Table Data - Nasdaq US Health Care Large Mid Cap Total Return Index
| Title | Nasdaq US Health Care Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB20LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:59 PM CDT |
| Notes | For more information about this series, see: NQUSB20LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 418.85 |
| 2001-04-02 | 405.99 |
| 2001-04-03 | 397.20 |
| 2001-04-04 | 401.97 |
| 2001-04-05 | 413.63 |
| 2001-04-06 | 412.16 |
| 2001-04-09 | 418.45 |
| 2001-04-10 | 417.69 |
| 2001-04-11 | 408.21 |
| 2001-04-12 | 416.98 |
| 2001-04-13 | . |
| 2001-04-16 | 418.83 |
| 2001-04-17 | 430.76 |
| 2001-04-18 | 429.14 |
| 2001-04-19 | 423.55 |
| 2001-04-20 | 418.44 |
| 2001-04-23 | 417.40 |
| 2001-04-24 | 410.90 |
| 2001-04-25 | 420.37 |
| 2001-04-26 | 424.42 |
| 2001-04-27 | 431.46 |
| 2001-04-30 | 434.87 |
| 2001-05-01 | 435.85 |
| 2001-05-02 | 433.03 |
| 2001-05-03 | 427.65 |
| 2001-05-04 | 434.96 |
| 2001-05-07 | 436.99 |
| 2001-05-08 | 435.55 |
| 2001-05-09 | 437.37 |
| 2001-05-10 | 432.04 |
| 2001-05-11 | 430.56 |
| 2001-05-14 | 432.04 |
| 2001-05-15 | 431.37 |
| 2001-05-16 | 446.53 |
| 2001-05-17 | 452.62 |
| 2001-05-18 | 449.35 |
| 2001-05-21 | 452.76 |
| 2001-05-22 | 447.98 |
| 2001-05-23 | 440.35 |
| 2001-05-24 | 440.78 |
| 2001-05-25 | 437.79 |
| 2001-05-28 | . |
| 2001-05-29 | 443.12 |
| 2001-05-30 | 441.28 |
| 2001-05-31 | 442.71 |
| 2001-06-01 | 448.57 |
| 2001-06-04 | 453.94 |
| 2001-06-05 | 459.40 |
| 2001-06-06 | 455.20 |
| 2001-06-07 | 457.10 |
| 2001-06-08 | 453.85 |
| 2001-06-11 | 447.04 |
| 2001-06-12 | 445.71 |
| 2001-06-13 | 445.24 |
| 2001-06-14 | 445.15 |
| 2001-06-15 | 444.92 |
| 2001-06-18 | 446.88 |
| 2001-06-19 | 449.91 |
| 2001-06-20 | 456.10 |
| 2001-06-21 | 456.94 |
| 2001-06-22 | 441.66 |
| 2001-06-25 | 436.83 |
| 2001-06-26 | 435.54 |
| 2001-06-27 | 431.16 |
| 2001-06-28 | 436.11 |
| 2001-06-29 | 425.71 |
| 2001-07-02 | 431.00 |
| 2001-07-03 | 430.38 |
| 2001-07-04 | . |
| 2001-07-05 | 424.68 |
| 2001-07-06 | 420.91 |
| 2001-07-09 | 428.61 |
| 2001-07-10 | 424.28 |
| 2001-07-11 | 419.92 |
| 2001-07-12 | 413.39 |
| 2001-07-13 | 419.13 |
| 2001-07-16 | 416.64 |
| 2001-07-17 | 423.37 |
| 2001-07-18 | 435.77 |
| 2001-07-19 | 435.61 |
| 2001-07-20 | 438.31 |
| 2001-07-23 | 431.47 |
| 2001-07-24 | 424.56 |
| 2001-07-25 | 428.87 |
| 2001-07-26 | 431.29 |
| 2001-07-27 | 432.98 |
| 2001-07-30 | 434.64 |
| 2001-07-31 | 442.38 |
| 2001-08-01 | 438.85 |
| 2001-08-02 | 435.96 |
| 2001-08-03 | 435.71 |
| 2001-08-06 | 433.48 |
| 2001-08-07 | 435.21 |
| 2001-08-08 | 429.79 |
| 2001-08-09 | 431.08 |
| 2001-08-10 | 435.28 |
| 2001-08-13 | 438.91 |
| 2001-08-14 | 439.66 |
| 2001-08-15 | 438.54 |
| 2001-08-16 | 437.68 |
| 2001-08-17 | 435.27 |
| 2001-08-20 | 438.92 |
| 2001-08-21 | 437.39 |
| 2001-08-22 | 442.29 |
| 2001-08-23 | 443.74 |
| 2001-08-24 | 448.51 |
| 2001-08-27 | 446.61 |
| 2001-08-28 | 440.50 |
| 2001-08-29 | 437.03 |
| 2001-08-30 | 433.59 |
| 2001-08-31 | 428.81 |
| 2001-09-03 | . |
| 2001-09-04 | 434.83 |
| 2001-09-05 | 441.53 |
| 2001-09-06 | 433.01 |
| 2001-09-07 | 423.48 |
| 2001-09-10 | 429.05 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 424.99 |
| 2001-09-18 | 418.49 |
| 2001-09-19 | 411.50 |
| 2001-09-20 | 406.24 |
| 2001-09-21 | 395.67 |
| 2001-09-24 | 398.20 |
| 2001-09-25 | 404.69 |
| 2001-09-26 | 413.93 |
| 2001-09-27 | 427.64 |
| 2001-09-28 | 430.28 |
| 2001-10-01 | 436.15 |
| 2001-10-02 | 439.31 |
| 2001-10-03 | 435.58 |
| 2001-10-04 | 432.61 |
| 2001-10-05 | 437.44 |
| 2001-10-08 | 434.50 |
| 2001-10-09 | 432.64 |
| 2001-10-10 | 440.07 |
| 2001-10-11 | 436.32 |
| 2001-10-12 | 438.94 |
| 2001-10-15 | 443.62 |
| 2001-10-16 | 444.01 |
| 2001-10-17 | 440.02 |
| 2001-10-18 | 437.40 |
| 2001-10-19 | 440.79 |
| 2001-10-22 | 449.66 |
| 2001-10-23 | 444.11 |
| 2001-10-24 | 443.18 |
| 2001-10-25 | 445.26 |
| 2001-10-26 | 445.21 |
| 2001-10-29 | 440.68 |
| 2001-10-30 | 435.60 |
| 2001-10-31 | 432.75 |
| 2001-11-01 | 438.22 |
| 2001-11-02 | 437.30 |
| 2001-11-05 | 438.20 |
| 2001-11-06 | 442.01 |
| 2001-11-07 | 439.43 |
| 2001-11-08 | 437.04 |
| 2001-11-09 | 435.53 |
| 2001-11-12 | 435.70 |
| 2001-11-13 | 438.82 |
| 2001-11-14 | 437.22 |
| 2001-11-15 | 438.71 |
| 2001-11-16 | 440.24 |
| 2001-11-19 | 444.50 |
| 2001-11-20 | 446.91 |
| 2001-11-21 | 452.36 |
| 2001-11-22 | . |
| 2001-11-23 | 454.34 |
| 2001-11-26 | 457.58 |
| 2001-11-27 | 454.11 |
| 2001-11-28 | 451.04 |
| 2001-11-29 | 453.72 |
| 2001-11-30 | 454.55 |
| 2001-12-03 | 455.58 |
| 2001-12-04 | 453.50 |
| 2001-12-05 | 453.68 |
| 2001-12-06 | 452.83 |
| 2001-12-07 | 452.58 |
| 2001-12-10 | 446.12 |
| 2001-12-11 | 438.91 |
| 2001-12-12 | 432.17 |
| 2001-12-13 | 429.76 |
| 2001-12-14 | 432.10 |
| 2001-12-17 | 436.12 |
| 2001-12-18 | 438.10 |
| 2001-12-19 | 441.20 |
| 2001-12-20 | 442.35 |
| 2001-12-21 | 444.86 |
| 2001-12-24 | 445.24 |
| 2001-12-25 | . |
| 2001-12-26 | 445.81 |
| 2001-12-27 | 445.32 |
| 2001-12-28 | 445.79 |
| 2001-12-31 | 440.14 |
| 2002-01-01 | . |
| 2002-01-02 | 438.53 |
| 2002-01-03 | 433.93 |
| 2002-01-04 | 433.60 |
| 2002-01-07 | 431.17 |
| 2002-01-08 | 430.41 |
| 2002-01-09 | 429.71 |
| 2002-01-10 | 435.30 |
| 2002-01-11 | 436.42 |
| 2002-01-14 | 435.71 |
| 2002-01-15 | 434.96 |
| 2002-01-16 | 433.92 |
| 2002-01-17 | 433.02 |
| 2002-01-18 | 429.72 |
| 2002-01-21 | . |
| 2002-01-22 | 434.84 |
| 2002-01-23 | 438.51 |
| 2002-01-24 | 432.72 |
| 2002-01-25 | 430.79 |
| 2002-01-28 | 427.92 |
| 2002-01-29 | 423.34 |
| 2002-01-30 | 427.09 |
| 2002-01-31 | 431.72 |
| 2002-02-01 | 432.60 |
| 2002-02-04 | 423.63 |
| 2002-02-05 | 427.68 |
| 2002-02-06 | 422.35 |
| 2002-02-07 | 418.72 |
| 2002-02-08 | 424.83 |
| 2002-02-11 | 428.53 |
| 2002-02-12 | 432.95 |
| 2002-02-13 | 434.58 |
| 2002-02-14 | 431.86 |
| 2002-02-15 | 432.84 |
| 2002-02-18 | . |
| 2002-02-19 | 426.38 |
| 2002-02-20 | 433.91 |
| 2002-02-21 | 430.51 |
| 2002-02-22 | 433.36 |
| 2002-02-25 | 432.05 |
| 2002-02-26 | 432.36 |
| 2002-02-27 | 434.54 |
| 2002-02-28 | 432.37 |
| 2002-03-01 | 438.54 |
| 2002-03-04 | 440.50 |
| 2002-03-05 | 433.14 |
| 2002-03-06 | 440.01 |
| 2002-03-07 | 438.32 |
| 2002-03-08 | 436.05 |
| 2002-03-11 | 437.38 |
| 2002-03-12 | 438.78 |
| 2002-03-13 | 442.13 |
| 2002-03-14 | 442.22 |
| 2002-03-15 | 446.15 |
| 2002-03-18 | 444.07 |
| 2002-03-19 | 444.17 |
| 2002-03-20 | 434.01 |
| 2002-03-21 | 436.40 |
| 2002-03-22 | 435.87 |
| 2002-03-25 | 430.76 |
| 2002-03-26 | 430.75 |
| 2002-03-27 | 431.36 |
| 2002-03-28 | 431.82 |
| 2002-03-29 | . |
| 2002-04-01 | 433.01 |
| 2002-04-02 | 429.84 |
| 2002-04-03 | 427.95 |
| 2002-04-04 | 419.42 |
| 2002-04-05 | 414.70 |
| 2002-04-08 | 414.92 |
| 2002-04-09 | 413.24 |
| 2002-04-10 | 419.81 |
| 2002-04-11 | 413.82 |
| 2002-04-12 | 415.70 |
| 2002-04-15 | 416.28 |
| 2002-04-16 | 420.84 |
| 2002-04-17 | 415.48 |
| 2002-04-18 | 422.71 |
| 2002-04-19 | 421.69 |
| 2002-04-22 | 415.82 |
| 2002-04-23 | 410.33 |
| 2002-04-24 | 409.14 |
| 2002-04-25 | 409.59 |
| 2002-04-26 | 405.94 |
| 2002-04-29 | 400.01 |
| 2002-04-30 | 401.57 |
| 2002-05-01 | 407.46 |
| 2002-05-02 | 405.56 |
| 2002-05-03 | 401.13 |
| 2002-05-06 | 394.46 |
| 2002-05-07 | 387.58 |
| 2002-05-08 | 399.16 |
| 2002-05-09 | 393.96 |
| 2002-05-10 | 390.35 |
| 2002-05-13 | 394.66 |
| 2002-05-14 | 400.59 |
| 2002-05-15 | 393.89 |
| 2002-05-16 | 390.09 |
| 2002-05-17 | 400.00 |
| 2002-05-20 | 395.71 |
| 2002-05-21 | 392.08 |
| 2002-05-22 | 394.58 |
| 2002-05-23 | 400.02 |
| 2002-05-24 | 393.76 |
| 2002-05-27 | . |
| 2002-05-28 | 392.49 |
| 2002-05-29 | 393.32 |
| 2002-05-30 | 392.42 |
| 2002-05-31 | 392.33 |
| 2002-06-03 | 381.44 |
| 2002-06-04 | 378.79 |
| 2002-06-05 | 382.35 |
| 2002-06-06 | 372.59 |
| 2002-06-07 | 374.52 |
| 2002-06-10 | 379.98 |
| 2002-06-11 | 364.97 |
| 2002-06-12 | 363.55 |
| 2002-06-13 | 365.43 |
| 2002-06-14 | 366.49 |
| 2002-06-17 | 375.30 |
| 2002-06-18 | 375.58 |
| 2002-06-19 | 372.64 |
| 2002-06-20 | 367.50 |
| 2002-06-21 | 354.87 |
| 2002-06-24 | 356.07 |
| 2002-06-25 | 350.69 |
| 2002-06-26 | 356.80 |
| 2002-06-27 | 365.18 |
| 2002-06-28 | 356.61 |
| 2002-07-01 | 344.53 |
| 2002-07-02 | 335.71 |
| 2002-07-03 | 336.02 |
| 2002-07-04 | . |
| 2002-07-05 | 348.76 |
| 2002-07-08 | 344.43 |
| 2002-07-09 | 328.37 |
| 2002-07-10 | 311.90 |
| 2002-07-11 | 318.84 |
| 2002-07-12 | 322.90 |
| 2002-07-15 | 315.20 |
| 2002-07-16 | 313.39 |
| 2002-07-17 | 320.68 |
| 2002-07-18 | 305.28 |
| 2002-07-19 | 293.48 |
| 2002-07-22 | 286.89 |
| 2002-07-23 | 285.47 |
| 2002-07-24 | 303.63 |
| 2002-07-25 | 312.55 |
| 2002-07-26 | 319.86 |
| 2002-07-29 | 333.48 |
| 2002-07-30 | 337.56 |
| 2002-07-31 | 346.47 |
| 2002-08-01 | 335.60 |
| 2002-08-02 | 334.28 |
| 2002-08-05 | 320.38 |
| 2002-08-06 | 326.92 |
| 2002-08-07 | 338.44 |
| 2002-08-08 | 350.11 |
| 2002-08-09 | 350.24 |
| 2002-08-12 | 350.88 |
| 2002-08-13 | 339.06 |
| 2002-08-14 | 351.29 |
| 2002-08-15 | 352.67 |
| 2002-08-16 | 349.25 |
| 2002-08-19 | 354.38 |
| 2002-08-20 | 351.08 |
| 2002-08-21 | 356.58 |
| 2002-08-22 | 367.29 |
| 2002-08-23 | 359.26 |
| 2002-08-26 | 361.73 |
| 2002-08-27 | 352.29 |
| 2002-08-28 | 348.58 |
| 2002-08-29 | 348.84 |
| 2002-08-30 | 348.62 |
| 2002-09-02 | . |
| 2002-09-03 | 333.92 |
| 2002-09-04 | 342.95 |
| 2002-09-05 | 339.09 |
| 2002-09-06 | 339.63 |
| 2002-09-09 | 343.80 |
| 2002-09-10 | 345.62 |
| 2002-09-11 | 345.95 |
| 2002-09-12 | 339.35 |
| 2002-09-13 | 341.46 |
| 2002-09-16 | 343.34 |
| 2002-09-17 | 336.77 |
| 2002-09-18 | 337.84 |
| 2002-09-19 | 328.05 |
| 2002-09-20 | 329.09 |
| 2002-09-23 | 326.35 |
| 2002-09-24 | 326.28 |
| 2002-09-25 | 336.21 |
| 2002-09-26 | 341.71 |
| 2002-09-27 | 328.93 |
| 2002-09-30 | 327.88 |
| 2002-10-01 | 337.54 |
| 2002-10-02 | 336.18 |
| 2002-10-03 | 335.77 |
| 2002-10-04 | 325.76 |
| 2002-10-07 | 325.58 |
| 2002-10-08 | 333.85 |
| 2002-10-09 | 329.56 |
| 2002-10-10 | 334.51 |
| 2002-10-11 | 338.16 |
| 2002-10-14 | 346.47 |
| 2002-10-15 | 353.83 |
| 2002-10-16 | 352.23 |
| 2002-10-17 | 356.94 |
| 2002-10-18 | 357.74 |
| 2002-10-21 | 358.17 |
| 2002-10-22 | 352.92 |
| 2002-10-23 | 350.18 |
| 2002-10-24 | 344.56 |
| 2002-10-25 | 351.07 |
| 2002-10-28 | 348.21 |
| 2002-10-29 | 343.88 |
| 2002-10-30 | 347.89 |
| 2002-10-31 | 345.34 |
| 2002-11-01 | 348.32 |
| 2002-11-04 | 349.98 |
| 2002-11-05 | 354.00 |
| 2002-11-06 | 361.23 |
| 2002-11-07 | 358.35 |
| 2002-11-08 | 355.85 |
| 2002-11-11 | 350.77 |
| 2002-11-12 | 353.18 |
| 2002-11-13 | 348.09 |
| 2002-11-14 | 353.92 |
| 2002-11-15 | 356.16 |
| 2002-11-18 | 355.28 |
| 2002-11-19 | 355.63 |
| 2002-11-20 | 359.51 |
| 2002-11-21 | 361.17 |
| 2002-11-22 | 359.45 |
| 2002-11-25 | 358.11 |
| 2002-11-26 | 351.23 |
| 2002-11-27 | 357.71 |
| 2002-11-28 | . |
| 2002-11-29 | 356.42 |
| 2002-12-02 | 353.82 |
| 2002-12-03 | 351.29 |
| 2002-12-04 | 353.16 |
| 2002-12-05 | 352.51 |
| 2002-12-06 | 353.41 |
| 2002-12-09 | 351.95 |
| 2002-12-10 | 352.79 |
| 2002-12-11 | 352.76 |
| 2002-12-12 | 349.65 |
| 2002-12-13 | 346.93 |
| 2002-12-16 | 350.95 |
| 2002-12-17 | 348.44 |
| 2002-12-18 | 345.43 |
| 2002-12-19 | 342.67 |
| 2002-12-20 | 345.46 |
| 2002-12-23 | 348.49 |
| 2002-12-24 | 349.07 |
| 2002-12-25 | . |
| 2002-12-26 | 343.71 |
| 2002-12-27 | 338.75 |
| 2002-12-30 | 342.35 |
| 2002-12-31 | 343.12 |
| 2003-01-01 | . |
| 2003-01-02 | 352.55 |
| 2003-01-03 | 355.90 |
| 2003-01-06 | 359.31 |
| 2003-01-07 | 354.47 |
| 2003-01-08 | 351.51 |
| 2003-01-09 | 356.45 |
| 2003-01-10 | 356.55 |
| 2003-01-13 | 356.92 |
| 2003-01-14 | 356.62 |
| 2003-01-15 | 352.43 |
| 2003-01-16 | 352.76 |
| 2003-01-17 | 351.46 |
| 2003-01-20 | . |
| 2003-01-21 | 348.81 |
| 2003-01-22 | 348.03 |
| 2003-01-23 | 349.84 |
| 2003-01-24 | 341.22 |
| 2003-01-27 | 333.38 |
| 2003-01-28 | 339.96 |
| 2003-01-29 | 342.60 |
| 2003-01-30 | 336.70 |
| 2003-01-31 | 342.30 |
| 2003-02-03 | 342.66 |
| 2003-02-04 | 337.30 |
| 2003-02-05 | 335.29 |
| 2003-02-06 | 335.16 |
| 2003-02-07 | 333.44 |
| 2003-02-10 | 336.01 |
| 2003-02-11 | 333.89 |
| 2003-02-12 | 328.34 |
| 2003-02-13 | 325.66 |
| 2003-02-14 | 328.61 |
| 2003-02-17 | . |
| 2003-02-18 | 336.67 |
| 2003-02-19 | 334.62 |
| 2003-02-20 | 331.50 |
| 2003-02-21 | 335.83 |
| 2003-02-24 | 329.80 |
| 2003-02-25 | 331.96 |
| 2003-02-26 | 329.90 |
| 2003-02-27 | 335.04 |
| 2003-02-28 | 336.34 |
| 2003-03-03 | 333.71 |
| 2003-03-04 | 329.89 |
| 2003-03-05 | 334.64 |
| 2003-03-06 | 333.77 |
| 2003-03-07 | 338.26 |
| 2003-03-10 | 332.02 |
| 2003-03-11 | 328.30 |
| 2003-03-12 | 329.49 |
| 2003-03-13 | 334.41 |
| 2003-03-14 | 331.80 |
| 2003-03-17 | 342.06 |
| 2003-03-18 | 345.24 |
| 2003-03-19 | 349.41 |
| 2003-03-20 | 349.07 |
| 2003-03-21 | 357.56 |
| 2003-03-24 | 347.21 |
| 2003-03-25 | 354.15 |
| 2003-03-26 | 350.11 |
| 2003-03-27 | 352.23 |
| 2003-03-28 | 353.09 |
| 2003-03-31 | 349.15 |
| 2003-04-01 | 354.00 |
| 2003-04-02 | 359.42 |
| 2003-04-03 | 357.81 |
| 2003-04-04 | 358.85 |
| 2003-04-07 | 355.32 |
| 2003-04-08 | 355.92 |
| 2003-04-09 | 351.44 |
| 2003-04-10 | 351.40 |
| 2003-04-11 | 349.26 |
| 2003-04-14 | 355.14 |
| 2003-04-15 | 354.20 |
| 2003-04-16 | 345.79 |
| 2003-04-17 | 348.94 |
| 2003-04-18 | . |
| 2003-04-21 | 350.06 |
| 2003-04-22 | 356.51 |
| 2003-04-23 | 360.97 |
| 2003-04-24 | 363.01 |
| 2003-04-25 | 357.43 |
| 2003-04-28 | 361.40 |
| 2003-04-29 | 363.10 |
| 2003-04-30 | 363.70 |
| 2003-05-01 | 365.27 |
| 2003-05-02 | 370.38 |
| 2003-05-05 | 369.57 |
| 2003-05-06 | 369.82 |
| 2003-05-07 | 367.85 |
| 2003-05-08 | 365.77 |
| 2003-05-09 | 369.32 |
| 2003-05-12 | 373.94 |
| 2003-05-13 | 373.42 |
| 2003-05-14 | 374.08 |
| 2003-05-15 | 376.85 |
| 2003-05-16 | 375.85 |
| 2003-05-19 | 366.15 |
| 2003-05-20 | 361.24 |
| 2003-05-21 | 363.98 |
| 2003-05-22 | 368.23 |
| 2003-05-23 | 367.90 |
| 2003-05-26 | . |
| 2003-05-27 | 373.69 |
| 2003-05-28 | 372.82 |
| 2003-05-29 | 369.43 |
| 2003-05-30 | 374.82 |
| 2003-06-02 | 372.25 |
| 2003-06-03 | 375.45 |
| 2003-06-04 | 380.94 |
| 2003-06-05 | 387.02 |
| 2003-06-06 | 387.73 |
| 2003-06-09 | 383.47 |
| 2003-06-10 | 386.41 |
| 2003-06-11 | 393.14 |
| 2003-06-12 | 393.17 |
| 2003-06-13 | 390.50 |
| 2003-06-16 | 402.24 |
| 2003-06-17 | 410.06 |
| 2003-06-18 | 407.65 |
| 2003-06-19 | 398.79 |
| 2003-06-20 | 401.30 |
| 2003-06-23 | 394.15 |
| 2003-06-24 | 394.78 |
| 2003-06-25 | 392.48 |
| 2003-06-26 | 398.94 |
| 2003-06-27 | 392.91 |
| 2003-06-30 | 390.60 |
| 2003-07-01 | 392.85 |
| 2003-07-02 | 396.35 |
| 2003-07-03 | 394.05 |
| 2003-07-04 | . |
| 2003-07-07 | 398.63 |
| 2003-07-08 | 398.21 |
| 2003-07-09 | 396.31 |
| 2003-07-10 | 393.14 |
| 2003-07-11 | 396.88 |
| 2003-07-14 | 398.31 |
| 2003-07-15 | 396.69 |
| 2003-07-16 | 393.36 |
| 2003-07-17 | 390.92 |
| 2003-07-18 | 394.37 |
| 2003-07-21 | 387.90 |
| 2003-07-22 | 387.70 |
| 2003-07-23 | 390.41 |
| 2003-07-24 | 386.72 |
| 2003-07-25 | 390.96 |
| 2003-07-28 | 390.18 |
| 2003-07-29 | 388.20 |
| 2003-07-30 | 390.67 |
| 2003-07-31 | 389.83 |
| 2003-08-01 | 383.47 |
| 2003-08-04 | 384.45 |
| 2003-08-05 | 377.04 |
| 2003-08-06 | 375.76 |
| 2003-08-07 | 382.69 |
| 2003-08-08 | 382.26 |
| 2003-08-11 | 383.23 |
| 2003-08-12 | 384.06 |
| 2003-08-13 | 378.13 |
| 2003-08-14 | 377.64 |
| 2003-08-15 | 378.94 |
| 2003-08-18 | 380.03 |
| 2003-08-19 | 378.65 |
| 2003-08-20 | 377.73 |
| 2003-08-21 | 376.47 |
| 2003-08-22 | 371.13 |
| 2003-08-25 | 372.66 |
| 2003-08-26 | 373.37 |
| 2003-08-27 | 372.90 |
| 2003-08-28 | 373.70 |
| 2003-08-29 | 375.51 |
| 2003-09-01 | . |
| 2003-09-02 | 381.57 |
| 2003-09-03 | 379.93 |
| 2003-09-04 | 380.20 |
| 2003-09-05 | 379.61 |
| 2003-09-08 | 387.62 |
| 2003-09-09 | 388.06 |
| 2003-09-10 | 388.76 |
