-06-23 | 405.68 |
| 2003-06-24 | 406.09 |
| 2003-06-25 | 403.10 |
| 2003-06-26 | 409.62 |
| 2003-06-27 | 402.57 |
| 2003-06-30 | 399.40 |
| 2003-07-01 | 402.47 |
| 2003-07-02 | 406.19 |
| 2003-07-03 | 403.61 |
| 2003-07-04 | . |
| 2003-07-07 | 408.31 |
| 2003-07-08 | 407.38 |
| 2003-07-09 | 405.72 |
| 2003-07-10 | 401.65 |
| 2003-07-11 | 405.29 |
| 2003-07-14 | 407.45 |
| 2003-07-15 | 405.85 |
| 2003-07-16 | 403.99 |
| 2003-07-17 | 399.92 |
| 2003-07-18 | 403.79 |
| 2003-07-21 | 395.30 |
| 2003-07-22 | 393.94 |
| 2003-07-23 | 397.31 |
| 2003-07-24 | 393.29 |
| 2003-07-25 | 397.02 |
| 2003-07-28 | 395.40 |
| 2003-07-29 | 391.07 |
| 2003-07-30 | 394.66 |
| 2003-07-31 | 394.82 |
| 2003-08-01 | 386.44 |
| 2003-08-04 | 387.87 |
| 2003-08-05 | 379.90 |
| 2003-08-06 | 379.35 |
| 2003-08-07 | 386.97 |
| 2003-08-08 | 385.87 |
| 2003-08-11 | 386.48 |
| 2003-08-12 | 387.07 |
| 2003-08-13 | 380.53 |
| 2003-08-14 | 378.83 |
| 2003-08-15 | 380.62 |
| 2003-08-18 | 381.17 |
| 2003-08-19 | 379.07 |
| 2003-08-20 | 379.14 |
| 2003-08-21 | 377.12 |
| 2003-08-22 | 371.36 |
| 2003-08-25 | 373.08 |
| 2003-08-26 | 373.29 |
| 2003-08-27 | 373.23 |
| 2003-08-28 | 373.66 |
| 2003-08-29 | 375.68 |
| 2003-09-01 | . |
| 2003-09-02 | 382.27 |
| 2003-09-03 | 380.18 |
| 2003-09-04 | 380.88 |
| 2003-09-05 | 380.64 |
| 2003-09-08 | 390.43 |
| 2003-09-09 | 391.91 |
| 2003-09-10 | 392.68 |
| 2003-09-11 | 393.76 |
| 2003-09-12 | 394.02 |
| 2003-09-15 | 391.71 |
| 2003-09-16 | 394.23 |
| 2003-09-17 | 393.36 |
| 2003-09-18 | 395.23 |
| 2003-09-19 | 390.97 |
| 2003-09-22 | 386.56 |
| 2003-09-23 | 388.83 |
| 2003-09-24 | 381.58 |
| 2003-09-25 | 377.72 |
| 2003-09-26 | 375.45 |
| 2003-09-29 | 378.47 |
| 2003-09-30 | 376.14 |
| 2003-10-01 | 382.92 |
| 2003-10-02 | 385.34 |
| 2003-10-03 | 382.58 |
| 2003-10-06 | 382.09 |
| 2003-10-07 | 382.43 |
| 2003-10-08 | 379.88 |
| 2003-10-09 | 381.14 |
| 2003-10-10 | 379.47 |
| 2003-10-13 | 380.99 |
| 2003-10-14 | 382.62 |
| 2003-10-15 | 378.36 |
| 2003-10-16 | 379.77 |
| 2003-10-17 | 374.95 |
| 2003-10-20 | 375.37 |
| 2003-10-21 | 381.21 |
| 2003-10-22 | 367.91 |
| 2003-10-23 | 373.00 |
| 2003-10-24 | 373.72 |
| 2003-10-27 | 373.02 |
| 2003-10-28 | 377.25 |
| 2003-10-29 | 372.90 |
| 2003-10-30 | 370.66 |
| 2003-10-31 | 375.47 |
| 2003-11-03 | 373.93 |
| 2003-11-04 | 370.42 |
| 2003-11-05 | 371.63 |
| 2003-11-06 | 373.66 |
| 2003-11-07 | 370.91 |
| 2003-11-10 | 366.65 |
| 2003-11-11 | 367.37 |
| 2003-11-12 | 374.78 |
| 2003-11-13 | 384.19 |
| 2003-11-14 | 389.62 |
| 2003-11-17 | 388.48 |
| 2003-11-18 | 387.76 |
| 2003-11-19 | 390.45 |
| 2003-11-20 | 383.79 |
| 2003-11-21 | 377.79 |
| 2003-11-24 | 384.39 |
| 2003-11-25 | 381.16 |
| 2003-11-26 | 380.44 |
| 2003-11-27 | . |
| 2003-11-28 | 378.70 |
| 2003-12-01 | 385.70 |
| 2003-12-02 | 385.24 |
| 2003-12-03 | 386.01 |
| 2003-12-04 | 386.73 |
| 2003-12-05 | 384.84 |
| 2003-12-08 | 387.77 |
| 2003-12-09 | 386.57 |
| 2003-12-10 | 384.13 |
| 2003-12-11 | 388.78 |
| 2003-12-12 | 388.95 |
| 2003-12-15 | 389.01 |
| 2003-12-16 | 391.44 |
| 2003-12-17 | 391.78 |
| 2003-12-18 | 394.37 |
| 2003-12-19 | 394.85 |
| 2003-12-22 | 394.29 |
| 2003-12-23 | 395.97 |
| 2003-12-24 | 397.38 |
| 2003-12-25 | . |
| 2003-12-26 | 397.24 |
| 2003-12-29 | 401.00 |
| 2003-12-30 | 401.48 |
| 2003-12-31 | 403.10 |
| 2004-01-01 | . |
| 2004-01-02 | 406.36 |
| 2004-01-05 | 409.37 |
| 2004-01-06 | 408.91 |
| 2004-01-07 | 413.11 |
| 2004-01-08 | 410.55 |
| 2004-01-09 | 407.68 |
| 2004-01-12 | 407.21 |
| 2004-01-13 | 405.25 |
| 2004-01-14 | 406.53 |
| 2004-01-15 | 406.17 |
| 2004-01-16 | 406.97 |
| 2004-01-19 | . |
| 2004-01-20 | 406.29 |
| 2004-01-21 | 413.80 |
| 2004-01-22 | 413.82 |
| 2004-01-23 | 413.10 |
| 2004-01-26 | 419.11 |
| 2004-01-27 | 414.76 |
| 2004-01-28 | 411.31 |
| 2004-01-29 | 416.62 |
| 2004-01-30 | 412.95 |
| 2004-02-02 | 418.69 |
| 2004-02-03 | 421.27 |
| 2004-02-04 | 423.25 |
| 2004-02-05 | 423.82 |
| 2004-02-06 | 426.76 |
| 2004-02-09 | 423.76 |
| 2004-02-10 | 426.51 |
| 2004-02-11 | 429.60 |
| 2004-02-12 | 426.84 |
| 2004-02-13 | 424.68 |
| 2004-02-16 | . |
| 2004-02-17 | 425.75 |
| 2004-02-18 | 423.67 |
| 2004-02-19 | 422.29 |
| 2004-02-20 | 420.83 |
| 2004-02-23 | 418.77 |
| 2004-02-24 | 419.99 |
| 2004-02-25 | 420.69 |
| 2004-02-26 | 422.18 |
| 2004-02-27 | 420.66 |
| 2004-03-01 | 422.80 |
| 2004-03-02 | 419.38 |
| 2004-03-03 | 421.51 |
| 2004-03-04 | 423.98 |
| 2004-03-05 | 425.61 |
| 2004-03-08 | 423.85 |
| 2004-03-09 | 419.93 |
| 2004-03-10 | 410.80 |
| 2004-03-11 | 402.47 |
| 2004-03-12 | 404.67 |
| 2004-03-15 | 399.02 |
| 2004-03-16 | 401.48 |
| 2004-03-17 | 401.62 |
| 2004-03-18 | 401.09 |
| 2004-03-19 | 394.98 |
| 2004-03-22 | 389.90 |
| 2004-03-23 | 390.00 |
| 2004-03-24 | 388.93 |
| 2004-03-25 | 392.05 |
| 2004-03-26 | 390.62 |
| 2004-03-29 | 397.32 |
| 2004-03-30 | 396.67 |
| 2004-03-31 | 397.32 |
| 2004-04-01 | 401.94 |
| 2004-04-02 | 406.93 |
| 2004-04-05 | 409.46 |
| 2004-04-06 | 406.99 |
| 2004-04-07 | 405.64 |
| 2004-04-08 | 404.12 |
| 2004-04-09 | . |
| 2004-04-12 | 406.19 |
| 2004-04-13 | 403.02 |
| 2004-04-14 | 407.52 |
| 2004-04-15 | 419.37 |
| 2004-04-16 | 420.04 |
| 2004-04-19 | 420.90 |
| 2004-04-20 | 413.67 |
| 2004-04-21 | 417.03 |
| 2004-04-22 | 417.79 |
| 2004-04-23 | 417.47 |
| 2004-04-26 | 420.89 |
| 2004-04-27 | 421.62 |
| 2004-04-28 | 417.47 |
| 2004-04-29 | 413.31 |
| 2004-04-30 | 412.29 |
| 2004-05-03 | 417.94 |
| 2004-05-04 | 418.10 |
| 2004-05-05 | 419.70 |
| 2004-05-06 | 419.01 |
| 2004-05-07 | 415.55 |
| 2004-05-10 | 410.19 |
| 2004-05-11 | 410.93 |
| 2004-05-12 | 412.93 |
| 2004-05-13 | 410.87 |
| 2004-05-14 | 411.79 |
| 2004-05-17 | 410.05 |
| 2004-05-18 | 410.85 |
| 2004-05-19 | 406.76 |
| 2004-05-20 | 405.12 |
| 2004-05-21 | 405.38 |
| 2004-05-24 | 402.27 |
| 2004-05-25 | 406.41 |
| 2004-05-26 | 408.96 |
| 2004-05-27 | 412.57 |
| 2004-05-28 | 411.87 |
| 2004-05-31 | . |
| 2004-06-01 | 414.27 |
| 2004-06-02 | 416.24 |
| 2004-06-03 | 414.00 |
| 2004-06-04 | 415.35 |
| 2004-06-07 | 417.66 |
| 2004-06-08 | 417.62 |
| 2004-06-09 | 411.05 |
| 2004-06-10 | 410.43 |
| 2004-06-11 | . |
| 2004-06-14 | 408.14 |
| 2004-06-15 | 407.85 |
| 2004-06-16 | 409.49 |
| 2004-06-17 | 409.06 |
| 2004-06-18 | 409.39 |
| 2004-06-21 | 406.22 |
| 2004-06-22 | 405.15 |
| 2004-06-23 | 408.38 |
| 2004-06-24 | 408.30 |
| 2004-06-25 | 401.96 |
| 2004-06-28 | 402.34 |
| 2004-06-29 | 404.05 |
| 2004-06-30 | 405.37 |
| 2004-07-01 | 402.11 |
| 2004-07-02 | 402.18 |
| 2004-07-05 | . |
| 2004-07-06 | 398.34 |
| 2004-07-07 | 396.24 |
| 2004-07-08 | 394.94 |
| 2004-07-09 | 394.49 |
| 2004-07-12 | 392.83 |
| 2004-07-13 | 395.71 |
| 2004-07-14 | 397.05 |
| 2004-07-15 | 390.04 |
| 2004-07-16 | 388.97 |
| 2004-07-19 | 385.77 |
| 2004-07-20 | 387.72 |
| 2004-07-21 | 382.37 |
| 2004-07-22 | 386.40 |
| 2004-07-23 | 382.46 |
| 2004-07-26 | 378.22 |
| 2004-07-27 | 382.61 |
| 2004-07-28 | 381.95 |
| 2004-07-29 | 383.71 |
| 2004-07-30 | 384.58 |
| 2004-08-02 | 383.77 |
| 2004-08-03 | 383.58 |
| 2004-08-04 | 382.52 |
| 2004-08-05 | 376.18 |
| 2004-08-06 | 370.60 |
| 2004-08-09 | 369.77 |
| 2004-08-10 | 374.33 |
| 2004-08-11 | 381.14 |
| 2004-08-12 | 379.43 |
| 2004-08-13 | 375.25 |
| 2004-08-16 | 380.72 |
| 2004-08-17 | 381.24 |
| 2004-08-18 | 388.04 |
| 2004-08-19 | 385.92 |
| 2004-08-20 | 389.70 |
| 2004-08-23 | 388.63 |
| 2004-08-24 | 389.53 |
| 2004-08-25 | 393.24 |
| 2004-08-26 | 392.90 |
| 2004-08-27 | 396.46 |
| 2004-08-30 | 391.07 |
| 2004-08-31 | 393.33 |
| 2004-09-01 | 393.02 |
| 2004-09-02 | 396.27 |
| 2004-09-03 | 396.09 |
| 2004-09-06 | . |
| 2004-09-07 | 397.72 |
| 2004-09-08 | 397.41 |
| 2004-09-09 | 395.34 |
| 2004-09-10 | 394.13 |
| 2004-09-13 | 396.78 |
| 2004-09-14 | 399.29 |
| 2004-09-15 | 397.66 |
| 2004-09-16 | 397.43 |
| 2004-09-17 | 398.68 |
| 2004-09-20 | 394.62 |
| 2004-09-21 | 395.35 |
| 2004-09-22 | 389.45 |
| 2004-09-23 | 386.01 |
| 2004-09-24 | 384.88 |
| 2004-09-27 | 382.62 |
| 2004-09-28 | 385.84 |
| 2004-09-29 | 386.91 |
| 2004-09-30 | 375.59 |
| 2004-10-01 | 380.51 |
| 2004-10-04 | 383.70 |
| 2004-10-05 | 381.29 |
| 2004-10-06 | 379.09 |
| 2004-10-07 | 367.28 |
| 2004-10-08 | 363.54 |
| 2004-10-11 | 366.71 |
| 2004-10-12 | 366.21 |
| 2004-10-13 | 361.59 |
| 2004-10-14 | 358.69 |
| 2004-10-15 | 359.69 |
| 2004-10-18 | 364.68 |
| 2004-10-19 | 362.25 |
| 2004-10-20 | 360.75 |
| 2004-10-21 | 358.25 |
| 2004-10-22 | 352.58 |
| 2004-10-25 | 349.64 |
| 2004-10-26 | 354.99 |
| 2004-10-27 | 365.35 |
| 2004-10-28 | 364.79 |
| 2004-10-29 | 364.63 |
| 2004-11-01 | 360.42 |
| 2004-11-02 | 356.67 |
| 2004-11-03 | 368.20 |
| 2004-11-04 | 366.45 |
| 2004-11-05 | 368.16 |
| 2004-11-08 | 366.70 |
| 2004-11-09 | 365.42 |
| 2004-11-10 | 364.21 |
| 2004-11-11 | 364.99 |
| 2004-11-12 | 366.70 |
| 2004-11-15 | 367.77 |
| 2004-11-16 | 365.89 |
| 2004-11-17 | 367.01 |
| 2004-11-18 | 366.66 |
| 2004-11-19 | 361.72 |
| 2004-11-22 | 361.84 |
| 2004-11-23 | 359.46 |
| 2004-11-24 | 360.07 |
| 2004-11-25 | . |
| 2004-11-26 | 361.88 |
| 2004-11-29 | 362.33 |
| 2004-11-30 | 362.80 |
| 2004-12-01 | 368.26 |
| 2004-12-02 | 373.95 |
| 2004-12-03 | 371.49 |
| 2004-12-06 | 368.64 |
| 2004-12-07 | 364.19 |
| 2004-12-08 | 369.48 |
| 2004-12-09 | 371.23 |
| 2004-12-10 | 369.04 |
| 2004-12-13 | 371.51 |
| 2004-12-14 | 374.71 |
| 2004-12-15 | 377.57 |
| 2004-12-16 | 385.63 |
| 2004-12-17 | 375.73 |
| 2004-12-20 | 370.15 |
| 2004-12-21 | 373.91 |
| 2004-12-22 | 378.17 |
| 2004-12-23 | 381.28 |
| 2004-12-24 | . |
| 2004-12-27 | 381.11 |
| 2004-12-28 | 385.79 |
| 2004-12-29 | 386.75 |
| 2004-12-30 | 385.32 |
| 2004-12-31 | 383.79 |
| 2005-01-03 | 379.55 |
| 2005-01-04 | 375.84 |
| 2005-01-05 | 374.63 |
| 2005-01-06 | 377.01 |
| 2005-01-07 | 377.09 |
| 2005-01-10 | 380.10 |
| 2005-01-11 | 376.15 |
| 2005-01-12 | 377.79 |
| 2005-01-13 | 370.34 |
| 2005-01-14 | 372.29 |
| 2005-01-17 | . |
| 2005-01-18 | 375.64 |
| 2005-01-19 | 372.23 |
| 2005-01-20 | 370.48 |
| 2005-01-21 | 365.58 |
| 2005-01-24 | 361.61 |
| 2005-01-25 | 366.42 |
| 2005-01-26 | 369.64 |
| 2005-01-27 | 367.99 |
#2005-01-28| 362.07
#2005-01-31| 361.12
#2005-02-01| 361.74
#2005-02-02| 364.11
#2005-02-03| 361.86
#2005-02-04| 365.73
#2005-02-07| 368.22
#2005-02-08| 369.76
#2005-02-09| 365.33
#2005-02-10| 365.59
#2005-02-11| 370.40
#2005-02-14| 370.91
#2005-02-15| 370.56
#2005-02-16| 368.56
#2005-02-17| 367.81
#2005-02-18| 376.86
#2005-02-21| .
#2005-02-22| 373.09
#2005-02-23| 374.21
#2005-02-24| 376.72
#2005-02-25| 380.59
#2005-02-28| 372.39
#2005-03-01| 376.67
#2005-03-02| 376.78
#2005-03-03| 375.38
#2005-03-04| 376.96
#2005-03-07| 379.49
#2005-03-08| 377.34
#2005-03-09| 375.35
#2005-03-10| 375.63
#2005-03-11| 371.63
#2005-03-14| 378.34
#2005-03-15| 373.28
#2005-03-16| 370.36
#2005-03-17| 369.89
#2005-03-18| 370.13
#2005-03-21| 370.26
#2005-03-22| 370.27
#2005-03-23| 376.41
#2005-03-24| 376.58
#2005-03-25| .
#2005-03-28| 375.11
#2005-03-29| 371.82
#2005-03-30| 377.11
#2005-03-31| 374.59
#2005-04-01| 371.61
#2005-04-04| 372.78
#2005-04-05| 380.53
#2005-04-06| 381.04
#2005-04-07| 384.75
#2005-04-08| 381.54
#2005-04-11| 381.50
#2005-04-12| 384.39
#2005-04-13| 388.86
#2005-04-14| 389.65
#2005-04-15| 396.38
#2005-04-18| 394.11
#2005-04-19| 394.62
#2005-04-20| 389.59
#2005-04-21| 394.28
#2005-04-22| 393.58
#2005-04-25| 392.59
#2005-04-26| 391.70
#2005-04-27| 392.06
#2005-04-28| 388.69
#2005-04-29| 393.70
#2005-05-02| 395.50
#2005-05-03| 398.02
#2005-05-04| 400.79
#2005-05-05| 400.17
#2005-05-06| 397.91
#2005-05-09| 400.26
#2005-05-10| 398.49
#2005-05-11| 399.70
#2005-05-12| 398.97
#2005-05-13| 398.26
#2005-05-16| 401.85
#2005-05-17| 401.47
#2005-05-18| 402.17
#2005-05-19| 402.97
#2005-05-20| 401.96
#2005-05-23| 403.14
#2005-05-24| 404.89
#2005-05-25| 402.84
#2005-05-26| 405.05
#2005-05-27| 403.76
#2005-05-30| .
#2005-05-31| 400.70
#2005-06-01| 403.84
#2005-06-02| 404.22
#2005-06-03| 399.54
#2005-06-06| 399.03
#2005-06-07| 397.93
#2005-06-08| 395.08
#2005-06-09| 397.16
#2005-06-10| 396.98
#2005-06-13| 398.07
#2005-06-14| 400.61
#2005-06-15| 399.69
#2005-06-16| 402.70
#2005-06-17| 405.40
#2005-06-20| 406.07
#2005-06-21| 404.00
#2005-06-22| 402.81
#2005-06-23| 400.17
#2005-06-24| 398.70
#2005-06-27| 396.21
#2005-06-28| 400.16
#2005-06-29| 398.32
#2005-06-30| 395.05
#2005-07-01| 394.33
#2005-07-04| .
#2005-07-05| 395.66
#2005-07-06| 392.75
#2005-07-07| 394.08
#2005-07-08| 400.47
#2005-07-11| 401.56
#2005-07-12| 403.32
#2005-07-13| 403.51
#2005-07-14| 409.22
#2005-07-15| 410.85
#2005-07-18| 407.83
#2005-07-19| 408.76
#2005-07-20| 415.54
#2005-07-21| 411.22
#2005-07-22| 409.17
#2005-07-25| 405.66
#2005-07-26| 406.36
#2005-07-27| 411.90
#2005-07-28| 413.28
#2005-07-29| 410.61
#2005-08-01| 414.03
#2005-08-02| 415.26
#2005-08-03| 416.06
#2005-08-04| 411.34
#2005-08-05| 407.57
#2005-08-08| 404.31
#2005-08-09| 409.28
#2005-08-10| 408.38
#2005-08-11| 411.82
#2005-08-12| 408.56
#2005-08-15| 409.30
#2005-08-16| 405.92
#2005-08-17| 406.67
#2005-08-18| 406.72
#2005-08-19| 403.55
#2005-08-22| 403.00
#2005-08-23| 400.43
#2005-08-24| 398.87
#2005-08-25| 399.60
#2005-08-26| 398.22
#2005-08-29| 403.31
#2005-08-30| 402.88
#2005-08-31| 408.33
#2005-09-01| 408.44
#2005-09-02| 408.14
#2005-09-05| .
#2005-09-06| 414.76
#2005-09-07| 417.39
#2005-09-08| 416.29
#2005-09-09| 418.82
#2005-09-12| 417.47
#2005-09-13| 413.04
#2005-09-14| 412.23
#2005-09-15| 411.99
#2005-09-16| 415.20
#2005-09-19| 412.04
#2005-09-20| 410.21
#2005-09-21| 407.46
#2005-09-22| 406.83
#2005-09-23| 403.76
#2005-09-26| 402.54
#2005-09-27| 398.33
#2005-09-28| 400.53
#2005-09-29| 402.07
#2005-09-30| 402.18
#2005-10-03| 402.91
#2005-10-04| 404.02
#2005-10-05| 396.72
#2005-10-06| 392.38
#2005-10-07| 390.63
#2005-10-10| 391.24
#2005-10-11| 389.54
#2005-10-12| 389.54
#2005-10-13| 393.48
#2005-10-14| 394.58
#2005-10-17| 392.48
#2005-10-18| 392.48
#2005-10-19| 396.04
#2005-10-20| 385.87
#2005-10-21| 381.82
#2005-10-24| 386.09
#2005-10-25| 386.50
#2005-10-26| 384.86
#2005-10-27| 379.31
#2005-10-28| 384.52
#2005-10-31| 387.46
#2005-11-01| 385.89
#2005-11-02| 386.51
#2005-11-03| 391.34
#2005-11-04| 394.17
#2005-11-07| 394.43
#2005-11-08| 394.11
#2005-11-09| 395.62
#2005-11-10| 399.03
#2005-11-11| 399.07
#2005-11-14| 397.18
#2005-11-15| 397.96
#2005-11-16| 396.99
#2005-11-17| 399.91
#2005-11-18| 401.73
#2005-11-21| 403.36
#2005-11-22| 401.78
#2005-11-23| 402.25
#2005-11-24| .