| 2003-09-11 | 390.20 |
| 2003-09-12 | 391.02 |
| 2003-09-15 | 389.84 |
| 2003-09-16 | 392.23 |
| 2003-09-17 | 391.73 |
| 2003-09-18 | 393.81 |
| 2003-09-19 | 390.06 |
| 2003-09-22 | 385.76 |
| 2003-09-23 | 387.73 |
| 2003-09-24 | 380.64 |
| 2003-09-25 | 377.29 |
| 2003-09-26 | 375.04 |
| 2003-09-29 | 377.96 |
| 2003-09-30 | 376.67 |
| 2003-10-01 | 382.97 |
| 2003-10-02 | 385.54 |
| 2003-10-03 | 383.00 |
| 2003-10-06 | 381.89 |
| 2003-10-07 | 382.02 |
| 2003-10-08 | 379.97 |
| 2003-10-09 | 381.37 |
| 2003-10-10 | 380.05 |
| 2003-10-13 | 381.01 |
| 2003-10-14 | 382.79 |
| 2003-10-15 | 379.78 |
| 2003-10-16 | 382.01 |
| 2003-10-17 | 378.01 |
| 2003-10-20 | 379.46 |
| 2003-10-21 | 383.74 |
| 2003-10-22 | 372.49 |
| 2003-10-23 | 376.89 |
| 2003-10-24 | 378.21 |
| 2003-10-27 | 376.97 |
| 2003-10-28 | 381.28 |
| 2003-10-29 | 379.01 |
| 2003-10-30 | 375.97 |
| 2003-10-31 | 379.88 |
| 2003-11-03 | 378.79 |
| 2003-11-04 | 375.07 |
| 2003-11-05 | 376.24 |
| 2003-11-06 | 377.98 |
| 2003-11-07 | 374.99 |
| 2003-11-10 | 371.32 |
| 2003-11-11 | 372.19 |
| 2003-11-12 | 378.72 |
| 2003-11-13 | 388.29 |
| 2003-11-14 | 392.01 |
| 2003-11-17 | 390.75 |
| 2003-11-18 | 389.14 |
| 2003-11-19 | 392.34 |
| 2003-11-20 | 386.82 |
| 2003-11-21 | 382.53 |
| 2003-11-24 | 389.30 |
| 2003-11-25 | 387.53 |
| 2003-11-26 | 387.52 |
| 2003-11-27 | . |
| 2003-11-28 | 386.71 |
| 2003-12-01 | 393.29 |
| 2003-12-02 | 393.61 |
| 2003-12-03 | 393.91 |
| 2003-12-04 | 394.08 |
| 2003-12-05 | 391.85 |
| 2003-12-08 | 394.61 |
| 2003-12-09 | 392.96 |
| 2003-12-10 | 390.83 |
| 2003-12-11 | 395.73 |
| 2003-12-12 | 396.12 |
| 2003-12-15 | 395.10 |
| 2003-12-16 | 396.78 |
| 2003-12-17 | 398.02 |
| 2003-12-18 | 401.10 |
| 2003-12-19 | 400.89 |
| 2003-12-22 | 400.28 |
| 2003-12-23 | 401.34 |
| 2003-12-24 | 402.46 |
| 2003-12-25 | . |
| 2003-12-26 | 402.72 |
| 2003-12-29 | 407.21 |
| 2003-12-30 | 407.75 |
| 2003-12-31 | 408.72 |
| 2004-01-01 | . |
| 2004-01-02 | 410.90 |
| 2004-01-05 | 412.10 |
| 2004-01-06 | 412.15 |
| 2004-01-07 | 415.65 |
| 2004-01-08 | 413.43 |
| 2004-01-09 | 410.58 |
| 2004-01-12 | 410.65 |
| 2004-01-13 | 409.16 |
| 2004-01-14 | 411.90 |
| 2004-01-15 | 412.35 |
| 2004-01-16 | 413.64 |
| 2004-01-19 | . |
| 2004-01-20 | 413.62 |
| 2004-01-21 | 419.61 |
| 2004-01-22 | 420.25 |
| 2004-01-23 | 418.74 |
| 2004-01-26 | 424.74 |
| 2004-01-27 | 420.51 |
| 2004-01-28 | 416.76 |
| 2004-01-29 | 422.36 |
| 2004-01-30 | 419.92 |
| 2004-02-02 | 425.28 |
| 2004-02-03 | 427.86 |
| 2004-02-04 | 429.22 |
| 2004-02-05 | 427.27 |
| 2004-02-06 | 430.26 |
| 2004-02-09 | 427.31 |
| 2004-02-10 | 429.41 |
| 2004-02-11 | 432.91 |
| 2004-02-12 | 430.69 |
| 2004-02-13 | 429.12 |
| 2004-02-16 | . |
| 2004-02-17 | 431.15 |
| 2004-02-18 | 428.91 |
| 2004-02-19 | 426.90 |
| 2004-02-20 | 425.60 |
| 2004-02-23 | 423.72 |
| 2004-02-24 | 425.08 |
| 2004-02-25 | 426.05 |
| 2004-02-26 | 426.82 |
| 2004-02-27 | 425.70 |
| 2004-03-01 | 428.51 |
| 2004-03-02 | 425.64 |
| 2004-03-03 | 428.31 |
| 2004-03-04 | 430.45 |
| 2004-03-05 | 432.32 |
| 2004-03-08 | 431.53 |
| 2004-03-09 | 427.43 |
| 2004-03-10 | 419.70 |
| 2004-03-11 | 412.29 |
| 2004-03-12 | 415.01 |
| 2004-03-15 | 409.82 |
| 2004-03-16 | 411.88 |
| 2004-03-17 | 412.61 |
| 2004-03-18 | 411.42 |
| 2004-03-19 | 406.17 |
| 2004-03-22 | 400.80 |
| 2004-03-23 | 401.80 |
| 2004-03-24 | 399.77 |
| 2004-03-25 | 403.29 |
| 2004-03-26 | 402.66 |
| 2004-03-29 | 408.91 |
| 2004-03-30 | 409.11 |
| 2004-03-31 | 410.06 |
| 2004-04-01 | 414.17 |
| 2004-04-02 | 419.46 |
| 2004-04-05 | 423.98 |
| 2004-04-06 | 422.14 |
| 2004-04-07 | 420.68 |
| 2004-04-08 | 419.29 |
| 2004-04-09 | . |
| 2004-04-12 | 421.44 |
| 2004-04-13 | 417.49 |
| 2004-04-14 | 420.90 |
| 2004-04-15 | 428.58 |
| 2004-04-16 | 431.01 |
| 2004-04-19 | 431.94 |
| 2004-04-20 | 425.18 |
| 2004-04-21 | 429.81 |
| 2004-04-22 | 432.55 |
| 2004-04-23 | 431.33 |
| 2004-04-26 | 432.49 |
| 2004-04-27 | 432.82 |
| 2004-04-28 | 428.12 |
| 2004-04-29 | 425.22 |
| 2004-04-30 | 423.97 |
| 2004-05-03 | 429.43 |
| 2004-05-04 | 428.79 |
| 2004-05-05 | 431.72 |
| 2004-05-06 | 429.86 |
| 2004-05-07 | 426.16 |
| 2004-05-10 | 419.90 |
| 2004-05-11 | 421.30 |
| 2004-05-12 | 422.74 |
| 2004-05-13 | 422.07 |
| 2004-05-14 | 422.64 |
| 2004-05-17 | 420.38 |
| 2004-05-18 | 420.94 |
| 2004-05-19 | 417.33 |
| 2004-05-20 | 414.91 |
| 2004-05-21 | 415.54 |
| 2004-05-24 | 412.95 |
| 2004-05-25 | 417.72 |
| 2004-05-26 | 419.79 |
| 2004-05-27 | 424.39 |
| 2004-05-28 | 423.67 |
| 2004-05-31 | . |
| 2004-06-01 | 426.77 |
| 2004-06-02 | 428.71 |
| 2004-06-03 | 426.49 |
| 2004-06-04 | 427.72 |
| 2004-06-07 | 431.04 |
| 2004-06-08 | 431.41 |
| 2004-06-09 | 425.27 |
| 2004-06-10 | 424.86 |
| 2004-06-11 | . |
| 2004-06-14 | 422.77 |
| 2004-06-15 | 423.08 |
| 2004-06-16 | 424.06 |
| 2004-06-17 | 424.07 |
| 2004-06-18 | 424.45 |
| 2004-06-21 | 421.36 |
| 2004-06-22 | 419.90 |
| 2004-06-23 | 423.00 |
| 2004-06-24 | 422.79 |
| 2004-06-25 | 417.97 |
| 2004-06-28 | 417.39 |
| 2004-06-29 | 419.77 |
| 2004-06-30 | 421.96 |
| 2004-07-01 | 418.82 |
| 2004-07-02 | 418.09 |
| 2004-07-05 | . |
| 2004-07-06 | 413.99 |
| 2004-07-07 | 413.35 |
| 2004-07-08 | 411.55 |
| 2004-07-09 | 410.52 |
| 2004-07-12 | 409.26 |
| 2004-07-13 | 412.05 |
| 2004-07-14 | 413.04 |
| 2004-07-15 | 409.05 |
| 2004-07-16 | 405.68 |
| 2004-07-19 | 403.00 |
| 2004-07-20 | 404.87 |
| 2004-07-21 | 398.88 |
| 2004-07-22 | 400.80 |
| 2004-07-23 | 396.90 |
| 2004-07-26 | 393.23 |
| 2004-07-27 | 397.22 |
| 2004-07-28 | 395.69 |
| 2004-07-29 | 398.08 |
| 2004-07-30 | 399.65 |
| 2004-08-02 | 399.27 |
| 2004-08-03 | 398.47 |
| 2004-08-04 | 397.36 |
| 2004-08-05 | 390.32 |
| 2004-08-06 | 384.34 |
| 2004-08-09 | 383.30 |
| 2004-08-10 | 389.03 |
| 2004-08-11 | 395.59 |
| 2004-08-12 | 393.20 |
| 2004-08-13 | 390.16 |
| 2004-08-16 | 395.48 |
| 2004-08-17 | 396.09 |
| 2004-08-18 | 402.37 |
| 2004-08-19 | 400.64 |
| 2004-08-20 | 404.02 |
| 2004-08-23 | 402.63 |
| 2004-08-24 | 403.53 |
| 2004-08-25 | 407.28 |
| 2004-08-26 | 406.69 |
| 2004-08-27 | 409.74 |
| 2004-08-30 | 404.41 |
| 2004-08-31 | 407.14 |
| 2004-09-01 | 408.52 |
| 2004-09-02 | 412.47 |
| 2004-09-03 | 412.07 |
| 2004-09-06 | . |
| 2004-09-07 | 414.05 |
| 2004-09-08 | 413.55 |
| 2004-09-09 | 411.85 |
| 2004-09-10 | 411.38 |
| 2004-09-13 | 413.53 |
| 2004-09-14 | 415.85 |
| 2004-09-15 | 414.44 |
| 2004-09-16 | 414.01 |
| 2004-09-17 | 415.31 |
| 2004-09-20 | 412.13 |
| 2004-09-21 | 413.99 |
| 2004-09-22 | 408.43 |
| 2004-09-23 | 405.94 |
| 2004-09-24 | 406.51 |
| 2004-09-27 | 404.00 |
| 2004-09-28 | 407.46 |
| 2004-09-29 | 409.08 |
| 2004-09-30 | 401.92 |
| 2004-10-01 | 405.94 |
| 2004-10-04 | 408.44 |
| 2004-10-05 | 406.02 |
| 2004-10-06 | 404.99 |
| 2004-10-07 | 395.16 |
| 2004-10-08 | 390.96 |
| 2004-10-11 | 393.02 |
| 2004-10-12 | 392.69 |
| 2004-10-13 | 389.01 |
| 2004-10-14 | 386.25 |
| 2004-10-15 | 386.64 |
| 2004-10-18 | 391.17 |
| 2004-10-19 | 384.64 |
| 2004-10-20 | 385.35 |
| 2004-10-21 | 381.98 |
| 2004-10-22 | 378.23 |
| 2004-10-25 | 375.34 |
| 2004-10-26 | 381.92 |
| 2004-10-27 | 392.34 |
| 2004-10-28 | 391.87 |
| 2004-10-29 | 391.96 |
| 2004-11-01 | 388.01 |
| 2004-11-02 | 384.98 |
| 2004-11-03 | 397.20 |
| 2004-11-04 | 398.38 |
| 2004-11-05 | 400.78 |
| 2004-11-08 | 399.86 |
| 2004-11-09 | 399.41 |
| 2004-11-10 | 398.74 |
| 2004-11-11 | 400.84 |
| 2004-11-12 | 401.86 |
| 2004-11-15 | 403.11 |
| 2004-11-16 | 400.38 |
| 2004-11-17 | 401.05 |
| 2004-11-18 | 399.57 |
| 2004-11-19 | 394.82 |
| 2004-11-22 | 395.23 |
| 2004-11-23 | 393.88 |
| 2004-11-24 | 394.92 |
| 2004-11-25 | . |
| 2004-11-26 | 397.10 |
| 2004-11-29 | 397.39 |
| 2004-11-30 | 397.70 |
| 2004-12-01 | 404.40 |
| 2004-12-02 | 408.86 |
| 2004-12-03 | 406.70 |
| 2004-12-06 | 404.58 |
| 2004-12-07 | 400.50 |
| 2004-12-08 | 406.80 |
| 2004-12-09 | 409.84 |
| 2004-12-10 | 408.32 |
| 2004-12-13 | 410.80 |
| 2004-12-14 | 413.83 |
| 2004-12-15 | 414.94 |
| 2004-12-16 | 420.79 |
| 2004-12-17 | 414.22 |
| 2004-12-20 | 409.61 |
| 2004-12-21 | 413.13 |
| 2004-12-22 | 416.75 |
| 2004-12-23 | 418.66 |
| 2004-12-24 | . |
| 2004-12-27 | 418.32 |
| 2004-12-28 | 423.19 |
| 2004-12-29 | 424.06 |
| 2004-12-30 | 423.60 |
| 2004-12-31 | 422.04 |
| 2005-01-03 | 417.26 |
| 2005-01-04 | 413.68 |
| 2005-01-05 | 413.09 |
| 2005-01-06 | 416.06 |
| 2005-01-07 | 416.45 |
| 2005-01-10 | 420.19 |
| 2005-01-11 | 416.64 |
| 2005-01-12 | 418.71 |
| 2005-01-13 | 412.23 |
| 2005-01-14 | 414.59 |
| 2005-01-17 | . |
| 2005-01-18 | 417.54 |
| 2005-01-19 | 414.94 |
| 2005-01-20 | 413.09 |
| 2005-01-21 | 409.39 |
| 2005-01-24 | 405.48 |
| 2005-01-25 | 408.49 |
| 2005-01-26 | 411.21 |
| 2005-01-27 | 410.81 |
#2005-01-28| 406.56
#2005-01-31| 407.04
#2005-02-01| 410.71
#2005-02-02| 412.07
#2005-02-03| 410.63
#2005-02-04| 414.80
#2005-02-07| 415.37
#2005-02-08| 415.90
#2005-02-09| 410.99
#2005-02-10| 411.91
#2005-02-11| 416.51
#2005-02-14| 416.65
#2005-02-15| 417.17
#2005-02-16| 415.95
#2005-02-17| 415.38
#2005-02-18| 421.50
#2005-02-21| .
#2005-02-22| 415.83
#2005-02-23| 418.23
#2005-02-24| 421.52
#2005-02-25| 425.45
#2005-02-28| 418.64
#2005-03-01| 422.20
#2005-03-02| 422.68
#2005-03-03| 422.03
#2005-03-04| 424.52
#2005-03-07| 425.94
#2005-03-08| 423.31
#2005-03-09| 420.98
#2005-03-10| 421.72
#2005-03-11| 417.58
#2005-03-14| 422.75
#2005-03-15| 418.08
#2005-03-16| 414.74
#2005-03-17| 414.86
#2005-03-18| 415.03
#2005-03-21| 414.50
#2005-03-22| 413.89
#2005-03-23| 418.39
#2005-03-24| 419.09
#2005-03-25| .
#2005-03-28| 418.64
#2005-03-29| 416.81
#2005-03-30| 422.87
#2005-03-31| 419.69
#2005-04-01| 416.42
#2005-04-04| 417.93
#2005-04-05| 425.72
#2005-04-06| 427.13
#2005-04-07| 431.47
#2005-04-08| 427.85
#2005-04-11| 427.48
#2005-04-12| 430.03
#2005-04-13| 431.73
#2005-04-14| 430.44
#2005-04-15| 435.28
#2005-04-18| 432.20
#2005-04-19| 433.08
#2005-04-20| 428.23
#2005-04-21| 433.74
#2005-04-22| 432.46
#2005-04-25| 432.95
#2005-04-26| 431.07
#2005-04-27| 434.31
#2005-04-28| 430.58
#2005-04-29| 436.98
#2005-05-02| 438.44
#2005-05-03| 440.30
#2005-05-04| 444.01
#2005-05-05| 443.37
#2005-05-06| 442.19
#2005-05-09| 444.57
#2005-05-10| 442.46
#2005-05-11| 444.19
#2005-05-12| 442.76
#2005-05-13| 440.10
#2005-05-16| 444.90
#2005-05-17| 445.30
#2005-05-18| 445.80
#2005-05-19| 446.65
#2005-05-20| 445.79
#2005-05-23| 447.52
#2005-05-24| 448.38
#2005-05-25| 445.85
#2005-05-26| 447.58
#2005-05-27| 446.71
#2005-05-30| .
#2005-05-31| 444.03
#2005-06-01| 446.78
#2005-06-02| 447.89
#2005-06-03| 444.86
#2005-06-06| 444.94
#2005-06-07| 445.16
#2005-06-08| 442.13
#2005-06-09| 444.81
#2005-06-10| 443.29
#2005-06-13| 444.90
#2005-06-14| 447.96
#2005-06-15| 446.88
#2005-06-16| 449.20
#2005-06-17| 451.69
#2005-06-20| 451.93
#2005-06-21| 450.04
#2005-06-22| 448.64
#2005-06-23| 445.39
#2005-06-24| 443.70
#2005-06-27| 442.35
#2005-06-28| 447.41
#2005-06-29| 446.21
#2005-06-30| 442.89
#2005-07-01| 442.43
#2005-07-04| .
#2005-07-05| 444.98
#2005-07-06| 442.03
#2005-07-07| 443.05
#2005-07-08| 448.40
#2005-07-11| 449.57
#2005-07-12| 449.98
#2005-07-13| 448.11
#2005-07-14| 451.30
#2005-07-15| 453.21
#2005-07-18| 450.38
#2005-07-19| 450.97
#2005-07-20| 456.73
#2005-07-21| 452.22
#2005-07-22| 451.36
#2005-07-25| 448.36
#2005-07-26| 450.19
#2005-07-27| 454.37
#2005-07-28| 458.15
#2005-07-29| 455.96
#2005-08-01| 459.03
#2005-08-02| 460.62
#2005-08-03| 461.49
#2005-08-04| 457.37
#2005-08-05| 453.42
#2005-08-08| 450.67
#2005-08-09| 455.35
#2005-08-10| 455.01
#2005-08-11| 458.62
#2005-08-12| 455.85
#2005-08-15| 456.63
#2005-08-16| 453.23
#2005-08-17| 454.11
#2005-08-18| 454.11
#2005-08-19| 451.63
#2005-08-22| 451.41
#2005-08-23| 449.10
#2005-08-24| 447.67
#2005-08-25| 448.36
#2005-08-26| 446.53
#2005-08-29| 451.08
#2005-08-30| 450.22
#2005-08-31| 456.10
#2005-09-01| 456.51
#2005-09-02| 456.11
#2005-09-05| .
#2005-09-06| 463.17
#2005-09-07| 465.43
#2005-09-08| 464.05
#2005-09-09| 466.57
#2005-09-12| 464.75
#2005-09-13| 459.16
#2005-09-14| 457.88
#2005-09-15| 458.05
#2005-09-16| 460.95
#2005-09-19| 457.28
#2005-09-20| 454.63
#2005-09-21| 452.23
#2005-09-22| 452.72
#2005-09-23| 452.35
#2005-09-26| 450.83
#2005-09-27| 448.07
#2005-09-28| 448.84
#2005-09-29| 450.18
#2005-09-30| 450.93
#2005-10-03| 451.60
#2005-10-04| 453.46
#2005-10-05| 445.61
#2005-10-06| 441.65
#2005-10-07| 440.66
#2005-10-10| 440.37
#2005-10-11| 437.67
#2005-10-12| 437.25
#2005-10-13| 439.98
#2005-10-14| 443.13
#2005-10-17| 442.60
#2005-10-18| 442.07
#2005-10-19| 447.11
#2005-10-20| 437.78
#2005-10-21| 435.55
#2005-10-24| 439.71
#2005-10-25| 437.91
#2005-10-26| 433.78
#2005-10-27| 430.38
#2005-10-28| 436.51
#2005-10-31| 440.03
#2005-11-01| 438.67
#2005-11-02| 439.87
#2005-11-03| 443.00
#2005-11-04| 445.06
#2005-11-07| 445.53
#2005-11-08| 444.60
#2005-11-09| 445.50
#2005-11-10| 451.02
#2005-11-11| 451.83
#2005-11-14| 448.65
#2005-11-15| 451.19
#2005-11-16| 450.16
#2005-11-17| 453.37
#2005-11-18| 454.60
#2005-11-21| 456.01
#2005-11-22| 454.14
#2005-11-23| 454.35
#2005-11-24| .
#2005-11-25| 454.55
#2005-11-28| 448.92
#2005-11-29| 448.86
#2005-11-30| 447.14
#2005-12-01| 451.62
#2005-12-02| 453.61
#2005-12-05| 454.21
#2005-12-06| 452.71
#2005-12-07| 450.97
#2005-12-08| 452.47
#2005-12-09| 452.53
#2005-12-12| 452.56
#2005-12-13| 457.37
#2005-12-14| 457.59
#2005-12-15| 458.68
#2005-12-16| 458.38
#2005-12-19| 461.38
#2005-12-20| 461.38
#2005-12-21| 464.29
#2005-12-22| 467.39
#2005-12-23| 467.31
#2005-12-26| .
#2005-12-27| 463.06
#2005-12-28| 463.56
#2005-12-29| 462.00
#2005-12-30| 459.32
#2006-01-02| .
#2006-01-03| 464.84
#2006-01-04| 469.06
#2006-01-05| 468.57
#2006-01-06| 471.37
#2006-01-09| 474.40
#2006-01-10| 472.82
#2006-01-11| 470.83
#2006-01-12| 469.12
#2006-01-13| 468.51
#2006-01-16| .
#2006-01-17| 467.72
#2006-01-18| 468.87
#2006-01-19| 471.28
#2006-01-20| 462.34
#2006-01-23| 460.69
#2006-01-24| 459.19
#2006-01-25| 458.23
#2006-01-26| 460.80
#2006-01-27| 466.46
#2006-01-30| 463.85
#2006-01-31| 464.18
#2006-02-01| 466.73
#2006-02-02| 462.99
#2006-02-03| 461.94
#2006-02-06| 458.36
#2006-02-07| 456.88
#2006-02-08| 461.87
#2006-02-09| 462.33
#2006-02-10| 461.23
#2006-02-13| 460.12
#2006-02-14| 464.66
#2006-02-15| 467.95
#2006-02-16| 470.88
#2006-02-17| 470.64
#2006-02-20| .
#2006-02-21| 467.48
#2006-02-22| 471.60
#2006-02-23| 469.79
#2006-02-24| 470.63
#2006-02-27| 474.56
#2006-02-28| 468.26
#2006-03-01| 469.32
#2006-03-02| 468.07
#2006-03-03| 466.99
#2006-03-06| 464.00
#2006-03-07| 464.01
#2006-03-08| 467.30
#2006-03-09| 464.56
#2006-03-10| 466.47
#2006-03-13| 467.11
#2006-03-14| 469.89
#2006-03-15| 471.29
#2006-03-16| 471.07
#2006-03-17| 474.28
#2006-03-20| 475.20
#2006-03-21| 471.08
#2006-03-22| 475.70
#2006-03-23| 473.21
#2006-03-24| 472.43
#2006-03-27| 469.07
#2006-03-28| 464.47
#2006-03-29| 465.97
#2006-03-30| 465.16
#2006-03-31| 463.27
#2006-04-03| 462.20
#2006-04-04| 462.59
#2006-04-05| 460.80
#2006-04-06| 456.78
#2006-04-07| 451.58
#2006-04-10| 450.55
#2006-04-11| 446.46
#2006-04-12| 448.61
#2006-04-13| 448.80
#2006-04-14| .
#2006-04-17| 446.26
#2006-04-18| 450.03
#2006-04-19| 448.59
#2006-04-20| 451.77
#2006-04-21| 450.50
#2006-04-24| 449.42
#2006-04-25| 445.98
#2006-04-26| 445.76
#2006-04-27| 444.56
#2006-04-28| 448.86
#2006-05-01| 445.66
#2006-05-02| 444.23
#2006-05-03| 440.29
#2006-05-04| 441.66
#2006-05-05| 446.49
#2006-05-08| 446.73
#2006-05-09| 443.84
#2006-05-10| 443.85
#2006-05-11| 441.76
#2006-05-12| 440.31
#2006-05-15| 445.94
#2006-05-16| 447.48
#2006-05-17| 442.24
#2006-05-18| 439.20
#2006-05-19| 438.80
#2006-05-22| 436.38
#2006-05-23| 434.13
#2006-05-24| 435.48
#2006-05-25| 440.18
#2006-05-26| 443.22
#2006-05-29| .
#2006-05-30| 436.88
#2006-05-31| 440.62
#2006-06-01| 446.54
#2006-06-02| 448.30
#2006-06-05| 440.93
#2006-06-06| 440.74
#2006-06-07| 442.86
#2006-06-08| 443.89
#2006-06-09| 441.35
#2006-06-12| 436.74
#2006-06-13| 435.14
#2006-06-14| 435.75
#2006-06-15| 441.88
#2006-06-16| 440.76
#2006-06-19| 436.67
#2006-06-20| 435.39
#2006-06-21| 438.22
#2006-06-22| 436.13
#2006-06-23| 436.79
#2006-06-26| 436.61
#2006-06-27| 430.85
#2006-06-28| 431.75
#2006-06-29| 439.76
#2006-06-30| 442.52
#2006-07-03| 444.42
#2006-07-04| .
#2006-07-05| 443.26
#2006-07-06| 445.46
#2006-07-07| 445.62
#2006-07-10| 446.81
#2006-07-11| 448.08
#2006-07-12| 444.39
#2006-07-13| 440.73
#2006-07-14| 437.15
#2006-07-17| 438.18
#2006-07-18| 438.63
#2006-07-19| 448.87
#2006-07-20| 448.21
#2006-07-21| 448.26
#2006-07-24| 457.31
#2006-07-25| 461.64
#2006-07-26| 463.30
#2006-07-27| 460.74
#2006-07-28| 463.24
#2006-07-31| 461.64
#2006-08-01| 461.67
#2006-08-02| 464.26
#2006-08-03| 461.23
#2006-08-04| 461.18
#2006-08-07| 459.06
#2006-08-08| 459.03
#2006-08-09| 459.33
#2006-08-10| 459.04
#2006-08-11| 456.57
#2006-08-14| 457.45
#2006-08-15| 462.04
#2006-08-16| 465.89
#2006-08-17| 467.21
#2006-08-18| 467.78
#2006-08-21| 466.17
#2006-08-22| 466.85
#2006-08-23| 466.85
#2006-08-24| 469.72
#2006-08-25| 469.67
#2006-08-28| 473.15
#2006-08-29| 475.31
#2006-08-30| 475.68
#2006-08-31| 475.05
#2006-09-01| 477.47
#2006-09-04| .
#2006-09-05| 475.74
#2006-09-06| 472.24
#2006-09-07| 469.62
#2006-09-08| 472.81
#2006-09-11| 474.50
#2006-09-12| 479.81
#2006-09-13| 478.91
#2006-09-14| 478.32
#2006-09-15| 479.27
#2006-09-18| 478.67
#2006-09-19| 479.20
#2006-09-20| 481.96
#2006-09-21| 479.23
#2006-09-22| 476.25
#2006-09-25| 478.02
#2006-09-26| 478.87
#2006-09-27| 481.05
#2006-09-28| 480.66
#2006-09-29| 481.51
#2006-10-02| 478.85
#2006-10-03| 480.11
#2006-10-04| 483.66
#2006-10-05| 484.93
#2006-10-06| 483.89
#2006-10-09| 483.45
#2006-10-10| 481.84
#2006-10-11| 481.15
#2006-10-12| 484.00
#2006-10-13| 482.01
#2006-10-16| 482.96
#2006-10-17| 483.77
#2006-10-18| 489.20
#2006-10-19| 488.89
#2006-10-20| 491.24
#2006-10-23| 492.15
#2006-10-24| 490.61
#2006-10-25| 488.38
#2006-10-26| 490.77
#2006-10-27| 488.83
#2006-10-30| 486.17
#2006-10-31| 484.49
#2006-11-01| 480.96
#2006-11-02| 482.66
#2006-11-03| 480.63
#2006-11-06| 486.90
#2006-11-07| 490.11
#2006-11-08| 484.23
#2006-11-09| 471.89
#2006-11-10| 473.34
#2006-11-13| 473.91
#2006-11-14| 477.24
#2006-11-15| 479.69
#2006-11-16| 481.93
#2006-11-17| 484.04
#2006-11-20| 482.12
#2006-11-21| 481.21
#2006-11-22| 482.72
#2006-11-23| .
#2006-11-24| 480.33
#2006-11-27| 476.83
#2006-11-28| 478.85
#2006-11-29| 482.33
#2006-11-30| 483.62
#2006-12-01| 484.36
#2006-12-04| 482.69
#2006-12-05| 484.38
#2006-12-06| 485.32
#2006-12-07| 483.92
#2006-12-08| 485.21
#2006-12-11| 485.42
#2006-12-12| 485.09
#2006-12-13| 483.97
#2006-12-14| 486.30
#2006-12-15| 487.72
#2006-12-18| 487.94
#2006-12-19| 490.18
#2006-12-20| 490.13
#2006-12-21| 489.33
#2006-12-22| 486.55
#2006-12-25| .
#2006-12-26| 487.03
#2006-12-27| 489.36
#2006-12-28| 489.83
#2006-12-29| 488.38
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 488.88
#2007-01-04| 494.18
#2007-01-05| 491.66
#2007-01-08| 492.40
#2007-01-09| 491.99
#2007-01-10| 492.47
#2007-01-11| 498.72
#2007-01-12| 500.41
#2007-01-15| .
#2007-01-16| 502.13
#2007-01-17| 504.53
#2007-01-18| 505.54
#2007-01-19| 506.62
#2007-01-22| 503.25
#2007-01-23| 500.97
#2007-01-24| 504.75
#2007-01-25| 501.24
#2007-01-26| 498.44
#2007-01-29| 498.29
#2007-01-30| 501.02
#2007-01-31| 503.49
#2007-02-01| 507.17
#2007-02-02| 506.57
#2007-02-05| 506.65
#2007-02-06| 505.65
#2007-02-07| 506.19
#2007-02-08| 505.85
#2007-02-09| 503.47
#2007-02-12| 502.02
#2007-02-13| 503.21
#2007-02-14| 506.25
#2007-02-15| 508.16
#2007-02-16| 506.64
#2007-02-19| .
#2007-02-20| 507.23
#2007-02-21| 505.56
#2007-02-22| 503.65
#2007-02-23| 502.13
#2007-02-26| 503.66
#2007-02-27| 490.34
#2007-02-28| 492.28
#2007-03-01| 489.78
#2007-03-02| 485.77
#2007-03-05| 482.79
#2007-03-06| 487.80
#2007-03-07| 486.75
#2007-03-08| 488.76
#2007-03-09| 489.43
#2007-03-12| 490.26
#2007-03-13| 483.33
#2007-03-14| 484.51
#2007-03-15| 485.08
#2007-03-16| 484.07
#2007-03-19| 489.39
#2007-03-20| 492.06
#2007-03-21| 497.89
#2007-03-22| 498.66
#2007-03-23| 496.65
#2007-03-26| 497.60
#2007-03-27| 494.03
#2007-03-28| 491.21
#2007-03-29| 492.31
#2007-03-30| 493.02
#2007-04-02| 495.27
#2007-04-03| 500.83
#2007-04-04| 503.25
#2007-04-05| 506.51
#2007-04-06| .
#2007-04-09| 506.53
#2007-04-10| 507.06
#2007-04-11| 505.97
#2007-04-12| 510.50
#2007-04-13| 516.52
#2007-04-16| 521.53
#2007-04-17| 523.92
#2007-04-18| 522.28
#2007-04-19| 524.28
#2007-04-20| 527.25
#2007-04-23| 526.93
#2007-04-24| 526.64
#2007-04-25| 528.74
#2007-04-26| 530.09
#2007-04-27| 528.53
#2007-04-30| 525.51
#2007-05-01| 527.73
#2007-05-02| 530.49
#2007-05-03| 531.16
#2007-05-04| 533.90
#2007-05-07| 535.37
#2007-05-08| 533.93
#2007-05-09| 534.93
#2007-05-10| 525.11
#2007-05-11| 528.39
#2007-05-14| 528.19
#2007-05-15| 526.63
#2007-05-16| 531.53
#2007-05-17| 528.95
#2007-05-18| 531.43
#2007-05-21| 532.38
#2007-05-22| 533.10
#2007-05-23| 533.67
#2007-05-24| 531.85
#2007-05-25| 532.35
#2007-05-28| .
#2007-05-29| 532.80
#2007-05-30| 532.28
#2007-05-31| 533.61
#2007-06-01| 534.87
#2007-06-04| 534.03
#2007-06-05| 531.65
#2007-06-06| 526.65
#2007-06-07| 518.15
#2007-06-08| 521.86
#2007-06-11| 521.90
#2007-06-12| 517.53
#2007-06-13| 522.01
#2007-06-14| 522.71
#2007-06-15| 526.39
#2007-06-18| 524.16
#2007-06-19| 524.73
#2007-06-20| 517.39
#2007-06-21| 518.80
#2007-06-22| 510.71
#2007-06-25| 510.06
#2007-06-26| 512.78
#2007-06-27| 516.35
#2007-06-28| 516.86
#2007-06-29| 514.89
#2007-07-02| 520.06
#2007-07-03| 520.83
#2007-07-04| .
#2007-07-05| 521.52
#2007-07-06| 521.43
#2007-07-09| 520.32
#2007-07-10| 515.15
#2007-07-11| 518.69
#2007-07-12| 526.49
#2007-07-13| 526.04
#2007-07-16| 525.77
#2007-07-17| 523.31
#2007-07-18| 521.99
#2007-07-19| 520.43
#2007-07-20| 516.54
#2007-07-23| 520.99
#2007-07-24| 514.69
#2007-07-25| 516.40
#2007-07-26| 507.19
#2007-07-27| 497.88
#2007-07-30| 500.75
#2007-07-31| 495.88
#2007-08-01| 499.09
#2007-08-02| 503.14
#2007-08-03| 496.01
#2007-08-06| 506.56
#2007-08-07| 507.82
#2007-08-08| 513.32
#2007-08-09| 501.84
#2007-08-10| 500.43
#2007-08-13| 501.70
#2007-08-14| 496.97
#2007-08-15| 495.33
#2007-08-16| 493.09
#2007-08-17| 498.50
#2007-08-20| 498.65
#2007-08-21| 498.79
#2007-08-22| 503.01
#2007-08-23| 504.15
#2007-08-24| 508.31
#2007-08-27| 505.52
#2007-08-28| 499.11
#2007-08-29| 505.03
#2007-08-30| 504.66
#2007-08-31| 508.61
#2007-09-03| .
#2007-09-04| 512.90
#2007-09-05| 510.67
#2007-09-06| 514.56
#2007-09-07| 508.03
#2007-09-10| 508.05
#2007-09-11| 513.20
#2007-09-12| 515.22
#2007-09-13| 516.99
#2007-09-14| 516.48
#2007-09-17| 512.46
#2007-09-18| 521.63
#2007-09-19| 525.40
#2007-09-20| 522.75
#2007-09-21| 525.69
#2007-09-24| 524.30
#2007-09-25| 523.99
#2007-09-26| 527.10
#2007-09-27| 528.10
#2007-09-28| 525.39
#2007-10-01| 531.33
#2007-10-02| 529.43
#2007-10-03| 530.93
#2007-10-04| 532.70
#2007-10-05| 536.91
#2007-10-08| 534.96
#2007-10-09| 537.45
#2007-10-10| 536.99
#2007-10-11| 534.07
#2007-10-12| 536.47
#2007-10-15| 531.96
#2007-10-16| 527.52
#2007-10-17| 527.45
#2007-10-18| 528.97
#2007-10-19| 522.59
#2007-10-22| 521.77
#2007-10-23| 527.98
#2007-10-24| 526.04
#2007-10-25| 526.79
#2007-10-26| 528.24
#2007-10-29| 529.72
#2007-10-30| 528.92
#2007-10-31| 533.19
#2007-11-01| 524.74
#2007-11-02| 524.29
#2007-11-05| 523.55
#2007-11-06| 525.99
#2007-11-07| 516.07
#2007-11-08| 518.88
#2007-11-09| 516.89
#2007-11-12| 518.47
#2007-11-13| 525.34
#2007-11-14| 524.63
#2007-11-15| 523.31
#2007-11-16| 526.08
#2007-11-19| 521.57
#2007-11-20| 523.31
#2007-11-21| 514.64
#2007-11-22| .
#2007-11-23| 521.68
#2007-11-26| 516.40
#2007-11-27| 527.29
#2007-11-28| 536.12
#2007-11-29| 537.64
#2007-11-30| 539.30
#2007-12-03| 535.24
#2007-12-04| 533.47
#2007-12-05| 537.92
#2007-12-06| 541.20
#2007-12-07| 540.79
#2007-12-10| 542.45
#2007-12-11| 534.88
#2007-12-12| 535.73
#2007-12-13| 534.64
#2007-12-14| 529.55
#2007-12-17| 523.22
#2007-12-18| 526.40
#2007-12-19| 524.65
#2007-12-20| 527.38
#2007-12-21| 533.32
#2007-12-24| 534.16
#2007-12-25| .
#2007-12-26| 533.77
#2007-12-27| 527.55
#2007-12-28| 527.70
#2007-12-31| 523.17
#2008-01-01| .
#2008-01-02| 519.55
#2008-01-03| 522.41
#2008-01-04| 516.73
#2008-01-07| 526.66
#2008-01-08| 530.79
#2008-01-09| 538.83
#2008-01-10| 539.93
#2008-01-11| 540.40
#2008-01-14| 538.08
#2008-01-15| 529.88
#2008-01-16| 532.93
#2008-01-17| 523.28
#2008-01-18| 515.02
#2008-01-21| .
#2008-01-22| 499.66
#2008-01-23| 497.77
#2008-01-24| 497.38
#2008-01-25| 489.42
#2008-01-28| 497.09
#2008-01-29| 498.03
#2008-01-30| 493.44
#2008-01-31| 497.54
#2008-02-01| 504.27
#2008-02-04| 505.88
#2008-02-05| 496.34
#2008-02-06| 496.75
#2008-02-07| 497.19
#2008-02-08| 492.17
#2008-02-11| 491.83
#2008-02-12| 497.29
#2008-02-13| 500.46
#2008-02-14| 494.70
#2008-02-15| 496.72
#2008-02-18| .
#2008-02-19| 498.56
#2008-02-20| 497.77
#2008-02-21| 492.51
#2008-02-22| 492.70
#2008-02-25| 502.11
#2008-02-26| 503.79
#2008-02-27| 499.90
#2008-02-28| 496.02
#2008-02-29| 488.97
#2008-03-03| 490.24
#2008-03-04| 490.49
#2008-03-05| 490.50
#2008-03-06| 480.40
#2008-03-07| 475.19
#2008-03-10| 468.90
#2008-03-11| 468.41
#2008-03-12| 467.44
#2008-03-13| 470.26
#2008-03-14| 461.23
#2008-03-17| 459.15
#2008-03-18| 469.97
#2008-03-19| 467.31
#2008-03-20| 471.69
#2008-03-21| .
#2008-03-24| 475.13
#2008-03-25| 476.42
#2008-03-26| 474.72
#2008-03-27| 473.94
#2008-03-28| 471.51
#2008-03-31| 469.92
#2008-04-01| 480.76
#2008-04-02| 476.72
#2008-04-03| 476.53
#2008-04-04| 480.87
#2008-04-07| 482.84
#2008-04-08| 481.91
#2008-04-09| 478.62
#2008-04-10| 483.83
#2008-04-11| 476.35
#2008-04-14| 474.57
#2008-04-15| 473.28
#2008-04-16| 476.22
#2008-04-17| 471.96
#2008-04-18| 476.23
#2008-04-21| 473.78
#2008-04-22| 468.49
#2008-04-23| 474.12
#2008-04-24| 474.10
#2008-04-25| 478.40
#2008-04-28| 480.24
#2008-04-29| 475.20
#2008-04-30| 473.59
#2008-05-01| 480.56
#2008-05-02| 480.10
#2008-05-05| 478.55
#2008-05-06| 477.84
#2008-05-07| 472.01
#2008-05-08| 473.51
#2008-05-09| 471.34
#2008-05-12| 474.35
#2008-05-13| 471.74
#2008-05-14| 474.05
#2008-05-15| 473.68
#2008-05-16| 475.09
#2008-05-19| 476.74
#2008-05-20| 476.26
#2008-05-21| 473.14
#2008-05-22| 476.27
#2008-05-23| 471.09
#2008-05-26| .
#2008-05-27| 473.80
#2008-05-28| 473.33
#2008-05-29| 481.23
#2008-05-30| 482.17
#2008-06-02| 478.21
#2008-06-03| 479.18
#2008-06-04| 480.76
#2008-06-05| 485.06
#2008-06-06| 473.57
#2008-06-09| 471.30
#2008-06-10| 468.93
#2008-06-11| 462.40
#2008-06-12| 463.94
#2008-06-13| 469.40
#2008-06-16| 467.72
#2008-06-17| 466.10
#2008-06-18| 462.23
#2008-06-19| 465.03
#2008-06-20| 458.55
#2008-06-23| 459.58
#2008-06-24| 460.71
#2008-06-25| 464.65
#2008-06-26| 455.40
#2008-06-27| 457.86
#2008-06-30| 462.73
#2008-07-01| 466.31
#2008-07-02| 464.56
#2008-07-03| 464.81
#2008-07-04| .
#2008-07-07| 462.12
#2008-07-08| 475.52
#2008-07-09| 474.15
#2008-07-10| 476.30
#2008-07-11| 471.28
#2008-07-14| 469.63
#2008-07-15| 476.72
#2008-07-16| 479.96
#2008-07-17| 484.19
#2008-07-18| 482.00
#2008-07-21| 480.64
#2008-07-22| 484.77
#2008-07-23| 489.18
#2008-07-24| 488.41
#2008-07-25| 491.98
#2008-07-28| 487.41
#2008-07-29| 490.30
#2008-07-30| 490.29
#2008-07-31| 492.26
#2008-08-01| 487.97
#2008-08-04| 493.28
#2008-08-05| 504.70
#2008-08-06| 506.82
#2008-08-07| 500.92
#2008-08-08| 512.17
#2008-08-11| 513.26
#2008-08-12| 511.97
#2008-08-13| 510.21
#2008-08-14| 512.50
#2008-08-15| 516.30
#2008-08-18| 511.45
#2008-08-19| 508.02
#2008-08-20| 505.32
#2008-08-21| 506.04
#2008-08-22| 510.87
#2008-08-25| 503.34
#2008-08-26| 503.70
#2008-08-27| 503.28
#2008-08-28| 507.57
#2008-08-29| 502.20
#2008-09-01| .
#2008-09-02| 502.42
#2008-09-03| 502.70
#2008-09-04| 490.71
#2008-09-05| 488.61
#2008-09-08| 497.05
#2008-09-09| 489.36
#2008-09-10| 490.70
#2008-09-11| 497.33
#2008-09-12| 496.24
#2008-09-15| 486.10
#2008-09-16| 486.72
#2008-09-17| 470.41
#2008-09-18| 480.55
#2008-09-19| 483.69
#2008-09-22| 472.34
#2008-09-23| 470.36
#2008-09-24| 472.32
#2008-09-25| 479.96
#2008-09-26| 481.36
#2008-09-29| 453.92
#2008-09-30| 470.23
#2008-10-01| 469.22
#2008-10-02| 462.11
#2008-10-03| 459.24
#2008-10-06| 437.52
#2008-10-07| 422.64
#2008-10-08| 418.29
#2008-10-09| 389.66
#2008-10-10| 376.04
#2008-10-13| 421.71
#2008-10-14| 420.86
#2008-10-15| 394.96
#2008-10-16| 408.52
#2008-10-17| 408.77
#2008-10-20| 424.20
#2008-10-21| 418.80
#2008-10-22| 399.35
#2008-10-23| 403.16
#2008-10-24| 392.94
#2008-10-27| 380.19
#2008-10-28| 405.71
#2008-10-29| 399.41
#2008-10-30| 409.47
#2008-10-31| 414.69
#2008-11-03| 418.16
#2008-11-04| 423.66
#2008-11-05| 410.30
#2008-11-06| 397.67
#2008-11-07| 408.52
#2008-11-10| 406.49
#2008-11-11| 400.02
#2008-11-12| 387.17
#2008-11-13| 409.62
#2008-11-14| 395.98
#2008-11-17| 387.80
#2008-11-18| 390.76
#2008-11-19| 372.85
#2008-11-20| 349.23
#2008-11-21| 362.08
#2008-11-24| 374.15
#2008-11-25| 375.95
#2008-11-26| 380.04
#2008-11-27| .
#2008-11-28| 384.71
#2008-12-01| 360.60
#2008-12-02| 371.96
#2008-12-03| 382.54
#2008-12-04| 373.76
#2008-12-05| 386.42
#2008-12-08| 391.61
#2008-12-09| 383.31
#2008-12-10| 385.68
#2008-12-11| 385.94
#2008-12-12| 387.70
#2008-12-15| 385.42
#2008-12-16| 400.74
#2008-12-17| 398.46
#2008-12-18| 401.16
#2008-12-19| 405.06
#2008-12-22| 402.26
#2008-12-23| 400.85
#2008-12-24| 401.09
#2008-12-25| .
#2008-12-26| 401.70
#2008-12-29| 399.34
#2008-12-30| 408.68
#2008-12-31| 411.88
#2009-01-01| .
#2009-01-02| 420.08
#2009-01-05| 416.50
#2009-01-06| 411.11
#2009-01-07| 407.27
#2009-01-08| 409.22
#2009-01-09| 406.35
#2009-01-12| 402.16
#2009-01-13| 405.40
#2009-01-14| 399.37
#2009-01-15| 402.02
#2009-01-16| 405.90
#2009-01-19| .
#2009-01-20| 394.76
#2009-01-21| 403.81
#2009-01-22| 403.98
#2009-01-23| 405.07
#2009-01-26| 403.27
#2009-01-27| 410.73
#2009-01-28| 415.69
#2009-01-29| 411.45
#2009-01-30| 406.11
#2009-02-02| 410.02
#2009-02-03| 419.60
#2009-02-04| 416.69
#2009-02-05| 420.45
#2009-02-06| 424.39
#2009-02-09| 423.08
#2009-02-10| 410.38
#2009-02-11| 415.14
#2009-02-12| 419.52
#2009-02-13| 415.84
#2009-02-16| .
#2009-02-17| 407.94
#2009-02-18| 407.95
#2009-02-19| 406.95
#2009-02-20| 402.92
#2009-02-23| 393.09
#2009-02-24| 400.80
#2009-02-25| 393.84
#2009-02-26| 375.72
#2009-02-27| 360.38
#2009-03-02| 344.65
#2009-03-03| 344.38
#2009-03-04| 353.05
#2009-03-05| 342.35
#2009-03-06| 348.94
#2009-03-09| 346.40
#2009-03-10| 357.93
#2009-03-11| 352.61
#2009-03-12| 370.13
#2009-03-13| 381.18
#2009-03-16| 376.68
#2009-03-17| 382.77
#2009-03-18| 382.95
#2009-03-19| 374.46
#2009-03-20| 374.79
#2009-03-23| 388.44
#2009-03-24| 382.81
#2009-03-25| 385.07
#2009-03-26| 390.52
#2009-03-27| 386.52
#2009-03-30| 383.63
#2009-03-31| 385.81
#2009-04-01| 384.83
#2009-04-02| 385.46
#2009-04-03| 379.36
#2009-04-06| 381.32
#2009-04-07| 378.06
#2009-04-08| 381.44
#2009-04-09| 383.94
#2009-04-10| .
#2009-04-13| 385.29
#2009-04-14| 384.07
#2009-04-15| 386.22
#2009-04-16| 387.77
#2009-04-17| 391.47
#2009-04-20| 383.70
#2009-04-21| 380.56
#2009-04-22| 375.24
#2009-04-23| 375.65
#2009-04-24| 376.73
#2009-04-27| 380.26
#2009-04-28| 381.37
#2009-04-29| 383.93
#2009-04-30| 382.84
#2009-05-01| 381.84
#2009-05-04| 388.94
#2009-05-05| 392.01
#2009-05-06| 389.71
#2009-05-07| 399.05
#2009-05-08| 402.46
#2009-05-11| 398.27
#2009-05-12| 403.29
#2009-05-13| 402.66
#2009-05-14| 403.23
#2009-05-15| 398.67
#2009-05-18| 403.11
#2009-05-19| 400.93
#2009-05-20| 402.03
#2009-05-21| 397.29
#2009-05-22| 396.98
#2009-05-25| .
#2009-05-26| 403.21
#2009-05-27| 399.06
#2009-05-28| 401.11
#2009-05-29| 407.26
#2009-06-01| 409.21
#2009-06-02| 414.56
#2009-06-03| 413.23
#2009-06-04| 408.40
#2009-06-05| 407.31
#2009-06-08| 403.05
#2009-06-09| 402.34
#2009-06-10| 400.68
#2009-06-11| 404.63
#2009-06-12| 406.64
#2009-06-15| 395.19
#2009-06-16| 395.56
#2009-06-17| 403.58
#2009-06-18| 412.48
#2009-06-19| 414.65
#2009-06-22| 406.64
#2009-06-23| 406.27
#2009-06-24| 408.93
#2009-06-25| 420.11
#2009-06-26| 420.37
#2009-06-29| 422.64
#2009-06-30| 419.92
#2009-07-01| 419.42
#2009-07-02| 409.54
#2009-07-03| .
#2009-07-06| 412.18
#2009-07-07| 410.58
#2009-07-08| 413.47
#2009-07-09| 409.48
#2009-07-10| 407.65
#2009-07-13| 413.97
#2009-07-14| 415.36
#2009-07-15| 418.87
#2009-07-16| 422.27
#2009-07-17| 420.26
#2009-07-20| 422.08
#2009-07-21| 428.10
#2009-07-22| 425.35
#2009-07-23| 435.18
#2009-07-24| 442.32
#2009-07-27| 442.48
#2009-07-28| 443.52
#2009-07-29| 444.26
#2009-07-30| 445.07
#2009-07-31| 442.47
#2009-08-03| 445.13
#2009-08-04| 445.13
#2009-08-05| 439.89
#2009-08-06| 435.24
#2009-08-07| 439.01
#2009-08-10| 441.96
#2009-08-11| 441.01
#2009-08-12| 442.73
#2009-08-13| 442.88
#2009-08-14| 441.60
#2009-08-17| 441.10
#2009-08-18| 440.64
#2009-08-19| 446.34
#2009-08-20| 448.99
#2009-08-21| 454.29
#2009-08-24| 455.97
#2009-08-25| 457.71
#2009-08-26| 456.69
#2009-08-27| 457.58
#2009-08-28| 453.56
#2009-08-31| 452.49
#2009-09-01| 446.60
#2009-09-02| 446.51
#2009-09-03| 446.48
#2009-09-04| 452.25
#2009-09-07| .