#2005-11-25| 402.34
#2005-11-28| 397.36
#2005-11-29| 395.42
#2005-11-30| 394.25
#2005-12-01| 396.99
#2005-12-02| 398.06
#2005-12-05| 398.44
#2005-12-06| 395.46
#2005-12-07| 394.55
#2005-12-08| 395.52
#2005-12-09| 393.23
#2005-12-12| 393.77
#2005-12-13| 400.16
#2005-12-14| 400.83
#2005-12-15| 402.63
#2005-12-16| 401.56
#2005-12-19| 408.72
#2005-12-20| 407.97
#2005-12-21| 411.28
#2005-12-22| 414.74
#2005-12-23| 414.78
#2005-12-26| .
#2005-12-27| 410.85
#2005-12-28| 410.66
#2005-12-29| 408.99
#2005-12-30| 406.93
#2006-01-02| .
#2006-01-03| 414.16
#2006-01-04| 418.55
#2006-01-05| 418.20
#2006-01-06| 419.17
#2006-01-09| 422.46
#2006-01-10| 420.42
#2006-01-11| 418.45
#2006-01-12| 415.88
#2006-01-13| 416.70
#2006-01-16| .
#2006-01-17| 414.75
#2006-01-18| 414.59
#2006-01-19| 418.35
#2006-01-20| 411.26
#2006-01-23| 410.60
#2006-01-24| 406.78
#2006-01-25| 406.65
#2006-01-26| 408.05
#2006-01-27| 413.78
#2006-01-30| 411.60
#2006-01-31| 410.24
#2006-02-01| 414.45
#2006-02-02| 410.76
#2006-02-03| 409.56
#2006-02-06| 406.49
#2006-02-07| 404.63
#2006-02-08| 411.02
#2006-02-09| 409.98
#2006-02-10| 407.88
#2006-02-13| 406.70
#2006-02-14| 410.03
#2006-02-15| 413.38
#2006-02-16| 417.04
#2006-02-17| 417.31
#2006-02-20| .
#2006-02-21| 414.68
#2006-02-22| 419.06
#2006-02-23| 417.11
#2006-02-24| 418.40
#2006-02-27| 422.79
#2006-02-28| 417.25
#2006-03-01| 417.80
#2006-03-02| 417.22
#2006-03-03| 416.82
#2006-03-06| 414.21
#2006-03-07| 414.22
#2006-03-08| 417.54
#2006-03-09| 414.87
#2006-03-10| 416.09
#2006-03-13| 416.80
#2006-03-14| 419.02
#2006-03-15| 420.14
#2006-03-16| 420.33
#2006-03-17| 424.33
#2006-03-20| 425.42
#2006-03-21| 421.81
#2006-03-22| 426.40
#2006-03-23| 424.14
#2006-03-24| 423.27
#2006-03-27| 420.88
#2006-03-28| 415.58
#2006-03-29| 416.33
#2006-03-30| 415.73
#2006-03-31| 414.14
#2006-04-03| 413.83
#2006-04-04| 413.78
#2006-04-05| 413.12
#2006-04-06| 409.00
#2006-04-07| 403.68
#2006-04-10| 403.72
#2006-04-11| 400.71
#2006-04-12| 401.16
#2006-04-13| 402.00
#2006-04-14| .
#2006-04-17| 400.54
#2006-04-18| 405.63
#2006-04-19| 404.21
#2006-04-20| 405.65
#2006-04-21| 404.15
#2006-04-24| 402.45
#2006-04-25| 399.93
#2006-04-26| 399.79
#2006-04-27| 403.53
#2006-04-28| 405.79
#2006-05-01| 402.90
#2006-05-02| 401.27
#2006-05-03| 401.04
#2006-05-04| 402.20
#2006-05-05| 406.78
#2006-05-08| 406.72
#2006-05-09| 404.90
#2006-05-10| 402.91
#2006-05-11| 401.36
#2006-05-12| 398.94
#2006-05-15| 405.42
#2006-05-16| 405.75
#2006-05-17| 399.62
#2006-05-18| 396.65
#2006-05-19| 397.94
#2006-05-22| 395.70
#2006-05-23| 394.77
#2006-05-24| 396.11
#2006-05-25| 400.51
#2006-05-26| 404.15
#2006-05-29| .
#2006-05-30| 396.85
#2006-05-31| 399.89
#2006-06-01| 404.48
#2006-06-02| 405.65
#2006-06-05| 398.69
#2006-06-06| 398.85
#2006-06-07| 399.89
#2006-06-08| 401.43
#2006-06-09| 398.99
#2006-06-12| 395.67
#2006-06-13| 394.11
#2006-06-14| 395.52
#2006-06-15| 401.42
#2006-06-16| 400.76
#2006-06-19| 397.13
#2006-06-20| 396.36
#2006-06-21| 397.69
#2006-06-22| 395.37
#2006-06-23| 395.57
#2006-06-26| 396.52
#2006-06-27| 391.36
#2006-06-28| 392.38
#2006-06-29| 400.08
#2006-06-30| 403.65
#2006-07-03| 405.41
#2006-07-04| .
#2006-07-05| 405.11
#2006-07-06| 407.77
#2006-07-07| 407.60
#2006-07-10| 407.74
#2006-07-11| 407.39
#2006-07-12| 403.66
#2006-07-13| 400.04
#2006-07-14| 396.49
#2006-07-17| 396.98
#2006-07-18| 397.16
#2006-07-19| 405.64
#2006-07-20| 405.96
#2006-07-21| 406.65
#2006-07-24| 416.78
#2006-07-25| 419.69
#2006-07-26| 422.29
#2006-07-27| 422.16
#2006-07-28| 426.03
#2006-07-31| 424.17
#2006-08-01| 423.91
#2006-08-02| 424.39
#2006-08-03| 425.47
#2006-08-04| 425.04
#2006-08-07| 422.16
#2006-08-08| 420.97
#2006-08-09| 421.26
#2006-08-10| 420.05
#2006-08-11| 417.28
#2006-08-14| 418.79
#2006-08-15| 423.19
#2006-08-16| 427.63
#2006-08-17| 427.02
#2006-08-18| 427.35
#2006-08-21| 425.05
#2006-08-22| 425.86
#2006-08-23| 426.74
#2006-08-24| 427.83
#2006-08-25| 428.52
#2006-08-28| 431.74
#2006-08-29| 433.64
#2006-08-30| 433.60
#2006-08-31| 432.67
#2006-09-01| 436.00
#2006-09-04| .
#2006-09-05| 434.92
#2006-09-06| 431.37
#2006-09-07| 428.69
#2006-09-08| 431.56
#2006-09-11| 431.64
#2006-09-12| 435.94
#2006-09-13| 435.61
#2006-09-14| 435.51
#2006-09-15| 436.60
#2006-09-18| 436.73
#2006-09-19| 436.95
#2006-09-20| 439.50
#2006-09-21| 438.34
#2006-09-22| 437.18
#2006-09-25| 439.57
#2006-09-26| 440.61
#2006-09-27| 444.18
#2006-09-28| 443.54
#2006-09-29| 444.36
#2006-10-02| 441.69
#2006-10-03| 443.13
#2006-10-04| 445.45
#2006-10-05| 444.80
#2006-10-06| 444.66
#2006-10-09| 445.45
#2006-10-10| 444.27
#2006-10-11| 443.11
#2006-10-12| 445.81
#2006-10-13| 445.30
#2006-10-16| 447.29
#2006-10-17| 449.47
#2006-10-18| 454.89
#2006-10-19| 452.71
#2006-10-20| 454.48
#2006-10-23| 454.94
#2006-10-24| 453.85
#2006-10-25| 453.97
#2006-10-26| 455.45
#2006-10-27| 453.31
#2006-10-30| 451.25
#2006-10-31| 449.56
#2006-11-01| 447.08
#2006-11-02| 447.82
#2006-11-03| 446.29
#2006-11-06| 451.63
#2006-11-07| 454.98
#2006-11-08| 450.23
#2006-11-09| 438.05
#2006-11-10| 438.27
#2006-11-13| 438.18
#2006-11-14| 441.26
#2006-11-15| 443.44
#2006-11-16| 445.72
#2006-11-17| 449.73
#2006-11-20| 448.25
#2006-11-21| 445.33
#2006-11-22| 446.34
#2006-11-23| .
#2006-11-24| 443.45
#2006-11-27| 440.98
#2006-11-28| 441.97
#2006-11-29| 445.78
#2006-11-30| 445.40
#2006-12-01| 446.35
#2006-12-04| 441.42
#2006-12-05| 443.22
#2006-12-06| 443.19
#2006-12-07| 440.99
#2006-12-08| 442.26
#2006-12-11| 442.05
#2006-12-12| 441.54
#2006-12-13| 440.51
#2006-12-14| 443.11
#2006-12-15| 444.84
#2006-12-18| 444.30
#2006-12-19| 445.45
#2006-12-20| 444.22
#2006-12-21| 442.90
#2006-12-22| 440.24
#2006-12-25| .
#2006-12-26| 440.44
#2006-12-27| 443.31
#2006-12-28| 444.03
#2006-12-29| 442.32
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 444.89
#2007-01-04| 451.50
#2007-01-05| 448.96
#2007-01-08| 448.19
#2007-01-09| 448.83
#2007-01-10| 448.36
#2007-01-11| 453.70
#2007-01-12| 455.09
#2007-01-15| .
#2007-01-16| 456.48
#2007-01-17| 458.74
#2007-01-18| 462.02
#2007-01-19| 463.30
#2007-01-22| 460.71
#2007-01-23| 457.71
#2007-01-24| 462.09
#2007-01-25| 457.44
#2007-01-26| 453.85
#2007-01-29| 452.88
#2007-01-30| 453.65
#2007-01-31| 455.79
#2007-02-01| 459.67
#2007-02-02| 458.70
#2007-02-05| 458.09
#2007-02-06| 457.62
#2007-02-07| 456.83
#2007-02-08| 456.14
#2007-02-09| 454.33
#2007-02-12| 452.18
#2007-02-13| 452.63
#2007-02-14| 455.62
#2007-02-15| 455.59
#2007-02-16| 453.44
#2007-02-19| .
#2007-02-20| 453.39
#2007-02-21| 452.05
#2007-02-22| 449.95
#2007-02-23| 448.64
#2007-02-26| 451.82
#2007-02-27| 440.13
#2007-02-28| 440.73
#2007-03-01| 437.51
#2007-03-02| 433.67
#2007-03-05| 431.76
#2007-03-06| 436.25
#2007-03-07| 434.98
#2007-03-08| 436.64
#2007-03-09| 437.89
#2007-03-12| 438.29
#2007-03-13| 431.26
#2007-03-14| 431.46
#2007-03-15| 431.09
#2007-03-16| 430.28
#2007-03-19| 434.62
#2007-03-20| 437.76
#2007-03-21| 443.60
#2007-03-22| 443.59
#2007-03-23| 440.25
#2007-03-26| 441.73
#2007-03-27| 438.70
#2007-03-28| 435.99
#2007-03-29| 438.71
#2007-03-30| 438.93
#2007-04-02| 440.60
#2007-04-03| 444.98
#2007-04-04| 447.50
#2007-04-05| 451.10
#2007-04-06| .
#2007-04-09| 451.16
#2007-04-10| 452.06
#2007-04-11| 451.82
#2007-04-12| 456.49
#2007-04-13| 464.71
#2007-04-16| 468.65
#2007-04-17| 470.51
#2007-04-18| 469.20
#2007-04-19| 474.54
#2007-04-20| 476.68
#2007-04-23| 475.26
#2007-04-24| 473.74
#2007-04-25| 477.59
#2007-04-26| 477.88
#2007-04-27| 476.41
#2007-04-30| 474.21
#2007-05-01| 476.53
#2007-05-02| 477.66
#2007-05-03| 478.95
#2007-05-04| 481.99
#2007-05-07| 483.07
#2007-05-08| 481.75
#2007-05-09| 482.95
#2007-05-10| 471.45
#2007-05-11| 474.64
#2007-05-14| 474.98
#2007-05-15| 473.07
#2007-05-16| 477.15
#2007-05-17| 475.16
#2007-05-18| 477.90
#2007-05-21| 479.30
#2007-05-22| 479.64
#2007-05-23| 479.44
#2007-05-24| 477.33
#2007-05-25| 477.22
#2007-05-28| .
#2007-05-29| 478.06
#2007-05-30| 477.28
#2007-05-31| 478.95
#2007-06-01| 479.71
#2007-06-04| 478.39
#2007-06-05| 476.41
#2007-06-06| 471.08
#2007-06-07| 462.02
#2007-06-08| 465.19
#2007-06-11| 466.00
#2007-06-12| 461.42
#2007-06-13| 466.37
#2007-06-14| 466.78
#2007-06-15| 470.52
#2007-06-18| 467.68
#2007-06-19| 468.15
#2007-06-20| 461.20
#2007-06-21| 462.81
#2007-06-22| 454.31
#2007-06-25| 454.60
#2007-06-26| 457.28
#2007-06-27| 460.72
#2007-06-28| 461.15
#2007-06-29| 459.52
#2007-07-02| 462.74
#2007-07-03| 463.57
#2007-07-04| .
#2007-07-05| 463.53
#2007-07-06| 461.66
#2007-07-09| 461.37
#2007-07-10| 457.09
#2007-07-11| 460.60
#2007-07-12| 467.93
#2007-07-13| 467.90
#2007-07-16| 467.68
#2007-07-17| 464.33
#2007-07-18| 461.47
#2007-07-19| 461.56
#2007-07-20| 457.12
#2007-07-23| 462.40
#2007-07-24| 455.68
#2007-07-25| 458.89
#2007-07-26| 450.28
#2007-07-27| 440.62
#2007-07-30| 442.61
#2007-07-31| 438.72
#2007-08-01| 441.57
#2007-08-02| 444.04
#2007-08-03| 438.32
#2007-08-06| 448.45
#2007-08-07| 449.63
#2007-08-08| 456.33
#2007-08-09| 445.91
#2007-08-10| 442.68
#2007-08-13| 443.59
#2007-08-14| 439.58
#2007-08-15| 438.36
#2007-08-16| 436.35
#2007-08-17| 440.46
#2007-08-20| 440.87
#2007-08-21| 440.84
#2007-08-22| 445.16
#2007-08-23| 446.07
#2007-08-24| 449.16
#2007-08-27| 446.46
#2007-08-28| 440.57
#2007-08-29| 445.85
#2007-08-30| 445.12
#2007-08-31| 448.50
#2007-09-03| .
#2007-09-04| 452.71
#2007-09-05| 450.97
#2007-09-06| 454.62
#2007-09-07| 447.94
#2007-09-10| 447.86
#2007-09-11| 452.03
#2007-09-12| 453.72
#2007-09-13| 455.63
#2007-09-14| 454.66
#2007-09-17| 450.53
#2007-09-18| 459.29
#2007-09-19| 463.37
#2007-09-20| 461.00
#2007-09-21| 463.98
#2007-09-24| 462.46
#2007-09-25| 461.72
#2007-09-26| 465.24
#2007-09-27| 465.97
#2007-09-28| 463.09
#2007-10-01| 469.68
#2007-10-02| 468.19
#2007-10-03| 471.23
#2007-10-04| 473.14
#2007-10-05| 477.12
#2007-10-08| 474.07
#2007-10-09| 475.40
#2007-10-10| 474.20
#2007-10-11| 472.11
#2007-10-12| 473.74
#2007-10-15| 472.74
#2007-10-16| 467.61
#2007-10-17| 467.18
#2007-10-18| 467.78
#2007-10-19| 463.04
#2007-10-22| 461.75
#2007-10-23| 467.14
#2007-10-24| 466.82
#2007-10-25| 467.53
#2007-10-26| 470.35
#2007-10-29| 472.15
#2007-10-30| 471.57
#2007-10-31| 474.71
#2007-11-01| 466.27
#2007-11-02| 465.81
#2007-11-05| 465.19
#2007-11-06| 467.54
#2007-11-07| 458.22
#2007-11-08| 460.23
#2007-11-09| 457.51
#2007-11-12| 459.37
#2007-11-13| 465.44
#2007-11-14| 464.89
#2007-11-15| 464.32
#2007-11-16| 467.73
#2007-11-19| 462.06
#2007-11-20| 462.20
#2007-11-21| 454.62
#2007-11-22| .
#2007-11-23| 461.78
#2007-11-26| 456.18
#2007-11-27| 466.46
#2007-11-28| 474.72
#2007-11-29| 477.06
#2007-11-30| 477.80
#2007-12-03| 473.03
#2007-12-04| 471.33
#2007-12-05| 474.67
#2007-12-06| 476.25
#2007-12-07| 475.14
#2007-12-10| 475.21
#2007-12-11| 469.48
#2007-12-12| 469.68
#2007-12-13| 467.26
#2007-12-14| 462.31
#2007-12-17| 457.23
#2007-12-18| 459.66
#2007-12-19| 456.85
#2007-12-20| 457.91
#2007-12-21| 462.17
#2007-12-24| 462.78
#2007-12-25| .
#2007-12-26| 461.32
#2007-12-27| 455.75
#2007-12-28| 455.83
#2007-12-31| 450.89
#2008-01-01| .
#2008-01-02| 448.43
#2008-01-03| 450.48
#2008-01-04| 445.52
#2008-01-07| 453.93
#2008-01-08| 461.18
#2008-01-09| 469.31
#2008-01-10| 470.69
#2008-01-11| 472.13
#2008-01-14| 469.51
#2008-01-15| 462.08
#2008-01-16| 463.71
#2008-01-17| 454.67
#2008-01-18| 446.73
#2008-01-21| .
#2008-01-22| 434.16
#2008-01-23| 433.37
#2008-01-24| 433.17
#2008-01-25| 424.76
#2008-01-28| 431.47
#2008-01-29| 431.73
#2008-01-30| 427.36
#2008-01-31| 430.50
#2008-02-01| 436.43
#2008-02-04| 439.81
#2008-02-05| 430.48
#2008-02-06| 430.84
#2008-02-07| 430.14
#2008-02-08| 424.46
#2008-02-11| 424.42
#2008-02-12| 429.32
#2008-02-13| 434.21
#2008-02-14| 429.20
#2008-02-15| 429.99
#2008-02-18| .
#2008-02-19| 431.40
#2008-02-20| 429.98
#2008-02-21| 425.67
#2008-02-22| 426.35
#2008-02-25| 435.79
#2008-02-26| 437.40
#2008-02-27| 432.98
#2008-02-28| 430.15
#2008-02-29| 425.94
#2008-03-03| 427.39
#2008-03-04| 427.93
#2008-03-05| 426.88
#2008-03-06| 418.63
#2008-03-07| 415.29
#2008-03-10| 409.75
#2008-03-11| 418.11
#2008-03-12| 416.85
#2008-03-13| 419.07
#2008-03-14| 410.02
#2008-03-17| 410.57
#2008-03-18| 419.94
#2008-03-19| 417.40
#2008-03-20| 421.62
#2008-03-21| .
#2008-03-24| 424.07
#2008-03-25| 424.95
#2008-03-26| 425.06
#2008-03-27| 423.60
#2008-03-28| 421.42
#2008-03-31| 418.78
#2008-04-01| 426.03
#2008-04-02| 421.59
#2008-04-03| 422.75
#2008-04-04| 427.20
#2008-04-07| 430.16
#2008-04-08| 427.49
#2008-04-09| 424.91
#2008-04-10| 431.59
#2008-04-11| 425.14
#2008-04-14| 423.53
#2008-04-15| 421.92
#2008-04-16| 424.31
#2008-04-17| 418.23
#2008-04-18| 422.35
#2008-04-21| 418.56
#2008-04-22| 415.57
#2008-04-23| 418.54
#2008-04-24| 420.54
#2008-04-25| 423.25
#2008-04-28| 424.36
#2008-04-29| 417.97
#2008-04-30| 417.19
#2008-05-01| 425.03
#2008-05-02| 425.62
#2008-05-05| 424.02
#2008-05-06| 423.25
#2008-05-07| 417.79
#2008-05-08| 418.44
#2008-05-09| 416.43
#2008-05-12| 419.71
#2008-05-13| 418.23
#2008-05-14| 421.07
#2008-05-15| 421.49
#2008-05-16| 422.38
#2008-05-19| 423.50
#2008-05-20| 421.55
#2008-05-21| 416.83
#2008-05-22| 419.24
#2008-05-23| 414.91
#2008-05-26| .
#2008-05-27| 416.81
#2008-05-28| 416.61
#2008-05-29| 424.32
#2008-05-30| 425.74
#2008-06-02| 422.78
#2008-06-03| 423.24
#2008-06-04| 423.63
#2008-06-05| 427.15
#2008-06-06| 416.80
#2008-06-09| 415.21
#2008-06-10| 413.23
#2008-06-11| 407.36
#2008-06-12| 407.94
#2008-06-13| 412.64
#2008-06-16| 411.25
#2008-06-17| 410.57
#2008-06-18| 407.87
#2008-06-19| 413.50
#2008-06-20| 408.30
#2008-06-23| 410.12
#2008-06-24| 412.47
#2008-06-25| 415.42
#2008-06-26| 406.14
#2008-06-27| 408.60
#2008-06-30| 414.19
#2008-07-01| 419.71
#2008-07-02| 417.95
#2008-07-03| 420.92
#2008-07-04| .
#2008-07-07| 417.44
#2008-07-08| 431.02
#2008-07-09| 430.01
#2008-07-10| 432.20
#2008-07-11| 427.92
#2008-07-14| 426.36
#2008-07-15| 434.23
#2008-07-16| 436.41
#2008-07-17| 439.10
#2008-07-18| 436.39
#2008-07-21| 435.76
#2008-07-22| 436.05
#2008-07-23| 439.28
#2008-07-24| 439.52
#2008-07-25| 443.21
#2008-07-28| 440.21
#2008-07-29| 442.86
#2008-07-30| 441.54
#2008-07-31| 443.23
#2008-08-01| 439.08
#2008-08-04| 443.62
#2008-08-05| 453.52
#2008-08-06| 456.27
#2008-08-07| 450.54
#2008-08-08| 459.59
#2008-08-11| 460.85
#2008-08-12| 460.33
#2008-08-13| 458.08
#2008-08-14| 460.71
#2008-08-15| 462.91
#2008-08-18| 458.78
#2008-08-19| 455.68
#2008-08-20| 453.15
#2008-08-21| 452.25
#2008-08-22| 457.13
#2008-08-25| 452.29
#2008-08-26| 452.13
#2008-08-27| 451.21
#2008-08-28| 454.71
#2008-08-29| 449.54
#2008-09-01| .
#2008-09-02| 449.41
#2008-09-03| 449.07
#2008-09-04| 439.94
#2008-09-05| 438.44
#2008-09-08| 444.65
#2008-09-09| 437.24
#2008-09-10| 438.18
#2008-09-11| 443.99
#2008-09-12| 442.70
#2008-09-15| 433.51
#2008-09-16| 436.25
#2008-09-17| 421.54
#2008-09-18| 429.39
#2008-09-19| 433.21
#2008-09-22| 423.08
#2008-09-23| 421.57
#2008-09-24| 424.06
#2008-09-25| 431.92
#2008-09-26| 433.54
#2008-09-29| 409.25
#2008-09-30| 424.24
#2008-10-01| 424.13
#2008-10-02| 418.51
#2008-10-03| 416.39
#2008-10-06| 398.18
#2008-10-07| 384.87
#2008-10-08| 382.40
#2008-10-09| 357.61
#2008-10-10| 344.78
#2008-10-13| 383.51
#2008-10-14| 382.29
#2008-10-15| 361.19
#2008-10-16| 376.17
#2008-10-17| 376.26
#2008-10-20| 390.94
#2008-10-21| 386.58
#2008-10-22| 369.69
#2008-10-23| 377.49
#2008-10-24| 368.69
#2008-10-27| 360.99
#2008-10-28| 385.48
#2008-10-29| 378.88
#2008-10-30| 386.66
#2008-10-31| 389.55
#2008-11-03| 392.34
#2008-11-04| 399.38
#2008-11-05| 385.10
#2008-11-06| 373.85
#2008-11-07| 385.00
#2008-11-10| 384.00
#2008-11-11| 379.44
#2008-11-12| 368.64
#2008-11-13| 391.30
#2008-11-14| 378.78
#2008-11-17| 372.38
#2008-11-18| 379.30
#2008-11-19| 363.57
#2008-11-20| 342.34
#2008-11-21| 354.33
#2008-11-24| 364.18
#2008-11-25| 365.06
#2008-11-26| 368.26
#2008-11-27| .