#2009-09-08| 450.75
#2009-09-09| 455.11
#2009-09-10| 458.05
#2009-09-11| 458.28
#2009-09-14| 460.91
#2009-09-15| 457.32
#2009-09-16| 460.22
#2009-09-17| 460.22
#2009-09-18| 459.30
#2009-09-21| 462.19
#2009-09-22| 460.56
#2009-09-23| 455.48
#2009-09-24| 453.91
#2009-09-25| 453.56
#2009-09-28| 460.20
#2009-09-29| 460.03
#2009-09-30| 458.12
#2009-10-01| 450.14
#2009-10-02| 449.00
#2009-10-05| 451.57
#2009-10-06| 455.20
#2009-10-07| 456.27
#2009-10-08| 456.36
#2009-10-09| 460.96
#2009-10-12| 462.73
#2009-10-13| 458.54
#2009-10-14| 465.12
#2009-10-15| 467.97
#2009-10-16| 466.06
#2009-10-19| 470.48
#2009-10-20| 465.32
#2009-10-21| 459.05
#2009-10-22| 463.08
#2009-10-23| 458.28
#2009-10-26| 453.35
#2009-10-27| 455.54
#2009-10-28| 448.71
#2009-10-29| 453.24
#2009-10-30| 446.43
#2009-11-02| 449.77
#2009-11-03| 449.86
#2009-11-04| 454.48
#2009-11-05| 462.12
#2009-11-06| 463.76
#2009-11-09| 471.16
#2009-11-10| 473.67
#2009-11-11| 474.73
#2009-11-12| 471.91
#2009-11-13| 472.67
#2009-11-16| 479.13
#2009-11-17| 479.55
#2009-11-18| 480.34
#2009-11-19| 477.44
#2009-11-20| 479.72
#2009-11-23| 484.88
#2009-11-24| 489.09
#2009-11-25| 491.82
#2009-11-26| .
#2009-11-27| 486.76
#2009-11-30| 485.46
#2009-12-01| 491.31
#2009-12-02| 493.00
#2009-12-03| 490.38
#2009-12-04| 490.75
#2009-12-07| 490.06
#2009-12-08| 486.62
#2009-12-09| 488.81
#2009-12-10| 494.41
#2009-12-11| 494.69
#2009-12-14| 499.19
#2009-12-15| 498.72
#2009-12-16| 496.89
#2009-12-17| 492.05
#2009-12-18| 493.49
#2009-12-21| 498.99
#2009-12-22| 501.50
#2009-12-23| 501.70
#2009-12-24| 501.78
#2009-12-25| .
#2009-12-28| 503.68
#2009-12-29| 502.76
#2009-12-30| 502.42
#2009-12-31| 496.86
#2010-01-01| .
#2010-01-04| 503.70
#2010-01-05| 500.88
#2010-01-06| 503.92
#2010-01-07| 506.06
#2010-01-08| 507.46
#2010-01-11| 509.61
#2010-01-12| 506.51
#2010-01-13| 513.80
#2010-01-14| 517.50
#2010-01-15| 514.87
#2010-01-18| .
#2010-01-19| 525.10
#2010-01-20| 522.54
#2010-01-21| 511.47
#2010-01-22| 505.26
#2010-01-25| 504.89
#2010-01-26| 502.92
#2010-01-27| 506.08
#2010-01-28| 502.13
#2010-01-29| 499.86
#2010-02-01| 502.01
#2010-02-02| 511.82
#2010-02-03| 506.95
#2010-02-04| 493.58
#2010-02-05| 492.11
#2010-02-08| 490.29
#2010-02-09| 493.45
#2010-02-10| 490.92
#2010-02-11| 494.52
#2010-02-12| 493.83
#2010-02-15| .
#2010-02-16| 498.11
#2010-02-17| 502.14
#2010-02-18| 504.34
#2010-02-19| 504.02
#2010-02-22| 503.40
#2010-02-23| 497.74
#2010-02-24| 501.30
#2010-02-25| 500.81
#2010-02-26| 501.63
#2010-03-01| 506.96
#2010-03-02| 509.37
#2010-03-03| 507.43
#2010-03-04| 506.20
#2010-03-05| 512.20
#2010-03-08| 510.37
#2010-03-09| 510.05
#2010-03-10| 510.95
#2010-03-11| 513.80
#2010-03-12| 511.73
#2010-03-15| 514.39
#2010-03-16| 515.52
#2010-03-17| 515.90
#2010-03-18| 518.86
#2010-03-19| 518.78
#2010-03-22| 522.09
#2010-03-23| 524.21
#2010-03-24| 519.59
#2010-03-25| 516.84
#2010-03-26| 513.57
#2010-03-29| 517.86
#2010-03-30| 518.20
#2010-03-31| 516.58
#2010-04-01| 519.65
#2010-04-02| .
#2010-04-05| 518.77
#2010-04-06| 517.93
#2010-04-07| 515.82
#2010-04-08| 514.32
#2010-04-09| 516.59
#2010-04-12| 515.70
#2010-04-13| 516.13
#2010-04-14| 514.89
#2010-04-15| 513.74
#2010-04-16| 510.56
#2010-04-19| 514.08
#2010-04-20| 515.61
#2010-04-21| 506.59
#2010-04-22| 499.97
#2010-04-23| 505.55
#2010-04-26| 499.70
#2010-04-27| 494.20
#2010-04-28| 497.44
#2010-04-29| 505.28
#2010-04-30| 499.80
#2010-05-03| 502.84
#2010-05-04| 497.90
#2010-05-05| 498.02
#2010-05-06| 484.81
#2010-05-07| 477.32
#2010-05-10| 490.52
#2010-05-11| 490.23
#2010-05-12| 494.20
#2010-05-13| 489.46
#2010-05-14| 481.76
#2010-05-17| 482.25
#2010-05-18| 478.12
#2010-05-19| 477.00
#2010-05-20| 461.07
#2010-05-21| 462.00
#2010-05-24| 461.41
#2010-05-25| 459.03
#2010-05-26| 456.86
#2010-05-27| 466.43
#2010-05-28| 463.33
#2010-05-31| .
#2010-06-01| 458.46
#2010-06-02| 469.38
#2010-06-03| 472.00
#2010-06-04| 457.76
#2010-06-07| 456.57
#2010-06-08| 456.85
#2010-06-09| 454.59
#2010-06-10| 464.18
#2010-06-11| 468.91
#2010-06-14| 469.82
#2010-06-15| 477.77
#2010-06-16| 478.73
#2010-06-17| 479.23
#2010-06-18| 478.14
#2010-06-21| 476.22
#2010-06-22| 471.86
#2010-06-23| 470.48
#2010-06-24| 466.71
#2010-06-25| 468.22
#2010-06-28| 467.90
#2010-06-29| 458.66
#2010-06-30| 455.46
#2010-07-01| 451.18
#2010-07-02| 452.09
#2010-07-05| .
#2010-07-06| 453.72
#2010-07-07| 462.87
#2010-07-08| 467.53
#2010-07-09| 468.56
#2010-07-12| 467.35
#2010-07-13| 471.19
#2010-07-14| 471.16
#2010-07-15| 472.67
#2010-07-16| 462.12
#2010-07-19| 463.95
#2010-07-20| 462.96
#2010-07-21| 455.86
#2010-07-22| 459.54
#2010-07-23| 459.46
#2010-07-26| 466.60
#2010-07-27| 466.68
#2010-07-28| 460.13
#2010-07-29| 459.12
#2010-07-30| 460.93
#2010-08-02| 469.40
#2010-08-03| 473.30
#2010-08-04| 478.84
#2010-08-05| 478.58
#2010-08-06| 480.30
#2010-08-09| 481.83
#2010-08-10| 482.51
#2010-08-11| 470.16
#2010-08-12| 471.92
#2010-08-13| 470.09
#2010-08-16| 468.48
#2010-08-17| 474.41
#2010-08-18| 473.93
#2010-08-19| 466.02
#2010-08-20| 464.16
#2010-08-23| 465.54
#2010-08-24| 456.02
#2010-08-25| 460.29
#2010-08-26| 456.35
#2010-08-27| 461.58
#2010-08-30| 456.49
#2010-08-31| 454.43
#2010-09-01| 465.02
#2010-09-02| 468.27
#2010-09-03| 472.67
#2010-09-06| .
#2010-09-07| 469.84
#2010-09-08| 472.21
#2010-09-09| 477.38
#2010-09-10| 481.83
#2010-09-13| 482.84
#2010-09-14| 484.73
#2010-09-15| 488.47
#2010-09-16| 487.47
#2010-09-17| 487.67
#2010-09-20| 493.99
#2010-09-21| 494.32
#2010-09-22| 494.84
#2010-09-23| 492.82
#2010-09-24| 499.49
#2010-09-27| 495.86
#2010-09-28| 500.02
#2010-09-29| 498.54
#2010-09-30| 497.29
#2010-10-01| 497.47
#2010-10-04| 492.85
#2010-10-05| 501.68
#2010-10-06| 500.13
#2010-10-07| 500.34
#2010-10-08| 501.91
#2010-10-11| 502.24
#2010-10-12| 503.46
#2010-10-13| 506.37
#2010-10-14| 505.41
#2010-10-15| 507.40
#2010-10-18| 511.60
#2010-10-19| 502.60
#2010-10-20| 506.02
#2010-10-21| 507.60
#2010-10-22| 508.12
#2010-10-25| 510.47
#2010-10-26| 509.01
#2010-10-27| 506.31
#2010-10-28| 508.63
#2010-10-29| 506.31
#2010-11-01| 506.44
#2010-11-02| 510.50
#2010-11-03| 511.15
#2010-11-04| 513.74
#2010-11-05| 511.54
#2010-11-08| 509.95
#2010-11-09| 508.11
#2010-11-10| 508.79
#2010-11-11| 509.88
#2010-11-12| 503.86
#2010-11-15| 503.37
#2010-11-16| 496.74
#2010-11-17| 497.30
#2010-11-18| 503.87
#2010-11-19| 504.29
#2010-11-22| 504.47
#2010-11-23| 497.84
#2010-11-24| 502.39
#2010-11-25| .
#2010-11-26| 499.20
#2010-11-29| 497.51
#2010-11-30| 493.54
#2010-12-01| 502.42
#2010-12-02| 505.84
#2010-12-03| 506.47
#2010-12-06| 503.17
#2010-12-07| 502.99
#2010-12-08| 503.82
#2010-12-09| 505.10
#2010-12-10| 510.40
#2010-12-13| 511.14
#2010-12-14| 516.89
#2010-12-15| 515.73
#2010-12-16| 519.45
#2010-12-17| 519.63
#2010-12-20| 519.86
#2010-12-21| 519.17
#2010-12-22| 519.97
#2010-12-23| 519.82
#2010-12-24| .
#2010-12-27| 518.36
#2010-12-28| 518.36
#2010-12-29| 518.61
#2010-12-30| 517.35
#2010-12-31| 516.40
#2011-01-03| 521.90
#2011-01-04| 523.45
#2011-01-05| 524.54
#2011-01-06| 525.97
#2011-01-07| 525.67
#2011-01-10| 524.01
#2011-01-11| 526.93
#2011-01-12| 529.59
#2011-01-13| 527.29
#2011-01-14| 527.79
#2011-01-17| .
#2011-01-18| 529.87
#2011-01-19| 526.46
#2011-01-20| 527.55
#2011-01-21| 527.38
#2011-01-24| 527.33
#2011-01-25| 527.51
#2011-01-26| 526.69
#2011-01-27| 528.36
#2011-01-28| 518.89
#2011-01-31| 519.56
#2011-02-01| 528.51
#2011-02-02| 527.44
#2011-02-03| 528.04
#2011-02-04| 530.19
#2011-02-07| 529.68
#2011-02-08| 531.21
#2011-02-09| 530.20
#2011-02-10| 530.94
#2011-02-11| 531.81
#2011-02-14| 533.61
#2011-02-15| 533.56
#2011-02-16| 536.26
#2011-02-17| 537.97
#2011-02-18| 539.13
#2011-02-21| .
#2011-02-22| 530.97
#2011-02-23| 526.32
#2011-02-24| 527.74
#2011-02-25| 532.37
#2011-02-28| 537.19
#2011-03-01| 533.64
#2011-03-02| 535.74
#2011-03-03| 546.00
#2011-03-04| 545.09
#2011-03-07| 540.58
#2011-03-08| 544.43
#2011-03-09| 544.97
#2011-03-10| 536.56
#2011-03-11| 538.62
#2011-03-14| 535.80
#2011-03-15| 529.89
#2011-03-16| 520.80
#2011-03-17| 526.46
#2011-03-18| 529.76
#2011-03-21| 532.77
#2011-03-22| 532.56
#2011-03-23| 531.82
#2011-03-24| 538.01
#2011-03-25| 539.50
#2011-03-28| 539.31
#2011-03-29| 543.25
#2011-03-30| 547.69
#2011-03-31| 547.91
#2011-04-01| 551.08
#2011-04-04| 554.25
#2011-04-05| 552.15
#2011-04-06| 553.25
#2011-04-07| 552.51
#2011-04-08| 552.78
#2011-04-11| 554.57
#2011-04-12| 554.12
#2011-04-13| 554.26
#2011-04-14| 556.92
#2011-04-15| 561.75
#2011-04-18| 554.88
#2011-04-19| 559.46
#2011-04-20| 564.48
#2011-04-21| 566.48
#2011-04-22| .
#2011-04-25| 566.65
#2011-04-26| 573.24
#2011-04-27| 580.65
#2011-04-28| 584.03
#2011-04-29| 583.10
#2011-05-02| 588.58
#2011-05-03| 586.42
#2011-05-04| 585.52
#2011-05-05| 581.78
#2011-05-06| 585.82
#2011-05-09| 589.70
#2011-05-10| 593.17
#2011-05-11| 591.87
#2011-05-12| 597.41
#2011-05-13| 595.63
#2011-05-16| 595.48
#2011-05-17| 595.44
#2011-05-18| 600.11
#2011-05-19| 598.61
#2011-05-20| 594.07
#2011-05-23| 588.26
#2011-05-24| 586.26
#2011-05-25| 587.39
#2011-05-26| 588.12
#2011-05-27| 588.66
#2011-05-30| .
#2011-05-31| 595.78
#2011-06-01| 587.40
#2011-06-02| 586.39
#2011-06-03| 580.71
#2011-06-06| 576.04
#2011-06-07| 577.63
#2011-06-08| 577.72
#2011-06-09| 582.59
#2011-06-10| 572.47
#2011-06-13| 574.79
#2011-06-14| 579.86
#2011-06-15| 572.56
#2011-06-16| 573.37
#2011-06-17| 574.14
#2011-06-20| 579.85
#2011-06-21| 583.82
#2011-06-22| 580.52
#2011-06-23| 580.26
#2011-06-24| 573.18
#2011-06-27| 576.22
#2011-06-28| 584.77
#2011-06-29| 585.81
#2011-06-30| 587.73
#2011-07-01| 595.22
#2011-07-04| .
#2011-07-05| 593.85
#2011-07-06| 595.91
#2011-07-07| 595.46
#2011-07-08| 593.58
#2011-07-11| 585.01
#2011-07-12| 585.54
#2011-07-13| 587.81
#2011-07-14| 587.19
#2011-07-15| 584.67
#2011-07-18| 580.06
#2011-07-19| 585.61
#2011-07-20| 583.48
#2011-07-21| 592.89
#2011-07-22| 592.30
#2011-07-25| 585.49
#2011-07-26| 580.37
#2011-07-27| 569.03
#2011-07-28| 568.42
#2011-07-29| 566.06
#2011-08-01| 555.96
#2011-08-02| 542.92
#2011-08-03| 543.89
#2011-08-04| 520.65
#2011-08-05| 523.86
#2011-08-08| 495.30
#2011-08-09| 514.62
#2011-08-10| 493.36
#2011-08-11| 515.57
#2011-08-12| 520.01
#2011-08-15| 530.60
#2011-08-16| 529.51
#2011-08-17| 529.47
#2011-08-18| 511.09
#2011-08-19| 509.89
#2011-08-22| 510.35
#2011-08-23| 526.73
#2011-08-24| 532.49
#2011-08-25| 522.76
#2011-08-26| 529.65
#2011-08-29| 543.62
#2011-08-30| 545.99
#2011-08-31| 549.29
#2011-09-01| 544.96
#2011-09-02| 532.93
#2011-09-05| .
#2011-09-06| 534.66
#2011-09-07| 548.15
#2011-09-08| 542.61
#2011-09-09| 526.69
#2011-09-12| 528.87
#2011-09-13| 534.30
#2011-09-14| 539.19
#2011-09-15| 544.95
#2011-09-16| 546.78
#2011-09-19| 542.45
#2011-09-20| 546.64
#2011-09-21| 533.59
#2011-09-22| 521.65
#2011-09-23| 523.39
#2011-09-26| 530.66
#2011-09-27| 538.56
#2011-09-28| 529.25
#2011-09-29| 533.04
#2011-09-30| 526.80
#2011-10-03| 509.68
#2011-10-04| 515.73
#2011-10-05| 524.27
#2011-10-06| 530.99
#2011-10-07| 529.59
#2011-10-10| 542.02
#2011-10-11| 539.96
#2011-10-12| 540.85
#2011-10-13| 541.58
#2011-10-14| 546.00
#2011-10-17| 536.55
#2011-10-18| 540.98
#2011-10-19| 538.86
#2011-10-20| 539.73
#2011-10-21| 549.07
#2011-10-24| 557.04
#2011-10-25| 545.98
#2011-10-26| 553.08
#2011-10-27| 564.27
#2011-10-28| 565.99
#2011-10-31| 555.79
#2011-11-01| 545.08
#2011-11-02| 547.97
#2011-11-03| 554.27
#2011-11-04| 550.01
#2011-11-07| 555.65
#2011-11-08| 561.42
#2011-11-09| 546.45
#2011-11-10| 553.13
#2011-11-11| 562.27
#2011-11-14| 558.65
#2011-11-15| 559.42
#2011-11-16| 549.66
#2011-11-17| 543.67
#2011-11-18| 542.53
#2011-11-21| 534.83
#2011-11-22| 536.26
#2011-11-23| 528.00
#2011-11-24| .
#2011-11-25| 526.24
#2011-11-28| 540.92
#2011-11-29| 543.40
#2011-11-30| 563.44
#2011-12-01| 563.49
#2011-12-02| 556.66
#2011-12-05| 558.11
#2011-12-06| 560.62
#2011-12-07| 563.61
#2011-12-08| 553.86
#2011-12-09| 561.64
#2011-12-12| 555.44
#2011-12-13| 554.73
#2011-12-14| 553.88
#2011-12-15| 560.06
#2011-12-16| 560.72
#2011-12-19| 559.03
#2011-12-20| 570.72
#2011-12-21| 575.19
#2011-12-22| 578.39
#2011-12-23| 582.82
#2011-12-26| .
#2011-12-27| 583.93
#2011-12-28| 577.35
#2011-12-29| 582.84
#2011-12-30| 581.36
#2012-01-02| .
#2012-01-03| 587.99
#2012-01-04| 584.92
#2012-01-05| 586.77
#2012-01-06| 587.39
#2012-01-09| 588.58
#2012-01-10| 594.25
#2012-01-11| 594.98
#2012-01-12| 596.52
#2012-01-13| 594.48
#2012-01-16| .
#2012-01-17| 598.37
#2012-01-18| 601.27
#2012-01-19| 601.02
#2012-01-20| 600.71
#2012-01-23| 597.90
#2012-01-24| 598.53
#2012-01-25| 603.64
#2012-01-26| 600.57
#2012-01-27| 601.35
#2012-01-30| 600.37
#2012-01-31| 600.32
#2012-02-01| 606.98
#2012-02-02| 604.96
#2012-02-03| 608.10
#2012-02-06| 607.07
#2012-02-07| 607.86
#2012-02-08| 606.33
#2012-02-09| 604.31
#2012-02-10| 602.99
#2012-02-13| 608.13
#2012-02-14| 609.17
#2012-02-15| 607.94
#2012-02-16| 612.15
#2012-02-17| 609.23
#2012-02-20| .
#2012-02-21| 605.10
#2012-02-22| 605.18
#2012-02-23| 605.87
#2012-02-24| 608.66
#2012-02-27| 608.97
#2012-02-28| 611.81
#2012-02-29| 608.39
#2012-03-01| 611.46
#2012-03-02| 610.33
#2012-03-05| 609.09
#2012-03-06| 600.24
#2012-03-07| 602.27
#2012-03-08| 609.75
#2012-03-09| 611.99
#2012-03-12| 611.67
#2012-03-13| 620.37
#2012-03-14| 619.97
#2012-03-15| 621.51
#2012-03-16| 621.40
#2012-03-19| 622.04
#2012-03-20| 618.77
#2012-03-21| 618.27
#2012-03-22| 616.88
#2012-03-23| 618.23
#2012-03-26| 628.92
#2012-03-27| 630.16
#2012-03-28| 628.62
#2012-03-29| 630.12
#2012-03-30| 635.00
#2012-04-02| 637.08
#2012-04-03| 638.03
#2012-04-04| 633.13
#2012-04-05| 633.63
#2012-04-06| .
#2012-04-09| 624.61
#2012-04-10| 616.30
#2012-04-11| 618.71
#2012-04-12| 622.00
#2012-04-13| 615.92
#2012-04-16| 615.54
#2012-04-17| 624.18
#2012-04-18| 623.29
#2012-04-19| 625.14
#2012-04-20| 628.24
#2012-04-23| 623.53
#2012-04-24| 625.58
#2012-04-25| 632.74
#2012-04-26| 632.93
#2012-04-27| 634.09
#2012-04-30| 632.69
#2012-05-01| 634.46
#2012-05-02| 634.32
#2012-05-03| 630.74
#2012-05-04| 622.41
#2012-05-07| 625.45
#2012-05-08| 626.88
#2012-05-09| 621.51
#2012-05-10| 626.41
#2012-05-11| 625.96
#2012-05-14| 623.42
#2012-05-15| 620.14
#2012-05-16| 621.30
#2012-05-17| 614.34
#2012-05-18| 609.10
#2012-05-21| 616.12
#2012-05-22| 615.22
#2012-05-23| 611.64
#2012-05-24| 617.44
#2012-05-25| 617.13
#2012-05-28| .
#2012-05-29| 619.06
#2012-05-30| 614.54
#2012-05-31| 612.02
#2012-06-01| 600.67
#2012-06-04| 602.36
#2012-06-05| 606.25
#2012-06-06| 614.95
#2012-06-07| 614.20
#2012-06-08| 619.09
#2012-06-11| 613.05
#2012-06-12| 618.48
#2012-06-13| 617.60
#2012-06-14| 625.94
#2012-06-15| 629.99
#2012-06-18| 633.17
#2012-06-19| 639.09
#2012-06-20| 638.19
#2012-06-21| 629.66
#2012-06-22| 636.93
#2012-06-25| 629.18
#2012-06-26| 631.32
#2012-06-27| 638.59
#2012-06-28| 635.85
#2012-06-29| 647.90
#2012-07-02| 650.82
#2012-07-03| 650.38
#2012-07-04| .
#2012-07-05| 646.91
#2012-07-06| 642.61
#2012-07-09| 647.37
#2012-07-10| 643.08
#2012-07-11| 642.23
#2012-07-12| 644.30
#2012-07-13| 651.50
#2012-07-16| 652.54
#2012-07-17| 660.83
#2012-07-18| 662.21
#2012-07-19| 661.57
#2012-07-20| 652.59
#2012-07-23| 645.79
#2012-07-24| 638.58
#2012-07-25| 641.16
#2012-07-26| 647.39
#2012-07-27| 663.24
#2012-07-30| 659.38
#2012-07-31| 654.46
#2012-08-01| 654.46
#2012-08-02| 648.69
#2012-08-03| 656.63
#2012-08-06| 656.74
#2012-08-07| 656.21
#2012-08-08| 658.29
#2012-08-09| 657.97
#2012-08-10| 660.82
#2012-08-13| 658.56
#2012-08-14| 660.88
#2012-08-15| 663.14
#2012-08-16| 661.64
#2012-08-17| 658.80
#2012-08-20| 660.36
#2012-08-21| 658.29
#2012-08-22| 658.89
#2012-08-23| 658.08
#2012-08-24| 664.10
#2012-08-27| 664.26
#2012-08-28| 663.73
#2012-08-29| 665.65
#2012-08-30| 663.25
#2012-08-31| 665.02
#2012-09-03| .
#2012-09-04| 668.12
#2012-09-05| 668.49
#2012-09-06| 679.93
#2012-09-07| 679.95
#2012-09-10| 677.32
#2012-09-11| 677.29
#2012-09-12| 677.66
#2012-09-13| 684.85
#2012-09-14| 682.67
#2012-09-17| 686.18
#2012-09-18| 688.28
#2012-09-19| 688.70
#2012-09-20| 691.53
#2012-09-21| 694.59
#2012-09-24| 695.01
#2012-09-25| 694.25
#2012-09-26| 690.14
#2012-09-27| 695.15
#2012-09-28| 692.54
#2012-10-01| 696.54
#2012-10-02| 700.35
#2012-10-03| 705.26
#2012-10-04| 709.47
#2012-10-05| 710.50
#2012-10-08| 709.29
#2012-10-09| 700.08
#2012-10-10| 695.06
#2012-10-11| 696.23
#2012-10-12| 694.88
#2012-10-15| 704.09
#2012-10-16| 711.29
#2012-10-17| 711.88
#2012-10-18| 710.83
#2012-10-19| 698.72
#2012-10-22| 698.70
#2012-10-23| 688.72
#2012-10-24| 689.75
#2012-10-25| 694.83
#2012-10-26| 690.81
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 684.91
#2012-11-01| 691.27
#2012-11-02| 685.90
#2012-11-05| 687.92
#2012-11-06| 688.85
#2012-11-07| 676.41
#2012-11-08| 668.65
#2012-11-09| 671.40
#2012-11-12| 674.68
#2012-11-13| 672.23
#2012-11-14| 663.86
#2012-11-15| 661.95
#2012-11-16| 667.70
#2012-11-19| 674.89
#2012-11-20| 679.19
#2012-11-21| 679.73
#2012-11-22| .
#2012-11-23| 687.62
#2012-11-26| 684.14
#2012-11-27| 680.17
#2012-11-28| 685.06
#2012-11-29| 690.29
#2012-11-30| 690.64
#2012-12-03| 689.13
#2012-12-04| 690.28
#2012-12-05| 692.82
#2012-12-06| 692.81
#2012-12-07| 694.74
#2012-12-10| 697.75
#2012-12-11| 704.88
#2012-12-12| 703.55
#2012-12-13| 697.47
#2012-12-14| 694.34
#2012-12-17| 699.42
#2012-12-18| 705.28
#2012-12-19| 698.02
#2012-12-20| 698.86
#2012-12-21| 693.45
#2012-12-24| 691.26
#2012-12-25| 691.26
#2012-12-26| 687.89
#2012-12-27| 687.31
#2012-12-28| 680.11
#2012-12-31| 688.37
#2013-01-01| 688.37
#2013-01-02| 701.98
#2013-01-03| 703.20
#2013-01-04| 706.62
#2013-01-07| 709.32
#2013-01-08| 710.07
#2013-01-09| 718.34
#2013-01-10| 723.49
#2013-01-11| 721.72
#2013-01-14| 723.26
#2013-01-15| 721.97
#2013-01-16| 719.79
#2013-01-17| 725.09
#2013-01-18| 726.86
#2013-01-21| 726.86
#2013-01-22| 730.35
#2013-01-23| 727.63
#2013-01-24| 732.89
#2013-01-25| 739.14
#2013-01-28| 736.34
#2013-01-29| 744.01
#2013-01-30| 742.37
#2013-01-31| 740.20
#2013-02-01| 746.47
#2013-02-04| 737.50
#2013-02-05| 746.38
#2013-02-06| 745.97
#2013-02-07| 742.99
#2013-02-08| 748.28
#2013-02-11| 747.32
#2013-02-12| 746.07
#2013-02-13| 746.61
#2013-02-14| 747.04
#2013-02-15| 748.34
#2013-02-18| 748.34
#2013-02-19| 752.83
#2013-02-20| 747.14
#2013-02-21| 743.64
#2013-02-22| 748.13
#2013-02-25| 739.80
#2013-02-26| 741.76
#2013-02-27| 751.20
#2013-02-28| 750.41
#2013-03-01| 755.03
#2013-03-04| 759.87
#2013-03-05| 767.52
#2013-03-06| 768.88
#2013-03-07| 768.29
#2013-03-08| 770.74
#2013-03-11| 774.14
#2013-03-12| 777.55
#2013-03-13| 777.74
#2013-03-14| 779.03
#2013-03-15| 775.65
#2013-03-18| 771.27
#2013-03-19| 772.19
#2013-03-20| 779.08
#2013-03-21| 774.54
#2013-03-22| 780.12
#2013-03-25| 777.70
#2013-03-26| 787.28
#2013-03-27| 791.48
#2013-03-28| 799.34
#2013-03-29| 799.34
#2013-04-01| 800.75
#2013-04-02| 811.79
#2013-04-03| 806.17
#2013-04-04| 809.38
#2013-04-05| 804.60
#2013-04-08| 805.92
#2013-04-09| 808.60
#2013-04-10| 822.16
#2013-04-11| 830.37
#2013-04-12| 831.58
#2013-04-15| 815.37
#2013-04-16| 827.97
#2013-04-17| 824.79
#2013-04-18| 814.32
#2013-04-19| 830.24
#2013-04-22| 834.39
#2013-04-23| 839.76
#2013-04-24| 824.94
#2013-04-25| 828.71
#2013-04-26| 828.75
#2013-04-29| 832.34
#2013-04-30| 825.40
#2013-05-01| 816.57
#2013-05-02| 825.17
#2013-05-03| 830.15
#2013-05-06| 825.62
#2013-05-07| 827.51
#2013-05-08| 829.76
#2013-05-09| 830.73
#2013-05-10| 840.71
#2013-05-13| 847.16
#2013-05-14| 855.92
#2013-05-15| 859.04
#2013-05-16| 849.73
#2013-05-17| 854.07
#2013-05-20| 848.20
#2013-05-21| 857.16
#2013-05-22| 856.60
#2013-05-23| 857.19
#2013-05-24| 855.08
#2013-05-27| 855.08
#2013-05-28| 863.53
#2013-05-29| 850.53
#2013-05-30| 857.29
#2013-05-31| 838.84
#2013-06-03| 843.16
#2013-06-04| 836.85
#2013-06-05| 825.09
#2013-06-06| 837.21
#2013-06-07| 846.05
#2013-06-10| 847.32
#2013-06-11| 843.47
#2013-06-12| 835.01
#2013-06-13| 847.92
#2013-06-14| 846.31
#2013-06-17| 847.83
#2013-06-18| 854.73
#2013-06-19| 840.73
#2013-06-20| 819.27
#2013-06-21| 826.16
#2013-06-24| 819.89
#2013-06-25| 823.57
#2013-06-26| 835.66
#2013-06-27| 838.58
#2013-06-28| 831.66
#2013-07-01| 837.64
#2013-07-02| 835.88
#2013-07-03| 834.28
#2013-07-04| 834.28
#2013-07-05| 845.37
#2013-07-08| 849.75
#2013-07-09| 852.25
#2013-07-10| 858.18
#2013-07-11| 869.16
#2013-07-12| 875.78
#2013-07-15| 875.40
#2013-07-16| 870.84
#2013-07-17| 872.68
#2013-07-18| 875.13
#2013-07-19| 887.20
#2013-07-22| 891.19
#2013-07-23| 888.20
#2013-07-24| 887.14
#2013-07-25| 891.78
#2013-07-26| 896.63
#2013-07-29| 894.27
#2013-07-30| 894.77
#2013-07-31| 895.85
#2013-08-01| 901.58
#2013-08-02| 901.74
#2013-08-05| 900.12
#2013-08-06| 895.49
#2013-08-07| 895.77
#2013-08-08| 896.31
#2013-08-09| 893.31
#2013-08-12| 889.91
#2013-08-13| 892.31
#2013-08-14| 886.00
#2013-08-15| 870.92
#2013-08-16| 866.14
#2013-08-19| 867.89
#2013-08-20| 870.21
#2013-08-21| 866.25
#2013-08-22| 871.49
#2013-08-23| 873.66
#2013-08-26| 875.92
#2013-08-27| 860.56
#2013-08-28| 864.47
#2013-08-29| 867.69
#2013-08-30| 864.39
#2013-09-02| 864.39
#2013-09-03| 869.55
#2013-09-04| 879.70
#2013-09-05| 881.61
#2013-09-06| 881.82
#2013-09-09| 888.02
#2013-09-10| 893.10
#2013-09-11| 898.38
#2013-09-12| 896.73
#2013-09-13| 898.54
#2013-09-16| 905.67
#2013-09-17| 906.73
#2013-09-18| 912.96
#2013-09-19| 909.24
#2013-09-20| 906.86
#2013-09-23| 900.96
#2013-09-24| 896.92
#2013-09-25| 889.71
#2013-09-26| 893.71
#2013-09-27| 893.50
#2013-09-30| 891.68
#2013-10-01| 903.44
#2013-10-02| 901.81
#2013-10-03| 893.30
#2013-10-04| 902.69
#2013-10-07| 892.49
#2013-10-08| 877.52
#2013-10-09| 875.32
#2013-10-10| 895.72
#2013-10-11| 899.91
#2013-10-14| 905.86
#2013-10-15| 900.60
#2013-10-16| 919.09
#2013-10-17| 926.64
#2013-10-18| 923.56
#2013-10-21| 918.46
#2013-10-22| 927.87
#2013-10-23| 927.02
#2013-10-24| 925.79
#2013-10-25| 926.17
#2013-10-28| 928.97
#2013-10-29| 934.66
#2013-10-30| 928.39
#2013-10-31| 923.85
#2013-11-01| 929.21
#2013-11-04| 930.27
#2013-11-05| 927.91
#2013-11-06| 924.69
#2013-11-07| 915.82
#2013-11-08| 930.78
#2013-11-11| 933.08
#2013-11-12| 932.48
#2013-11-13| 938.34
#2013-11-14| 945.82
#2013-11-15| 950.66
#2013-11-18| 946.23
#2013-11-19| 947.37
#2013-11-20| 950.05
#2013-11-21| 954.96
#2013-11-22| 967.36
#2013-11-25| 971.41
#2013-11-26| 968.24
#2013-11-27| 968.66
#2013-11-28| 968.66
#2013-11-29| 967.53
#2013-12-02| 969.09
#2013-12-03| 961.11
#2013-12-04| 957.66
#2013-12-05| 955.26
#2013-12-06| 967.38
#2013-12-09| 968.74
#2013-12-10| 964.68
#2013-12-11| 948.06
#2013-12-12| 941.74
#2013-12-13| 942.62
#2013-12-16| 944.94
#2013-12-17| 939.55
#2013-12-18| 961.50
#2013-12-19| 959.29
#2013-12-20| 965.38
#2013-12-23| 970.10
#2013-12-24| 969.56
#2013-12-25| 969.56
#2013-12-26| 975.77
#2013-12-27| 974.57
#2013-12-30| 976.57
#2013-12-31| 976.44
#2014-01-01| 976.44
#2014-01-02| 971.25
#2014-01-03| 973.09
#2014-01-06| 969.20
#2014-01-07| 980.26
#2014-01-08| 988.74
#2014-01-09| 995.51
#2014-01-10|1000.00
#2014-01-13| 993.60
#2014-01-14|1007.59
#2014-01-15|1006.72
#2014-01-16|1009.89
#2014-01-17|1009.86
#2014-01-20| .
#2014-01-21|1015.35
#2014-01-22|1016.27
#2014-01-23|1009.43
#2014-01-24| 985.13
#2014-01-27| 975.99
#2014-01-28| 988.55
#2014-01-29| 980.70
#2014-01-30| 997.56
#2014-01-31| 989.58
#2014-02-03| 968.75
#2014-02-04| 978.49
#2014-02-05| 973.81
#2014-02-06| 978.19
#2014-02-07| 995.99
#2014-02-10|1006.40
#2014-02-11|1018.92
#2014-02-12|1019.02
#2014-02-13|1027.41
#2014-02-14|1031.07
#2014-02-17| .
#2014-02-18|1041.05
#2014-02-19|1033.51
#2014-02-20|1042.87
#2014-02-21|1042.57
#2014-02-24|1050.63
#2014-02-25|1047.30
#2014-02-26|1046.62
#2014-02-27|1052.50
#2014-02-28|1050.10
#2014-03-03|1043.10
#2014-03-04|1062.18
#2014-03-05|1059.98
#2014-03-06|1052.08
#2014-03-07|1050.10
#2014-03-10|1053.91
#2014-03-11|1051.14
#2014-03-12|1051.19
#2014-03-13|1035.62
#2014-03-14|1030.45
#2014-03-17|1039.62
#2014-03-18|1052.71
#2014-03-19|1049.47
#2014-03-20|1048.75
#2014-03-21|1032.39
#2014-03-24|1016.87
#2014-03-25|1024.17
#2014-03-26|1024.10
#2014-03-27|1023.39
#2014-03-28|1017.95
#2014-03-31|1032.81
#2014-04-01|1041.37
#2014-04-02|1045.00
#2014-04-03|1040.43
#2014-04-04|1023.07
#2014-04-07|1012.61
#2014-04-08|1005.44
#2014-04-09|1027.27
#2014-04-10| 992.91
#2014-04-11| 981.52
#2014-04-14| 985.63
#2014-04-15| 995.73
#2014-04-16|1001.76
#2014-04-17|1001.25
#2014-04-18| .
#2014-04-21|1013.77
#2014-04-22|1025.92
#2014-04-23|1020.77
#2014-04-24|1019.12
#2014-04-25|1011.69
#2014-04-28|1017.05
#2014-04-29|1023.74
#2014-04-30|1024.94
#2014-05-01|1028.49
#2014-05-02|1020.61
#2014-05-05|1026.72
#2014-05-06|1017.41
#2014-05-07|1020.54
#2014-05-08|1013.84
#2014-05-09|1020.08
#2014-05-12|1031.36
#2014-05-13|1031.96
#2014-05-14|1032.57
#2014-05-15|1021.84
#2014-05-16|1024.72
#2014-05-19|1031.81
#2014-05-20|1024.38
#2014-05-21|1031.95
#2014-05-22|1038.39
#2014-05-23|1039.56
#2014-05-26| .
#2014-05-27|1046.20
#2014-05-28|1042.82
#2014-05-29|1049.89
#2014-05-30|1052.30
#2014-06-02|1053.93
#2014-06-03|1056.28
#2014-06-04|1059.70
#2014-06-05|1062.60
#2014-06-06|1062.08
#2014-06-09|1058.24
#2014-06-10|1061.07
#2014-06-11|1060.30
#2014-06-12|1055.31
#2014-06-13|1054.99
#2014-06-16|1057.15
#2014-06-17|1056.55
#2014-06-18|1065.24
#2014-06-19|1069.33
#2014-06-20|1079.51
#2014-06-23|1075.55
#2014-06-24|1074.87
#2014-06-25|1085.92
#2014-06-26|1085.94
#2014-06-27|1083.90
#2014-06-30|1080.97
#2014-07-01|1095.61
#2014-07-02|1103.38
#2014-07-03|1107.78
#2014-07-04| .
#2014-07-07|1097.64
#2014-07-08|1086.47
#2014-07-09|1090.95
#2014-07-10|1090.41
#2014-07-11|1092.43
#2014-07-14|1096.21
#2014-07-15|1084.84
#2014-07-16|1082.46
#2014-07-17|1069.94
#2014-07-18|1088.14
#2014-07-21|1084.21
#2014-07-22|1093.01
#2014-07-23|1103.91
#2014-07-24|1100.61
#2014-07-25|1096.38
#2014-07-28|1097.24
#2014-07-29|1098.85
#2014-07-30|1103.84
#2014-07-31|1080.71
#2014-08-01|1079.79
#2014-08-04|1085.89
#2014-08-05|1077.17
#2014-08-06|1076.32
#2014-08-07|1064.47
#2014-08-08|1076.40
#2014-08-11|1076.32
#2014-08-12|1075.19
#2014-08-13|1089.06
#2014-08-14|1101.89
#2014-08-15|1103.00
#2014-08-18|1111.96
#2014-08-19|1119.46
#2014-08-20|1119.42
#2014-08-21|1119.78
#2014-08-22|1121.43
#2014-08-25|1129.91
#2014-08-26|1135.79
#2014-08-27|1136.07
#2014-08-28|1133.88
#2014-08-29|1139.10
#2014-09-01| .
#2014-09-02|1138.82
#2014-09-03|1142.38
#2014-09-04|1135.37
#2014-09-05|1140.82
#2014-09-08|1143.11
#2014-09-09|1139.24
#2014-09-10|1148.31
#2014-09-11|1145.95
#2014-09-12|1137.18
#2014-09-15|1132.45
#2014-09-16|1147.76
#2014-09-17|1149.25
#2014-09-18|1158.59
#2014-09-19|1159.39
#2014-09-22|1152.19
#2014-09-23|1145.58
#2014-09-24|1164.84
#2014-09-25|1145.99
#2014-09-26|1149.38
#2014-09-29|1147.54
#2014-09-30|1139.93
#2014-10-01|1127.39
#2014-10-02|1124.73
#2014-10-03|1146.11
#2014-10-06|1141.50
#2014-10-07|1123.43
#2014-10-08|1151.08
#2014-10-09|1127.50
#2014-10-10|1118.30
#2014-10-13|1092.10
#2014-10-14|1083.86
#2014-10-15|1077.81
#2014-10-16|1075.61
#2014-10-17|1093.36
#2014-10-20|1106.04
#2014-10-21|1135.74
#2014-10-22|1130.23
#2014-10-23|1150.37
#2014-10-24|1166.75
#2014-10-27|1168.06
#2014-10-28|1177.04
#2014-10-29|1176.74
#2014-10-30|1197.42
#2014-10-31|1203.48
#2014-11-03|1204.21
#2014-11-04|1204.11
#2014-11-05|1201.11
#2014-11-06|1209.18
#2014-11-07|1195.75
#2014-11-10|1207.73
#2014-11-11|1212.00
#2014-11-12|1210.49
#2014-11-13|1209.04
#2014-11-14|1197.29
#2014-11-17|1203.93
#2014-11-18|1223.39
#2014-11-19|1217.49
#2014-11-20|1213.22
#2014-11-21|1218.76
#2014-11-24|1225.13
#2014-11-25|1225.69
#2014-11-26|1234.77
#2014-11-27| .
#2014-11-28|1241.20
#2014-12-01|1237.75
#2014-12-02|1251.39
#2014-12-03|1254.09
#2014-12-04|1252.26
#2014-12-05|1261.66
#2014-12-08|1267.61
#2014-12-09|1263.39
#2014-12-10|1242.78
#2014-12-11|1246.94
#2014-12-12|1227.24
#2014-12-15|1216.12
#2014-12-16|1201.37
#2014-12-17|1225.14
#2014-12-18|1258.98
#2014-12-19|1264.92
#2014-12-22|1250.11
#2014-12-23|1221.10
#2014-12-24|1229.82
#2014-12-25| .
#2014-12-26|1240.19
#2014-12-29|1243.44
#2014-12-30|1237.98
#2014-12-31|1226.31
#2015-01-01| .
#2015-01-02|1231.41
#2015-01-05|1224.28
#2015-01-06|1220.54
#2015-01-07|1248.78
#2015-01-08|1269.81
#2015-01-09|1259.81
#2015-01-12|1259.64
#2015-01-13|1255.73
#2015-01-14|1254.83
#2015-01-15|1240.93
#2015-01-16|1264.59
#2015-01-19| .
#2015-01-20|1265.34
#2015-01-21|1265.72
#2015-01-22|1280.89
#2015-01-23|1275.48
#2015-01-26|1282.84
#2015-01-27|1273.79
#2015-01-28|1254.11
#2015-01-29|1265.97
#2015-01-30|1247.22
#2015-02-02|1253.66
#2015-02-03|1260.38
#2015-02-04|1244.56
#2015-02-05|1265.49
#2015-02-06|1253.48
#2015-02-09|1239.78
#2015-02-10|1259.47
#2015-02-11|1261.38
#2015-02-12|1265.76
#2015-02-13|1272.44
#2015-02-16| .
#2015-02-17|1280.32
#2015-02-18|1282.87
#2015-02-19|1284.49
#2015-02-20|1298.68
#2015-02-23|1303.08
#2015-02-24|1301.32
#2015-02-25|1303.36
#2015-02-26|1307.08
#2015-02-27|1300.91
#2015-03-02|1311.85
#2015-03-03|1301.16
#2015-03-04|1306.72
#2015-03-05|1313.97
#2015-03-06|1290.09
#2015-03-09|1296.45
#2015-03-10|1282.93
#2015-03-11|1282.80
#2015-03-12|1299.16
#2015-03-13|1297.41
#2015-03-16|1326.17
#2015-03-17|1322.72
#2015-03-18|1339.22
#2015-03-19|1348.39
#2015-03-20|1357.01
#2015-03-23|1352.00
#2015-03-24|1340.58
#2015-03-25|1313.57
#2015-03-26|1310.03
#2015-03-27|1322.08
#2015-03-30|1335.55
#2015-03-31|1316.11
#2015-04-01|1299.97
#2015-04-02|1302.65
#2015-04-03| .
#2015-04-06|1304.27
#2015-04-07|1307.70
#2015-04-08|1320.26
#2015-04-09|1330.27
#2015-04-10|1341.66
#2015-04-13|1335.49
#2015-04-14|1336.40
#2015-04-15|1340.45
#2015-04-16|1340.48
#2015-04-17|1328.76
#2015-04-20|1336.64
#2015-04-21|1346.55
#2015-04-22|1347.30
#2015-04-23|1353.58
#2015-04-24|1348.94
#2015-04-27|1322.54
#2015-04-28|1325.67
#2015-04-29|1315.38
#2015-04-30|1294.63
#2015-05-01|1313.03
#2015-05-04|1321.04
#2015-05-05|1304.28
#2015-05-06|1301.55
#2015-05-07|1308.57
#2015-05-08|1330.46
#2015-05-11|1330.45
#2015-05-12|1324.60
#2015-05-13|1323.56
#2015-05-14|1341.64
#2015-05-15|1345.01
#2015-05-18|1353.65
#2015-05-19|1359.86
#2015-05-20|1363.10
#2015-05-21|1363.49
#2015-05-22|1360.13
#2015-05-25| .
#2015-05-26|1347.46
#2015-05-27|1363.11
#2015-05-28|1364.21
#2015-05-29|1361.73
#2015-06-01|1365.66
#2015-06-02|1357.74
#2015-06-03|1359.18
#2015-06-04|1349.13
#2015-06-05|1349.85
#2015-06-08|1343.62
#2015-06-09|1343.46
#2015-06-10|1359.00
#2015-06-11|1367.62
#2015-06-12|1352.30
#2015-06-15|1352.82
#2015-06-16|1359.90
#2015-06-17|1361.53
#2015-06-18|1383.31
#2015-06-19|1382.31
#2015-06-22|1393.18
#2015-06-23|1395.31
#2015-06-24|1381.02
#2015-06-25|1388.96
#2015-06-26|1386.68
#2015-06-29|1354.43
#2015-06-30|1362.10
#2015-07-01|1372.94
#2015-07-02|1368.69
#2015-07-03| .
#2015-07-06|1367.54
#2015-07-07|1372.76
#2015-07-08|1349.45
#2015-07-09|1356.72
#2015-07-10|1374.87
#2015-07-13|1387.01
#2015-07-14|1402.03
#2015-07-15|1402.66
#2015-07-16|1410.40
#2015-07-17|1408.84
#2015-07-20|1412.09
#2015-07-21|1405.88
#2015-07-22|1407.06
#2015-07-23|1404.54
#2015-07-24|1369.54
#2015-07-27|1366.74
#2015-07-28|1391.73
#2015-07-29|1393.60
#2015-07-30|1393.00
#2015-07-31|1401.22
#2015-08-03|1400.61
#2015-08-04|1399.66
#2015-08-05|1411.19
#2015-08-06|1379.99
#2015-08-07|1376.30
#2015-08-10|1387.69
#2015-08-11|1376.85
#2015-08-12|1378.05
#2015-08-13|1375.28
#2015-08-14|1378.07
#2015-08-17|1394.16
#2015-08-18|1391.47
#2015-08-19|1384.47
#2015-08-20|1351.04
#2015-08-21|1310.36
#2015-08-24|1256.12
#2015-08-25|1240.98
#2015-08-26|1293.39
#2015-08-27|1319.58
#2015-08-28|1315.24
#2015-08-31|1289.81
#2015-09-01|1255.07
#2015-09-02|1281.73
#2015-09-03|1272.84
#2015-09-04|1257.24
#2015-09-07| .
#2015-09-08|1294.04
#2015-09-09|1273.35
#2015-09-10|1285.44
#2015-09-11|1295.54
#2015-09-14|1291.64
#2015-09-15|1308.54
#2015-09-16|1311.80
#2015-09-17|1324.25
#2015-09-18|1304.94
#2015-09-21|1283.05
#2015-09-22|1273.50
#2015-09-23|1271.57
#2015-09-24|1256.81
#2015-09-25|1220.06
#2015-09-28|1169.91
#2015-09-29|1178.30
#2015-09-30|1207.41
#2015-10-01|1217.10
#2015-10-02|1244.35
#2015-10-05|1246.26
#2015-10-06|1214.37
#2015-10-07|1232.47
#2015-10-08|1235.59
#2015-10-09|1241.74
#2015-10-12|1243.77
#2015-10-13|1226.22
#2015-10-14|1224.37
#2015-10-15|1255.03
#2015-10-16|1265.88
#2015-10-19|1269.18
#2015-10-20|1248.45
#2015-10-21|1238.98
#2015-10-22|1231.35
#2015-10-23|1257.93
#2015-10-26|1263.53
#2015-10-27|1286.18
#2015-10-28|1299.89
#2015-10-29|1302.14
#2015-10-30|1296.55
#2015-11-02|1325.38
#2015-11-03|1321.97
#2015-11-04|1318.69
#2015-11-05|1312.41
#2015-11-06|1308.29
#2015-11-09|1299.04
#2015-11-10|1306.84
#2015-11-11|1293.60
#2015-11-12|1270.60
#2015-11-13|1270.09
#2015-11-16|1283.83
#2015-11-17|1289.54
#2015-11-18|1315.36
#2015-11-19|1293.87
#2015-11-20|1302.77
#2015-11-23|1301.85
#2015-11-24|1304.74
#2015-11-25|1312.48
#2015-11-26| .
#2015-11-27|1315.44
#2015-11-30|1296.42
#2015-12-01|1317.72
#2015-12-02|1306.10
#2015-12-03|1275.33
#2015-12-04|1306.30
#2015-12-07|1296.32
#2015-12-08|1300.31
#2015-12-09|1286.16
#2015-12-10|1296.27
#2015-12-11|1274.59
#2015-12-14|1280.89
#2015-12-15|1300.68
#2015-12-16|1319.05
#2015-12-17|1303.49
#2015-12-18|1285.42
#2015-12-21|1296.40
#2015-12-22|1304.91
#2015-12-23|1319.18
#2015-12-24|1320.88
#2015-12-25| .
#2015-12-28|1314.79
#2015-12-29|1331.39
#2015-12-30|1325.74
#2015-12-31|1313.81
#2016-01-01| .
#2016-01-04|1287.89
#2016-01-05|1294.94
#2016-01-06|1282.68
#2016-01-07|1255.16
#2016-01-08|1237.46
#2016-01-11|1223.29
#2016-01-12|1237.55
#2016-01-13|1198.66
#2016-01-14|1230.44
#2016-01-15|1212.96
#2016-01-18| .