#2008-11-28| 373.04
#2008-12-01| 349.18
#2008-12-02| 361.70
#2008-12-03| 372.99
#2008-12-04| 363.85
#2008-12-05| 374.35
#2008-12-08| 379.25
#2008-12-09| 371.84
#2008-12-10| 374.18
#2008-12-11| 373.31
#2008-12-12| 377.15
#2008-12-15| 374.30
#2008-12-16| 388.22
#2008-12-17| 385.94
#2008-12-18| 387.26
#2008-12-19| 391.14
#2008-12-22| 389.47
#2008-12-23| 389.14
#2008-12-24| 389.04
#2008-12-25| .
#2008-12-26| 389.12
#2008-12-29| 387.53
#2008-12-30| 395.81
#2008-12-31| 399.22
#2009-01-01| .
#2009-01-02| 405.88
#2009-01-05| 402.37
#2009-01-06| 396.80
#2009-01-07| 393.19
#2009-01-08| 395.08
#2009-01-09| 392.34
#2009-01-12| 388.83
#2009-01-13| 392.79
#2009-01-14| 386.77
#2009-01-15| 389.20
#2009-01-16| 391.54
#2009-01-19| .
#2009-01-20| 382.70
#2009-01-21| 390.21
#2009-01-22| 387.90
#2009-01-23| 390.54
#2009-01-26| 385.49
#2009-01-27| 390.61
#2009-01-28| 393.78
#2009-01-29| 391.59
#2009-01-30| 385.48
#2009-02-02| 388.84
#2009-02-03| 398.10
#2009-02-04| 395.21
#2009-02-05| 397.17
#2009-02-06| 401.44
#2009-02-09| 400.59
#2009-02-10| 389.36
#2009-02-11| 393.44
#2009-02-12| 396.94
#2009-02-13| 392.60
#2009-02-16| .
#2009-02-17| 385.15
#2009-02-18| 385.76
#2009-02-19| 384.42
#2009-02-20| 381.06
#2009-02-23| 373.91
#2009-02-24| 380.88
#2009-02-25| 375.68
#2009-02-26| 361.51
#2009-02-27| 346.73
#2009-03-02| 333.53
#2009-03-03| 332.59
#2009-03-04| 341.24
#2009-03-05| 333.28
#2009-03-06| 341.04
#2009-03-09| 339.80
#2009-03-10| 349.70
#2009-03-11| 344.73
#2009-03-12| 361.98
#2009-03-13| 372.21
#2009-03-16| 367.69
#2009-03-17| 373.59
#2009-03-18| 372.40
#2009-03-19| 365.61
#2009-03-20| 367.53
#2009-03-23| 379.18
#2009-03-24| 374.27
#2009-03-25| 376.54
#2009-03-26| 380.32
#2009-03-27| 376.63
#2009-03-30| 375.04
#2009-03-31| 375.48
#2009-04-01| 374.60
#2009-04-02| 372.22
#2009-04-03| 366.98
#2009-04-06| 368.49
#2009-04-07| 363.34
#2009-04-08| 366.36
#2009-04-09| 366.37
#2009-04-10| .
#2009-04-13| 365.57
#2009-04-14| 363.06
#2009-04-15| 364.89
#2009-04-16| 366.35
#2009-04-17| 369.86
#2009-04-20| 362.54
#2009-04-21| 359.89
#2009-04-22| 353.46
#2009-04-23| 356.88
#2009-04-24| 357.87
#2009-04-27| 361.04
#2009-04-28| 360.31
#2009-04-29| 362.76
#2009-04-30| 361.58
#2009-05-01| 360.57
#2009-05-04| 366.69
#2009-05-05| 369.46
#2009-05-06| 367.04
#2009-05-07| 374.06
#2009-05-08| 375.77
#2009-05-11| 373.46
#2009-05-12| 379.53
#2009-05-13| 380.45
#2009-05-14| 380.36
#2009-05-15| 376.01
#2009-05-18| 380.53
#2009-05-19| 379.26
#2009-05-20| 380.33
#2009-05-21| 376.91
#2009-05-22| 376.80
#2009-05-25| .
#2009-05-26| 380.93
#2009-05-27| 375.90
#2009-05-28| 377.92
#2009-05-29| 384.51
#2009-06-01| 384.06
#2009-06-02| 388.59
#2009-06-03| 388.92
#2009-06-04| 385.31
#2009-06-05| 383.78
#2009-06-08| 380.80
#2009-06-09| 379.62
#2009-06-10| 377.71
#2009-06-11| 383.19
#2009-06-12| 384.86
#2009-06-15| 374.07
#2009-06-16| 373.81
#2009-06-17| 381.61
#2009-06-18| 388.77
#2009-06-19| 390.23
#2009-06-22| 383.71
#2009-06-23| 383.19
#2009-06-24| 385.33
#2009-06-25| 395.89
#2009-06-26| 396.15
#2009-06-29| 398.36
#2009-06-30| 395.39
#2009-07-01| 395.10
#2009-07-02| 385.99
#2009-07-03| .
#2009-07-06| 388.90
#2009-07-07| 386.11
#2009-07-08| 391.83
#2009-07-09| 386.93
#2009-07-10| 385.22
#2009-07-13| 391.21
#2009-07-14| 393.07
#2009-07-15| 396.27
#2009-07-16| 398.63
#2009-07-17| 397.34
#2009-07-20| 399.82
#2009-07-21| 406.79
#2009-07-22| 404.65
#2009-07-23| 413.32
#2009-07-24| 419.99
#2009-07-27| 420.32
#2009-07-28| 418.36
#2009-07-29| 419.11
#2009-07-30| 420.92
#2009-07-31| 417.55
#2009-08-03| 419.78
#2009-08-04| 420.05
#2009-08-05| 414.95
#2009-08-06| 410.33
#2009-08-07| 413.65
#2009-08-10| 415.53
#2009-08-11| 414.51
#2009-08-12| 415.64
#2009-08-13| 414.95
#2009-08-14| 413.99
#2009-08-17| 412.47
#2009-08-18| 412.72
#2009-08-19| 418.99
#2009-08-20| 420.22
#2009-08-21| 425.99
#2009-08-24| 427.19
#2009-08-25| 428.63
#2009-08-26| 428.41
#2009-08-27| 428.80
#2009-08-28| 424.79
#2009-08-31| 424.10
#2009-09-01| 419.13
#2009-09-02| 417.53
#2009-09-03| 415.69
#2009-09-04| 421.30
#2009-09-07| .
#2009-09-08| 421.85
#2009-09-09| 424.59
#2009-09-10| 425.70
#2009-09-11| 425.46
#2009-09-14| 428.01
#2009-09-15| 425.80
#2009-09-16| 427.53
#2009-09-17| 427.53
#2009-09-18| 427.69
#2009-09-21| 430.52
#2009-09-22| 429.37
#2009-09-23| 425.65
#2009-09-24| 425.98
#2009-09-25| 426.33
#2009-09-28| 432.37
#2009-09-29| 433.37
#2009-09-30| 432.30
#2009-10-01| 424.72
#2009-10-02| 424.67
#2009-10-05| 426.73
#2009-10-06| 431.84
#2009-10-07| 431.26
#2009-10-08| 432.36
#2009-10-09| 435.71
#2009-10-12| 438.36
#2009-10-13| 433.81
#2009-10-14| 440.64
#2009-10-15| 445.64
#2009-10-16| 443.19
#2009-10-19| 447.20
#2009-10-20| 442.43
#2009-10-21| 435.45
#2009-10-22| 437.67
#2009-10-23| 431.81
#2009-10-26| 427.15
#2009-10-27| 429.05
#2009-10-28| 423.80
#2009-10-29| 426.28
#2009-10-30| 420.55
#2009-11-02| 422.26
#2009-11-03| 421.42
#2009-11-04| 426.03
#2009-11-05| 432.63
#2009-11-06| 434.40
#2009-11-09| 440.64
#2009-11-10| 442.96
#2009-11-11| 443.54
#2009-11-12| 442.75
#2009-11-13| 443.03
#2009-11-16| 450.08
#2009-11-17| 450.69
#2009-11-18| 452.21
#2009-11-19| 450.29
#2009-11-20| 454.12
#2009-11-23| 456.98
#2009-11-24| 459.06
#2009-11-25| 462.57
#2009-11-26| .
#2009-11-27| 457.67
#2009-11-30| 457.08
#2009-12-01| 462.88
#2009-12-02| 464.22
#2009-12-03| 462.87
#2009-12-04| 462.37
#2009-12-07| 460.15
#2009-12-08| 455.87
#2009-12-09| 459.48
#2009-12-10| 461.60
#2009-12-11| 461.54
#2009-12-14| 465.57
#2009-12-15| 463.55
#2009-12-16| 461.92
#2009-12-17| 457.92
#2009-12-18| 460.74
#2009-12-21| 464.72
#2009-12-22| 466.38
#2009-12-23| 465.87
#2009-12-24| 466.26
#2009-12-25| .
#2009-12-28| 468.88
#2009-12-29| 467.85
#2009-12-30| 468.34
#2009-12-31| 463.02
#2010-01-01| .
#2010-01-04| 469.53
#2010-01-05| 465.27
#2010-01-06| 468.13
#2010-01-07| 467.21
#2010-01-08| 468.34
#2010-01-11| 470.82
#2010-01-12| 469.45
#2010-01-13| 476.74
#2010-01-14| 479.46
#2010-01-15| 477.43
#2010-01-18| .
#2010-01-19| 487.50
#2010-01-20| 486.35
#2010-01-21| 476.40
#2010-01-22| 469.98
#2010-01-25| 468.43
#2010-01-26| 467.33
#2010-01-27| 471.75
#2010-01-28| 467.88
#2010-01-29| 466.73
#2010-02-01| 468.43
#2010-02-02| 477.49
#2010-02-03| 472.98
#2010-02-04| 460.44
#2010-02-05| 459.29
#2010-02-08| 457.07
#2010-02-09| 459.24
#2010-02-10| 457.09
#2010-02-11| 460.88
#2010-02-12| 461.00
#2010-02-15| .
#2010-02-16| 465.06
#2010-02-17| 467.42
#2010-02-18| 469.51
#2010-02-19| 470.23
#2010-02-22| 468.13
#2010-02-23| 462.93
#2010-02-24| 466.20
#2010-02-25| 464.46
#2010-02-26| 465.03
#2010-03-01| 469.82
#2010-03-02| 470.80
#2010-03-03| 468.19
#2010-03-04| 467.99
#2010-03-05| 473.24
#2010-03-08| 472.15
#2010-03-09| 472.15
#2010-03-10| 472.90
#2010-03-11| 475.27
#2010-03-12| 474.00
#2010-03-15| 476.85
#2010-03-16| 478.13
#2010-03-17| 478.27
#2010-03-18| 479.82
#2010-03-19| 478.81
#2010-03-22| 482.05
#2010-03-23| 485.61
#2010-03-24| 481.24
#2010-03-25| 477.36
#2010-03-26| 474.25
#2010-03-29| 478.03
#2010-03-30| 477.23
#2010-03-31| 476.13
#2010-04-01| 478.92
#2010-04-02| .
#2010-04-05| 477.30
#2010-04-06| 476.47
#2010-04-07| 475.66
#2010-04-08| 474.37
#2010-04-09| 476.35
#2010-04-12| 475.17
#2010-04-13| 475.84
#2010-04-14| 474.11
#2010-04-15| 472.53
#2010-04-16| 469.88
#2010-04-19| 472.65
#2010-04-20| 472.30
#2010-04-21| 462.68
#2010-04-22| 456.86
#2010-04-23| 464.09
#2010-04-26| 459.69
#2010-04-27| 453.79
#2010-04-28| 456.33
#2010-04-29| 464.14
#2010-04-30| 461.31
#2010-05-03| 464.62
#2010-05-04| 462.53
#2010-05-05| 462.52
#2010-05-06| 448.87
#2010-05-07| 443.46
#2010-05-10| 453.63
#2010-05-11| 453.63
#2010-05-12| 455.49
#2010-05-13| 450.32
#2010-05-14| 443.01
#2010-05-17| 442.93
#2010-05-18| 438.14
#2010-05-19| 438.08
#2010-05-20| 424.05
#2010-05-21| 425.29
#2010-05-24| 423.75
#2010-05-25| 422.09
#2010-05-26| 419.30
#2010-05-27| 427.12
#2010-05-28| 424.53
#2010-05-31| .
#2010-06-01| 420.77
#2010-06-02| 430.82
#2010-06-03| 431.71
#2010-06-04| 418.59
#2010-06-07| 417.95
#2010-06-08| 419.37
#2010-06-09| 417.25
#2010-06-10| 426.29
#2010-06-11| 431.41
#2010-06-14| 431.72
#2010-06-15| 440.01
#2010-06-16| 440.50
#2010-06-17| 440.65
#2010-06-18| 439.97
#2010-06-21| 438.04
#2010-06-22| 435.97
#2010-06-23| 436.03
#2010-06-24| 434.01
#2010-06-25| 435.16
#2010-06-28| 435.04
#2010-06-29| 427.88
#2010-06-30| 424.58
#2010-07-01| 421.05
#2010-07-02| 422.47
#2010-07-05| .
#2010-07-06| 423.56
#2010-07-07| 432.40
#2010-07-08| 437.34
#2010-07-09| 437.78
#2010-07-12| 436.22
#2010-07-13| 438.90
#2010-07-14| 438.46
#2010-07-15| 440.10
#2010-07-16| 430.89
#2010-07-19| 433.61
#2010-07-20| 431.41
#2010-07-21| 427.54
#2010-07-22| 431.83
#2010-07-23| 431.20
#2010-07-26| 438.21
#2010-07-27| 440.12
#2010-07-28| 435.05
#2010-07-29| 435.13
#2010-07-30| 435.74
#2010-08-02| 444.40
#2010-08-03| 448.86
#2010-08-04| 453.70
#2010-08-05| 452.49
#2010-08-06| 454.29
#2010-08-09| 456.54
#2010-08-10| 457.96
#2010-08-11| 446.69
#2010-08-12| 449.28
#2010-08-13| 446.98
#2010-08-16| 446.07
#2010-08-17| 451.00
#2010-08-18| 449.58
#2010-08-19| 443.30
#2010-08-20| 442.25
#2010-08-23| 444.65
#2010-08-24| 437.71
#2010-08-25| 440.90
#2010-08-26| 437.32
#2010-08-27| 442.53
#2010-08-30| 438.64
#2010-08-31| 438.21
#2010-09-01| 447.80
#2010-09-02| 449.96
#2010-09-03| 452.94
#2010-09-06| .
#2010-09-07| 450.44
#2010-09-08| 454.08
#2010-09-09| 458.75
#2010-09-10| 463.00
#2010-09-13| 463.26
#2010-09-14| 464.89
#2010-09-15| 468.16
#2010-09-16| 467.16
#2010-09-17| 467.67
#2010-09-20| 473.15
#2010-09-21| 472.55
#2010-09-22| 472.81
#2010-09-23| 470.13
#2010-09-24| 476.13
#2010-09-27| 473.06
#2010-09-28| 476.77
#2010-09-29| 474.89
#2010-09-30| 472.29
#2010-10-01| 472.39
#2010-10-04| 469.16
#2010-10-05| 477.23
#2010-10-06| 476.83
#2010-10-07| 476.92
#2010-10-08| 478.63
#2010-10-11| 478.40
#2010-10-12| 479.96
#2010-10-13| 482.82
#2010-10-14| 482.27
#2010-10-15| 483.98
#2010-10-18| 487.68
#2010-10-19| 480.28
#2010-10-20| 482.19
#2010-10-21| 483.51
#2010-10-22| 482.63
#2010-10-25| 485.09
#2010-10-26| 483.03
#2010-10-27| 480.92
#2010-10-28| 484.50
#2010-10-29| 482.38
#2010-11-01| 482.87
#2010-11-02| 484.12
#2010-11-03| 484.44
#2010-11-04| 484.80
#2010-11-05| 480.27
#2010-11-08| 477.45
#2010-11-09| 474.80
#2010-11-10| 474.02
#2010-11-11| 474.97
#2010-11-12| 469.77
#2010-11-15| 470.77
#2010-11-16| 465.40
#2010-11-17| 465.20
#2010-11-18| 471.95
#2010-11-19| 471.29
#2010-11-22| 470.77
#2010-11-23| 464.77
#2010-11-24| 468.90
#2010-11-25| .
#2010-11-26| 466.19
#2010-11-29| 463.49
#2010-11-30| 459.52
#2010-12-01| 466.89
#2010-12-02| 469.47
#2010-12-03| 469.79
#2010-12-06| 467.08
#2010-12-07| 467.31
#2010-12-08| 467.48
#2010-12-09| 468.04
#2010-12-10| 471.51
#2010-12-13| 472.44
#2010-12-14| 477.94
#2010-12-15| 477.59
#2010-12-16| 480.70
#2010-12-17| 479.33
#2010-12-20| 479.83
#2010-12-21| 479.61
#2010-12-22| 479.59
#2010-12-23| 479.89
#2010-12-24| .
#2010-12-27| 478.30
#2010-12-28| 478.12
#2010-12-29| 478.40
#2010-12-30| 476.67
#2010-12-31| 476.29
#2011-01-03| 480.23
#2011-01-04| 483.23
#2011-01-05| 484.68
#2011-01-06| 485.89
#2011-01-07| 486.39
#2011-01-10| 483.25
#2011-01-11| 483.99
#2011-01-12| 486.61
#2011-01-13| 482.09
#2011-01-14| 480.80
#2011-01-17| .
#2011-01-18| 481.64
#2011-01-19| 480.00
#2011-01-20| 481.88
#2011-01-21| 480.93
#2011-01-24| 481.62
#2011-01-25| 479.08
#2011-01-26| 477.36
#2011-01-27| 477.50
#2011-01-28| 469.26
#2011-01-31| 469.76
#2011-02-01| 478.79
#2011-02-02| 478.65
#2011-02-03| 477.71
#2011-02-04| 479.06
#2011-02-07| 477.56
#2011-02-08| 478.81
#2011-02-09| 477.33
#2011-02-10| 477.75
#2011-02-11| 476.26
#2011-02-14| 478.24
#2011-02-15| 479.16
#2011-02-16| 480.59
#2011-02-17| 481.96
#2011-02-18| 480.91
#2011-02-21| .
#2011-02-22| 475.40
#2011-02-23| 471.88
#2011-02-24| 472.86
#2011-02-25| 475.87
#2011-02-28| 481.95
#2011-03-01| 478.69
#2011-03-02| 479.81
#2011-03-03| 487.44
#2011-03-04| 487.47
#2011-03-07| 484.49
#2011-03-08| 487.04
#2011-03-09| 487.33
#2011-03-10| 481.23
#2011-03-11| 483.95
#2011-03-14| 483.01
#2011-03-15| 477.35
#2011-03-16| 469.28
#2011-03-17| 475.73
#2011-03-18| 479.31
#2011-03-21| 480.65
#2011-03-22| 480.63
#2011-03-23| 480.59
#2011-03-24| 486.00
#2011-03-25| 486.72
#2011-03-28| 485.54
#2011-03-29| 488.87
#2011-03-30| 493.48
#2011-03-31| 493.07
#2011-04-01| 494.80
#2011-04-04| 498.64
#2011-04-05| 497.56
#2011-04-06| 498.45
#2011-04-07| 497.88
#2011-04-08| 499.37
#2011-04-11| 502.34
#2011-04-12| 501.26
#2011-04-13| 501.92
#2011-04-14| 504.75
#2011-04-15| 509.57
#2011-04-18| 504.76
#2011-04-19| 508.41
#2011-04-20| 513.70
#2011-04-21| 511.57
#2011-04-22| .
#2011-04-25| 513.30
#2011-04-26| 520.08
#2011-04-27| 527.21
#2011-04-28| 528.47
#2011-04-29| 527.81
#2011-05-02| 532.73
#2011-05-03| 531.02
#2011-05-04| 530.89
#2011-05-05| 525.58
#2011-05-06| 528.83
#2011-05-09| 531.86
#2011-05-10| 534.72
#2011-05-11| 534.76
#2011-05-12| 540.81
#2011-05-13| 539.35
#2011-05-16| 538.75
#2011-05-17| 539.33
#2011-05-18| 542.04
#2011-05-19| 539.36
#2011-05-20| 536.08
#2011-05-23| 532.58
#2011-05-24| 532.02
#2011-05-25| 533.34
#2011-05-26| 532.76
#2011-05-27| 534.38
#2011-05-30| .
#2011-05-31| 541.76
#2011-06-01| 534.22
#2011-06-02| 533.46
#2011-06-03| 529.34
#2011-06-06| 526.62
#2011-06-07| 527.79
#2011-06-08| 528.45
#2011-06-09| 530.16
#2011-06-10| 520.95
#2011-06-13| 524.59
#2011-06-14| 527.99
#2011-06-15| 522.02
#2011-06-16| 522.47
#2011-06-17| 523.08
#2011-06-20| 527.15
#2011-06-21| 529.68
#2011-06-22| 527.00
#2011-06-23| 528.57
#2011-06-24| 522.36
#2011-06-27| 524.23
#2011-06-28| 532.01
#2011-06-29| 533.83
#2011-06-30| 535.26
#2011-07-01| 540.12
#2011-07-04| .
#2011-07-05| 539.79
#2011-07-06| 540.56
#2011-07-07| 540.06
#2011-07-08| 539.38
#2011-07-11| 533.68
#2011-07-12| 533.28
#2011-07-13| 535.44
#2011-07-14| 535.28
#2011-07-15| 532.80
#2011-07-18| 528.12
#2011-07-19| 533.39
#2011-07-20| 530.31
#2011-07-21| 537.30
#2011-07-22| 537.22
#2011-07-25| 531.80
#2011-07-26| 528.40
#2011-07-27| 520.29
#2011-07-28| 520.06
#2011-07-29| 517.74
#2011-08-01| 511.29
#2011-08-02| 499.35
#2011-08-03| 500.01
#2011-08-04| 478.37
#2011-08-05| 482.63
#2011-08-08| 461.45
#2011-08-09| 477.33
#2011-08-10| 458.77
#2011-08-11| 479.78
#2011-08-12| 482.53
#2011-08-15| 492.18
#2011-08-16| 492.61
#2011-08-17| 493.13
#2011-08-18| 478.12
#2011-08-19| 478.78
#2011-08-22| 479.95
#2011-08-23| 493.44
#2011-08-24| 497.52
#2011-08-25| 488.86
#2011-08-26| 493.69
#2011-08-29| 506.08
#2011-08-30| 508.48
#2011-08-31| 511.59
#2011-09-01| 507.86
#2011-09-02| 497.76
#2011-09-05| .