#2016-01-19|1208.54
#2016-01-20|1213.61
#2016-01-21|1207.24
#2016-01-22|1228.69
#2016-01-25|1216.71
#2016-01-26|1225.92
#2016-01-27|1211.20
#2016-01-28|1181.54
#2016-01-29|1202.70
#2016-02-01|1205.26
#2016-02-02|1186.32
#2016-02-03|1193.04
#2016-02-04|1187.92
#2016-02-05|1162.92
#2016-02-08|1145.43
#2016-02-09|1153.31
#2016-02-10|1164.06
#2016-02-11|1144.53
#2016-02-12|1161.08
#2016-02-15| .
#2016-02-16|1183.34
#2016-02-17|1201.16
#2016-02-18|1191.99
#2016-02-19|1193.53
#2016-02-22|1209.81
#2016-02-23|1199.40
#2016-02-24|1203.84
#2016-02-25|1218.84
#2016-02-26|1217.24
#2016-02-29|1197.72
#2016-03-01|1225.65
#2016-03-02|1227.84
#2016-03-03|1223.47
#2016-03-04|1221.70
#2016-03-07|1232.17
#2016-03-08|1214.52
#2016-03-09|1215.59
#2016-03-10|1215.13
#2016-03-11|1240.60
#2016-03-14|1235.45
#2016-03-15|1214.04
#2016-03-16|1210.13
#2016-03-17|1197.76
#2016-03-18|1214.23
#2016-03-21|1218.16
#2016-03-22|1231.15
#2016-03-23|1220.82
#2016-03-24|1220.76
#2016-03-25| .
#2016-03-28|1217.88
#2016-03-29|1234.43
#2016-03-30|1233.28
#2016-03-31|1235.95
#2016-04-01|1253.40
#2016-04-04|1262.70
#2016-04-05|1254.50
#2016-04-06|1287.01
#2016-04-07|1273.01
#2016-04-08|1268.81
#2016-04-11|1261.82
#2016-04-12|1274.24
#2016-04-13|1287.37
#2016-04-14|1290.03
#2016-04-15|1288.85
#2016-04-18|1300.63
#2016-04-19|1300.56
#2016-04-20|1308.41
#2016-04-21|1317.71
#2016-04-22|1320.99
#2016-04-25|1316.16
#2016-04-26|1310.89
#2016-04-27|1308.89
#2016-04-28|1302.42
#2016-04-29|1281.37
#2016-05-02|1289.61
#2016-05-03|1281.37
#2016-05-04|1268.12
#2016-05-05|1274.61
#2016-05-06|1269.46
#2016-05-09|1282.65
#2016-05-10|1292.79
#2016-05-11|1276.74
#2016-05-12|1269.11
#2016-05-13|1266.26
#2016-05-16|1285.60
#2016-05-17|1269.86
#2016-05-18|1273.89
#2016-05-19|1261.36
#2016-05-20|1273.32
#2016-05-23|1269.56
#2016-05-24|1289.31
#2016-05-25|1297.75
#2016-05-26|1295.55
#2016-05-27|1302.34
#2016-05-30| .
#2016-05-31|1304.63
#2016-06-01|1308.12
#2016-06-02|1326.24
#2016-06-03|1320.53
#2016-06-06|1328.65
#2016-06-07|1318.01
#2016-06-08|1323.49
#2016-06-09|1319.83
#2016-06-10|1306.89
#2016-06-13|1297.40
#2016-06-14|1298.42
#2016-06-15|1290.99
#2016-06-16|1295.78
#2016-06-17|1281.22
#2016-06-20|1290.46
#2016-06-21|1285.75
#2016-06-22|1292.95
#2016-06-23|1310.22
#2016-06-24|1271.45
#2016-06-27|1252.64
#2016-06-28|1277.33
#2016-06-29|1301.27
#2016-06-30|1314.39
#2016-07-01|1322.80
#2016-07-04| .
#2016-07-05|1319.88
#2016-07-06|1336.86
#2016-07-07|1336.90
#2016-07-08|1352.33
#2016-07-11|1350.97
#2016-07-12|1356.72
#2016-07-13|1354.67
#2016-07-14|1357.48
#2016-07-15|1358.19
#2016-07-18|1358.08
#2016-07-19|1356.00
#2016-07-20|1368.53
#2016-07-21|1371.73
#2016-07-22|1373.72
#2016-07-25|1372.40
#2016-07-26|1369.25
#2016-07-27|1374.10
#2016-07-28|1376.12
#2016-07-29|1382.27
#2016-08-01|1390.96
#2016-08-02|1386.82
#2016-08-03|1386.01
#2016-08-04|1381.90
#2016-08-05|1384.41
#2016-08-08|1373.17
#2016-08-09|1375.73
#2016-08-10|1367.26
#2016-08-11|1376.18
#2016-08-12|1373.55
#2016-08-15|1375.11
#2016-08-16|1361.29
#2016-08-17|1362.58
#2016-08-18|1364.01
#2016-08-19|1363.54
#2016-08-22|1368.37
#2016-08-23|1369.38
#2016-08-24|1346.65
#2016-08-25|1337.42
#2016-08-26|1342.94
#2016-08-29|1346.45
#2016-08-30|1340.78
#2016-08-31|1336.79
#2016-09-01|1333.81
#2016-09-02|1335.63
#2016-09-05| .
#2016-09-06|1341.26
#2016-09-07|1341.55
#2016-09-08|1343.83
#2016-09-09|1316.09
#2016-09-12|1337.12
#2016-09-13|1317.70
#2016-09-14|1318.71
#2016-09-15|1334.12
#2016-09-16|1337.34
#2016-09-19|1332.44
#2016-09-20|1337.96
#2016-09-21|1351.29
#2016-09-22|1361.59
#2016-09-23|1356.42
#2016-09-26|1339.63
#2016-09-27|1350.15
#2016-09-28|1348.27
#2016-09-29|1322.50
#2016-09-30|1336.02
#2016-10-03|1334.69
#2016-10-04|1332.61
#2016-10-05|1337.96
#2016-10-06|1330.57
#2016-10-07|1331.87
#2016-10-10|1338.22
#2016-10-11|1304.57
#2016-10-12|1297.48
#2016-10-13|1298.80
#2016-10-14|1288.85
#2016-10-17|1286.41
#2016-10-18|1299.73
#2016-10-19|1294.59
#2016-10-20|1300.23
#2016-10-21|1289.38
#2016-10-24|1287.39
#2016-10-25|1283.87
#2016-10-26|1273.45
#2016-10-27|1278.66
#2016-10-28|1257.10
#2016-10-31|1250.02
#2016-11-01|1245.17
#2016-11-02|1237.28
#2016-11-03|1224.29
#2016-11-04|1234.12
#2016-11-07|1264.94
#2016-11-08|1269.31
#2016-11-09|1313.02
#2016-11-10|1328.04
#2016-11-11|1308.58
#2016-11-14|1305.50
#2016-11-15|1309.17
#2016-11-16|1301.99
#2016-11-17|1309.57
#2016-11-18|1296.01
#2016-11-21|1300.59
#2016-11-22|1280.57
#2016-11-23|1286.02
#2016-11-24| .
#2016-11-25|1291.93
#2016-11-28|1279.55
#2016-11-29|1288.30
#2016-11-30|1274.96
#2016-12-01|1263.82
#2016-12-02|1268.48
#2016-12-05|1266.87
#2016-12-06|1271.63
#2016-12-07|1260.65
#2016-12-08|1262.33
#2016-12-09|1277.29
#2016-12-12|1285.30
#2016-12-13|1294.27
#2016-12-14|1289.99
#2016-12-15|1298.17
#2016-12-16|1299.42
#2016-12-19|1292.56
#2016-12-20|1292.60
#2016-12-21|1284.65
#2016-12-22|1286.45
#2016-12-23|1297.26
#2016-12-26| .
#2016-12-27|1297.99
#2016-12-28|1288.62
#2016-12-29|1290.19
#2016-12-30|1285.30
#2017-01-02| .
#2017-01-03|1301.88
#2017-01-04|1312.32
#2017-01-05|1318.23
#2017-01-06|1322.66
#2017-01-09|1330.06
#2017-01-10|1334.69
#2017-01-11|1319.83
#2017-01-12|1320.62
#2017-01-13|1322.58
#2017-01-16| .
#2017-01-17|1314.85
#2017-01-18|1314.05
#2017-01-19|1305.62
#2017-01-20|1301.71
#2017-01-23|1294.96
#2017-01-24|1286.85
#2017-01-25|1297.16
#2017-01-26|1289.64
#2017-01-27|1300.81
#2017-01-30|1294.56
#2017-01-31|1313.13
#2017-02-01|1323.76
#2017-02-02|1325.06
#2017-02-03|1333.29
#2017-02-06|1332.73
#2017-02-07|1333.10
#2017-02-08|1331.78
#2017-02-09|1337.73
#2017-02-10|1340.21
#2017-02-13|1349.51
#2017-02-14|1360.03
#2017-02-15|1375.25
#2017-02-16|1372.82
#2017-02-17|1374.49
#2017-02-20| .
#2017-02-21|1380.65
#2017-02-22|1377.83
#2017-02-23|1388.20
#2017-02-24|1395.97
#2017-02-27|1402.68
#2017-02-28|1399.27
#2017-03-01|1414.02
#2017-03-02|1410.54
#2017-03-03|1415.88
#2017-03-06|1409.16
#2017-03-07|1399.11
#2017-03-08|1404.18
#2017-03-09|1412.32
#2017-03-10|1417.52
#2017-03-13|1415.75
#2017-03-14|1411.09
#2017-03-15|1428.39
#2017-03-16|1415.76
#2017-03-17|1408.44
#2017-03-20|1405.80
#2017-03-21|1392.94
#2017-03-22|1394.52
#2017-03-23|1389.16
#2017-03-24|1389.58
#2017-03-27|1394.40
#2017-03-28|1395.19
#2017-03-29|1394.74
#2017-03-30|1394.64
#2017-03-31|1391.26
#2017-04-03|1392.26
#2017-04-04|1391.41
#2017-04-05|1386.00
#2017-04-06|1387.67
#2017-04-07|1390.40
#2017-04-10|1387.94
#2017-04-11|1386.42
#2017-04-12|1387.72
#2017-04-13|1384.50
#2017-04-14| .
#2017-04-17|1388.36
#2017-04-18|1376.53
#2017-04-19|1380.57
#2017-04-20|1389.40
#2017-04-21|1382.86
#2017-04-24|1396.18
#2017-04-25|1402.84
#2017-04-26|1410.44
#2017-04-27|1414.45
#2017-04-28|1417.74
#2017-05-01|1420.42
#2017-05-02|1424.34
#2017-05-03|1418.78
#2017-05-04|1426.26
#2017-05-05|1425.09
#2017-05-08|1415.95
#2017-05-09|1417.23
#2017-05-10|1413.24
#2017-05-11|1413.58
#2017-05-12|1411.52
#2017-05-15|1420.47
#2017-05-16|1415.49
#2017-05-17|1397.59
#2017-05-18|1404.04
#2017-05-19|1406.43
#2017-05-22|1409.99
#2017-05-23|1414.09
#2017-05-24|1417.13
#2017-05-25|1424.15
#2017-05-26|1421.02
#2017-05-29| .
#2017-05-30|1417.70
#2017-05-31|1423.79
#2017-06-01|1441.03
#2017-06-02|1449.58
#2017-06-05|1444.80
#2017-06-06|1441.50
#2017-06-07|1446.05
#2017-06-08|1443.79
#2017-06-09|1452.95
#2017-06-12|1450.84
#2017-06-13|1453.79
#2017-06-14|1460.92
#2017-06-15|1459.30
#2017-06-16|1462.52
#2017-06-19|1478.11
#2017-06-20|1483.52
#2017-06-21|1502.21
#2017-06-22|1517.84
#2017-06-23|1516.26
#2017-06-26|1513.62
#2017-06-27|1498.42
#2017-06-28|1506.97
#2017-06-29|1493.98
#2017-06-30|1491.90
#2017-07-03|1494.73
#2017-07-04| .
#2017-07-05|1503.75
#2017-07-06|1484.19
#2017-07-07|1492.92
#2017-07-10|1487.94
#2017-07-11|1486.44
#2017-07-12|1496.91
#2017-07-13|1497.95
#2017-07-14|1507.11
#2017-07-17|1501.66
#2017-07-18|1503.02
#2017-07-19|1514.76
#2017-07-20|1525.59
#2017-07-21|1524.62
#2017-07-24|1523.37
#2017-07-25|1512.92
#2017-07-26|1508.10
#2017-07-27|1497.84
#2017-07-28|1504.99
#2017-07-31|1502.91
#2017-08-01|1499.09
#2017-08-02|1497.08
#2017-08-03|1501.60
#2017-08-04|1499.18
#2017-08-07|1500.81
#2017-08-08|1493.27
#2017-08-09|1495.82
#2017-08-10|1476.29
#2017-08-11|1480.99
#2017-08-14|1491.04
#2017-08-15|1491.53
#2017-08-16|1495.16
#2017-08-17|1476.08
#2017-08-18|1469.74
#2017-08-21|1476.56
#2017-08-22|1493.38
#2017-08-23|1482.65
#2017-08-24|1487.07
#2017-08-25|1486.16
#2017-08-28|1494.93
#2017-08-29|1497.83
#2017-08-30|1506.94
#2017-08-31|1532.95
#2017-09-01|1531.54
#2017-09-04| .
#2017-09-05|1524.75
#2017-09-06|1530.94
#2017-09-07|1546.09
#2017-09-08|1551.83
#2017-09-11|1564.13
#2017-09-12|1568.22
#2017-09-13|1562.47
#2017-09-14|1564.94
#2017-09-15|1560.85
#2017-09-18|1561.48
#2017-09-19|1548.74
#2017-09-20|1551.98
#2017-09-21|1543.11
#2017-09-22|1544.17
#2017-09-25|1539.56
#2017-09-26|1536.32
#2017-09-27|1535.79
#2017-09-28|1538.79
#2017-09-29|1547.40
#2017-10-02|1562.38
#2017-10-03|1562.68
#2017-10-04|1570.04
#2017-10-05|1571.09
#2017-10-06|1570.70
#2017-10-09|1559.99
#2017-10-10|1563.13
#2017-10-11|1567.08
#2017-10-12|1564.63
#2017-10-13|1560.34
#2017-10-16|1555.36
#2017-10-17|1576.23
#2017-10-18|1577.61
#2017-10-19|1585.50
#2017-10-20|1586.98
#2017-10-23|1583.24
#2017-10-24|1571.71
#2017-10-25|1569.46
#2017-10-26|1554.29
#2017-10-27|1555.89
#2017-10-30|1538.18
#2017-10-31|1536.04
#2017-11-01|1538.36
#2017-11-02|1533.67
#2017-11-03|1547.48
#2017-11-06|1542.63
#2017-11-07|1546.02
#2017-11-08|1549.38
#2017-11-09|1549.01
#2017-11-10|1539.36
#2017-11-13|1540.22
#2017-11-14|1533.98
#2017-11-15|1529.60
#2017-11-16|1545.62
#2017-11-17|1539.97
#2017-11-20|1533.58
#2017-11-21|1547.12
#2017-11-22|1545.54
#2017-11-23| .
#2017-11-24|1548.99
#2017-11-27|1549.81
#2017-11-28|1560.93
#2017-11-29|1569.45
#2017-11-30|1582.48
#2017-12-01|1580.42
#2017-12-04|1558.79
#2017-12-05|1555.51
#2017-12-06|1553.77
#2017-12-07|1555.38
#2017-12-08|1572.42
#2017-12-11|1579.27
#2017-12-12|1585.23
#2017-12-13|1590.53
#2017-12-14|1573.84
#2017-12-15|1590.92
#2017-12-18|1590.82
#2017-12-19|1589.24
#2017-12-20|1584.60
#2017-12-21|1581.53
#2017-12-22|1576.86
#2017-12-25| .
#2017-12-26|1578.10
#2017-12-27|1581.74
#2017-12-28|1584.06
#2017-12-29|1572.41
#2018-01-01| .
#2018-01-02|1591.29
#2018-01-03|1606.80
#2018-01-04|1608.38
#2018-01-05|1622.07
#2018-01-08|1613.91
#2018-01-09|1630.82
#2018-01-10|1628.49
#2018-01-11|1635.75
#2018-01-12|1646.87
#2018-01-15| .
#2018-01-16|1652.52
#2018-01-17|1668.15
#2018-01-18|1669.18
#2018-01-19|1676.12
#2018-01-22|1690.24
#2018-01-23|1682.54
#2018-01-24|1686.24
#2018-01-25|1701.13
#2018-01-26|1736.71
#2018-01-29|1732.80
#2018-01-30|1696.53
#2018-01-31|1672.19
#2018-02-01|1676.10
#2018-02-02|1653.87
#2018-02-05|1579.37
#2018-02-06|1596.76
#2018-02-07|1595.73
#2018-02-08|1538.51
#2018-02-09|1560.38
#2018-02-12|1576.04
#2018-02-13|1577.17
#2018-02-14|1597.13
#2018-02-15|1614.58
#2018-02-16|1625.77
#2018-02-19| .
#2018-02-20|1608.44
#2018-02-21|1600.69
#2018-02-22|1597.67
#2018-02-23|1621.93
#2018-02-26|1641.85
#2018-02-27|1626.26
#2018-02-28|1599.50
#2018-03-01|1574.27
#2018-03-02|1592.23
#2018-03-05|1605.95
#2018-03-06|1604.73
#2018-03-07|1612.40
#2018-03-08|1624.96
#2018-03-09|1648.21
#2018-03-12|1641.37
#2018-03-13|1643.72
#2018-03-14|1635.11
#2018-03-15|1633.24
#2018-03-16|1635.15
#2018-03-19|1607.60
#2018-03-20|1611.27
#2018-03-21|1605.42
#2018-03-22|1559.68
#2018-03-23|1527.15
#2018-03-26|1559.17
#2018-03-27|1540.28
#2018-03-28|1547.80
#2018-03-29|1556.34
#2018-03-30| .
#2018-04-02|1521.63
#2018-04-03|1544.95
#2018-04-04|1567.03
#2018-04-05|1565.57
#2018-04-06|1527.55
#2018-04-09|1543.92
#2018-04-10|1570.67
#2018-04-11|1557.52
#2018-04-12|1569.45
#2018-04-13|1568.49
#2018-04-16|1579.36
#2018-04-17|1592.11
#2018-04-18|1591.63
#2018-04-19|1579.61
#2018-04-20|1571.15
#2018-04-23|1577.40
#2018-04-24|1564.43
#2018-04-25|1570.71
#2018-04-26|1589.46
#2018-04-27|1596.84
#2018-04-30|1571.51
#2018-05-01|1573.43
#2018-05-02|1550.82
#2018-05-03|1544.61
#2018-05-04|1556.99
#2018-05-07|1556.96
#2018-05-08|1544.57
#2018-05-09|1555.13
#2018-05-10|1575.00
#2018-05-11|1598.21
#2018-05-14|1607.47
#2018-05-15|1588.34
#2018-05-16|1597.40
#2018-05-17|1597.49
#2018-05-18|1602.79
#2018-05-21|1603.42
#2018-05-22|1599.66
#2018-05-23|1605.42
#2018-05-24|1600.94
#2018-05-25|1599.20
#2018-05-28| .
#2018-05-29|1584.08
#2018-05-30|1606.14
#2018-05-31|1591.65
#2018-06-01|1610.44
#2018-06-04|1618.05
#2018-06-05|1615.73
#2018-06-06|1633.44
#2018-06-07|1632.11
#2018-06-08|1643.57
#2018-06-11|1644.34
#2018-06-12|1645.86
#2018-06-13|1642.65
#2018-06-14|1650.91
#2018-06-15|1655.61
#2018-06-18|1641.54
#2018-06-19|1645.52
#2018-06-20|1649.95
#2018-06-21|1641.04
#2018-06-22|1646.03
#2018-06-25|1630.21
#2018-06-26|1626.50
#2018-06-27|1609.65
#2018-06-28|1617.34
#2018-06-29|1621.03
#2018-07-02|1626.52
#2018-07-03|1630.72
#2018-07-04| .
#2018-07-05|1648.65
#2018-07-06|1672.77
#2018-07-09|1683.20
#2018-07-10|1690.52
#2018-07-11|1678.38
#2018-07-12|1697.78
#2018-07-13|1700.50
#2018-07-16|1688.30
#2018-07-17|1698.77
#2018-07-18|1700.46
#2018-07-19|1691.01
#2018-07-20|1689.49
#2018-07-23|1692.60
#2018-07-24|1707.43
#2018-07-25|1727.49
#2018-07-26|1725.37
#2018-07-27|1712.13
#2018-07-30|1712.26
#2018-07-31|1731.86
#2018-08-01|1735.15
#2018-08-02|1743.56
#2018-08-03|1752.17
#2018-08-06|1754.40
#2018-08-07|1754.53
#2018-08-08|1755.28
#2018-08-09|1754.08
#2018-08-10|1747.62
#2018-08-13|1747.27
#2018-08-14|1753.94
#2018-08-15|1750.87
#2018-08-16|1767.14
#2018-08-17|1773.96
#2018-08-20|1779.03
#2018-08-21|1780.57
#2018-08-22|1784.08
#2018-08-23|1782.81
#2018-08-24|1790.00
#2018-08-27|1797.82
#2018-08-28|1798.97
#2018-08-29|1811.44
#2018-08-30|1809.54
#2018-08-31|1809.16
#2018-09-03| .
#2018-09-04|1797.47
#2018-09-05|1799.94
#2018-09-06|1798.89
#2018-09-07|1800.35
#2018-09-10|1795.08
#2018-09-11|1795.69
#2018-09-12|1804.09
#2018-09-13|1824.90
#2018-09-14|1820.33
#2018-09-17|1809.72
#2018-09-18|1819.98
#2018-09-19|1816.29
#2018-09-20|1833.53
#2018-09-21|1837.20
#2018-09-24|1842.71
#2018-09-25|1838.87
#2018-09-26|1841.18
#2018-09-27|1849.79
#2018-09-28|1856.47
#2018-10-01|1865.19
#2018-10-02|1862.15
#2018-10-03|1857.67
#2018-10-04|1837.91
#2018-10-05|1836.39
#2018-10-08|1831.48
#2018-10-09|1835.17
#2018-10-10|1788.71
#2018-10-11|1744.64
#2018-10-12|1771.70
#2018-10-15|1758.85
#2018-10-16|1812.39
#2018-10-17|1820.50
#2018-10-18|1799.30
#2018-10-19|1780.66
#2018-10-22|1767.91
#2018-10-23|1758.95
#2018-10-24|1698.74
#2018-10-25|1719.66
#2018-10-26|1701.39
#2018-10-29|1701.78
#2018-10-30|1719.62
#2018-10-31|1723.04
#2018-11-01|1748.13
#2018-11-02|1737.96
#2018-11-05|1751.10
#2018-11-06|1757.07
#2018-11-07|1809.40
#2018-11-08|1808.67
#2018-11-09|1800.98
#2018-11-12|1772.60
#2018-11-13|1759.14
#2018-11-14|1742.07
#2018-11-15|1761.08
#2018-11-16|1780.01
#2018-11-19|1754.54
#2018-11-20|1738.04
#2018-11-21|1729.75
#2018-11-22| .
#2018-11-23|1732.26
#2018-11-26|1748.99
#2018-11-27|1763.44
#2018-11-28|1809.65
#2018-11-29|1815.52
#2018-11-30|1836.66
#2018-12-03|1846.40
#2018-12-04|1801.05
#2018-12-05| .
#2018-12-06|1798.02
#2018-12-07|1752.53
#2018-12-10|1759.79
#2018-12-11|1764.93
#2018-12-12|1779.99
#2018-12-13|1780.18
#2018-12-14|1720.40
#2018-12-17|1683.42
#2018-12-18|1670.51
#2018-12-19|1647.19
#2018-12-20|1626.55
#2018-12-21|1602.75
#2018-12-24|1562.91
#2018-12-25| .
#2018-12-26|1634.93
#2018-12-27|1652.07
#2018-12-28|1653.34
#2018-12-31|1677.85
#2019-01-01| .
#2019-01-02|1654.89
#2019-01-03|1618.10
#2019-01-04|1668.76
#2019-01-07|1678.82
#2019-01-08|1695.31
#2019-01-09|1702.67
#2019-01-10|1707.31
#2019-01-11|1712.44
#2019-01-14|1693.23
#2019-01-15|1725.75
#2019-01-16|1723.04
#2019-01-17|1739.67
#2019-01-18|1758.32
#2019-01-21| .
#2019-01-22|1745.11
#2019-01-23|1745.37
#2019-01-24|1731.33
#2019-01-25|1734.91
#2019-01-28|1713.70
#2019-01-29|1721.71
#2019-01-30|1746.96
#2019-01-31|1768.48
#2019-02-01|1774.26
#2019-02-04|1767.54
#2019-02-05|1766.18
#2019-02-06|1771.66
#2019-02-07|1751.78
#2019-02-08|1754.81
#2019-02-11|1752.34
#2019-02-12|1774.93
#2019-02-13|1779.66
#2019-02-14|1785.16
#2019-02-15|1811.00
#2019-02-18| .
#2019-02-19|1804.76
#2019-02-20|1805.76
#2019-02-21|1790.85
#2019-02-22|1809.03
#2019-02-25|1810.70
#2019-02-26|1805.32
#2019-02-27|1798.52
#2019-02-28|1792.25
#2019-03-01|1819.87
#2019-03-04|1797.03
#2019-03-05|1797.38
#2019-03-06|1769.62
#2019-03-07|1756.69
#2019-03-08|1752.01
#2019-03-11|1773.45
#2019-03-12|1784.79
#2019-03-13|1804.33
#2019-03-14|1800.73
#2019-03-15|1810.69
#2019-03-18|1807.44
#2019-03-19|1820.99
#2019-03-20|1808.95
#2019-03-21|1814.60
#2019-03-22|1780.81
#2019-03-25|1780.49
#2019-03-26|1791.90
#2019-03-27|1776.78
#2019-03-28|1783.96
#2019-03-29|1802.70
#2019-04-01|1805.08
#2019-04-02|1803.49
#2019-04-03|1801.10
#2019-04-04|1795.65
#2019-04-05|1809.05
#2019-04-08|1808.05
#2019-04-09|1799.42
#2019-04-10|1803.26
#2019-04-11|1779.80
#2019-04-12|1761.44
#2019-04-15|1767.15
#2019-04-16|1730.21
#2019-04-17|1676.82
#2019-04-18|1678.13
#2019-04-19| .
#2019-04-22|1680.19
#2019-04-23|1710.78
#2019-04-24|1707.77
#2019-04-25|1726.45
#2019-04-26|1744.87
#2019-04-29|1740.04
#2019-04-30|1747.66
#2019-05-01|1739.54
#2019-05-02|1747.92
#2019-05-03|1761.56
#2019-05-06|1773.18
#2019-05-07|1737.21
#2019-05-08|1738.30
#2019-05-09|1735.47
#2019-05-10|1734.53
#2019-05-13|1704.12
#2019-05-14|1711.68
#2019-05-15|1718.65
#2019-05-16|1733.68
#2019-05-17|1729.43
#2019-05-20|1727.83
#2019-05-21|1743.51
#2019-05-22|1753.96
#2019-05-23|1746.70
#2019-05-24|1751.22
#2019-05-27| .
#2019-05-28|1726.55
#2019-05-29|1708.87
#2019-05-30|1717.84
#2019-05-31|1704.37
#2019-06-03|1708.47
#2019-06-04|1739.20
#2019-06-05|1750.86
#2019-06-06|1755.04
#2019-06-07|1777.64
#2019-06-10|1782.05
#2019-06-11|1777.80
#2019-06-12|1788.15
#2019-06-13|1786.35
#2019-06-14|1781.50
#2019-06-17|1793.55
#2019-06-18|1809.19
#2019-06-19|1826.59
#2019-06-20|1833.99
#2019-06-21|1841.94
#2019-06-24|1834.12
#2019-06-25|1826.44
#2019-06-26|1802.70
#2019-06-27|1814.74
#2019-06-28|1823.37
#2019-07-01|1832.76
#2019-07-02|1839.86
#2019-07-03|1856.38
#2019-07-04| .
#2019-07-05|1843.12
#2019-07-08|1828.38
#2019-07-09|1832.90
#2019-07-10|1839.64
#2019-07-11|1838.19
#2019-07-12|1817.69
#2019-07-15|1823.19
#2019-07-16|1813.97
#2019-07-17|1817.75
#2019-07-18|1827.94
#2019-07-19|1808.76
#2019-07-22|1806.64
#2019-07-23|1816.34
#2019-07-24|1818.32
#2019-07-25|1807.21
#2019-07-26|1817.44
#2019-07-29|1823.54
#2019-07-30|1817.11
#2019-07-31|1799.94
#2019-08-01|1800.15
#2019-08-02|1795.90
#2019-08-05|1752.98
#2019-08-06|1779.13
#2019-08-07|1776.55
#2019-08-08|1800.37
#2019-08-09|1803.21
#2019-08-12|1783.73
#2019-08-13|1807.69
#2019-08-14|1757.25
#2019-08-15|1762.43
#2019-08-16|1783.52
#2019-08-19|1800.23
#2019-08-20|1784.75
#2019-08-21|1798.64
#2019-08-22|1787.82
#2019-08-23|1747.86
#2019-08-26|1765.77
#2019-08-27|1756.00
#2019-08-28|1768.15
#2019-08-29|1781.64
#2019-08-30|1783.87
#2019-09-02| .
#2019-09-03|1772.01
#2019-09-04|1770.46
#2019-09-05|1785.88
#2019-09-06|1790.39
#2019-09-09|1770.78
#2019-09-10|1776.75
#2019-09-11|1793.44
#2019-09-12|1791.79
#2019-09-13|1792.06
#2019-09-16|1788.64
#2019-09-17|1792.30
#2019-09-18|1791.66
#2019-09-19|1799.10
#2019-09-20|1810.21
#2019-09-23|1799.85
#2019-09-24|1782.08
#2019-09-25|1772.38
#2019-09-26|1759.99
#2019-09-27|1750.92
#2019-09-30|1766.50
#2019-10-01|1748.14
#2019-10-02|1723.13
#2019-10-03|1742.34
#2019-10-04|1769.80
#2019-10-07|1762.42
#2019-10-08|1730.09
#2019-10-09|1741.76
#2019-10-10|1749.39
#2019-10-11|1765.07
#2019-10-14|1764.69
#2019-10-15|1797.16
#2019-10-16|1793.39
#2019-10-17|1806.85
#2019-10-18|1798.46
#2019-10-21|1798.21
#2019-10-22|1798.88
#2019-10-23|1810.82
#2019-10-24|1801.03
#2019-10-25|1805.93
#2019-10-28|1826.25
#2019-10-29|1847.75
#2019-10-30|1861.49
#2019-10-31|1858.95
#2019-11-01|1864.38
#2019-11-04|1857.67
#2019-11-05|1841.07
#2019-11-06|1848.79
#2019-11-07|1853.35
#2019-11-08|1869.69
#2019-11-11|1862.49
#2019-11-12|1872.75
#2019-11-13|1873.75
#2019-11-14|1873.76
#2019-11-15|1914.60
#2019-11-18|1907.47
#2019-11-19|1920.70
#2019-11-20|1921.70
#2019-11-21|1925.12
#2019-11-22|1933.14
#2019-11-25|1956.73
#2019-11-26|1956.96
#2019-11-27|1967.32
#2019-11-28|1967.32
#2019-11-29|1960.23
#2019-12-02|1949.72
#2019-12-03|1946.92
#2019-12-04|1964.90
#2019-12-05|1963.37
#2019-12-06|1974.96
#2019-12-09|1959.31
#2019-12-10|1962.87
#2019-12-11|1964.11
#2019-12-12|1980.09
#2019-12-13|1982.29
#2019-12-16|2004.37
#2019-12-17|2005.13
#2019-12-18|2007.99
#2019-12-19|2016.87
#2019-12-20|2031.76
#2019-12-23|2039.24
#2019-12-24|2037.06
#2019-12-25| .
#2019-12-26|2034.24
#2019-12-27|2034.82
#2019-12-30|2021.26
#2019-12-31|2026.85
#2020-01-01| .
#2020-01-02|2030.39
#2020-01-03|2013.46
#2020-01-06|2025.97
#2020-01-07|2020.75
#2020-01-08|2034.72
#2020-01-09|2044.17
#2020-01-10|2046.33
#2020-01-13|2036.65
#2020-01-14|2048.44
#2020-01-15|2064.93
#2020-01-16|2076.42
#2020-01-17|2075.98
#2020-01-20| .
#2020-01-21|2077.40
#2020-01-22|2081.23
#2020-01-23|2070.55
#2020-01-24|2036.46
#2020-01-27|2021.60
#2020-01-28|2030.71
#2020-01-29|2026.47
#2020-01-30|2011.79
#2020-01-31|1974.86
#2020-02-03|1994.74
#2020-02-04|2029.98
#2020-02-05|2067.41
#2020-02-06|2068.69
#2020-02-07|2050.74
#2020-02-10|2060.87
#2020-02-11|2073.03
#2020-02-12|2076.26
#2020-02-13|2068.60
#2020-02-14|2073.74
#2020-02-17| .
#2020-02-18|2067.29
#2020-02-19|2077.93
#2020-02-20|2066.01
#2020-02-21|2064.44
#2020-02-24|1999.43
#2020-02-25|1941.32
#2020-02-26|1938.98
#2020-02-27|1877.43
#2020-02-28|1850.99
#2020-03-02|1937.18
#2020-03-03|1884.91
#2020-03-04|1995.85
#2020-03-05|1951.20
#2020-03-06|1939.39
#2020-03-09|1836.52
#2020-03-10|1902.74
#2020-03-11|1824.26
#2020-03-12|1691.07
#2020-03-13|1807.55
#2020-03-16|1623.52
#2020-03-17|1720.39
#2020-03-18|1660.82
#2020-03-19|1636.64
#2020-03-20|1566.94
#2020-03-23|1490.87
#2020-03-24|1607.91
#2020-03-25|1633.37
#2020-03-26|1746.59
#2020-03-27|1702.55
#2020-03-30|1784.18
#2020-03-31|1776.46
#2020-04-01|1706.57
#2020-04-02|1759.37
#2020-04-03|1741.50
#2020-04-06|1838.25
#2020-04-07|1818.18
#2020-04-08|1895.86
#2020-04-09|1908.00
#2020-04-10|1908.00
#2020-04-13|1890.20
#2020-04-14|1953.19
#2020-04-15|1944.50
#2020-04-16|1990.02
#2020-04-17|2035.04
#2020-04-20|2022.97
#2020-04-21|1958.83
#2020-04-22|1990.38
#2020-04-23|2001.62
#2020-04-24|2031.36
#2020-04-27|2057.23
#2020-04-28|2010.69
#2020-04-29|2028.05
#2020-04-30|2018.52
#2020-05-01|1978.60
#2020-05-04|1983.52
#2020-05-05|2026.70
#2020-05-06|2009.91
#2020-05-07|2010.67
#2020-05-08|2022.96
#2020-05-11|2061.98
#2020-05-12|2030.15
#2020-05-13|2008.30
#2020-05-14|2027.92
#2020-05-15|2045.59
#2020-05-18|2066.64
#2020-05-19|2039.85
#2020-05-20|2044.03
#2020-05-21|2026.46
#2020-05-22|2031.24
#2020-05-25|2031.24
#2020-05-26|2022.38
#2020-05-27|2039.05
#2020-05-28|2064.31
#2020-05-29|2091.49
#2020-06-01|2069.43
#2020-06-02|2080.73
#2020-06-03|2073.87
#2020-06-04|2053.19
#2020-06-05|2084.22
#2020-06-08|2098.29
#2020-06-09|2076.61
#2020-06-10|2077.01
#2020-06-11|1961.91
#2020-06-12|1975.92
#2020-06-15|1980.54
#2020-06-16|2026.88
#2020-06-17|2025.04
#2020-06-18|2020.43
#2020-06-19|2043.27
#2020-06-22|2037.32
#2020-06-23|2045.10
#2020-06-24|1991.02
#2020-06-25|2012.72
#2020-06-26|1987.67
#2020-06-29|2002.38
#2020-06-30|2038.73
#2020-07-01|2054.93
#2020-07-02|2069.24
#2020-07-03| .
#2020-07-06|2091.16
#2020-07-07|2075.41
#2020-07-08|2078.18
#2020-07-09|2063.21
#2020-07-10|2056.89
#2020-07-13|2065.28
#2020-07-14|2106.95
#2020-07-15|2137.18
#2020-07-16|2132.03
#2020-07-17|2163.81
#2020-07-20|2163.98
#2020-07-21|2159.07
#2020-07-22|2178.22
#2020-07-23|2165.34
#2020-07-24|2141.15
#2020-07-27|2156.66
#2020-07-28|2153.47
#2020-07-29|2173.46
#2020-07-30|2162.65
#2020-07-31|2147.77
#2020-08-03|2170.43
#2020-08-04|2159.90
#2020-08-05|2172.20
#2020-08-06|2159.49
#2020-08-07|2165.73
#2020-08-10|2154.76
#2020-08-11|2138.41
#2020-08-12|2174.79
#2020-08-13|2171.77
#2020-08-14|2166.00
#2020-08-17|2183.02
#2020-08-18|2180.86
#2020-08-19|2170.00
#2020-08-20|2166.52
#2020-08-21|2167.66
#2020-08-24|2156.41
#2020-08-25|2171.58
#2020-08-26|2169.46
#2020-08-27|2187.64
#2020-08-28|2191.74
#2020-08-31|2200.74
#2020-09-01|2178.96
#2020-09-02|2222.93
#2020-09-03|2160.95
#2020-09-04|2145.48
#2020-09-07| .
#2020-09-08|2109.05
#2020-09-09|2147.05
#2020-09-10|2112.56
#2020-09-11|2121.23
#2020-09-14|2156.99
#2020-09-15|2162.38
#2020-09-16|2158.77
#2020-09-17|2151.55
#2020-09-18|2151.06
#2020-09-21|2112.83
#2020-09-22|2111.29
#2020-09-23|2088.57
#2020-09-24|2076.96
#2020-09-25|2114.08
#2020-09-28|2131.68
#2020-09-29|2131.96
#2020-09-30|2166.12
#2020-10-01|2158.86
#2020-10-02|2138.15
#2020-10-05|2186.10
#2020-10-06|2159.89
#2020-10-07|2201.96
#2020-10-08|2212.32
#2020-10-09|2233.36
#2020-10-12|2248.29
#2020-10-13|2234.65
#2020-10-14|2219.78
#2020-10-15|2205.05
#2020-10-16|2225.16
#2020-10-19|2189.34
#2020-10-20|2190.48
#2020-10-21|2176.61
#2020-10-22|2209.73
#2020-10-23|2217.71
#2020-10-26|2195.14
#2020-10-27|2185.31
#2020-10-28|2115.79
#2020-10-29|2104.14
#2020-10-30|2095.84
#2020-11-02|2127.92
#2020-11-03|2158.52
#2020-11-04|2255.29
#2020-11-05|2262.29
#2020-11-06|2259.61
#2020-11-09|2267.09
#2020-11-10|2271.58
#2020-11-11|2274.32
#2020-11-12|2266.46
#2020-11-13|2293.41
#2020-11-16|2287.19
#2020-11-17|2276.39
#2020-11-18|2236.31
#2020-11-19|2235.80
#2020-11-20|2235.14
#2020-11-23|2229.78
#2020-11-24|2230.31
#2020-11-25|2224.49
#2020-11-26|2224.49
#2020-11-27|2252.69
#2020-11-30|2264.19
#2020-12-01|2280.12
#2020-12-02|2293.83
#2020-12-03|2292.83
#2020-12-04|2317.06
#2020-12-07|2304.64
#2020-12-08|2322.85
#2020-12-09|2312.14
#2020-12-10|2313.18
#2020-12-11|2306.10
#2020-12-14|2292.87
#2020-12-15|2316.73
#2020-12-16|2307.34
#2020-12-17|2336.54
#2020-12-18|2337.88
#2020-12-21|2318.33
#2020-12-22|2314.12
#2020-12-23|2316.07
#2020-12-24|2319.40
#2020-12-25|2319.40
#2020-12-28|2317.54
#2020-12-29|2325.08
#2020-12-30|2326.31
#2020-12-31|2347.40
#2021-01-01|2347.40
#2021-01-04|2333.05
#2021-01-05|2348.19
#2021-01-06|2379.60
#2021-01-07|2416.83
#2021-01-08|2425.57
#2021-01-11|2439.34
#2021-01-12|2418.32
#2021-01-13|2424.24
#2021-01-14|2420.53
#2021-01-15|2426.91
#2021-01-18|2426.91
#2021-01-19|2447.81
#2021-01-20|2462.87
#2021-01-21|2451.41
#2021-01-22|2448.07
#2021-01-25|2469.19
#2021-01-26|2454.74
#2021-01-27|2377.97
#2021-01-28|2413.69
#2021-01-29|2400.45
#2021-02-01|2407.39
#2021-02-02|2418.45
#2021-02-03|2402.84
#2021-02-04|2414.35
#2021-02-05|2429.04
#2021-02-08|2436.17
#2021-02-09|2437.46
#2021-02-10|2439.89
#2021-02-11|2448.06
#2021-02-12|2466.26
#2021-02-15|2466.26
#2021-02-16|2439.98
#2021-02-17|2444.57
#2021-02-18|2426.02
#2021-02-19|2404.72
#2021-02-22|2387.94
#2021-02-23|2381.09
#2021-02-24|2398.21
#2021-02-25|2368.50
#2021-02-26|2354.53
#2021-03-01|2385.83
#2021-03-02|2374.55
#2021-03-03|2330.76
#2021-03-04|2291.94
#2021-03-05|2337.34
#2021-03-08|2321.37
#2021-03-09|2342.85
#2021-03-10|2344.86
#2021-03-11|2369.96
#2021-03-12|2372.57
#2021-03-15|2390.29
#2021-03-16|2389.04
#2021-03-17|2378.19
#2021-03-18|2366.61
#2021-03-19|2379.34
#2021-03-22|2402.08
#2021-03-23|2370.90
#2021-03-24|2357.41
#2021-03-25|2363.76
#2021-03-26|2405.17
#2021-03-29|2405.51
#2021-03-30|2389.38
#2021-03-31|2405.19
#2021-04-01|2404.36
#2021-04-02|2404.36
#2021-04-05|2417.76
#2021-04-06|2411.18
#2021-04-07|2400.68
#2021-04-08|2408.48
#2021-04-09|2433.70
#2021-04-12|2430.98
#2021-04-13|2451.34
#2021-04-14|2452.30
#2021-04-15|2495.38
#2021-04-16|2512.97
#2021-04-19|2505.68
#2021-04-20|2512.79
#2021-04-21|2546.91
#2021-04-22|2537.96
#2021-04-23|2556.46
#2021-04-26|2557.03
#2021-04-27|2545.95
#2021-04-28|2537.75
#2021-04-29|2523.42
#2021-04-30|2515.02
#2021-05-03|2534.58
#2021-05-04|2521.75
#2021-05-05|2520.71
#2021-05-06|2518.10
#2021-05-07|2534.98
#2021-05-10|2524.23
#2021-05-11|2504.56
#2021-05-12|2477.13
#2021-05-13|2496.12
#2021-05-14|2514.95
#2021-05-17|2508.90
#2021-05-18|2510.33
#2021-05-19|2503.72
#2021-05-20|2536.62
#2021-05-21|2533.26
#2021-05-24|2538.49
#2021-05-25|2534.14
#2021-05-26|2524.59
#2021-05-27|2523.29
#2021-05-28|2534.14
#2021-05-31|2534.14
#2021-06-01|2492.40
#2021-06-02|2488.03
#2021-06-03|2494.25
#2021-06-04|2506.60
#2021-06-07|2522.98
#2021-06-08|2516.69
#2021-06-09|2542.56
#2021-06-10|2585.95
#2021-06-11|2571.04
#2021-06-14|2573.15
#2021-06-15|2565.26
#2021-06-16|2555.01
#2021-06-17|2579.19
#2021-06-18|2550.86
#2021-06-21|2584.21
#2021-06-22|2592.61
#2021-06-23|2581.38
#2021-06-24|2597.35
#2021-06-25|2609.65
#2021-06-28|2615.89
#2021-06-29|2619.06
#2021-06-30|2616.02
#2021-07-01|2640.81
#2021-07-02|2659.06
#2021-07-05|2659.06
#2021-07-06|2656.26
#2021-07-07|2664.72
#2021-07-08|2655.57
#2021-07-09|2666.26
#2021-07-12|2668.81
#2021-07-13|2660.85
#2021-07-14|2651.87
#2021-07-15|2647.94
#2021-07-16|2660.44
#2021-07-19|2640.11
#2021-07-20|2672.51
#2021-07-21|2678.74
#2021-07-22|2694.88
#2021-07-23|2724.41
#2021-07-26|2702.43
#2021-07-27|2711.30
#2021-07-28|2727.75
#2021-07-29|2732.77
#2021-07-30|2735.53
#2021-08-02|2738.96
#2021-08-03|2774.87
#2021-08-04|2770.90
#2021-08-05|2765.05
#2021-08-06|2755.99
#2021-08-09|2766.19
#2021-08-10|2752.26
#2021-08-11|2722.08
#2021-08-12|2743.56
#2021-08-13|2757.70
#2021-08-16|2783.72
#2021-08-17|2814.34
#2021-08-18|2774.68
#2021-08-19|2784.58
#2021-08-20|2802.36
#2021-08-23|2810.28
#2021-08-24|2804.44
#2021-08-25|2799.42
#2021-08-26|2787.08
#2021-08-27|2786.02
#2021-08-30|2803.06
#2021-08-31|2799.62
#2021-09-01|2803.38
#2021-09-02|2832.44
#2021-09-03|2833.47
#2021-09-06|2833.47
#2021-09-07|2818.52
#2021-09-08|2813.28
#2021-09-09|2784.94
#2021-09-10|2760.98
#2021-09-13|2741.05
#2021-09-14|2736.92
#2021-09-15|2754.67
#2021-09-16|2750.96
#2021-09-17|2757.41
#2021-09-20|2727.38
#2021-09-21|2734.99
#2021-09-22|2738.65
#2021-09-23|2760.51
#2021-09-24|2746.02
#2021-09-27|2707.81
#2021-09-28|2656.54
#2021-09-29|2674.21
#2021-09-30|2648.19
#2021-10-01|2650.23
#2021-10-04|2609.27
#2021-10-05|2623.85
#2021-10-06|2619.55
#2021-10-07|2652.34
#2021-10-08|2636.82
#2021-10-11|2616.10
#2021-10-12|2606.29
#2021-10-13|2609.80
#2021-10-14|2648.28
#2021-10-15|2658.30
#2021-10-18|2640.00
#2021-10-19|2676.08
#2021-10-20|2710.56
#2021-10-21|2724.00
#2021-10-22|2731.50
#2021-10-25|2734.15
#2021-10-26|2747.07
#2021-10-27|2722.54
#2021-10-28|2749.05
#2021-10-29|2773.06
#2021-11-01|2774.41
#2021-11-02|2789.87
#2021-11-03|2805.24
#2021-11-04|2787.47
#2021-11-05|2760.05
#2021-11-08|2774.73
#2021-11-09|2761.50
#2021-11-10|2761.71
#2021-11-11|2755.69
#2021-11-12|2767.34
#2021-11-15|2750.42
#2021-11-16|2762.68
#2021-11-17|2765.52
#2021-11-18|2760.23
#2021-11-19|2744.18
#2021-11-22|2728.64
#2021-11-23|2726.26
#2021-11-24|2728.61
#2021-11-25|2728.61
#2021-11-26|2715.71
#2021-11-29|2720.18
#2021-11-30|2671.82
#2021-12-01|2660.29
#2021-12-02|2669.75
#2021-12-03|2666.88
#2021-12-06|2679.57
#2021-12-07|2721.16
#2021-12-08|2743.55
#2021-12-09|2737.82
#2021-12-10|2743.40
#2021-12-13|2770.70
#2021-12-14|2757.62
#2021-12-15|2819.13
#2021-12-16|2828.18
#2021-12-17|2819.92
#2021-12-20|2801.10
#2021-12-21|2817.60
#2021-12-22|2848.23
#2021-12-23|2859.29
#2021-12-24|2859.29
#2021-12-27|2880.43
#2021-12-28|2870.02
#2021-12-29|2885.34
#2021-12-30|2892.96
#2021-12-31|2880.33
#2022-01-03|2855.35
#2022-01-04|2809.61
#2022-01-05|2777.98
#2022-01-06|2747.19
#2022-01-07|2729.54
#2022-01-10|2757.18
#2022-01-11|2777.99
#2022-01-12|2766.65
#2022-01-13|2717.74
#2022-01-14|2712.56
#2022-01-17|2712.56
#2022-01-18|2667.97
#2022-01-19|2655.92
#2022-01-20|2641.91
#2022-01-21|2611.57
#2022-01-24|2604.87
#2022-01-25|2583.93
#2022-01-26|2569.60
#2022-01-27|2567.14
#2022-01-28|2624.65
#2022-01-31|2653.97
#2022-02-01|2664.17
#2022-02-02|2691.82
#2022-02-03|2674.95
#2022-02-04|2667.55
#2022-02-07|2664.32
#2022-02-08|2682.69
#2022-02-09|2715.26
#2022-02-10|2670.71
#2022-02-11|2635.72
#2022-02-14|2607.17
#2022-02-15|2641.00
#2022-02-16|2639.74
#2022-02-17|2592.63
#2022-02-18|2570.29
#2022-02-21|2570.29
#2022-02-22|2563.09
#2022-02-23|2545.22
#2022-02-24|2566.77
#2022-02-25|2642.50
#2022-02-28|2625.00
#2022-03-01|2612.45
#2022-03-02|2651.20
#2022-03-03|2655.47
#2022-03-04|2664.39
#2022-03-07|2617.51
#2022-03-08|2566.85
#2022-03-09|2618.15
#2022-03-10|2615.22
#2022-03-11|2590.28
#2022-03-14|2602.23
#2022-03-15|2651.43
#2022-03-16|2691.71
#2022-03-17|2737.68
#2022-03-18|2759.83
#2022-03-21|2754.18
#2022-03-22|2757.66
#2022-03-23|2707.31
#2022-03-24|2738.62
#2022-03-25|2749.30
#2022-03-28|2771.03
#2022-03-29|2794.07
#2022-03-30|2800.09
#2022-03-31|2769.44
#2022-04-01|2799.06
#2022-04-04|2779.36
#2022-04-05|2781.50
#2022-04-06|2821.19
#2022-04-07|2871.95
#2022-04-08|2883.90
#2022-04-11|2826.10
#2022-04-12|2799.10
#2022-04-13|2815.76
#2022-04-14|2802.37
#2022-04-15|2802.37
#2022-04-18|2766.49
#2022-04-19|2793.61
#2022-04-20|2827.01
#2022-04-21|2792.46
#2022-04-22|2692.57
#2022-04-25|2712.90
#2022-04-26|2656.44
#2022-04-27|2653.10
#2022-04-28|2686.38
#2022-04-29|2622.62
#2022-05-02|2608.14
#2022-05-03|2614.41
#2022-05-04|2668.82
#2022-05-05|2613.46
#2022-05-06|2597.97
#2022-05-09|2524.40
#2022-05-10|2537.80
#2022-05-11|2517.86
#2022-05-12|2546.41
#2022-05-13|2579.51
#2022-05-16|2596.71
#2022-05-17|2635.71
#2022-05-18|2567.85
#2022-05-19|2576.71
#2022-05-20|2608.34
#2022-05-23|2629.49
#2022-05-24|2632.73
#2022-05-25|2633.27
#2022-05-26|2645.39
#2022-05-27|2694.17
#2022-05-30|2694.17
#2022-05-31|2655.15
#2022-06-01|2616.83
#2022-06-02|2642.34
#2022-06-03|2612.86
#2022-06-06|2611.68
#2022-06-07|2648.77
#2022-06-08|2631.18