#2011-09-06| 500.91
#2011-09-07| 510.98
#2011-09-08| 507.43
#2011-09-09| 494.53
#2011-09-12| 495.73
#2011-09-13| 498.87
#2011-09-14| 502.87
#2011-09-15| 507.55
#2011-09-16| 509.04
#2011-09-19| 506.72
#2011-09-20| 512.37
#2011-09-21| 502.06
#2011-09-22| 491.73
#2011-09-23| 492.32
#2011-09-26| 497.92
#2011-09-27| 503.80
#2011-09-28| 497.91
#2011-09-29| 503.54
#2011-09-30| 499.06
#2011-10-03| 486.04
#2011-10-04| 490.59
#2011-10-05| 499.28
#2011-10-06| 503.75
#2011-10-07| 503.69
#2011-10-10| 514.19
#2011-10-11| 511.49
#2011-10-12| 512.28
#2011-10-13| 514.01
#2011-10-14| 517.62
#2011-10-17| 509.49
#2011-10-18| 514.46
#2011-10-19| 510.37
#2011-10-20| 511.92
#2011-10-21| 519.41
#2011-10-24| 524.50
#2011-10-25| 513.55
#2011-10-26| 520.97
#2011-10-27| 529.61
#2011-10-28| 531.01
#2011-10-31| 521.05
#2011-11-01| 514.15
#2011-11-02| 515.87
#2011-11-03| 522.19
#2011-11-04| 517.37
#2011-11-07| 522.22
#2011-11-08| 526.62
#2011-11-09| 513.50
#2011-11-10| 520.41
#2011-11-11| 528.33
#2011-11-14| 524.86
#2011-11-15| 525.36
#2011-11-16| 517.87
#2011-11-17| 514.27
#2011-11-18| 513.90
#2011-11-21| 506.79
#2011-11-22| 508.44
#2011-11-23| 500.82
#2011-11-24| .
#2011-11-25| 499.18
#2011-11-28| 512.85
#2011-11-29| 514.98
#2011-11-30| 531.75
#2011-12-01| 531.15
#2011-12-02| 526.31
#2011-12-05| 525.87
#2011-12-06| 529.76
#2011-12-07| 533.54
#2011-12-08| 526.89
#2011-12-09| 534.25
#2011-12-12| 528.63
#2011-12-13| 530.00
#2011-12-14| 531.36
#2011-12-15| 538.58
#2011-12-16| 539.16
#2011-12-19| 538.72
#2011-12-20| 547.95
#2011-12-21| 552.67
#2011-12-22| 553.52
#2011-12-23| 557.94
#2011-12-26| .
#2011-12-27| 559.22
#2011-12-28| 553.98
#2011-12-29| 558.62
#2011-12-30| 557.46
#2012-01-02| .
#2012-01-03| 562.74
#2012-01-04| 559.06
#2012-01-05| 560.10
#2012-01-06| 558.80
#2012-01-09| 560.43
#2012-01-10| 566.62
#2012-01-11| 566.16
#2012-01-12| 568.74
#2012-01-13| 566.63
#2012-01-16| .
#2012-01-17| 569.50
#2012-01-18| 571.38
#2012-01-19| 570.12
#2012-01-20| 570.42
#2012-01-23| 566.68
#2012-01-24| 566.97
#2012-01-25| 570.99
#2012-01-26| 569.33
#2012-01-27| 568.73
#2012-01-30| 568.52
#2012-01-31| 567.42
#2012-02-01| 571.53
#2012-02-02| 569.63
#2012-02-03| 573.08
#2012-02-06| 573.01
#2012-02-07| 573.43
#2012-02-08| 571.43
#2012-02-09| 569.19
#2012-02-10| 567.51
#2012-02-13| 572.54
#2012-02-14| 572.29
#2012-02-15| 571.04
#2012-02-16| 574.69
#2012-02-17| 570.96
#2012-02-20| .
#2012-02-21| 566.14
#2012-02-22| 567.34
#2012-02-23| 568.46
#2012-02-24| 569.46
#2012-02-27| 569.75
#2012-02-28| 572.96
#2012-02-29| 570.48
#2012-03-01| 574.23
#2012-03-02| 573.95
#2012-03-05| 574.04
#2012-03-06| 565.80
#2012-03-07| 567.33
#2012-03-08| 573.48
#2012-03-09| 575.19
#2012-03-12| 577.39
#2012-03-13| 584.87
#2012-03-14| 583.07
#2012-03-15| 583.76
#2012-03-16| 582.94
#2012-03-19| 584.13
#2012-03-20| 582.07
#2012-03-21| 582.07
#2012-03-22| 581.41
#2012-03-23| 583.69
#2012-03-26| 592.07
#2012-03-27| 594.20
#2012-03-28| 592.79
#2012-03-29| 592.19
#2012-03-30| 596.70
#2012-04-02| 597.99
#2012-04-03| 598.58
#2012-04-04| 595.38
#2012-04-05| 595.91
#2012-04-06| .
#2012-04-09| 588.95
#2012-04-10| 581.66
#2012-04-11| 582.70
#2012-04-12| 583.09
#2012-04-13| 578.79
#2012-04-16| 581.25
#2012-04-17| 588.39
#2012-04-18| 586.55
#2012-04-19| 587.81
#2012-04-20| 592.46
#2012-04-23| 588.82
#2012-04-24| 591.86
#2012-04-25| 599.11
#2012-04-26| 601.26
#2012-04-27| 602.94
#2012-04-30| 603.27
#2012-05-01| 602.51
#2012-05-02| 602.95
#2012-05-03| 601.21
#2012-05-04| 594.18
#2012-05-07| 597.70
#2012-05-08| 598.74
#2012-05-09| 594.19
#2012-05-10| 600.25
#2012-05-11| 600.14
#2012-05-14| 598.45
#2012-05-15| 595.62
#2012-05-16| 599.05
#2012-05-17| 593.01
#2012-05-18| 589.25
#2012-05-21| 592.73
#2012-05-22| 592.55
#2012-05-23| 588.22
#2012-05-24| 593.66
#2012-05-25| 592.69
#2012-05-28| .
#2012-05-29| 593.51
#2012-05-30| 590.85
#2012-05-31| 589.38
#2012-06-01| 579.22
#2012-06-04| 581.81
#2012-06-05| 583.36
#2012-06-06| 590.67
#2012-06-07| 590.28
#2012-06-08| 594.15
#2012-06-11| 589.15
#2012-06-12| 594.21
#2012-06-13| 594.34
#2012-06-14| 602.91
#2012-06-15| 606.46
#2012-06-18| 608.87
#2012-06-19| 613.58
#2012-06-20| 613.30
#2012-06-21| 607.04
#2012-06-22| 613.51
#2012-06-25| 607.49
#2012-06-26| 609.46
#2012-06-27| 615.77
#2012-06-28| 611.66
#2012-06-29| 625.26
#2012-07-02| 630.21
#2012-07-03| 630.36
#2012-07-04| .
#2012-07-05| 626.50
#2012-07-06| 623.23
#2012-07-09| 627.33
#2012-07-10| 622.98
#2012-07-11| 620.54
#2012-07-12| 625.89
#2012-07-13| 632.52
#2012-07-16| 634.67
#2012-07-17| 643.36
#2012-07-18| 644.52
#2012-07-19| 644.95
#2012-07-20| 637.46
#2012-07-23| 632.29
#2012-07-24| 624.10
#2012-07-25| 628.59
#2012-07-26| 638.40
#2012-07-27| 653.54
#2012-07-30| 649.20
#2012-07-31| 646.27
#2012-08-01| 646.12
#2012-08-02| 640.82
#2012-08-03| 647.04
#2012-08-06| 648.24
#2012-08-07| 643.06
#2012-08-08| 642.41
#2012-08-09| 642.27
#2012-08-10| 645.68
#2012-08-13| 642.92
#2012-08-14| 646.62
#2012-08-15| 647.30
#2012-08-16| 644.75
#2012-08-17| 640.18
#2012-08-20| 641.14
#2012-08-21| 638.46
#2012-08-22| 639.83
#2012-08-23| 639.81
#2012-08-24| 647.17
#2012-08-27| 646.80
#2012-08-28| 646.39
#2012-08-29| 646.83
#2012-08-30| 644.84
#2012-08-31| 646.75
#2012-09-03| .
#2012-09-04| 649.27
#2012-09-05| 650.41
#2012-09-06| 662.05
#2012-09-07| 660.65
#2012-09-10| 660.01
#2012-09-11| 660.57
#2012-09-12| 660.58
#2012-09-13| 667.12
#2012-09-14| 661.67
#2012-09-17| 666.41
#2012-09-18| 668.25
#2012-09-19| 669.17
#2012-09-20| 673.50
#2012-09-21| 675.32
#2012-09-24| 676.00
#2012-09-25| 676.50
#2012-09-26| 672.72
#2012-09-27| 676.65
#2012-09-28| 674.73
#2012-10-01| 678.91
#2012-10-02| 682.13
#2012-10-03| 686.96
#2012-10-04| 690.14
#2012-10-05| 692.66
#2012-10-08| 691.82
#2012-10-09| 686.06
#2012-10-10| 679.91
#2012-10-11| 679.22
#2012-10-12| 678.32
#2012-10-15| 689.70
#2012-10-16| 697.53
#2012-10-17| 700.66
#2012-10-18| 700.49
#2012-10-19| 688.01
#2012-10-22| 685.25
#2012-10-23| 675.44
#2012-10-24| 675.96
#2012-10-25| 681.19
#2012-10-26| 677.49
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 668.42
#2012-11-01| 672.33
#2012-11-02| 666.54
#2012-11-05| 667.62
#2012-11-06| 670.00
#2012-11-07| 658.52
#2012-11-08| 651.79
#2012-11-09| 655.77
#2012-11-12| 661.34
#2012-11-13| 658.51
#2012-11-14| 650.83
#2012-11-15| 647.15
#2012-11-16| 653.18
#2012-11-19| 659.17
#2012-11-20| 664.98
#2012-11-21| 666.69
#2012-11-22| .
#2012-11-23| 673.41
#2012-11-26| 671.21
#2012-11-27| 667.36
#2012-11-28| 673.28
#2012-11-29| 678.00
#2012-11-30| 678.08
#2012-12-03| 677.49
#2012-12-04| 678.74
#2012-12-05| 682.05
#2012-12-06| 681.31
#2012-12-07| 682.28
#2012-12-10| 685.06
#2012-12-11| 693.03
#2012-12-12| 690.28
#2012-12-13| 683.14
#2012-12-14| 679.50
#2012-12-17| 683.50
#2012-12-18| 689.18
#2012-12-19| 681.91
#2012-12-20| 680.60
#2012-12-21| 675.40
#2012-12-24| 673.57
#2012-12-25| 673.57
#2012-12-26| 671.68
#2012-12-27| 670.04
#2012-12-28| 663.47
#2012-12-31| 671.05
#2013-01-01| 671.05
#2013-01-02| 685.33
#2013-01-03| 689.38
#2013-01-04| 692.99
#2013-01-07| 695.38
#2013-01-08| 697.76
#2013-01-09| 705.36
#2013-01-10| 710.26
#2013-01-11| 708.13
#2013-01-14| 709.94
#2013-01-15| 707.93
#2013-01-16| 705.07
#2013-01-17| 707.74
#2013-01-18| 708.59
#2013-01-21| 708.59
#2013-01-22| 710.61
#2013-01-23| 706.85
#2013-01-24| 711.54
#2013-01-25| 718.01
#2013-01-28| 715.02
#2013-01-29| 725.50
#2013-01-30| 723.91
#2013-01-31| 721.97
#2013-02-01| 726.86
#2013-02-04| 717.10
#2013-02-05| 724.65
#2013-02-06| 724.10
#2013-02-07| 719.81
#2013-02-08| 724.38
#2013-02-11| 724.40
#2013-02-12| 723.47
#2013-02-13| 724.20
#2013-02-14| 725.21
#2013-02-15| 727.56
#2013-02-18| 727.56
#2013-02-19| 734.34
#2013-02-20| 731.43
#2013-02-21| 728.95
#2013-02-22| 734.72
#2013-02-25| 727.26
#2013-02-26| 729.10
#2013-02-27| 738.60
#2013-02-28| 738.06
#2013-03-01| 742.25
#2013-03-04| 749.23
#2013-03-05| 757.00
#2013-03-06| 758.70
#2013-03-07| 758.45
#2013-03-08| 759.90
#2013-03-11| 763.06
#2013-03-12| 766.92
#2013-03-13| 766.81
#2013-03-14| 769.01
#2013-03-15| 766.18
#2013-03-18| 761.31
#2013-03-19| 762.44
#2013-03-20| 770.35
#2013-03-21| 765.35
#2013-03-22| 772.81
#2013-03-25| 770.03
#2013-03-26| 779.77
#2013-03-27| 784.65
#2013-03-28| 793.59
#2013-03-29| 793.59
#2013-04-01| 794.07
#2013-04-02| 804.25
#2013-04-03| 799.09
#2013-04-04| 802.74
#2013-04-05| 798.81
#2013-04-08| 799.90
#2013-04-09| 802.32
#2013-04-10| 819.31
#2013-04-11| 828.53
#2013-04-12| 832.16
#2013-04-15| 816.84
#2013-04-16| 829.92
#2013-04-17| 829.57
#2013-04-18| 820.37
#2013-04-19| 840.45
#2013-04-22| 848.04
#2013-04-23| 853.14
#2013-04-24| 832.36
#2013-04-25| 835.88
#2013-04-26| 837.84
#2013-04-29| 840.13
#2013-04-30| 829.36
#2013-05-01| 818.15
#2013-05-02| 826.40
#2013-05-03| 832.53
#2013-05-06| 824.72
#2013-05-07| 826.41
#2013-05-08| 823.72
#2013-05-09| 824.59
#2013-05-10| 836.14
#2013-05-13| 845.35
#2013-05-14| 856.59
#2013-05-15| 860.60
#2013-05-16| 849.08
#2013-05-17| 852.53
#2013-05-20| 845.49
#2013-05-21| 855.62
#2013-05-22| 858.38
#2013-05-23| 858.27
#2013-05-24| 855.88
#2013-05-27| 855.88
#2013-05-28| 862.60
#2013-05-29| 846.90
#2013-05-30| 852.00
#2013-05-31| 832.10
#2013-06-03| 836.36
#2013-06-04| 829.73
#2013-06-05| 817.17
#2013-06-06| 831.05
#2013-06-07| 840.04
#2013-06-10| 839.17
#2013-06-11| 835.18
#2013-06-12| 824.36
#2013-06-13| 837.90
#2013-06-14| 837.24
#2013-06-17| 836.17
#2013-06-18| 844.45
#2013-06-19| 829.93
#2013-06-20| 807.48
#2013-06-21| 812.90
#2013-06-24| 805.14
#2013-06-25| 810.64
#2013-06-26| 826.11
#2013-06-27| 826.89
#2013-06-28| 818.49
#2013-07-01| 824.94
#2013-07-02| 824.92
#2013-07-03| 823.56
#2013-07-04| 823.56
#2013-07-05| 835.54
#2013-07-08| 838.63
#2013-07-09| 843.57
#2013-07-10| 850.67
#2013-07-11| 861.93
#2013-07-12| 870.80
#2013-07-15| 869.91
#2013-07-16| 864.68
#2013-07-17| 865.97
#2013-07-18| 863.16
#2013-07-19| 878.67
#2013-07-22| 881.66
#2013-07-23| 877.48
#2013-07-24| 877.88
#2013-07-25| 883.60
#2013-07-26| 889.90
#2013-07-29| 887.19
#2013-07-30| 890.18
#2013-07-31| 888.98
#2013-08-01| 894.77
#2013-08-02| 897.88
#2013-08-05| 893.09
#2013-08-06| 886.96
#2013-08-07| 888.93
#2013-08-08| 886.32
#2013-08-09| 882.64
#2013-08-12| 878.67
#2013-08-13| 881.55
#2013-08-14| 873.90
#2013-08-15| 859.13
#2013-08-16| 854.03
#2013-08-19| 856.21
#2013-08-20| 858.17
#2013-08-21| 854.46
#2013-08-22| 859.09
#2013-08-23| 861.45
#2013-08-26| 864.94
#2013-08-27| 849.45
#2013-08-28| 855.24
#2013-08-29| 858.32
#2013-08-30| 855.82
#2013-09-02| 855.82
#2013-09-03| 860.48
#2013-09-04| 871.32
#2013-09-05| 871.11
#2013-09-06| 870.63
#2013-09-09| 878.06
#2013-09-10| 882.90
#2013-09-11| 888.29
#2013-09-12| 887.83
#2013-09-13| 889.55
#2013-09-16| 896.75
#2013-09-17| 897.74
#2013-09-18| 909.53
#2013-09-19| 908.41
#2013-09-20| 906.26
#2013-09-23| 897.10
#2013-09-24| 892.74
#2013-09-25| 885.13
#2013-09-26| 889.95
#2013-09-27| 890.89
#2013-09-30| 888.16
#2013-10-01| 900.92
#2013-10-02| 898.64
#2013-10-03| 888.11
#2013-10-04| 898.20
#2013-10-07| 885.85
#2013-10-08| 867.44
#2013-10-09| 862.48
#2013-10-10| 885.33
#2013-10-11| 888.19
#2013-10-14| 894.86
#2013-10-15| 891.03
#2013-10-16| 911.14
#2013-10-17| 923.19
#2013-10-18| 921.51
#2013-10-21| 914.80
#2013-10-22| 927.41
#2013-10-23| 926.24
#2013-10-24| 928.69
#2013-10-25| 930.48
#2013-10-28| 933.23
#2013-10-29| 939.07
#2013-10-30| 931.68
#2013-10-31| 924.38
#2013-11-01| 931.82
#2013-11-04| 929.95
#2013-11-05| 928.73
#2013-11-06| 921.30
#2013-11-07| 912.07
#2013-11-08| 930.09
#2013-11-11| 931.59
#2013-11-12| 931.43
#2013-11-13| 936.39
#2013-11-14| 943.68
#2013-11-15| 950.28
#2013-11-18| 946.24
#2013-11-19| 947.70
#2013-11-20| 951.04
#2013-11-21| 956.07
#2013-11-22| 972.38
#2013-11-25| 976.63
#2013-11-26| 971.33
#2013-11-27| 971.41
#2013-11-28| 971.41
#2013-11-29| 970.38
#2013-12-02| 973.18
#2013-12-03| 962.81
#2013-12-04| 960.69
#2013-12-05| 959.48
#2013-12-06| 971.23
#2013-12-09| 972.41
#2013-12-10| 967.77
#2013-12-11| 952.19
#2013-12-12| 946.23
#2013-12-13| 947.45
#2013-12-16| 948.49
#2013-12-17| 942.72
#2013-12-18| 966.21
#2013-12-19| 964.05
#2013-12-20| 969.24
#2013-12-23| 972.69
#2013-12-24| 971.20
#2013-12-25| 971.20
#2013-12-26| 978.31
#2013-12-27| 976.30
#2013-12-30| 979.26
#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|1015.88
#2014-01-17|1016.30
#2014-01-20| .
#2014-01-21|1023.23
#2014-01-22|1024.65
#2014-01-23|1017.68
#2014-01-24| 991.63
#2014-01-27| 979.38
#2014-01-28| 994.51
#2014-01-29| 985.66
#2014-01-30|1004.18
#2014-01-31| 994.78
#2014-02-03| 975.22
#2014-02-04| 989.61
#2014-02-05| 980.48
#2014-02-06| 984.90
#2014-02-07|1008.50
#2014-02-10|1021.80
#2014-02-11|1035.54
#2014-02-12|1035.74
#2014-02-13|1043.67
#2014-02-14|1044.61
#2014-02-17| .
#2014-02-18|1058.04
#2014-02-19|1050.17
#2014-02-20|1059.55
#2014-02-21|1061.18
#2014-02-24|1067.43
#2014-02-25|1066.17
#2014-02-26|1063.43
#2014-02-27|1070.38
#2014-02-28|1064.30
#2014-03-03|1056.79
#2014-03-04|1078.42
#2014-03-05|1075.12
#2014-03-06|1063.24
#2014-03-07|1059.63
#2014-03-10|1065.03
#2014-03-11|1061.44
#2014-03-12|1062.24
#2014-03-13|1044.61
#2014-03-14|1039.82
#2014-03-17|1050.07
#2014-03-18|1063.88
#2014-03-19|1056.65
#2014-03-20|1053.56
#2014-03-21|1032.88
#2014-03-24|1015.93
#2014-03-25|1025.37
#2014-03-26|1023.69
#2014-03-27|1023.32
#2014-03-28|1011.86
#2014-03-31|1027.65
#2014-04-01|1036.48
#2014-04-02|1040.97
#2014-04-03|1032.51
#2014-04-04|1014.64
#2014-04-07|1005.44
#2014-04-08| 995.92
#2014-04-09|1021.71
#2014-04-10| 983.54
#2014-04-11| 972.88
#2014-04-14| 976.09
#2014-04-15| 988.57
#2014-04-16| 998.71
#2014-04-17|1001.69
#2014-04-18| .
#2014-04-21|1019.26
#2014-04-22|1035.72
#2014-04-23|1030.34
#2014-04-24|1024.63
#2014-04-25|1016.36
#2014-04-28|1024.34
#2014-04-29|1034.86
#2014-04-30|1037.03
#2014-05-01|1040.41
#2014-05-02|1028.28
#2014-05-05|1034.87
#2014-05-06|1022.04
#2014-05-07|1021.63
#2014-05-08|1013.28
#2014-05-09|1018.59
#2014-05-12|1028.80
#2014-05-13|1030.82
#2014-05-14|1033.86
#2014-05-15|1021.96
#2014-05-16|1023.55
#2014-05-19|1031.31
#2014-05-20|1024.48
#2014-05-21|1032.03
#2014-05-22|1041.18
#2014-05-23|1040.77
#2014-05-26| .
#2014-05-27|1048.45
#2014-05-28|1042.90
#2014-05-29|1050.55
#2014-05-30|1053.43
#2014-06-02|1056.36
#2014-06-03|1058.28
#2014-06-04|1059.63
#2014-06-05|1063.10
#2014-06-06|1061.10
#2014-06-09|1056.28
#2014-06-10|1061.18
#2014-06-11|1060.44
#2014-06-12|1055.25
#2014-06-13|1055.41
#2014-06-16|1054.88
#2014-06-17|1053.08
#2014-06-18|1061.30
#2014-06-19|1064.09
#2014-06-20|1077.35
#2014-06-23|1071.28
#2014-06-24|1072.63
#2014-06-25|1084.92
#2014-06-26|1086.27
#2014-06-27|1083.57
#2014-06-30|1080.99
#2014-07-01|1098.22
#2014-07-02|1107.76
#2014-07-03|1111.31
#2014-07-04| .
#2014-07-07|1101.20
#2014-07-08|1088.74
#2014-07-09|1093.59
#2014-07-10|1093.77
#2014-07-11|1094.49
#2014-07-14|1098.50
#2014-07-15|1083.79
#2014-07-16|1080.55
#2014-07-17|1064.73
#2014-07-18|1086.14
#2014-07-21|1082.48
#2014-07-22|1090.92
#2014-07-23|1103.82
#2014-07-24|1098.75
#2014-07-25|1095.10
#2014-07-28|1094.69
#2014-07-29|1099.71
#2014-07-30|1105.23
#2014-07-31|1081.28
#2014-08-01|1079.36
#2014-08-04|1084.46
#2014-08-05|1075.60
#2014-08-06|1074.94
#2014-08-07|1064.35
#2014-08-08|1076.60
#2014-08-11|1077.16
#2014-08-12|1075.19
#2014-08-13|1089.06
#2014-08-14|1104.64
#2014-08-15|1108.30
#2014-08-18|1116.64
#2014-08-19|1124.59
#2014-08-20|1124.46
#2014-08-21|1124.01
#2014-08-22|1128.25
#2014-08-25|1139.36
#2014-08-26|1145.99
#2014-08-27|1146.01
#2014-08-28|1143.90
#2014-08-29|1148.66
#2014-09-01| .
#2014-09-02|1148.35
#2014-09-03|1152.24
#2014-09-04|1143.61
#2014-09-05|1147.67
#2014-09-08|1149.37
#2014-09-09|1142.20
#2014-09-10|1155.11
#2014-09-11|1151.32
#2014-09-12|1143.27
#2014-09-15|1138.69
#2014-09-16|1156.12
#2014-09-17|1159.60
#2014-09-18|1169.65
#2014-09-19|1172.23
#2014-09-22|1165.28
#2014-09-23|1161.36
#2014-09-24|1182.92
#2014-09-25|1164.44
#2014-09-26|1168.00
#2014-09-29|1165.66
#2014-09-30|1159.01
#2014-10-01|1144.47
#2014-10-02|1138.87
#2014-10-03|1161.41
#2014-10-06|1154.67
#2014-10-07|1134.24
#2014-10-08|1163.45
#2014-10-09|1139.42
#2014-10-10|1128.27
#2014-10-13|1097.33
#2014-10-14|1088.50
#2014-10-15|1084.59
#2014-10-16|1079.89
#2014-10-17|1098.58
#2014-10-20|1110.74
#2014-10-21|1141.19
#2014-10-22|1138.30
#2014-10-23|1161.07
#2014-10-24|1179.30
#2014-10-27|1181.01
#2014-10-28|1189.81
#2014-10-29|1188.63
#2014-10-30|1214.77
#2014-10-31|1217.79
#2014-11-03|1219.15
#2014-11-04|1219.45
#2014-11-05|1213.30
#2014-11-06|1221.15
#2014-11-07|1212.38
#2014-11-10|1224.95
#2014-11-11|1228.02
#2014-11-12|1225.49
#2014-11-13|1222.02
#2014-11-14|1208.55
#2014-11-17|1213.21
#2014-11-18|1233.36
#2014-11-19|1228.66
#2014-11-20|1221.59
#2014-11-21|1227.19
#2014-11-24|1232.51
#2014-11-25|1232.38
#2014-11-26|1242.71
#2014-11-27| .
#2014-11-28|1249.22
#2014-12-01|1245.38
#2014-12-02|1261.16
#2014-12-03|1261.48
#2014-12-04|1261.01
#2014-12-05|1270.95
#2014-12-08|1279.95
#2014-12-09|1273.49
#2014-12-10|1253.99
#2014-12-11|1256.47
#2014-12-12|1234.24
#2014-12-15|1221.81
#2014-12-16|1207.08
#2014-12-17|1231.05
#2014-12-18|1267.02
#2014-12-19|1274.07
#2014-12-22|1249.99
#2014-12-23|1210.59
#2014-12-24|1222.20
#2014-12-25| .
#2014-12-26|1237.41
#2014-12-29|1242.21
#2014-12-30|1234.25
#2014-12-31|1223.78
#2015-01-01| .
#2015-01-02|1230.82
#2015-01-05|1225.86
#2015-01-06|1222.68
#2015-01-07|1253.39
#2015-01-08|1269.20
#2015-01-09|1259.24
#2015-01-12|1263.59
#2015-01-13|1257.85
#2015-01-14|1257.81
#2015-01-15|1239.87
#2015-01-16|1268.15
#2015-01-19| .
#2015-01-20|1272.35
#2015-01-21|1267.23
#2015-01-22|1277.28
#2015-01-23|1274.24
#2015-01-26|1284.45
#2015-01-27|1275.27
#2015-01-28|1253.77
#2015-01-29|1265.76
#2015-01-30|1249.80
#2015-02-02|1255.19
#2015-02-03|1259.56
#2015-02-04|1236.52
#2015-02-05|1261.05
#2015-02-06|1249.86
#2015-02-09|1236.50
#2015-02-10|1255.55
#2015-02-11|1254.76
#2015-02-12|1258.54
#2015-02-13|1267.11
#2015-02-16| .
#2015-02-17|1275.10
#2015-02-18|1276.73
#2015-02-19|1280.18
#2015-02-20|1293.87
#2015-02-23|1293.61
#2015-02-24|1292.14
#2015-02-25|1297.70
#2015-02-26|1302.83
#2015-02-27|1295.62
#2015-03-02|1306.37
#2015-03-03|1297.09
#2015-03-04|1301.69
#2015-03-05|1309.57
#2015-03-06|1284.72
#2015-03-09|1290.96
#2015-03-10|1278.17
#2015-03-11|1275.55
#2015-03-12|1291.22
#2015-03-13|1289.83
#2015-03-16|1317.78
#2015-03-17|1315.62
#2015-03-18|1331.10
#2015-03-19|1341.70
#2015-03-20|1352.63
#2015-03-23|1343.12
#2015-03-24|1330.50
#2015-03-25|1300.00
#2015-03-26|1297.53
#2015-03-27|1308.71
#2015-03-30|1319.51
#2015-03-31|1296.84
#2015-04-01|1280.55
#2015-04-02|1281.67
#2015-04-03| .
#2015-04-06|1280.19
#2015-04-07|1287.82
#2015-04-08|1304.19
#2015-04-09|1314.07
#2015-04-10|1327.38
#2015-04-13|1319.92
#2015-04-14|1322.06
#2015-04-15|1331.03
#2015-04-16|1327.59
#2015-04-17|1316.00
#2015-04-20|1323.53
#2015-04-21|1335.81
#2015-04-22|1337.54
#2015-04-23|1343.71
#2015-04-24|1337.48
#2015-04-27|1309.48
#2015-04-28|1311.26
#2015-04-29|1307.89
#2015-04-30|1285.61
#2015-05-01|1306.82
#2015-05-04|1313.27
#2015-05-05|1298.32
#2015-05-06|1295.10
#2015-05-07|1302.45
#2015-05-08|1326.40
#2015-05-11|1327.03
#2015-05-12|1320.10
#2015-05-13|1319.12
#2015-05-14|1335.57
#2015-05-15|1338.65
#2015-05-18|1346.75
#2015-05-19|1351.92
#2015-05-20|1355.49
#2015-05-21|1356.55
#2015-05-22|1351.99
#2015-05-25| .
#2015-05-26|1340.25
#2015-05-27|1357.57
#2015-05-28|1359.29
#2015-05-29|1352.03
#2015-06-01|1355.63
#2015-06-02|1348.20
#2015-06-03|1350.02
#2015-06-04|1340.92
#2015-06-05|1341.42
#2015-06-08|1334.99
#2015-06-09|1335.20
#2015-06-10|1349.58
#2015-06-11|1358.50
#2015-06-12|1342.61
#2015-06-15|1338.99
#2015-06-16|1344.95
#2015-06-17|1347.91
#2015-06-18|1373.29
#2015-06-19|1370.90
#2015-06-22|1382.77
#2015-06-23|1385.91
#2015-06-24|1371.92
#2015-06-25|1371.34
#2015-06-26|1368.59
#2015-06-29|1333.31
#2015-06-30|1342.71
#2015-07-01|1354.83
#2015-07-02|1353.57
#2015-07-03| .
#2015-07-06|1354.78
#2015-07-07|1363.26
#2015-07-08|1338.95
#2015-07-09|1347.06
#2015-07-10|1364.06
#2015-07-13|1377.21
#2015-07-14|1393.27
#2015-07-15|1395.79
#2015-07-16|1406.36
#2015-07-17|1405.02
#2015-07-20|1410.81
#2015-07-21|1404.16
#2015-07-22|1401.33
#2015-07-23|1399.63
#2015-07-24|1356.70
#2015-07-27|1355.71
#2015-07-28|1382.73
#2015-07-29|1383.09
#2015-07-30|1382.48
#2015-07-31|1391.84
#2015-08-03|1393.09
#2015-08-04|1390.47
#2015-08-05|1398.71
#2015-08-06|1362.18
#2015-08-07|1358.76
#2015-08-10|1370.94
#2015-08-11|1358.02
#2015-08-12|1362.06
#2015-08-13|1358.57
#2015-08-14|1359.65
#2015-08-17|1374.75
#2015-08-18|1369.83
#2015-08-19|1364.49
#2015-08-20|1330.61
#2015-08-21|1287.53
#2015-08-24|1234.31
#2015-08-25|1215.54
#2015-08-26|1273.46
#2015-08-27|1298.55
#2015-08-28|1294.10
#2015-08-31|1264.73
#2015-09-01|1231.65
#2015-09-02|1259.96
#2015-09-03|1246.70
#2015-09-04|1231.17
#2015-09-07| .
#2015-09-08|1270.31
#2015-09-09|1247.55
#2015-09-10|1263.00
#2015-09-11|1272.60
#2015-09-14|1269.64
#2015-09-15|1287.15
#2015-09-16|1289.49
#2015-09-17|1303.03
#2015-09-18|1282.38
#2015-09-21|1249.77
#2015-09-22|1240.65
#2015-09-23|1237.03
#2015-09-24|1223.04
#2015-09-25|1185.77
#2015-09-28|1135.07
#2015-09-29|1143.14
#2015-09-30|1176.41
#2015-10-01|1188.10
#2015-10-02|1215.75
#2015-10-05|1215.99
#2015-10-06|1183.06
#2015-10-07|1203.59
#2015-10-08|1207.02
#2015-10-09|1210.91
#2015-10-12|1208.79
#2015-10-13|1184.95
#2015-10-14|1188.09
#2015-10-15|1225.03
#2015-10-16|1235.38
#2015-10-19|1236.14
#2015-10-20|1209.32
#2015-10-21|1202.00
#2015-10-22|1209.19
#2015-10-23|1237.16
#2015-10-26|1244.42
#2015-10-27|1272.05
#2015-10-28|1284.36
#2015-10-29|1285.65
#2015-10-30|1279.54
#2015-11-02|1311.33
#2015-11-03|1308.60
#2015-11-04|1305.25
#2015-11-05|1293.64
#2015-11-06|1288.47
#2015-11-09|1278.65
#2015-11-10|1286.01
#2015-11-11|1275.91
#2015-11-12|1253.05
#2015-11-13|1253.46
#2015-11-16|1263.85
#2015-11-17|1270.50
#2015-11-18|1300.31
#2015-11-19|1284.93
#2015-11-20|1289.98
#2015-11-23|1287.34
#2015-11-24|1288.76
#2015-11-25|1298.98
#2015-11-26| .
#2015-11-27|1301.41
#2015-11-30|1280.68
#2015-12-01|1300.86
#2015-12-02|1286.30
#2015-12-03|1255.17
#2015-12-04|1288.14
#2015-12-07|1277.83
#2015-12-08|1283.17
#2015-12-09|1267.43
#2015-12-10|1277.76
#2015-12-11|1252.57
#2015-12-14|1261.74
#2015-12-15|1284.69
#2015-12-16|1303.91
#2015-12-17|1284.64
#2015-12-18|1266.85
#2015-12-21|1276.14
#2015-12-22|1284.31
#2015-12-23|1299.14
#2015-12-24|1301.75
#2015-12-25| .
#2015-12-28|1294.73
#2015-12-29|1312.14
#2015-12-30|1307.70
#2015-12-31|1295.42
#2016-01-01| .
#2016-01-04|1265.72
#2016-01-05|1272.38
#2016-01-06|1259.48
#2016-01-07|1231.21
#2016-01-08|1211.99
#2016-01-11|1195.62
#2016-01-12|1205.49
#2016-01-13|1164.88
#2016-01-14|1203.79
#2016-01-15|1187.12
#2016-01-18| .
#2016-01-19|1178.73
#2016-01-20|1186.00
#2016-01-21|1177.18
#2016-01-22|1197.50
#2016-01-25|1183.66
#2016-01-26|1194.36
#2016-01-27|1178.01
#2016-01-28|1148.91
#2016-01-29|1163.41
#2016-02-01|1162.11
#2016-02-02|1142.26
#2016-02-03|1155.13
#2016-02-04|1146.75
#2016-02-05|1124.63
#2016-02-08|1114.66
#2016-02-09|1120.86
#2016-02-10|1127.86
#2016-02-11|1109.71
#2016-02-12|1126.13
#2016-02-15| .
#2016-02-16|1147.69
#2016-02-17|1162.73
#2016-02-18|1152.93
#2016-02-19|1154.08
#2016-02-22|1167.55
#2016-02-23|1155.15
#2016-02-24|1159.78
#2016-02-25|1173.94
#2016-02-26|1170.27
#2016-02-29|1148.82
#2016-03-01|1182.04
#2016-03-02|1183.09
#2016-03-03|1173.68
#2016-03-04|1170.43
#2016-03-07|1183.99
#2016-03-08|1165.47
#2016-03-09|1164.88
#2016-03-10|1162.54
#2016-03-11|1186.61
#2016-03-14|1178.97
#2016-03-15|1155.83
#2016-03-16|1149.18
#2016-03-17|1138.64
#2016-03-18|1152.06
#2016-03-21|1160.93
#2016-03-22|1176.95
#2016-03-23|1162.20
#2016-03-24|1164.92
#2016-03-25| .
#2016-03-28|1159.62
#2016-03-29|1172.94
#2016-03-30|1169.41
#2016-03-31|1175.40
#2016-04-01|1195.59
#2016-04-04|1203.37
#2016-04-05|1202.47
#2016-04-06|1238.91
#2016-04-07|1224.92
#2016-04-08|1218.94
#2016-04-11|1210.88
#2016-04-12|1223.50
#2016-04-13|1235.45
#2016-04-14|1239.05
#2016-04-15|1238.03
#2016-04-18|1251.57
#2016-04-19|1249.40
#2016-04-20|1252.77
#2016-04-21|1268.11
#2016-04-22|1268.63
#2016-04-25|1261.85
#2016-04-26|1252.29
#2016-04-27|1245.28
#2016-04-28|1236.41
#2016-04-29|1211.44
#2016-05-02|1219.89
#2016-05-03|1210.92
#2016-05-04|1194.51
#2016-05-05|1200.40
#2016-05-06|1190.73
#2016-05-09|1206.57
#2016-05-10|1216.38
#2016-05-11|1197.23
#2016-05-12|1190.35
#2016-05-13|1189.27
#2016-05-16|1209.09
#2016-05-17|1193.86
#2016-05-18|1198.77
#2016-05-19|1184.48
#2016-05-20|1197.27
#2016-05-23|1194.25
#2016-05-24|1215.17
#2016-05-25|1225.12
#2016-05-26|1223.21
#2016-05-27|1229.71
#2016-05-30| .
#2016-05-31|1234.64
#2016-06-01|1236.08
#2016-06-02|1253.66
#2016-06-03|1247.55
#2016-06-06|1255.59
#2016-06-07|1240.37
#2016-06-08|1238.45
#2016-06-09|1230.44
#2016-06-10|1218.55
#2016-06-13|1209.33
#2016-06-14|1211.81
#2016-06-15|1205.15
#2016-06-16|1209.47
#2016-06-17|1191.68
#2016-06-20|1197.90
#2016-06-21|1190.25
#2016-06-22|1200.04
#2016-06-23|1216.06
#2016-06-24|1178.37
#2016-06-27|1164.01
#2016-06-28|1189.88
#2016-06-29|1211.50
#2016-06-30|1223.68
#2016-07-01|1235.08
#2016-07-04| .
#2016-07-05|1233.04
#2016-07-06|1252.42
#2016-07-07|1253.78
#2016-07-08|1266.61
#2016-07-11|1264.94
#2016-07-12|1272.13
#2016-07-13|1266.06
#2016-07-14|1269.11
#2016-07-15|1272.76
#2016-07-18|1272.50
#2016-07-19|1269.86
#2016-07-20|1281.80
#2016-07-21|1289.34
#2016-07-22|1291.23
#2016-07-25|1295.67
#2016-07-26|1285.81
#2016-07-27|1299.03
#2016-07-28|1298.11
#2016-07-29|1304.32
#2016-08-01|1318.07
#2016-08-02|1315.64
#2016-08-03|1314.73
#2016-08-04|1310.94
#2016-08-05|1310.89
#2016-08-08|1297.70
#2016-08-09|1298.68
#2016-08-10|1287.92
#2016-08-11|1298.16
#2016-08-12|1296.16
#2016-08-15|1297.88
#2016-08-16|1283.15
#2016-08-17|1287.51
#2016-08-18|1287.15
#2016-08-19|1286.14
#2016-08-22|1292.47
#2016-08-23|1293.17
#2016-08-24|1269.21
#2016-08-25|1261.35
#2016-08-26|1267.17
#2016-08-29|1266.44
#2016-08-30|1258.84
#2016-08-31|1255.76
#2016-09-01|1253.45
#2016-09-02|1251.50
#2016-09-05| .
#2016-09-06|1260.67
#2016-09-07|1260.35
#2016-09-08|1263.36
#2016-09-09|1239.40
#2016-09-12|1260.47
#2016-09-13|1242.58
#2016-09-14|1244.88
#2016-09-15|1257.97
#2016-09-16|1259.32
#2016-09-19|1252.48
#2016-09-20|1260.20
#2016-09-21|1270.72
#2016-09-22|1279.14
#2016-09-23|1275.72
#2016-09-26|1257.78
#2016-09-27|1266.90
#2016-09-28|1263.71
#2016-09-29|1236.12
#2016-09-30|1248.03
#2016-10-03|1250.85
#2016-10-04|1250.53
#2016-10-05|1256.44
#2016-10-06|1246.90
#2016-10-07|1248.57
#2016-10-10|1251.63
#2016-10-11|1220.73
#2016-10-12|1211.01
#2016-10-13|1213.65
#2016-10-14|1201.25
#2016-10-17|1199.82
#2016-10-18|1204.61
#2016-10-19|1198.75
#2016-10-20|1205.05
#2016-10-21|1192.62
#2016-10-24|1188.70
#2016-10-25|1191.28
#2016-10-26|1190.06
#2016-10-27|1201.47
#2016-10-28|1172.22
#2016-10-31|1161.55
#2016-11-01|1162.13
#2016-11-02|1149.35
#2016-11-03|1132.50
#2016-11-04|1142.90
#2016-11-07|1170.94
#2016-11-08|1172.41
#2016-11-09|1242.46
#2016-11-10|1257.99
#2016-11-11|1237.99
#2016-11-14|1233.78
#2016-11-15|1230.73
#2016-11-16|1220.45
#2016-11-17|1225.75
#2016-11-18|1212.57
#2016-11-21|1216.07
#2016-11-22|1198.63
#2016-11-23|1199.52
#2016-11-24| .
#2016-11-25|1205.96
#2016-11-28|1194.65
#2016-11-29|1200.03
#2016-11-30|1186.75
#2016-12-01|1172.95
#2016-12-02|1177.74
#2016-12-05|1177.83
#2016-12-06|1182.17
#2016-12-07|1166.17
#2016-12-08|1167.05
#2016-12-09|1182.93
#2016-12-12|1192.73
#2016-12-13|1203.73
#2016-12-14|1203.35
#2016-12-15|1213.18
#2016-12-16|1212.18
#2016-12-19|1206.64
#2016-12-20|1207.28
#2016-12-21|1197.81
#2016-12-22|1199.55
#2016-12-23|1210.48
#2016-12-26| .
#2016-12-27|1211.09
#2016-12-28|1202.24
#2016-12-29|1203.89
#2016-12-30|1199.57
#2017-01-02| .
#2017-01-03|1220.11
#2017-01-04|1229.77
#2017-01-05|1238.54
#2017-01-06|1240.83
#2017-01-09|1248.25
#2017-01-10|1247.66
#2017-01-11|1225.84
#2017-01-12|1226.59
#2017-01-13|1227.80
#2017-01-16| .
#2017-01-17|1217.22
#2017-01-18|1219.08
#2017-01-19|1209.01
#2017-01-20|1204.30
#2017-01-23|1197.38
#2017-01-24|1185.51
#2017-01-25|1194.54
#2017-01-26|1186.60
#2017-01-27|1197.69
#2017-01-30|1192.73
#2017-01-31|1210.81
#2017-02-01|1220.79
#2017-02-02|1226.33
#2017-02-03|1233.23
#2017-02-06|1236.48
#2017-02-07|1235.16
#2017-02-08|1233.53
#2017-02-09|1238.21
#2017-02-10|1240.30
#2017-02-13|1249.47
#2017-02-14|1261.10
#2017-02-15|1277.99
#2017-02-16|1274.97
#2017-02-17|1279.96
#2017-02-20| .
#2017-02-21|1280.64
#2017-02-22|1278.23
#2017-02-23|1288.87
#2017-02-24|1296.64
#2017-02-27|1304.38
#2017-02-28|1301.06
#2017-03-01|1313.29
#2017-03-02|1310.95
#2017-03-03|1317.14
#2017-03-06|1311.32
#2017-03-07|1300.48
#2017-03-08|1305.79
#2017-03-09|1314.13
#2017-03-10|1318.98
#2017-03-13|1315.41
#2017-03-14|1313.16
#2017-03-15|1329.52
#2017-03-16|1318.53
#2017-03-17|1306.95
#2017-03-20|1308.07
#2017-03-21|1294.42
#2017-03-22|1295.51
#2017-03-23|1290.65
#2017-03-24|1289.77
#2017-03-27|1294.85
#2017-03-28|1294.15
#2017-03-29|1294.94
#2017-03-30|1292.29
#2017-03-31|1289.44
#2017-04-03|1286.81
#2017-04-04|1289.78
#2017-04-05|1282.80
#2017-04-06|1283.36
#2017-04-07|1286.62
#2017-04-10|1282.28
#2017-04-11|1280.04
#2017-04-12|1283.86
#2017-04-13|1281.49
#2017-04-14| .
#2017-04-17|1282.17
#2017-04-18|1266.75
#2017-04-19|1267.43
#2017-04-20|1272.84
#2017-04-21|1266.37
#2017-04-24|1278.11
#2017-04-25|1284.33
#2017-04-26|1286.65
#2017-04-27|1291.56
#2017-04-28|1292.96
#2017-05-01|1294.25
#2017-05-02|1295.30
#2017-05-03|1290.96
#2017-05-04|1299.70
#2017-05-05|1295.66
#2017-05-08|1284.79
#2017-05-09|1286.34
#2017-05-10|1280.19
#2017-05-11|1279.50
#2017-05-12|1279.14
#2017-05-15|1288.69
#2017-05-16|1286.63
#2017-05-17|1268.65
#2017-05-18|1273.71
#2017-05-19|1272.88
#2017-05-22|1272.50
#2017-05-23|1276.33
#2017-05-24|1277.54
#2017-05-25|1281.44
#2017-05-26|1278.17
#2017-05-29| .
#2017-05-30|1273.93
#2017-05-31|1283.98
#2017-06-01|1294.52
#2017-06-02|1305.26
#2017-06-05|1298.91
#2017-06-06|1293.78
#2017-06-07|1295.27
#2017-06-08|1294.85
#2017-06-09|1309.31
#2017-06-12|1310.04
#2017-06-13|1309.51
#2017-06-14|1316.97
#2017-06-15|1317.01
#2017-06-16|1318.47
#2017-06-19|1332.22
#2017-06-20|1341.65
#2017-06-21|1365.35
#2017-06-22|1382.81
#2017-06-23|1381.07
#2017-06-26|1380.52
#2017-06-27|1362.04
#2017-06-28|1368.48
#2017-06-29|1355.73
#2017-06-30|1350.27
#2017-07-03|1354.85
#2017-07-04| .
#2017-07-05|1361.92
#2017-07-06|1343.12
#2017-07-07|1348.31
#2017-07-10|1344.08
#2017-07-11|1342.03
#2017-07-12|1351.36
#2017-07-13|1354.80
#2017-07-14|1361.66
#2017-07-17|1356.94
#2017-07-18|1360.97
#2017-07-19|1373.48
#2017-07-20|1385.54
#2017-07-21|1386.36
#2017-07-24|1383.87
#2017-07-25|1372.35
#2017-07-26|1370.55
#2017-07-27|1363.44
#2017-07-28|1369.41
#2017-07-31|1370.24
#2017-08-01|1365.79
#2017-08-02|1364.22
#2017-08-03|1366.64
#2017-08-04|1365.22
#2017-08-07|1365.00
#2017-08-08|1357.71
#2017-08-09|1362.59
#2017-08-10|1344.17
#2017-08-11|1346.76
#2017-08-14|1355.03
#2017-08-15|1353.94
#2017-08-16|1357.31
#2017-08-17|1337.42
#2017-08-18|1331.77
#2017-08-21|1337.77
#2017-08-22|1355.33
#2017-08-23|1347.85
#2017-08-24|1354.19
#2017-08-25|1352.83
#2017-08-28|1362.40
#2017-08-29|1365.60
#2017-08-30|1377.73
#2017-08-31|1403.26
#2017-09-01|1401.80
#2017-09-04| .
#2017-09-05|1392.39
#2017-09-06|1400.58
#2017-09-07|1419.16
#2017-09-08|1421.44
#2017-09-11|1432.87
#2017-09-12|1441.82
#2017-09-13|1435.71
#2017-09-14|1441.51
#2017-09-15|1435.91
#2017-09-18|1437.15
#2017-09-19|1432.17
#2017-09-20|1435.06
#2017-09-21|1427.54
#2017-09-22|1428.19
#2017-09-25|1428.26
#2017-09-26|1420.50
#2017-09-27|1417.11
#2017-09-28|1420.04
#2017-09-29|1427.10
#2017-10-02|1443.46
#2017-10-03|1443.26
#2017-10-04|1448.88
#2017-10-05|1450.02
#2017-10-06|1449.39
#2017-10-09|1447.19
#2017-10-10|1454.97
#2017-10-11|1457.27
#2017-10-12|1455.14
#2017-10-13|1452.33
#2017-10-16|1446.05
#2017-10-17|1463.59
#2017-10-18|1460.61
#2017-10-19|1468.37
#2017-10-20|1460.99
#2017-10-23|1454.13
#2017-10-24|1438.73
#2017-10-25|1433.19
#2017-10-26|1405.78
#2017-10-27|1398.57
#2017-10-30|1383.04
#2017-10-31|1377.95
#2017-11-01|1384.19
#2017-11-02|1378.87
#2017-11-03|1389.59
#2017-11-06|1384.73
#2017-11-07|1387.58
#2017-11-08|1395.37
#2017-11-09|1391.69
#2017-11-10|1384.95
#2017-11-13|1382.85
#2017-11-14|1375.40
#2017-11-15|1374.00
#2017-11-16|1385.67
#2017-11-17|1381.37
#2017-11-20|1372.35
#2017-11-21|1380.61
#2017-11-22|1379.81
#2017-11-23| .
#2017-11-24|1381.90
#2017-11-27|1383.36
#2017-11-28|1392.70
#2017-11-29|1397.08
#2017-11-30|1403.20
#2017-12-01|1406.43
#2017-12-04|1393.76
#2017-12-05|1389.91
#2017-12-06|1385.02
#2017-12-07|1385.27
#2017-12-08|1401.95
#2017-12-11|1413.30
#2017-12-12|1420.22
#2017-12-13|1424.67
#2017-12-14|1410.11
#2017-12-15|1425.10
#2017-12-18|1422.79
#2017-12-19|1420.04
#2017-12-20|1415.90
#2017-12-21|1415.55
#2017-12-22|1409.82
#2017-12-25| .
#2017-12-26|1411.35
#2017-12-27|1414.67
#2017-12-28|1414.43
#2017-12-29|1404.95
#2018-01-01| .
#2018-01-02|1421.73
#2018-01-03|1434.40
#2018-01-04|1433.91
#2018-01-05|1440.62
#2018-01-08|1431.09
#2018-01-09|1447.83
#2018-01-10|1447.95
#2018-01-11|1453.14
#2018-01-12|1462.47
#2018-01-15| .
#2018-01-16|1467.74
#2018-01-17|1477.66
#2018-01-18|1473.69
#2018-01-19|1479.06
#2018-01-22|1496.72
#2018-01-23|1485.30
#2018-01-24|1486.66
#2018-01-25|1500.41
#2018-01-26|1540.54
#2018-01-29|1537.09
#2018-01-30|1506.23
#2018-01-31|1470.39
#2018-02-01|1481.36
#2018-02-02|1462.54
#2018-02-05|1392.33
#2018-02-06|1407.55
#2018-02-07|1410.08
#2018-02-08|1359.78
#2018-02-09|1379.29
#2018-02-12|1391.60
#2018-02-13|1392.37
#2018-02-14|1408.49
#2018-02-15|1430.27
#2018-02-16|1440.86
#2018-02-19| .
#2018-02-20|1422.69
#2018-02-21|1415.07
#2018-02-22|1410.82
#2018-02-23|1435.29
#2018-02-26|1453.08
#2018-02-27|1434.78
#2018-02-28|1409.51
#2018-03-01|1387.60
#2018-03-02|1405.80
#2018-03-05|1418.12
#2018-03-06|1413.48
#2018-03-07|1419.66
#2018-03-08|1437.81
#2018-03-09|1459.07
#2018-03-12|1454.95
#2018-03-13|1458.90
#2018-03-14|1451.02
#2018-03-15|1445.71
#2018-03-16|1451.19
#2018-03-19|1422.44
#2018-03-20|1425.02
#2018-03-21|1422.39
#2018-03-22|1377.56
#2018-03-23|1345.43
#2018-03-26|1370.81
#2018-03-27|1352.95
#2018-03-28|1364.11
#2018-03-29|1371.65
#2018-03-30| .
#2018-04-02|1333.57
#2018-04-03|1352.12
#2018-04-04|1375.49
#2018-04-05|1367.82
#2018-04-06|1333.97
#2018-04-09|1352.72
#2018-04-10|1375.70
#2018-04-11|1367.31
#2018-04-12|1376.28
#2018-04-13|1374.89
#2018-04-16|1377.03
#2018-04-17|1381.94
#2018-04-18|1376.73
#2018-04-19|1366.34
#2018-04-20|1358.92
#2018-04-23|1365.83
#2018-04-24|1355.78
#2018-04-25|1357.83
#2018-04-26|1377.92
#2018-04-27|1382.99
#2018-04-30|1358.94
#2018-05-01|1356.13
#2018-05-02|1331.39
#2018-05-03|1323.12
#2018-05-04|1332.68
#2018-05-07|1331.24
#2018-05-08|1323.13
#2018-05-09|1337.25
#2018-05-10|1350.07
#2018-05-11|1374.47
#2018-05-14|1381.16
#2018-05-15|1365.99
#2018-05-16|1372.16
#2018-05-17|1370.31
#2018-05-18|1374.34
#2018-05-21|1367.68
#2018-05-22|1367.19
#2018-05-23|1373.97
#2018-05-24|1367.95
#2018-05-25|1364.61
#2018-05-28| .
#2018-05-29|1351.94
#2018-05-30|1373.37
#2018-05-31|1363.12
#2018-06-01|1378.60
#2018-06-04|1384.08
#2018-06-05|1380.44
#2018-06-06|1394.98
#2018-06-07|1394.97
#2018-06-08|1404.78
#2018-06-11|1399.03
#2018-06-12|1400.28
#2018-06-13|1397.08
#2018-06-14|1402.55
#2018-06-15|1407.35
#2018-06-18|1392.11
#2018-06-19|1401.90
#2018-06-20|1408.30
#2018-06-21|1398.38
#2018-06-22|1400.29
#2018-06-25|1388.75
#2018-06-26|1382.77
#2018-06-27|1368.78
#2018-06-28|1378.21
#2018-06-29|1384.80
#2018-07-02|1388.92
#2018-07-03|1393.68
#2018-07-04| .
#2018-07-05|1411.81
#2018-07-06|1439.78
#2018-07-09|1446.08
#2018-07-10|1452.35
#2018-07-11|1439.09
#2018-07-12|1458.08
#2018-07-13|1458.76
#2018-07-16|1448.72
#2018-07-17|1462.96
#2018-07-18|1462.71
#2018-07-19|1448.78
#2018-07-20|1445.38
#2018-07-23|1445.44
#2018-07-24|1468.88
#2018-07-25|1485.81
#2018-07-26|1481.54
#2018-07-27|1472.02
#2018-07-30|1478.65
#2018-07-31|1499.08
#2018-08-01|1504.10
#2018-08-02|1505.76
#2018-08-03|1514.58
#2018-08-06|1517.69
#2018-08-07|1518.74
#2018-08-08|1517.26
#2018-08-09|1512.88
#2018-08-10|1508.14
#2018-08-13|1508.20
#2018-08-14|1509.00
#2018-08-15|1509.25
#2018-08-16|1526.64
#2018-08-17|1535.65
#2018-08-20|1543.21
#2018-08-21|1540.12
#2018-08-22|1541.55
#2018-08-23|1538.55
#2018-08-24|1543.65
#2018-08-27|1548.78
#2018-08-28|1547.84
#2018-08-29|1558.53
#2018-08-30|1558.92
#2018-08-31|1557.06
#2018-09-03| .
#2018-09-04|1544.35
#2018-09-05|1553.35
#2018-09-06|1546.78
#2018-09-07|1550.63
#2018-09-10|1550.34
#2018-09-11|1547.21
#2018-09-12|1553.54
#2018-09-13|1570.79
#2018-09-14|1563.49
#2018-09-17|1558.68
#2018-09-18|1566.70
#2018-09-19|1561.79
#2018-09-20|1580.28
#2018-09-21|1584.30
#2018-09-24|1584.00
#2018-09-25|1580.50
#2018-09-26|1584.68
#2018-09-27|1593.83
#2018-09-28|1596.62
#2018-10-01|1602.52
#2018-10-02|1604.95
#2018-10-03|1605.93
#2018-10-04|1590.56
#2018-10-05|1588.62
#2018-10-08|1590.68
#2018-10-09|1593.39
#2018-10-10|1554.44
#2018-10-11|1508.54
#2018-10-12|1531.40
#2018-10-15|1520.89
#2018-10-16|1561.72
#2018-10-17|1575.19
#2018-10-18|1555.26
#2018-10-19|1544.23
#2018-10-22|1530.48
#2018-10-23|1522.46
#2018-10-24|1464.99
#2018-10-25|1481.38
#2018-10-26|1471.60
#2018-10-29|1476.47
#2018-10-30|1488.79
#2018-10-31|1487.03
#2018-11-01|1514.38
#2018-11-02|1501.88
#2018-11-05|1518.97
#2018-11-06|1519.44
#2018-11-07|1559.00
#2018-11-08|1555.45
#2018-11-09|1551.16
#2018-11-12|1535.34
#2018-11-13|1524.63
#2018-11-14|1508.71
#2018-11-15|1526.32
#2018-11-16|1540.07
#2018-11-19|1533.71
#2018-11-20|1517.05
#2018-11-21|1501.38
#2018-11-22| .
#2018-11-23|1502.17
#2018-11-26|1513.24
#2018-11-27|1527.68
#2018-11-28|1561.40
#2018-11-29|1566.75
#2018-11-30|1592.91
#2018-12-03|1592.47
#2018-12-04|1558.32
#2018-12-05| .
#2018-12-06|1560.77
#2018-12-07|1525.56
#2018-12-10|1532.29
#2018-12-11|1536.33
#2018-12-12|1548.60
#2018-12-13|1548.26
#2018-12-14|1491.11
#2018-12-17|1463.62
#2018-12-18|1451.57
#2018-12-19|1430.16
#2018-12-20|1425.43
#2018-12-21|1403.08
#2018-12-24|1368.10
#2018-12-25| .
#2018-12-26|1430.71
#2018-12-27|1443.79
#2018-12-28|1445.96
#2018-12-31|1468.93
#2019-01-01| .
#2019-01-02|1456.70
#2019-01-03|1429.39
#2019-01-04|1477.76
#2019-01-07|1493.00
#2019-01-08|1505.05
#2019-01-09|1501.41
#2019-01-10|1502.02
#2019-01-11|1507.34
#2019-01-14|1486.08
#2019-01-15|1509.83
#2019-01-16|1499.38
#2019-01-17|1517.93
#2019-01-18|1529.69
#2019-01-21| .
#2019-01-22|1516.10
#2019-01-23|1512.54
#2019-01-24|1491.77
#2019-01-25|1493.26
#2019-01-28|1473.10
#2019-01-29|1482.65
#2019-01-30|1494.80
#2019-01-31|1517.89
#2019-02-01|1529.71
#2019-02-04|1520.90
#2019-02-05|1520.59
#2019-02-06|1521.91
#2019-02-07|1498.10
#2019-02-08|1508.49
#2019-02-11|1505.39
#2019-02-12|1522.24
#2019-02-13|1527.89
#2019-02-14|1533.66
#2019-02-15|1553.66
#2019-02-18| .
#2019-02-19|1547.40
#2019-02-20|1547.94
#2019-02-21|1533.18
#2019-02-22|1552.46
#2019-02-25|1558.96
#2019-02-26|1557.99
#2019-02-27|1563.45
#2019-02-28|1562.88
#2019-03-01|1583.39
#2019-03-04|1572.89
#2019-03-05|1571.66
#2019-03-06|1547.84
#2019-03-07|1536.13
#2019-03-08|1529.29
#2019-03-11|1544.99
#2019-03-12|1552.74
#2019-03-13|1565.96
#2019-03-14|1559.01
#2019-03-15|1571.30
#2019-03-18|1566.18
#2019-03-19|1576.04
#2019-03-20|1570.22
#2019-03-21|1566.20
#2019-03-22|1539.66
#2019-03-25|1539.58
#2019-03-26|1560.99
#2019-03-27|1547.11
#2019-03-28|1552.99
#2019-03-29|1566.06
#2019-04-01|1568.10
#2019-04-02|1569.13
#2019-04-03|1566.77
#2019-04-04|1556.57
#2019-04-05|1568.83
#2019-04-08|1568.00
#2019-04-09|1555.70
#2019-04-10|1562.00
#2019-04-11|1544.82
#2019-04-12|1538.33
#2019-04-15|1539.23
#2019-04-16|1521.80
#2019-04-17|1480.61
#2019-04-18|1471.73
#2019-04-19| .
#2019-04-22|1471.87
#2019-04-23|1495.67
#2019-04-24|1488.87
#2019-04-25|1505.15
#2019-04-26|1515.32
#2019-04-29|1512.04
#2019-04-30|1520.79
#2019-05-01|1518.48
#2019-05-02|1522.56
#2019-05-03|1536.14
#2019-05-06|1539.59
#2019-05-07|1504.25
#2019-05-08|1505.23
#2019-05-09|1503.19
#2019-05-10|1499.71
#2019-05-13|1472.57
#2019-05-14|1480.09
#2019-05-15|1488.56
#2019-05-16|1505.30
#2019-05-17|1500.08
#2019-05-20|1495.31
#2019-05-21|1506.66
#2019-05-22|1518.26
#2019-05-23|1514.33
#2019-05-24|1515.25
#2019-05-27| .
#2019-05-28|1495.43
#2019-05-29|1472.50
#2019-05-30|1477.69
#2019-05-31|1463.48
#2019-06-03|1474.15
#2019-06-04|1498.85
#2019-06-05|1504.71
#2019-06-06|1507.99
#2019-06-07|1526.30
#2019-06-10|1523.19
#2019-06-11|1523.03
#2019-06-12|1538.32
#2019-06-13|1531.77
#2019-06-14|1528.09
#2019-06-17|1541.01
#2019-06-18|1556.08
#2019-06-19|1569.18
#2019-06-20|1577.65
#2019-06-21|1583.74
#2019-06-24|1575.76
#2019-06-25|1570.52
#2019-06-26|1550.78
#2019-06-27|1559.46
#2019-06-28|1566.86
#2019-07-01|1577.33
#2019-07-02|1587.38
#2019-07-03|1602.73
#2019-07-04| .
#2019-07-05|1583.14
#2019-07-08|1566.05
#2019-07-09|1574.69
#2019-07-10|1578.01
#2019-07-11|1550.56
#2019-07-12|1520.15
#2019-07-15|1529.76
#2019-07-16|1521.85
#2019-07-17|1522.13
#2019-07-18|1533.57
#2019-07-19|1516.77
#2019-07-22|1513.42
#2019-07-23|1522.15
#2019-07-24|1523.44
#2019-07-25|1519.70
#2019-07-26|1524.71
#2019-07-29|1527.15
#2019-07-30|1517.39
#2019-07-31|1509.61
#2019-08-01|1513.22
#2019-08-02|1513.47
#2019-08-05|1481.89
#2019-08-06|1498.40
#2019-08-07|1495.74
#2019-08-08|1516.05
#2019-08-09|1519.89
#2019-08-12|1506.60
#2019-08-13|1522.16
#2019-08-14|1480.55
#2019-08-15|1482.55
#2019-08-16|1503.30
#2019-08-19|1521.29
#2019-08-20|1505.61
#2019-08-21|1519.51
#2019-08-22|1516.05
#2019-08-23|1479.19
#2019-08-26|1497.71
#2019-08-27|1494.14
#2019-08-28|1501.46
#2019-08-29|1506.67
#2019-08-30|1505.53
#2019-09-02| .
#2019-09-03|1500.19
#2019-09-04|1500.50
#2019-09-05|1512.72
#2019-09-06|1515.13
#2019-09-09|1496.20
#2019-09-10|1501.81
#2019-09-11|1517.00
#2019-09-12|1516.72
#2019-09-13|1514.49
#2019-09-16|1508.77
#2019-09-17|1514.52
#2019-09-18|1514.64
#2019-09-19|1519.58
#2019-09-20|1534.68
#2019-09-23|1526.84
#2019-09-24|1512.95
#2019-09-25|1505.93
#2019-09-26|1498.23
#2019-09-27|1493.69
#2019-09-30|1503.80
#2019-10-01|1488.94
#2019-10-02|1467.71
#2019-10-03|1486.49
#2019-10-04|1509.19
#2019-10-07|1504.02
#2019-10-08|1482.76
#2019-10-09|1484.83
#2019-10-10|1491.03
#2019-10-11|1506.65
#2019-10-14|1510.02
#2019-10-15|1528.59
#2019-10-16|1527.32
#2019-10-17|1533.72
#2019-10-18|1516.73
#2019-10-21|1520.09
#2019-10-22|1525.64
#2019-10-23|1532.94
#2019-10-24|1526.09
#2019-10-25|1529.34
#2019-10-28|1546.61
#2019-10-29|1562.08
#2019-10-30|1577.64
#2019-10-31|1576.23
#2019-11-01|1579.11
#2019-11-04|1571.89
#2019-11-05|1561.35
#2019-11-06|1564.94
#2019-11-07|1562.85
#2019-11-08|1583.00
#2019-11-11|1577.87
#2019-11-12|1582.99
#2019-11-13|1581.18
#2019-11-14|1578.17
#2019-11-15|1605.92
#2019-11-18|1599.10
#2019-11-19|1609.54
#2019-11-20|1609.73
#2019-11-21|1616.95
#2019-11-22|1627.93
#2019-11-25|1645.50
#2019-11-26|1648.77
#2019-11-27|1656.95
#2019-11-28|1656.95
#2019-11-29|1652.16
#2019-12-02|1642.84
#2019-12-03|1642.71
#2019-12-04|1658.84
#2019-12-05|1655.27
#2019-12-06|1665.53
#2019-12-09|1659.78
#2019-12-10|1665.28
#2019-12-11|1664.96
#2019-12-12|1679.33
#2019-12-13|1678.17
#2019-12-16|1694.14
#2019-12-17|1697.99
#2019-12-18|1697.35
#2019-12-19|1707.22
#2019-12-20|1723.12
#2019-12-23|1726.22
#2019-12-24|1724.79
#2019-12-25| .
#2019-12-26|1722.62
#2019-12-27|1720.59
#2019-12-30|1708.76
#2019-12-31|1714.06
#2020-01-01| .
#2020-01-02|1717.18
#2020-01-03|1701.10
#2020-01-06|1707.26
#2020-01-07|1703.45
#2020-01-08|1709.31
#2020-01-09|1719.61
#2020-01-10|1720.01
#2020-01-13|1715.70
#2020-01-14|1733.22
#2020-01-15|1747.47
#2020-01-16|1751.34
#2020-01-17|1750.02
#2020-01-20| .
#2020-01-21|1746.58
#2020-01-22|1747.04
#2020-01-23|1737.94
#2020-01-24|1706.61
#2020-01-27|1703.77
#2020-01-28|1705.00
#2020-01-29|1705.78
#2020-01-30|1695.90
#2020-01-31|1671.18
#2020-02-03|1689.97
#2020-02-04|1716.18
#2020-02-05|1742.34
#2020-02-06|1749.62
#2020-02-07|1742.05
#2020-02-10|1750.71
#2020-02-11|1755.31
#2020-02-12|1747.74
#2020-02-13|1731.18
#2020-02-14|1733.29
#2020-02-17| .
#2020-02-18|1726.84
#2020-02-19|1729.86
#2020-02-20|1724.48
#2020-02-21|1728.80
#2020-02-24|1690.96
#2020-02-25|1652.08
#2020-02-26|1659.39
#2020-02-27|1605.15
#2020-02-28|1579.11
#2020-03-02|1652.75
#2020-03-03|1609.37
#2020-03-04|1693.28
#2020-03-05|1664.68
#2020-03-06|1660.39
#2020-03-09|1577.66
#2020-03-10|1625.91
#2020-03-11|1556.69
#2020-03-12|1450.58
#2020-03-13|1557.42
#2020-03-16|1432.13
#2020-03-17|1528.18
#2020-03-18|1498.56
#2020-03-19|1454.68
#2020-03-20|1394.85
#2020-03-23|1332.86
#2020-03-24|1414.00
#2020-03-25|1409.41
#2020-03-26|1503.37
#2020-03-27|1473.29
#2020-03-30|1555.16
#2020-03-31|1550.51
#2020-04-01|1504.48
#2020-04-02|1559.57
#2020-04-03|1554.92
#2020-04-06|1620.19
#2020-04-07|1595.25
#2020-04-08|1648.08
#2020-04-09|1654.60
#2020-04-10|1654.60
#2020-04-13|1645.07
#2020-04-14|1704.90
#2020-04-15|1692.76
#2020-04-16|1728.03
#2020-04-17|1770.31
#2020-04-20|1772.30
#2020-04-21|1720.17
#2020-04-22|1744.22
#2020-04-23|1752.80
#2020-04-24|1772.59
#2020-04-27|1790.24
#2020-04-28|1752.34
#2020-04-29|1756.18
#2020-04-30|1750.51
#2020-05-01|1721.01
#2020-05-04|1726.43
#2020-05-05|1759.90
#2020-05-06|1748.19
#2020-05-07|1738.88
#2020-05-08|1748.30
#2020-05-11|1792.54
#2020-05-12|1769.24
#2020-05-13|1760.92
#2020-05-14|1772.81
#2020-05-15|1788.23
#2020-05-18|1793.16
#2020-05-19|1767.40
#2020-05-20|1770.40
#2020-05-21|1757.01
#2020-05-22|1757.69
#2020-05-25|1757.69
#2020-05-26|1740.53
#2020-05-27|1750.97
#2020-05-28|1773.08
#2020-05-29|1803.80
#2020-06-01|1774.18
#2020-06-02|1784.48
#2020-06-03|1780.42
#2020-06-04|1768.21
#2020-06-05|1774.29
#2020-06-08|1787.79
#2020-06-09|1775.91
#2020-06-10|1783.70
#2020-06-11|1694.99
#2020-06-12|1703.08
#2020-06-15|1698.29
#2020-06-16|1745.29
#2020-06-17|1743.42
#2020-06-18|1740.48
#2020-06-19|1769.17
#2020-06-22|1761.81
#2020-06-23|1763.60
#2020-06-24|1728.58
#2020-06-25|1747.61
#2020-06-26|1725.16
#2020-06-29|1732.83
#2020-06-30|1761.22
#2020-07-01|1774.90
#2020-07-02|1786.93
#2020-07-03| .
#2020-07-06|1803.31
#2020-07-07|1798.90
#2020-07-08|1798.78
#2020-07-09|1788.22
#2020-07-10|1780.03
#2020-07-13|1791.10
#2020-07-14|1819.98
#2020-07-15|1843.08
#2020-07-16|1840.44
#2020-07-17|1864.66
#2020-07-20|1869.54
#2020-07-21|1852.90
#2020-07-22|1865.89
#2020-07-23|1851.19
#2020-07-24|1821.30
#2020-07-27|1841.23
#2020-07-28|1845.62
#2020-07-29|1844.11
#2020-07-30|1835.15
#2020-07-31|1820.25
#2020-08-03|1847.85
#2020-08-04|1839.61
#2020-08-05|1842.81
#2020-08-06|1836.33
#2020-08-07|1835.80
#2020-08-10|1823.94
#2020-08-11|1807.53
#2020-08-12|1840.18
#2020-08-13|1833.42
#2020-08-14|1830.22
#2020-08-17|1849.17
#2020-08-18|1848.29
#2020-08-19|1837.26
#2020-08-20|1837.46
#2020-08-21|1837.99
#2020-08-24|1832.17
#2020-08-25|1842.85
#2020-08-26|1843.72
#2020-08-27|1858.21
#2020-08-28|1857.13
#2020-08-31|1866.00
#2020-09-01|1833.75
#2020-09-02|1868.90
#2020-09-03|1817.57
#2020-09-04|1809.89
#2020-09-07| .
#2020-09-08|1778.37
#2020-09-09|1808.44
#2020-09-10|1775.66
#2020-09-11|1790.06
#2020-09-14|1820.32
#2020-09-15|1829.40
#2020-09-16|1824.44
#2020-09-17|1820.24
#2020-09-18|1825.22
#2020-09-21|1792.36
#2020-09-22|1796.18
#2020-09-23|1781.60
#2020-09-24|1770.13
#2020-09-25|1793.46
#2020-09-28|1805.43
#2020-09-29|1802.97
#2020-09-30|1826.31
#2020-10-01|1818.92
#2020-10-02|1794.19
#2020-10-05|1831.81
#2020-10-06|1801.37
#2020-10-07|1831.27
#2020-10-08|1841.34
#2020-10-09|1852.27
#2020-10-12|1861.94
#2020-10-13|1846.68
#2020-10-14|1835.51
#2020-10-15|1808.91
#2020-10-16|1826.34
#2020-10-19|1794.21
#2020-10-20|1791.01
#2020-10-21|1771.52
#2020-10-22|1793.05
#2020-10-23|1796.22
#2020-10-26|1783.44
#2020-10-27|1770.73
#2020-10-28|1722.09
#2020-10-29|1720.44
#2020-10-30|1716.95
#2020-11-02|1741.89
#2020-11-03|1753.62
#2020-11-04|1840.81
#2020-11-05|1833.45
#2020-11-06|1829.19
#2020-11-09|1836.33
#2020-11-10|1852.65
#2020-11-11|1855.49
#2020-11-12|1842.52
#2020-11-13|1867.64
#2020-11-16|1864.01
#2020-11-17|1859.50
#2020-11-18|1829.97
#2020-11-19|1834.31
#2020-11-20|1838.12
#2020-11-23|1833.19
#2020-11-24|1831.81
#2020-11-25|1830.74
#2020-11-26|1830.74
#2020-11-27|1856.32
#2020-11-30|1868.90
#2020-12-01|1882.70
#2020-12-02|1889.86
#2020-12-03|1889.30
#2020-12-04|1906.51
#2020-12-07|1900.16
#2020-12-08|1924.95
#2020-12-09|1922.58
#2020-12-10|1920.73
#2020-12-11|1920.91
#2020-12-14|1905.88
#2020-12-15|1921.12
#2020-12-16|1914.52
#2020-12-17|1936.97
#2020-12-18|1936.50
#2020-12-21|1920.51
#2020-12-22|1907.65
#2020-12-23|1910.00
#2020-12-24|1909.88
#2020-12-25|1909.88
#2020-12-28|1900.97
#2020-12-29|1908.46
#2020-12-30|1912.67
#2020-12-31|1926.03
#2021-01-01|1926.03
#2021-01-04|1911.91
#2021-01-05|1923.71
#2021-01-06|1934.77
#2021-01-07|1959.97
#2021-01-08|1961.95
#2021-01-11|1993.99
#2021-01-12|1979.77
#2021-01-13|1984.93
#2021-01-14|1999.99
#2021-01-15|2008.55
#2021-01-18|2008.55
#2021-01-19|2034.72
#2021-01-20|2038.32
#2021-01-21|2026.00
#2021-01-22|2034.71
#2021-01-25|2061.74
#2021-01-26|2058.26
#2021-01-27|1999.68
#2021-01-28|2022.78
#2021-01-29|2009.88
#2021-02-01|2006.16
#2021-02-02|1999.08
#2021-02-03|1993.10
#2021-02-04|2007.22
#2021-02-05|2028.65
#2021-02-08|2033.00
#2021-02-09|2027.81
#2021-02-10|2026.75
#2021-02-11|2029.01
#2021-02-12|2041.54
#2021-02-15|2041.54
#2021-02-16|2018.59
#2021-02-17|2031.50
#2021-02-18|2013.70
#2021-02-19|1997.52
#2021-02-22|1988.32
#2021-02-23|1974.73
#2021-02-24|1993.10
#2021-02-25|1976.54
#2021-02-26|1958.24
#2021-03-01|1976.92
#2021-03-02|1964.30
#2021-03-03|1930.15
#2021-03-04|1897.08
#2021-03-05|1930.49
#2021-03-08|1923.24
#2021-03-09|1936.50
#2021-03-10|1944.23
#2021-03-11|1956.60
#2021-03-12|1959.90
#2021-03-15|1972.60
#2021-03-16|1983.91
#2021-03-17|1974.40
#2021-03-18|1957.56
#2021-03-19|1966.98
#2021-03-22|1989.41
#2021-03-23|1955.52
#2021-03-24|1936.10
#2021-03-25|1942.83
#2021-03-26|1973.80
#2021-03-29|1976.66
#2021-03-30|1958.68
#2021-03-31|1975.46
#2021-04-01|1975.27
#2021-04-02|1975.27
#2021-04-05|1976.73
#2021-04-06|1968.61
#2021-04-07|1959.75
#2021-04-08|1960.45
#2021-04-09|1968.88
#2021-04-12|1966.54
#2021-04-13|1978.64
#2021-04-14|1984.36
#2021-04-15|2006.75
#2021-04-16|2027.61
#2021-04-19|2025.05
#2021-04-20|2031.22
#2021-04-21|2053.61
#2021-04-22|2035.96
#2021-04-23|2045.28
#2021-04-26|2049.55
#2021-04-27|2038.43
#2021-04-28|2026.59
#2021-04-29|2010.58
#2021-04-30|2009.51
#2021-05-03|2031.99
#2021-05-04|2019.61
#2021-05-05|2026.41
#2021-05-06|2022.89
#2021-05-07|2035.55
#2021-05-10|2030.66
#2021-05-11|2020.01
#2021-05-12|2012.31
#2021-05-13|2029.76
#2021-05-14|2044.13
#2021-05-17|2046.91
#2021-05-18|2045.90
#2021-05-19|2036.51
#2021-05-20|2066.94
#2021-05-21|2058.36
#2021-05-24|2058.07
#2021-05-25|2044.86
#2021-05-26|2038.07
#2021-05-27|2027.82
#2021-05-28|2037.30
#2021-05-31|2037.30
#2021-06-01|2000.33
#2021-06-02|2007.55
#2021-06-03|2018.12
#2021-06-04|2029.68
#2021-06-07|2064.17
#2021-06-08|2051.78
#2021-06-09|2086.66
#2021-06-10|2128.43
#2021-06-11|2106.99
#2021-06-14|2105.80
#2021-06-15|2093.03
#2021-06-16|2083.69
#2021-06-17|2097.05
#2021-06-18|2074.44
#2021-06-21|2095.38
#2021-06-22|2094.98
#2021-06-23|2079.97
#2021-06-24|2103.22
#2021-06-25|2111.30
#2021-06-28|2114.56
#2021-06-29|2119.74
#2021-06-30|2123.98
#2021-07-01|2142.85
#2021-07-02|2156.14
#2021-07-05|2156.14
#2021-07-06|2146.63
#2021-07-07|2148.73
#2021-07-08|2147.22
#2021-07-09|2155.83
#2021-07-12|2154.95
#2021-07-13|2148.54
#2021-07-14|2148.79
#2021-07-15|2142.07
#2021-07-16|2154.98
#2021-07-19|2153.01
#2021-07-20|2169.68
#2021-07-21|2178.38
#2021-07-22|2186.54
#2021-07-23|2214.50
#2021-07-26|2196.07
#2021-07-27|2197.35
#2021-07-28|2225.94
#2021-07-29|2217.65
#2021-07-30|2210.47
#2021-08-02|2212.14
#2021-08-03|2254.99
#2021-08-04|2256.27
#2021-08-05|2266.62
#2021-08-06|2252.40
#2021-08-09|2278.11
#2021-08-10|2278.44
#2021-08-11|2238.14
#2021-08-12|2259.92
#2021-08-13|2274.31
#2021-08-16|2290.07
#2021-08-17|2323.72
#2021-08-18|2287.90
#2021-08-19|2282.72
#2021-08-20|2298.63
#2021-08-23|2317.69
#2021-08-24|2296.35
#2021-08-25|2290.24
#2021-08-26|2280.13
#2021-08-27|2269.85
#2021-08-30|2279.90
#2021-08-31|2276.28
#2021-09-01|2269.68
#2021-09-02|2291.55
#2021-09-03|2293.23
#2021-09-06|2293.23
#2021-09-07|2272.31
#2021-09-08|2265.87
#2021-09-09|2232.66
#2021-09-10|2222.61
#2021-09-13|2199.59
#2021-09-14|2189.77
#2021-09-15|2203.96
#2021-09-16|2199.45
#2021-09-17|2194.28
#2021-09-20|2176.48
#2021-09-21|2185.07
#2021-09-22|2181.51
#2021-09-23|2204.64
#2021-09-24|2187.02
#2021-09-27|2163.28
#2021-09-28|2130.94
#2021-09-29|2152.19
#2021-09-30|2141.21
#2021-10-01|2136.09
#2021-10-04|2110.52
#2021-10-05|2117.70
#2021-10-06|2101.89
#2021-10-07|2127.92
#2021-10-08|2114.51
#2021-10-11|2104.74
#2021-10-12|2092.17
#2021-10-13|2098.89
#2021-10-14|2117.86
#2021-10-15|2119.36
#2021-10-18|2102.22
#2021-10-19|2133.53
#2021-10-20|2146.58
#2021-10-21|2150.20
#2021-10-22|2148.29
#2021-10-25|2162.50
#2021-10-26|2174.76
#2021-10-27|2149.34
#2021-10-28|2179.38
#2021-10-29|2197.75
#2021-11-01|2200.83
#2021-11-02|2230.84
#2021-11-03|2243.77
#2021-11-04|2227.07
#2021-11-05|2200.91
#2021-11-08|2197.12
#2021-11-09|2184.35
#2021-11-10|2192.34
#2021-11-11|2190.70
#2021-11-12|2195.84
#2021-11-15|2187.78
#2021-11-16|2184.89
#2021-11-17|2195.78
#2021-11-18|2196.84
#2021-11-19|2190.15
#2021-11-22|2184.99
#2021-11-23|2194.01
#2021-11-24|2190.37
#2021-11-25|2190.37
#2021-11-26|2201.51
#2021-11-29|2189.06
#2021-11-30|2161.85
#2021-12-01|2155.95
#2021-12-02|2146.25
#2021-12-03|2149.35
#2021-12-06|2139.12
#2021-12-07|2163.41
#2021-12-08|2178.06
#2021-12-09|2174.51
#2021-12-10|2169.72
#2021-12-13|2211.80
#2021-12-14|2224.69
#2021-12-15|2291.19
#2021-12-16|2313.21
#2021-12-17|2295.25
#2021-12-20|2290.91
#2021-12-21|2281.24
#2021-12-22|2291.29
#2021-12-23|2298.02
#2021-12-24|2298.02
#2021-12-27|2305.17
#2021-12-28|2295.60
#2021-12-29|2308.25
#2021-12-30|2315.99
#2021-12-31|2306.87
#2022-01-03|2287.08
#2022-01-04|2254.71
#2022-01-05|2236.75
#2022-01-06|2229.76
#2022-01-07|2239.16
#2022-01-10|2263.34
#2022-01-11|2272.95
#2022-01-12|2253.30
#2022-01-13|2219.45
#2022-01-14|2219.13
#2022-01-17|2219.13
#2022-01-18|2190.92
#2022-01-19|2171.71
#2022-01-20|2157.90
#2022-01-21|2134.62
#2022-01-24|2120.89
#2022-01-25|2125.20
#2022-01-26|2121.10
#2022-01-27|2130.33
#2022-01-28|2176.48
#2022-01-31|2185.58
#2022-02-01|2196.56
#2022-02-02|2205.85
#2022-02-03|2181.00
#2022-02-04|2175.52
#2022-02-07|2182.90
#2022-02-08|2176.65
#2022-02-09|2193.00
#2022-02-10|2159.18
#2022-02-11|2147.45
#2022-02-14|2124.03
#2022-02-15|2154.49
#2022-02-16|2151.74
#2022-02-17|2121.58
#2022-02-18|2106.02
#2022-02-21|2106.02
#2022-02-22|2093.95
#2022-02-23|2081.96
#2022-02-24|2078.48
#2022-02-25|2140.91
#2022-02-28|2125.63
#2022-03-01|2113.08
#2022-03-02|2143.94
#2022-03-03|2151.86
#2022-03-04|2160.06
#2022-03-07|2144.79
#2022-03-08|2120.52
#2022-03-09|2154.41
#2022-03-10|2154.49
#2022-03-11|2151.18
#2022-03-14|2175.34
#2022-03-15|2209.20
#2022-03-16|2230.83
#2022-03-17|2271.15
#2022-03-18|2282.75
#2022-03-21|2284.02
#2022-03-22|2283.18
#2022-03-23|2258.66
#2022-03-24|2279.10
#2022-03-25|2284.56
#2022-03-28|2297.87
#2022-03-29|2308.31
#2022-03-30|2310.85
#2022-03-31|2292.06
#2022-04-01|2316.95
#2022-04-04|2308.60
#2022-04-05|2309.56
#2022-04-06|2357.21
#2022-04-07|2398.21
#2022-04-08|2412.35
#2022-04-11|2369.37
#2022-04-12|2352.36
#2022-04-13|2356.83
#2022-04-14|2357.51
#2022-04-15|2357.51
#2022-04-18|2318.52
#2022-04-19|2321.44
#2022-04-20|2325.49
#2022-04-21|2308.85
#2022-04-22|2259.23
#2022-04-25|2289.84
#2022-04-26|2261.45
#2022-04-27|2262.13
#2022-04-28|2285.75
#2022-04-29|2232.60
#2022-05-02|2222.90
#2022-05-03|2233.29
#2022-05-04|2269.05
#2022-05-05|2228.82
#2022-05-06|2216.44
#2022-05-09|2180.30
#2022-05-10|2196.71
#2022-05-11|2182.91
#2022-05-12|2222.64
#2022-05-13|2230.60
#2022-05-16|2257.53
#2022-05-17|2283.21
#2022-05-18|2240.56
#2022-05-19|2233.92
#2022-05-20|2268.08
#2022-05-23|2283.96
#2022-05-24|2294.46
#2022-05-25|2300.37
#2022-05-26|2306.70
#2022-05-27|2334.25
#2022-05-30|2334.25
#2022-05-31|2296.46
#2022-06-01|2274.07
#2022-06-02|2268.56
#2022-06-03|2264.21
#2022-06-06|2258.68
#2022-06-07|2294.70
#2022-06-08|2287.44
#2022-06-09|2226.74
#2022-06-10|2185.17
#2022-06-13|2127.51
#2022-06-14|2118.22
#2022-06-15|2139.42
#2022-06-16|2118.09
#2022-06-17|2134.15
#2022-06-20|2134.15
#2022-06-21|2190.25
#2022-06-22|2226.80
#2022-06-23|2280.04
#2022-06-24|2327.05
#2022-06-27|2333.06
#2022-06-28|2281.73
#2022-06-29|2296.18
#2022-06-30|2293.46
#2022-07-01|2315.22
#2022-07-04|2315.22
#2022-07-05|2316.04
#2022-07-06|2327.14
#2022-07-07|2339.54
#2022-07-08|2343.30
#2022-07-11|2339.23
#2022-07-12|2313.68
#2022-07-13|2303.18
#2022-07-14|2294.91
#2022-07-15|2332.63
#2022-07-18|2277.11
#2022-07-19|2293.51
#2022-07-20|2272.82
#2022-07-21|2285.63
#2022-07-22|2280.51
#2022-07-25|2291.89
#2022-07-26|2303.56
#2022-07-27|2305.98
#2022-07-28|2299.76
#2022-07-29|2284.89
#2022-08-01|2263.54
#2022-08-02|2249.05
#2022-08-03|2270.99
#2022-08-04|2253.63
#2022-08-05|2246.92
#2022-08-08|2261.86
#2022-08-09|2256.89
#2022-08-10|2274.63
#2022-08-11|2246.97
#2022-08-12|2268.65
#2022-08-15|2282.15
#2022-08-16|2276.94
#2022-08-17|2267.41
#2022-08-18|2251.48
#2022-08-19|2266.64
#2022-08-22|2244.13
#2022-08-23|2215.94
#2022-08-24|2216.70
#2022-08-25|2231.76
#2022-08-26|2183.53
#2022-08-29|2156.19
#2022-08-30|2145.30
#2022-08-31|2129.41
#2022-09-01|2180.43
#2022-09-02|2144.02
#2022-09-05|2144.02
#2022-09-06|2145.58
#2022-09-07|2173.68
#2022-09-08|2207.93
#2022-09-09|2227.77
#2022-09-12|2230.61
#2022-09-13|2161.42
#2022-09-14|2179.97
#2022-09-15|2187.78
#2022-09-16|2199.23
#2022-09-19|2178.20
#2022-09-20|2156.28
#2022-09-21|2124.24
#2022-09-22|2159.55
#2022-09-23|2150.72
#2022-09-26|2128.34
#2022-09-27|2136.27
#2022-09-28|2195.47
#2022-09-29|2171.39
#2022-09-30|2138.82
#2022-10-03|2161.91
#2022-10-04|2203.91
#2022-10-05|2206.67
#2022-10-06|2179.97
#2022-10-07|2147.65
#2022-10-10|2145.42
#2022-10-11|2172.19
#2022-10-12|2166.29
#2022-10-13|2213.27
#2022-10-14|2200.87
#2022-10-17|2232.82
#2022-10-18|2237.85
#2022-10-19|2200.58
#2022-10-20|2191.75
#2022-10-21|2254.44
#2022-10-24|2293.58
#2022-10-25|2305.20
#2022-10-26|2335.38
#2022-10-27|2327.65
#2022-10-28|2371.79
#2022-10-31|2360.16
#2022-11-01|2359.15
#2022-11-02|2333.22
#2022-11-03|2331.72
#2022-11-04|2343.33
#2022-11-07|2369.73
#2022-11-08|2388.83
#2022-11-09|2371.73
#2022-11-10|2406.67
#2022-11-11|2366.62
#2022-11-14|2397.00
#2022-11-15|2394.18
#2022-11-16|2390.95
#2022-11-17|2409.59
#2022-11-18|2426.80
#2022-11-21|2436.95
#2022-11-22|2457.62
#2022-11-23|2453.55
#2022-11-24|2453.55
#2022-11-25|2462.41
#2022-11-28|2460.03
#2022-11-29|2452.89
#2022-11-30|2500.98
#2022-12-01|2513.86
#2022-12-02|2527.18
#2022-12-05|2507.15
#2022-12-06|2480.02
#2022-12-07|2500.29
#2022-12-08|2518.87
#2022-12-09|2478.72
#2022-12-12|2499.86
#2022-12-13|2512.86
#2022-12-14|2531.16
#2022-12-15|2493.31
#2022-12-16|2461.40
#2022-12-19|2450.90
#2022-12-20|2456.02
#2022-12-21|2484.68
#2022-12-22|2482.61
#2022-12-23|2477.69
#2022-12-26|2477.69
#2022-12-27|2458.96
#2022-12-28|2446.28
#2022-12-29|2464.53
#2022-12-30|2459.65
#2023-01-02|2459.65
#2023-01-03|2460.63
#2023-01-04|2470.28
#2023-01-05|2464.68
#2023-01-06|2501.77
#2023-01-09|2427.94
#2023-01-10|2438.85
#2023-01-11|2445.74
#2023-01-12|2439.04
#2023-01-13|2451.71
#2023-01-16|2451.71
#2023-01-17|2431.20
#2023-01-18|2399.49
#2023-01-19|2396.70
#2023-01-20|2400.52
#2023-01-23|2398.43
#2023-01-24|2392.72
#2023-01-25|2400.82
#2023-01-26|2394.35
#2023-01-27|2376.47
#2023-01-30|2348.41
#2023-01-31|2372.47
#2023-02-01|2366.07
#2023-02-02|2350.45
#2023-02-03|2354.44
#2023-02-06|2348.84
#2023-02-07|2356.25
#2023-02-08|2343.56
#2023-02-09|2334.19
#2023-02-10|2356.50
#2023-02-13|2380.84
#2023-02-14|2371.78
#2023-02-15|2346.54
#2023-02-16|2317.81
#2023-02-17|2346.05
#2023-02-20|2346.05
#2023-02-21|2323.14
#2023-02-22|2317.08
#2023-02-23|2318.86
#2023-02-24|2290.78
#2023-02-27|2284.11
#2023-02-28|2263.22
#2023-03-01|2269.92
#2023-03-02|2272.94
#2023-03-03|2296.27
#2023-03-06|2302.59
#2023-03-07|2269.61
#2023-03-08|2249.04
#2023-03-09|2227.28
#2023-03-10|2222.50
#2023-03-13|2252.52
#2023-03-14|2271.96
#2023-03-15|2278.53
#2023-03-16|2284.15
#2023-03-17|2253.51
#2023-03-20|2285.13
#2023-03-21|2282.31
#2023-03-22|2248.69
#2023-03-23|2261.59
#2023-03-24|2288.73
#2023-03-27|2293.49
#2023-03-28|2291.97
#2023-03-29|2299.81
#2023-03-30|2306.66
#2023-03-31|2332.00
#2023-04-03|2359.27
#2023-04-04|2359.18
#2023-04-05|2406.59
#2023-04-06|2421.63
#2023-04-07|2421.63
#2023-04-10|2416.31
#2023-04-11|2412.30
#2023-04-12|2415.84
#2023-04-13|2445.67
#2023-04-14|2433.49
#2023-04-17|2429.86
#2023-04-18|2403.56
#2023-04-19|2409.05
#2023-04-20|2409.16
#2023-04-21|2430.33
#2023-04-24|2432.49
#2023-04-25|2425.87
#2023-04-26|2379.66
#2023-04-27|2380.02
#2023-04-28|2395.13
#2023-05-01|2418.25
#2023-05-02|2409.60
#2023-05-03|2412.16
#2023-05-04|2399.93
#2023-05-05|2420.90
#2023-05-08|2416.57
#2023-05-09|2404.85
#2023-05-10|2415.67
#2023-05-11|2409.83
#2023-05-12|2403.87
#2023-05-15|2403.77
#2023-05-16|2380.28
#2023-05-17|2374.79
#2023-05-18|2367.93
#2023-05-19|2385.67
#2023-05-22|2385.63
#2023-05-23|2372.99
#2023-05-24|2357.43
#2023-05-25|2325.08
#2023-05-26|2314.40
#2023-05-29|2314.40
#2023-05-30|2302.13
#2023-05-31|2321.18
#2023-06-01|2320.33
#2023-06-02|2359.14
#2023-06-05|2371.02
#2023-06-06|2351.47
#2023-06-07|2342.38
#2023-06-08|2367.79
#2023-06-09|2363.83
#2023-06-12|2371.80
#2023-06-13|2385.72
#2023-06-14|2375.75
#2023-06-15|2405.45
#2023-06-16|2410.75
#2023-06-19|2410.75
#2023-06-20|2403.32
#2023-06-21|2397.88
#2023-06-22|2415.70
#2023-06-23|2403.72
#2023-06-26|2376.09
#2023-06-27|2369.62
#2023-06-28|2360.83
#2023-06-29|2371.36
#2023-06-30|2393.71
#2023-07-03|2379.94
#2023-07-04|2379.94
#2023-07-05|2385.99
#2023-07-06|2360.42
#2023-07-07|2324.39
#2023-07-10|2340.53
#2023-07-11|2330.51
#2023-07-12|2330.39
#2023-07-13|2328.06
#2023-07-14|2349.19
#2023-07-17|2334.81
#2023-07-18|2347.08
#2023-07-19|2353.28
#2023-07-20|2406.49
#2023-07-21|2432.90
#2023-07-24|2422.25
#2023-07-25|2415.33
#2023-07-26|2410.97
#2023-07-27|2409.42
#2023-07-28|2426.17
#2023-07-31|2401.32
#2023-08-01|2387.04
#2023-08-02|2388.61
#2023-08-03|2381.61
#2023-08-04|2377.72
#2023-08-07|2409.90
#2023-08-08|2473.24
#2023-08-09|2480.61
#2023-08-10|2477.84
#2023-08-11|2499.37
#2023-08-14|2509.38
#2023-08-15|2510.48
#2023-08-16|2498.22
#2023-08-17|2498.10
#2023-08-18|2500.71
#2023-08-21|2501.95
#2023-08-22|2490.72
#2023-08-23|2497.20
#2023-08-24|2478.64
#2023-08-25|2497.63
#2023-08-28|2494.40
#2023-08-29|2508.89
#2023-08-30|2502.48
#2023-08-31|2485.88
#2023-09-01|2497.74
#2023-09-04|2497.74
#2023-09-05|2473.19
#2023-09-06|2448.94
#2023-09-07|2475.44
#2023-09-08|2495.63
#2023-09-11|2509.10
#2023-09-12|2515.54
#2023-09-13|2510.56
#2023-09-14|2515.61
#2023-09-15|2484.90
#2023-09-18|2479.05
#2023-09-19|2487.19
#2023-09-20|2482.85
#2023-09-21|2448.48
#2023-09-22|2440.66
#2023-09-25|2445.59
#2023-09-26|2437.97
#2023-09-27|2425.46
#2023-09-28|2421.47
#2023-09-29|2405.58
#2023-10-02|2400.50
#2023-10-03|2376.54
#2023-10-04|2387.13
#2023-10-05|2409.19
#2023-10-06|2436.30
#2023-10-09|2445.96
#2023-10-10|2454.26
#2023-10-11|2480.52
#2023-10-12|2477.83
#2023-10-13|2476.48
#2023-10-16|2495.66
#2023-10-17|2484.21
#2023-10-18|2450.30
#2023-10-19|2411.87
#2023-10-20|2407.98
#2023-10-23|2389.69
#2023-10-24|2409.28
#2023-10-25|2395.30
#2023-10-26|2367.68
#2023-10-27|2308.95
#2023-10-30|2328.15
#2023-10-31|2317.67
#2023-11-01|2328.97
#2023-11-02|2367.61
#2023-11-03|2378.35
#2023-11-06|2404.18
#2023-11-07|2410.02
#2023-11-08|2416.32
#2023-11-09|2347.33
#2023-11-10|2352.93
#2023-11-13|2364.30
#2023-11-14|2372.97
#2023-11-15|2362.56
#2023-11-16|2360.89
#2023-11-17|2364.47
#2023-11-20|2376.34
#2023-11-21|2371.86
#2023-11-22|2377.76
#2023-11-23|2377.76
#2023-11-24|2390.95
#2023-11-27|2371.73
#2023-11-28|2362.57
#2023-11-29|2373.46
#2023-11-30|2400.40
#2023-12-01|2408.10
#2023-12-04|2422.81
#2023-12-05|2424.76
#2023-12-06|2424.40
#2023-12-07|2421.67
#2023-12-08|2428.30
#2023-12-11|2435.32
#2023-12-12|2446.76
#2023-12-13|2489.17
#2023-12-14|2469.58
#2023-12-15|2454.40
#2023-12-18|2462.72
#2023-12-19|2482.80
#2023-12-20|2441.29
#2023-12-21|2464.93
#2023-12-22|2488.89
#2023-12-25|2488.89
#2023-12-26|2492.58
#2023-12-27|2512.37
#2023-12-28|2516.86
#2023-12-29|2517.18
#2024-01-01|2517.18
#2024-01-02|2579.51
#2024-01-03|2602.52
#2024-01-04|2608.22
#2024-01-05|2618.19
#2024-01-08|2634.21
#2024-01-09|2635.30
#2024-01-10|2640.22
#2024-01-11|2634.49
#2024-01-12|2650.45
#2024-01-15|2650.45
#2024-01-16|2626.68
#2024-01-17|2616.94
#2024-01-18|2616.46
#2024-01-19|2630.05
#2024-01-22|2632.42
#2024-01-23|2634.17
#2024-01-24|2617.90
#2024-01-25|2621.18
#2024-01-26|2632.26
#2024-01-29|2645.85
#2024-01-30|2642.93
#2024-01-31|2629.23
#2024-02-01|2669.27
#2024-02-02|2662.90
#2024-02-05|2693.28
#2024-02-06|2714.90
#2024-02-07|2717.53
#2024-02-08|2717.22
#2024-02-09|2717.85
#2024-02-12|2719.46
#2024-02-13|2698.20
#2024-02-14|2718.06
#2024-02-15|2744.59
#2024-02-16|2762.45
#2024-02-19|2762.45
#2024-02-20|2737.31
#2024-02-21|2737.85
#2024-02-22|2781.59
#2024-02-23|2795.51
#2024-02-26|2788.50
#2024-02-27|2780.95
#2024-02-28|2769.56
#2024-02-29|2743.24
#2024-03-01|2783.69
#2024-03-04|2764.69
#2024-03-05|2749.70
#2024-03-06|2764.20
#2024-03-07|2761.86
#2024-03-08|2752.68
#2024-03-11|2745.74
#2024-03-12|2763.75
#2024-03-13|2752.43
#2024-03-14|2738.66
#2024-03-15|2723.32
#2024-03-18|2725.05
#2024-03-19|2742.90
#2024-03-20|2740.53
#2024-03-21|2742.04
#2024-03-22|2740.54
#2024-03-25|2750.98
#2024-03-26|2756.38
#2024-03-27|2794.42
#2024-03-28|2796.61
#2024-03-29|2796.61
#2024-04-01|2771.35
#2024-04-02|2756.68
#2024-04-03|2743.76
#2024-04-04|2698.02
#2024-04-05|2719.95
#2024-04-08|2707.33
#2024-04-09|2701.69
#2024-04-10|2680.30
#2024-04-11|2668.95
#2024-04-12|2630.21
#2024-04-15|2624.27
#2024-04-16|2609.14
#2024-04-17|2611.13
#2024-04-18|2606.91
#2024-04-19|2606.14
#2024-04-22|2625.50
#2024-04-23|2651.47
#2024-04-24|2635.08
#2024-04-25|2608.61
#2024-04-26|2607.66
#2024-04-29|2623.55
#2024-04-30|2646.40
#2024-05-01|2676.33
#2024-05-02|2666.87
#2024-05-03|2671.10
#2024-05-06|2691.49
#2024-05-07|2709.21
#2024-05-08|2703.89
#2024-05-09|2713.85
#2024-05-10|2701.90
#2024-05-13|2712.16
#2024-05-14|2719.76
#2024-05-15|2767.26
#2024-05-16|2756.00
#2024-05-17|2758.25
#2024-05-20|2763.77
#2024-05-21|2772.53
#2024-05-22|2783.14
#2024-05-23|2761.32
#2024-05-24|2748.19
#2024-05-27|2748.19
#2024-05-28|2710.39
#2024-05-29|2699.95
#2024-05-30|2714.01
#2024-05-31|2743.80
#2024-06-03|2776.30
#2024-06-04|2782.76
#2024-06-05|2796.91
#2024-06-06|2805.15
#2024-06-07|2817.66
#2024-06-10|2834.76
#2024-06-11|2829.15
#2024-06-12|2816.33
#2024-06-13|2824.13
#2024-06-14|2822.50
#2024-06-17|2823.41
#2024-06-18|2830.72
#2024-06-19|2830.72
#2024-06-20|2850.96
#2024-06-21|2861.72
#2024-06-24|2898.61
#2024-06-25|2898.27
#2024-06-26|2880.37
#2024-06-27|2876.50
#2024-06-28|2858.35
#2024-07-01|2874.88
#2024-07-02|2853.28
#2024-07-03|2827.87
#2024-07-04|2827.87
#2024-07-05|2859.08
#2024-07-08|2863.65
#2024-07-09|2887.55
#2024-07-10|2918.00
#2024-07-11|2934.87
#2024-07-12|2950.40
#2024-07-15|2948.63
#2024-07-16|2956.28
#2024-07-17|2956.97
#2024-07-18|2880.19
#2024-07-19|2893.60
#2024-07-22|2907.62
#2024-07-23|2900.17
#2024-07-24|2914.53
#2024-07-25|2909.81
#2024-07-26|2920.98
#2024-07-29|2916.95
#2024-07-30|2889.92
#2024-07-31|2871.03
#2024-08-01|2919.07
#2024-08-02|2894.79
#2024-08-05|2816.21
#2024-08-06|2828.72
#2024-08-07|2798.87
#2024-08-08|2895.94
#2024-08-09|2931.70
#2024-08-12|2915.19
#2024-08-13|2954.63
#2024-08-14|2971.40
#2024-08-15|2983.07
#2024-08-16|2976.50
#2024-08-19|3003.16
#2024-08-20|3027.92
#2024-08-21|3036.04
#2024-08-22|3029.55
#2024-08-23|3042.30
#2024-08-26|3039.79
#2024-08-27|3039.74
#2024-08-28|3043.75
#2024-08-29|3040.84
#2024-08-30|3068.43
#2024-09-02|3068.43
#2024-09-03|3053.96
#2024-09-04|3042.42
#2024-09-05|2998.25
#2024-09-06|2977.87
#2024-09-09|3001.18
#2024-09-10|3009.68
#2024-09-11|3010.72
#2024-09-12|3021.53
#2024-09-13|3021.78
#2024-09-16|3047.37
#2024-09-17|3025.05
#2024-09-18|3019.57
#2024-09-19|3025.42
#2024-09-20|3020.83
#2024-09-23|3002.88
#2024-09-24|2999.60
#2024-09-25|2965.77
#2024-09-26|2962.78
#2024-09-27|2948.75
#2024-09-30|2965.92
#2024-10-01|2964.21
#2024-10-02|2959.63
#2024-10-03|2934.55
#2024-10-04|2939.35
#2024-10-07|2935.24
#2024-10-08|2950.49
#2024-10-09|2981.16
#2024-10-10|2964.29
#2024-10-11|2995.11
#2024-10-14|2996.58
#2024-10-15|2994.72
#2024-10-16|2997.39
#2024-10-17|2988.15
#2024-10-18|2985.82
#2024-10-21|2943.46
#2024-10-22|2955.17
#2024-10-23|2944.60
#2024-10-24|2926.27
#2024-10-25|2909.20
#2024-10-28|2925.13
#2024-10-29|2921.14
#2024-10-30|2902.10
#2024-10-31|2878.09
#2024-11-01|2871.21
#2024-11-04|2844.23
#2024-11-05|2859.89
#2024-11-06|2826.74
#2024-11-07|2855.75
#2024-11-08|2889.10
#2024-11-11|2839.84
#2024-11-12|2783.60
#2024-11-13|2777.72
#2024-11-14|2728.37
#2024-11-15|2642.93
#2024-11-18|2632.25
#2024-11-19|2629.59
#2024-11-20|2662.64
#2024-11-21|2687.25
#2024-11-22|2703.12
#2024-11-25|2727.58
#2024-11-26|2758.65
#2024-11-27|2773.00
#2024-11-28|2773.00
#2024-11-29|2776.51
#2024-12-02|2773.11
#2024-12-03|2767.44
#2024-12-04|2768.33
#2024-12-05|2768.12
#2024-12-06|2770.66
#2024-12-09|2760.09
#2024-12-10|2737.08
#2024-12-11|2715.05
#2024-12-12|2698.48
#2024-12-13|2701.77
#2024-12-16|2678.06
#2024-12-17|2701.63
#2024-12-18|2645.57
#2024-12-19|2622.84
#2024-12-20|2649.39
#2024-12-23|2692.40
#2024-12-24|2699.26
#2024-12-25|2699.26
#2024-12-26|2698.70
#2024-12-27|2680.84
#2024-12-30|2645.16
#2024-12-31|2658.76
#2025-01-01|2658.76
#2025-01-02|2666.39
#2025-01-03|2677.29
#2025-01-06|2661.95
#2025-01-07|2686.73
#2025-01-08|2681.06
#2025-01-09|2681.06
#2025-01-10|2673.63
#2025-01-13|2698.48
#2025-01-14|2635.41
#2025-01-15|2644.37
#2025-01-16|2665.91
#2025-01-17|2623.55
#2025-01-20|2623.55
#2025-01-21|2655.64
#2025-01-22|2645.72
#2025-01-23|2682.31
#2025-01-24|2694.55
#2025-01-27|2765.95
#2025-01-28|2742.33
#2025-01-29|2746.22
#2025-01-30|2776.62
#2025-01-31|2776.88
#2025-02-03|2792.28
#2025-02-04|2786.38
#2025-02-05|2830.68
#2025-02-06|2829.12
#2025-02-07|2809.58
#2025-02-10|2794.25
#2025-02-11|2791.44
#2025-02-12|2804.26
#2025-02-13|2811.23
#2025-02-14|2767.13
#2025-02-17|2767.13
#2025-02-18|2789.96
#2025-02-19|2826.42
#2025-02-20|2856.43
#2025-02-21|2877.68
#2025-02-24|2911.00
#2025-02-25|2940.23
#2025-02-26|2920.81
#2025-02-27|2914.89
#2025-02-28|2956.18
#2025-03-03|2974.20
#2025-03-04|2939.58
#2025-03-05|2974.98
#2025-03-06|2964.73
#2025-03-07|2952.97
#2025-03-10|2934.79
#2025-03-11|2890.48
#2025-03-12|2865.14
#2025-03-13|2848.24
#2025-03-14|2857.84
#2025-03-17|2891.47
#2025-03-18|2884.20
#2025-03-19|2887.25
#2025-03-20|2887.69
#2025-03-21|2883.01
#2025-03-24|2907.17
#2025-03-25|2846.10
#2025-03-26|2819.23
#2025-03-27|2821.79
#2025-03-28|2831.30
#2025-03-31|2846.26
#2025-04-01|2763.49
#2025-04-02|2784.68
#2025-04-03|2749.72
#2025-04-04|2598.88
#2025-04-07|2567.39
#2025-04-08|2511.44
#2025-04-09|2590.55
#2025-04-10|2491.51
#2025-04-11|2533.92
#2025-04-14|2588.47
#2025-04-15|2581.41
#2025-04-16|2528.33
#2025-04-17|2636.54
#2025-04-18|2636.54
#2025-04-21|2601.02
#2025-04-22|2642.27
#2025-04-23|2646.08
#2025-04-24|2690.66
#2025-04-25|2725.13
#2025-04-28|2744.40
#2025-04-29|2766.04
#2025-04-30|2801.02
#2025-05-01|2680.73
#2025-05-02|2730.66
#2025-05-05|2717.01
#2025-05-06|2596.82
#2025-05-07|2614.54
#2025-05-08|2575.31
#2025-05-09|2534.97
#2025-05-12|2615.12
#2025-05-13|2561.92
#2025-05-14|2477.14
#2025-05-15|2539.20
#2025-05-16|2588.10
#2025-05-19|2606.48
#2025-05-20|2616.97
#2025-05-21|2568.90
#2025-05-22|2560.15
#2025-05-23|2562.48
#2025-05-26|2562.48
#2025-05-27|2597.50
#2025-05-28|2573.11
#2025-05-29|2601.23
#2025-05-30|2608.99
#2025-06-02|2622.61
#2025-06-03|2626.93
#2025-06-04|2636.71
#2025-06-05|2633.06
#2025-06-06|2661.97
#2025-06-09|2671.27
#2025-06-10|2717.98
#2025-06-11|2714.91
#2025-06-12|2742.83
#2025-06-13|2736.95
#2025-06-16|2718.64
#2025-06-17|2660.81
#2025-06-18|2651.97
#2025-06-19|2651.97
#2025-06-20|2629.31
#2025-06-23|2629.23
#2025-06-24|2654.69
#2025-06-25|2660.25
#2025-06-26|2663.70
#2025-06-27|2641.08
#2025-06-30|2655.25
#2025-07-01|2694.81
#2025-07-02|2710.25
#2025-07-03|2709.89
#2025-07-04|2709.89
#2025-07-07|2686.99
#2025-07-08|2707.14
#2025-07-09|2734.57
#2025-07-10|2760.86
#2025-07-11|2733.83
#2025-07-14|2745.15
#2025-07-15|2681.33
#2025-07-16|2744.04
#2025-07-17|2712.66
#2025-07-18|2702.94
#2025-07-21|2681.60
#2025-07-22|2744.68
#2025-07-23|2796.10
#2025-07-24|2801.60
#2025-07-25|2805.37
#2025-07-28|2773.41
#2025-07-29|2742.18
#2025-07-30|2724.36
#2025-07-31|2669.74
#2025-08-01|2720.26
#2025-08-04|2759.22
#2025-08-05|2742.49
#2025-08-06|2696.08
#2025-08-07|2613.75
#2025-08-08|2621.19
#2025-08-11|2630.27
#2025-08-12|2638.99
#2025-08-13|2692.66
#2025-08-14|2721.04
#2025-08-15|2758.91
#2025-08-18|2750.11
#2025-08-19|2764.44
#2025-08-20|2780.40
#2025-08-21|2790.28
#2025-08-22|2795.45
#2025-08-25|2748.47
#2025-08-26|2787.29
#2025-08-27|2785.21
#2025-08-28|2768.58
#2025-08-29|2784.36
#2025-09-01|2784.36
#2025-09-02|2805.26
#2025-09-03|2798.44
#2025-09-04|2800.99
#2025-09-05|2800.58
#2025-09-08|2796.10
#2025-09-09|2810.38
#2025-09-10|2802.17
#2025-09-11|2849.29
#2025-09-12|2813.57
#2025-09-15|2797.90
#2025-09-16|2804.95
#2025-09-17|2815.01
#2025-09-18|2820.11
#2025-09-19|2817.34
#2025-09-22|2809.46
#2025-09-23|2806.25
#2025-09-24|2787.24
#2025-09-25|2735.69
#2025-09-26|2766.92
#2025-09-29|2784.13
#2025-09-30|2875.55
#2025-10-01|3014.50
#2025-10-02|2989.81
#2025-10-03|3014.65
#2025-10-06|3000.34
#2025-10-07|3006.05
#2025-10-08|3002.61
#2025-10-09|3010.76
#2025-10-10|2972.08
#2025-10-13|2961.66
#2025-10-14|2953.07
#2025-10-15|2965.05
#2025-10-16|2958.95
#2025-10-17|2969.03
#2025-10-20|2992.59
#2025-10-21|2985.12
#2025-10-22|2984.95
#2025-10-23|2986.81
#2025-10-24|2987.61
#2025-10-27|2994.70
#2025-10-28|2975.16
#2025-10-29|2960.46
#2025-10-30|3017.74
#2025-10-31|3028.54
#2025-11-03|3028.74
#2025-11-04|3035.29
#2025-11-05|3074.64
#2025-11-06|3094.27
#2025-11-07|3081.56
#2025-11-10|3130.66
#2025-11-11|3221.53
#2025-11-12|3271.00
#2025-11-13|3278.45
#2025-11-14|3275.05
#2025-11-17|3287.03
#2025-11-18|3317.27
#2025-11-19|3324.78
#2025-11-20|3305.68
#2025-11-21|3361.53
#2025-11-24|3378.24
#2025-11-25|3458.89
#2025-11-26|3450.62
#2025-11-27|3450.62
#2025-11-28|3423.48
#2025-12-01|3372.21
#2025-12-02|3353.65
#2025-12-03|3376.55
#2025-12-04|3339.39
#2025-12-05|3319.87
#2025-12-08|3281.29
#2025-12-09|3238.82
#2025-12-10|3286.49
#2025-12-11|3319.49
#2025-12-12|3341.14
#2025-12-15|3405.13
#2025-12-16|3366.17
#2025-12-17|3357.45
#2025-12-18|3358.75
#2025-12-19|3398.38
#2025-12-22|3426.21
#2025-12-23|3417.71
#2025-12-24|3439.70
#2025-12-25|3439.70
#2025-12-26|3438.40
#2025-12-29|3433.67
#2025-12-30|3422.25
#2025-12-31|3408.52
#2026-01-01|3408.52
#2026-01-02|3424.58
#2026-01-05|3356.32
#2026-01-06|3417.62
#2026-01-07|3506.80
#2026-01-08|3444.02
#2026-01-09|3411.33
#2026-01-12|3427.11
#2026-01-13|3430.19
#2026-01-14|3459.43
#2026-01-15|3406.89
#2026-01-16|3401.46
#2026-01-19|3401.46
#2026-01-20|3399.54
#2026-01-21|3469.61
#2026-01-22|3489.09
#2026-01-23|3469.39
#2026-01-26|3484.61
#2026-01-27|3490.09
#2026-01-28|3450.82
#2026-01-29|3458.28
#2026-01-30|3481.60
#2026-02-02|3519.85
#2026-02-03|3484.62
#2026-02-04|3603.30
#2026-02-05|3543.13
#2026-02-06|3632.66
#2026-02-09|3593.70
#2026-02-10|3554.13
#2026-02-11|3566.50
#2026-02-12|3595.46
#2026-02-13|3631.79
#2026-02-16|3631.79
#2026-02-17|3632.03
#2026-02-18|3616.72
#2026-02-19|3611.42
#2026-02-20|3590.80
#2026-02-23|3659.54
#2026-02-24|3650.99
#2026-02-25|3627.45
#2026-02-26|3595.10
#2026-02-27|3687.08
#2026-03-02|3647.05
#2026-03-03|3600.48
#2026-03-04|3612.52
#2026-03-05|3532.62
#2026-03-06|3531.61
#2026-03-09|3570.38
#2026-03-10|3573.69
#2026-03-11|3565.17
#2026-03-12|3510.26
#2026-03-13|3500.59
#2026-03-16|3519.96
#2026-03-17|3455.45
#2026-03-18|3395.58
#2026-03-19|3387.60
#2026-03-20|3352.74
#2026-03-23|3360.82
#2026-03-24|3357.84
#2026-03-25|3415.87
#2026-03-26|3403.40
#2026-03-27|3357.24
#2026-03-30|3392.40
#2026-03-31|3470.66
#2026-04-01|3505.88
#2026-04-02|3461.47
#2026-04-03|3461.47
#2026-04-06|3435.25
#2026-04-07|3415.07
#2026-04-08|3489.17
#2026-04-09|3492.12