#2022-06-09|2568.84
#2022-06-10|2523.45
#2022-06-13|2445.07
#2022-06-14|2420.98
#2022-06-15|2447.76
#2022-06-16|2409.67
#2022-06-17|2416.85
#2022-06-20|2416.85
#2022-06-21|2479.79
#2022-06-22|2516.75
#2022-06-23|2577.33
#2022-06-24|2620.87
#2022-06-27|2630.47
#2022-06-28|2583.25
#2022-06-29|2605.02
#2022-06-30|2595.53
#2022-07-01|2629.10
#2022-07-04|2629.10
#2022-07-05|2618.65
#2022-07-06|2634.21
#2022-07-07|2649.54
#2022-07-08|2654.87
#2022-07-11|2644.85
#2022-07-12|2609.02
#2022-07-13|2586.45
#2022-07-14|2577.67
#2022-07-15|2639.89
#2022-07-18|2581.77
#2022-07-19|2629.34
#2022-07-20|2605.03
#2022-07-21|2646.81
#2022-07-22|2633.21
#2022-07-25|2646.28
#2022-07-26|2660.04
#2022-07-27|2678.81
#2022-07-28|2694.61
#2022-07-29|2682.72
#2022-08-01|2661.88
#2022-08-02|2655.76
#2022-08-03|2679.13
#2022-08-04|2665.87
#2022-08-05|2665.64
#2022-08-08|2673.38
#2022-08-09|2659.87
#2022-08-10|2692.20
#2022-08-11|2671.16
#2022-08-12|2705.37
#2022-08-15|2718.87
#2022-08-16|2709.72
#2022-08-17|2691.39
#2022-08-18|2679.58
#2022-08-19|2683.97
#2022-08-22|2648.20
#2022-08-23|2613.54
#2022-08-24|2618.89
#2022-08-25|2647.66
#2022-08-26|2571.92
#2022-08-29|2551.54
#2022-08-30|2534.69
#2022-08-31|2518.99
#2022-09-01|2558.03
#2022-09-02|2519.68
#2022-09-05|2519.68
#2022-09-06|2519.11
#2022-09-07|2563.36
#2022-09-08|2609.67
#2022-09-09|2634.64
#2022-09-12|2650.96
#2022-09-13|2562.55
#2022-09-14|2566.35
#2022-09-15|2579.79
#2022-09-16|2570.95
#2022-09-19|2555.57
#2022-09-20|2525.73
#2022-09-21|2481.60
#2022-09-22|2491.44
#2022-09-23|2477.60
#2022-09-26|2451.13
#2022-09-27|2447.60
#2022-09-28|2503.61
#2022-09-29|2481.36
#2022-09-30|2447.39
#2022-10-03|2497.70
#2022-10-04|2556.96
#2022-10-05|2564.40
#2022-10-06|2533.94
#2022-10-07|2482.95
#2022-10-10|2464.83
#2022-10-11|2478.30
#2022-10-12|2466.53
#2022-10-13|2521.20
#2022-10-14|2498.26
#2022-10-17|2544.22
#2022-10-18|2558.18
#2022-10-19|2518.37
#2022-10-20|2497.50
#2022-10-21|2549.71
#2022-10-24|2594.60
#2022-10-25|2620.26
#2022-10-26|2649.47
#2022-10-27|2632.72
#2022-10-28|2676.48
#2022-10-31|2674.45
#2022-11-01|2676.37
#2022-11-02|2628.50
#2022-11-03|2616.57
#2022-11-04|2629.24
#2022-11-07|2655.49
#2022-11-08|2667.09
#2022-11-09|2638.76
#2022-11-10|2714.03
#2022-11-11|2684.92
#2022-11-14|2684.19
#2022-11-15|2685.99
#2022-11-16|2680.15
#2022-11-17|2677.39
#2022-11-18|2708.92
#2022-11-21|2709.18
#2022-11-22|2731.96
#2022-11-23|2742.31
#2022-11-24|2742.31
#2022-11-25|2758.49
#2022-11-28|2737.50
#2022-11-29|2730.37
#2022-11-30|2803.64
#2022-12-01|2811.57
#2022-12-02|2818.77
#2022-12-05|2788.01
#2022-12-06|2765.09
#2022-12-07|2787.49
#2022-12-08|2814.47
#2022-12-09|2778.49
#2022-12-12|2809.11
#2022-12-13|2821.98
#2022-12-14|2827.72
#2022-12-15|2775.56
#2022-12-16|2738.09
#2022-12-19|2726.47
#2022-12-20|2727.18
#2022-12-21|2764.59
#2022-12-22|2760.38
#2022-12-23|2760.11
#2022-12-26|2760.11
#2022-12-27|2751.14
#2022-12-28|2734.18
#2022-12-29|2765.49
#2022-12-30|2757.40
#2023-01-02|2757.40
#2023-01-03|2747.33
#2023-01-04|2757.86
#2023-01-05|2731.23
#2023-01-06|2754.22
#2023-01-09|2708.02
#2023-01-10|2733.41
#2023-01-11|2750.40
#2023-01-12|2743.32
#2023-01-13|2756.77
#2023-01-16|2756.77
#2023-01-17|2743.71
#2023-01-18|2705.63
#2023-01-19|2711.46
#2023-01-20|2727.64
#2023-01-23|2735.86
#2023-01-24|2718.69
#2023-01-25|2719.37
#2023-01-26|2724.33
#2023-01-27|2706.73
#2023-01-30|2679.46
#2023-01-31|2714.64
#2023-02-01|2731.45
#2023-02-02|2717.14
#2023-02-03|2708.23
#2023-02-06|2689.79
#2023-02-07|2707.56
#2023-02-08|2696.26
#2023-02-09|2672.02
#2023-02-10|2694.90
#2023-02-13|2718.08
#2023-02-14|2703.78
#2023-02-15|2692.43
#2023-02-16|2667.24
#2023-02-17|2691.64
#2023-02-20|2691.64
#2023-02-21|2652.28
#2023-02-22|2645.82
#2023-02-23|2652.93
#2023-02-24|2619.83
#2023-02-27|2614.13
#2023-02-28|2596.21
#2023-03-01|2594.38
#2023-03-02|2610.89
#2023-03-03|2643.06
#2023-03-06|2637.30
#2023-03-07|2597.35
#2023-03-08|2582.08
#2023-03-09|2555.46
#2023-03-10|2534.17
#2023-03-13|2560.69
#2023-03-14|2587.32
#2023-03-15|2582.40
#2023-03-16|2609.08
#2023-03-17|2574.07
#2023-03-20|2607.14
#2023-03-21|2621.88
#2023-03-22|2582.51
#2023-03-23|2580.13
#2023-03-24|2612.09
#2023-03-27|2623.53
#2023-03-28|2608.50
#2023-03-29|2615.42
#2023-03-30|2629.23
#2023-03-31|2660.73
#2023-04-03|2687.33
#2023-04-04|2688.49
#2023-04-05|2732.39
#2023-04-06|2741.75
#2023-04-07|2741.75
#2023-04-10|2741.15
#2023-04-11|2750.58
#2023-04-12|2751.19
#2023-04-13|2786.54
#2023-04-14|2764.96
#2023-04-17|2764.28
#2023-04-18|2745.94
#2023-04-19|2755.94
#2023-04-20|2744.53
#2023-04-21|2765.32
#2023-04-24|2778.79
#2023-04-25|2748.56
#2023-04-26|2709.92
#2023-04-27|2721.86
#2023-04-28|2744.88
#2023-05-01|2762.06
#2023-05-02|2746.36
#2023-05-03|2747.61
#2023-05-04|2727.09
#2023-05-05|2752.37
#2023-05-08|2747.00
#2023-05-09|2727.42
#2023-05-10|2735.82
#2023-05-11|2727.73
#2023-05-12|2722.68
#2023-05-15|2720.59
#2023-05-16|2695.65
#2023-05-17|2697.94
#2023-05-18|2692.05
#2023-05-19|2704.90
#2023-05-22|2708.80
#2023-05-23|2677.24
#2023-05-24|2659.15
#2023-05-25|2631.91
#2023-05-26|2628.62
#2023-05-29|2628.62
#2023-05-30|2611.66
#2023-05-31|2632.18
#2023-06-01|2653.16
#2023-06-02|2688.55
#2023-06-05|2697.69
#2023-06-06|2676.65
#2023-06-07|2664.90
#2023-06-08|2681.27
#2023-06-09|2684.95
#2023-06-12|2697.74
#2023-06-13|2712.90
#2023-06-14|2688.51
#2023-06-15|2728.88
#2023-06-16|2728.96
#2023-06-19|2728.96
#2023-06-20|2724.82
#2023-06-21|2725.45
#2023-06-22|2743.07
#2023-06-23|2731.82
#2023-06-26|2714.84
#2023-06-27|2710.83
#2023-06-28|2702.66
#2023-06-29|2718.31
#2023-06-30|2747.11
#2023-07-03|2724.11
#2023-07-04|2724.11
#2023-07-05|2722.64
#2023-07-06|2698.63
#2023-07-07|2668.26
#2023-07-10|2691.23
#2023-07-11|2691.11
#2023-07-12|2684.87
#2023-07-13|2686.39
#2023-07-14|2726.36
#2023-07-17|2713.04
#2023-07-18|2730.82
#2023-07-19|2742.43
#2023-07-20|2783.20
#2023-07-21|2812.42
#2023-07-24|2804.20
#2023-07-25|2803.41
#2023-07-26|2803.65
#2023-07-27|2781.39
#2023-07-28|2792.39
#2023-07-31|2770.87
#2023-08-01|2755.77
#2023-08-02|2751.71
#2023-08-03|2737.28
#2023-08-04|2729.92
#2023-08-07|2760.36
#2023-08-08|2782.25
#2023-08-09|2779.91
#2023-08-10|2779.10
#2023-08-11|2794.78
#2023-08-14|2806.05
#2023-08-15|2797.21
#2023-08-16|2775.64
#2023-08-17|2758.69
#2023-08-18|2759.14
#2023-08-21|2762.33
#2023-08-22|2753.35
#2023-08-23|2763.35
#2023-08-24|2740.89
#2023-08-25|2760.10
#2023-08-28|2766.94
#2023-08-29|2791.55
#2023-08-30|2791.86
#2023-08-31|2761.91
#2023-09-01|2770.24
#2023-09-04|2770.24
#2023-09-05|2743.43
#2023-09-06|2727.54
#2023-09-07|2738.54
#2023-09-08|2737.56
#2023-09-11|2754.81
#2023-09-12|2748.94
#2023-09-13|2749.67
#2023-09-14|2755.77
#2023-09-15|2733.77
#2023-09-18|2726.81
#2023-09-19|2727.97
#2023-09-20|2727.40
#2023-09-21|2700.01
#2023-09-22|2695.66
#2023-09-25|2708.21
#2023-09-26|2686.79
#2023-09-27|2675.46
#2023-09-28|2688.57
#2023-09-29|2668.14
#2023-10-02|2664.07
#2023-10-03|2637.87
#2023-10-04|2648.51
#2023-10-05|2661.95
#2023-10-06|2690.40
#2023-10-09|2697.62
#2023-10-10|2711.85
#2023-10-11|2699.16
#2023-10-12|2673.92
#2023-10-13|2690.16
#2023-10-16|2711.61
#2023-10-17|2708.91
#2023-10-18|2683.07
#2023-10-19|2656.38
#2023-10-20|2645.96
#2023-10-23|2628.08
#2023-10-24|2637.93
#2023-10-25|2611.00
#2023-10-26|2585.68
#2023-10-27|2541.59
#2023-10-30|2553.72
#2023-10-31|2568.50
#2023-11-01|2573.70
#2023-11-02|2613.91
#2023-11-03|2627.73
#2023-11-06|2642.15
#2023-11-07|2646.48
#2023-11-08|2642.35
#2023-11-09|2585.78
#2023-11-10|2599.95
#2023-11-13|2616.34
#2023-11-14|2640.68
#2023-11-15|2643.10
#2023-11-16|2652.37
#2023-11-17|2648.27
#2023-11-20|2664.52
#2023-11-21|2679.65
#2023-11-22|2694.27
#2023-11-23|2694.27
#2023-11-24|2707.91
#2023-11-27|2690.61
#2023-11-28|2675.96
#2023-11-29|2678.93
#2023-11-30|2711.21
#2023-12-01|2724.44
#2023-12-04|2731.29
#2023-12-05|2724.01
#2023-12-06|2724.55
#2023-12-07|2722.24
#2023-12-08|2726.13
#2023-12-11|2743.44
#2023-12-12|2758.80
#2023-12-13|2809.97
#2023-12-14|2799.20
#2023-12-15|2775.07
#2023-12-18|2778.63
#2023-12-19|2798.98
#2023-12-20|2753.99
#2023-12-21|2787.88
#2023-12-22|2804.87
#2023-12-25|2804.87
#2023-12-26|2811.63
#2023-12-27|2825.32
#2023-12-28|2832.30
#2023-12-29|2831.47
#2024-01-01|2831.47
#2024-01-02|2878.42
#2024-01-03|2871.16
#2024-01-04|2886.10
#2024-01-05|2884.94
#2024-01-08|2912.87
#2024-01-09|2913.75
#2024-01-10|2925.58
#2024-01-11|2922.25
#2024-01-12|2915.93
#2024-01-15|2915.93
#2024-01-16|2898.22
#2024-01-17|2891.42
#2024-01-18|2893.15
#2024-01-19|2896.13
#2024-01-22|2908.88
#2024-01-23|2906.78
#2024-01-24|2880.19
#2024-01-25|2876.36
#2024-01-26|2893.46
#2024-01-29|2914.31
#2024-01-30|2919.40
#2024-01-31|2912.80
#2024-02-01|2950.55
#2024-02-02|2948.64
#2024-02-05|2958.20
#2024-02-06|2991.34
#2024-02-07|2996.52
#2024-02-08|2995.00
#2024-02-09|2993.06
#2024-02-12|2996.85
#2024-02-13|2968.51
#2024-02-14|2996.33
#2024-02-15|3018.03
#2024-02-16|3028.58
#2024-02-19|3028.58
#2024-02-20|3016.59
#2024-02-21|3022.90
#2024-02-22|3060.94
#2024-02-23|3073.41
#2024-02-26|3058.96
#2024-02-27|3051.66
#2024-02-28|3034.71
#2024-02-29|3012.83
#2024-03-01|3042.25
#2024-03-04|3038.26
#2024-03-05|3013.92
#2024-03-06|3035.05
#2024-03-07|3050.78
#2024-03-08|3043.57
#2024-03-11|3040.78
#2024-03-12|3056.12
#2024-03-13|3045.63
#2024-03-14|3031.84
#2024-03-15|3018.43
#2024-03-18|3018.86
#2024-03-19|3039.94
#2024-03-20|3032.82
#2024-03-21|3036.69
#2024-03-22|3032.33
#2024-03-25|3027.07
#2024-03-26|3038.64
#2024-03-27|3079.12
#2024-03-28|3082.37
#2024-03-29|3082.37
#2024-04-01|3054.76
#2024-04-02|3007.46
#2024-04-03|3004.24
#2024-04-04|2963.62
#2024-04-05|2991.43
#2024-04-08|2981.01
#2024-04-09|2994.51
#2024-04-10|2961.10
#2024-04-11|2947.78
#2024-04-12|2904.53
#2024-04-15|2896.45
#2024-04-16|2896.91
#2024-04-17|2892.04
#2024-04-18|2891.61
#2024-04-19|2898.67
#2024-04-22|2910.74
#2024-04-23|2950.09
#2024-04-24|2942.60
#2024-04-25|2922.16
#2024-04-26|2921.92
#2024-04-29|2932.54
#2024-04-30|2929.49
#2024-05-01|2947.96
#2024-05-02|2945.73
#2024-05-03|2952.24
#2024-05-06|2966.03
#2024-05-07|2989.15
#2024-05-08|2977.41
#2024-05-09|3000.91
#2024-05-10|3003.54
#2024-05-13|3000.37
#2024-05-14|3014.15
#2024-05-15|3059.73
#2024-05-16|3055.05
#2024-05-17|3058.45
#2024-05-20|3052.57
#2024-05-21|3059.44
#2024-05-22|3065.99
#2024-05-23|3032.70
#2024-05-24|3022.49
#2024-05-27|3022.49
#2024-05-28|2987.16
#2024-05-29|2961.96
#2024-05-30|2963.99
#2024-05-31|3000.48
#2024-06-03|3022.14
#2024-06-04|3032.17
#2024-06-05|3046.28
#2024-06-06|3054.85
#2024-06-07|3057.30
#2024-06-10|3068.76
#2024-06-11|3058.07
#2024-06-12|3053.57
#2024-06-13|3050.20
#2024-06-14|3046.98
#2024-06-17|3041.27
#2024-06-18|3043.95
#2024-06-19|3043.95
#2024-06-20|3055.02
#2024-06-21|3067.24
#2024-06-24|3086.81
#2024-06-25|3079.78
#2024-06-26|3069.23
#2024-06-27|3067.40
#2024-06-28|3064.98
#2024-07-01|3048.29
#2024-07-02|3036.53
#2024-07-03|3015.33
#2024-07-04|3015.33
#2024-07-05|3038.64
#2024-07-08|3035.51
#2024-07-09|3048.71
#2024-07-10|3079.55
#2024-07-11|3103.58
#2024-07-12|3121.99
#2024-07-15|3110.81
#2024-07-16|3155.87
#2024-07-17|3166.45
#2024-07-18|3091.61
#2024-07-19|3108.32
#2024-07-22|3127.96
#2024-07-23|3127.99
#2024-07-24|3152.32
#2024-07-25|3133.90
#2024-07-26|3152.18
#2024-07-29|3153.83
#2024-07-30|3154.70
#2024-07-31|3142.77
#2024-08-01|3177.07
#2024-08-02|3168.62
#2024-08-05|3084.29
#2024-08-06|3100.30
#2024-08-07|3068.66
#2024-08-08|3146.59
#2024-08-09|3161.88
#2024-08-12|3150.47
#2024-08-13|3189.73
#2024-08-14|3203.28
#2024-08-15|3223.94
#2024-08-16|3224.60
#2024-08-19|3247.02
#2024-08-20|3259.37
#2024-08-21|3267.80
#2024-08-22|3265.26
#2024-08-23|3283.45
#2024-08-26|3279.56
#2024-08-27|3286.62
#2024-08-28|3287.61
#2024-08-29|3297.20
#2024-08-30|3319.19
#2024-09-02|3319.19
#2024-09-03|3309.95
#2024-09-04|3304.65
#2024-09-05|3265.29
#2024-09-06|3251.23
#2024-09-09|3276.93
#2024-09-10|3291.39
#2024-09-11|3285.36
#2024-09-12|3293.83
#2024-09-13|3300.12
#2024-09-16|3320.57
#2024-09-17|3287.65
#2024-09-18|3282.82
#2024-09-19|3296.27
#2024-09-20|3285.04
#2024-09-23|3275.56
#2024-09-24|3269.43
#2024-09-25|3237.78
#2024-09-26|3247.82
#2024-09-27|3244.04
#2024-09-30|3263.06
#2024-10-01|3246.28
#2024-10-02|3241.42
#2024-10-03|3211.02
#2024-10-04|3215.12
#2024-10-07|3197.45
#2024-10-08|3213.82
#2024-10-09|3245.96
#2024-10-10|3234.74
#2024-10-11|3261.65
#2024-10-14|3277.61
#2024-10-15|3239.86
#2024-10-16|3251.69
#2024-10-17|3233.84
#2024-10-18|3253.06
#2024-10-21|3214.96
#2024-10-22|3210.33
#2024-10-23|3194.93
#2024-10-24|3171.79
#2024-10-25|3152.88
#2024-10-28|3157.90
#2024-10-29|3152.92
#2024-10-30|3146.41
#2024-10-31|3120.05
#2024-11-01|3136.75
#2024-11-04|3116.66
#2024-11-05|3140.56
#2024-11-06|3138.61
#2024-11-07|3158.55
#2024-11-08|3186.88
#2024-11-11|3169.57
#2024-11-12|3126.20
#2024-11-13|3116.59
#2024-11-14|3065.96
#2024-11-15|3003.44
#2024-11-18|2999.47
#2024-11-19|2989.46
#2024-11-20|3025.84
#2024-11-21|3050.61
#2024-11-22|3053.85
#2024-11-25|3082.04
#2024-11-26|3099.54
#2024-11-27|3113.58
#2024-11-28|3113.58
#2024-11-29|3121.34
#2024-12-02|3116.77
#2024-12-03|3109.68
#2024-12-04|3112.55
#2024-12-05|3076.16
#2024-12-06|3063.86
#2024-12-09|3071.39
#2024-12-10|3058.00
#2024-12-11|3021.04
#2024-12-12|2995.41
#2024-12-13|2996.02
#2024-12-16|2964.14
#2024-12-17|2964.71
#2024-12-18|2917.55
#2024-12-19|2897.56
#2024-12-20|2933.39
#2024-12-23|2964.37
#2024-12-24|2975.35
#2024-12-25|2975.35
#2024-12-26|2979.71
#2024-12-27|2964.42
#2024-12-30|2928.55
#2024-12-31|2934.59
#2025-01-01|2934.59
#2025-01-02|2936.97
#2025-01-03|2965.27
#2025-01-06|2964.71
#2025-01-07|2981.85
#2025-01-08|2998.40
#2025-01-09|2998.40
#2025-01-10|2980.91
#2025-01-13|3017.69
#2025-01-14|2983.88
#2025-01-15|2996.32
#2025-01-16|3007.54
#2025-01-17|2985.45
#2025-01-20|2985.45
#2025-01-21|3039.32
#2025-01-22|3033.01
#2025-01-23|3071.93
#2025-01-24|3077.72
#2025-01-27|3141.85
#2025-01-28|3121.67
#2025-01-29|3102.28
#2025-01-30|3139.40
#2025-01-31|3127.91
#2025-02-03|3138.89
#2025-02-04|3130.29
#2025-02-05|3163.91
#2025-02-06|3135.48
#2025-02-07|3115.15
#2025-02-10|3111.49
#2025-02-11|3102.04
#2025-02-12|3095.36
#2025-02-13|3105.06
#2025-02-14|3072.77
#2025-02-17|3072.77
#2025-02-18|3065.08
#2025-02-19|3103.20
#2025-02-20|3119.76
#2025-02-21|3103.46
#2025-02-24|3125.61
#2025-02-25|3148.63
#2025-02-26|3128.17
#2025-02-27|3113.07
#2025-02-28|3149.91
#2025-03-03|3156.01
#2025-03-04|3127.76
#2025-03-05|3160.93
#2025-03-06|3151.40
#2025-03-07|3151.37
#2025-03-10|3111.82
#2025-03-11|3078.43
#2025-03-12|3049.83
#2025-03-13|3031.74
#2025-03-14|3057.73
#2025-03-17|3095.20
#2025-03-18|3094.17
#2025-03-19|3096.91
#2025-03-20|3098.71
#2025-03-21|3093.32
#2025-03-24|3120.58
#2025-03-25|3079.95
#2025-03-26|3062.86
#2025-03-27|3067.38
#2025-03-28|3057.15
#2025-03-31|3080.09
#2025-04-01|3023.89
#2025-04-02|3045.00
#2025-04-03|3013.19
#2025-04-04|2847.66
#2025-04-07|2832.36
#2025-04-08|2796.17
#2025-04-09|2925.38
#2025-04-10|2837.87
#2025-04-11|2881.34
#2025-04-14|2917.47
#2025-04-15|2899.57
#2025-04-16|2869.59
#2025-04-17|2852.11
#2025-04-18|2852.11
#2025-04-21|2791.63
#2025-04-22|2843.28
#2025-04-23|2861.85
#2025-04-24|2900.80
#2025-04-25|2914.31
#2025-04-28|2925.05
#2025-04-29|2941.72
#2025-04-30|2966.38
#2025-05-01|2880.65
#2025-05-02|2925.76
#2025-05-05|2916.99
#2025-05-06|2834.42
#2025-05-07|2856.70
#2025-05-08|2833.84
#2025-05-09|2800.27
#2025-05-12|2875.18
#2025-05-13|2791.67
#2025-05-14|2728.12
#2025-05-15|2760.22
#2025-05-16|2815.12
#2025-05-19|2841.09
#2025-05-20|2849.21
#2025-05-21|2778.95
#2025-05-22|2759.27
#2025-05-23|2752.74
#2025-05-26|2752.74
#2025-05-27|2792.78
#2025-05-28|2775.70
#2025-05-29|2800.57
#2025-05-30|2807.59
#2025-06-02|2810.39
#2025-06-03|2817.27
#2025-06-04|2825.07
#2025-06-05|2822.68
#2025-06-06|2848.98
#2025-06-09|2845.89
#2025-06-10|2878.27
#2025-06-11|2877.87
#2025-06-12|2898.69
#2025-06-13|2882.63
#2025-06-16|2874.50
#2025-06-17|2827.14
#2025-06-18|2822.46
#2025-06-19|2822.46
#2025-06-20|2810.87
#2025-06-23|2811.54
#2025-06-24|2846.29
#2025-06-25|2848.36
#2025-06-26|2854.43
#2025-06-27|2849.55
#2025-06-30|2866.79
#2025-07-01|2904.70
#2025-07-02|2883.00
#2025-07-03|2885.78
#2025-07-04|2885.78
#2025-07-07|2856.42
#2025-07-08|2870.07
#2025-07-09|2884.26
#2025-07-10|2904.71
#2025-07-11|2878.75
#2025-07-14|2878.17
#2025-07-15|2823.58
#2025-07-16|2860.25
#2025-07-17|2827.14
#2025-07-18|2809.57
#2025-07-21|2791.03
#2025-07-22|2846.97
#2025-07-23|2905.22
#2025-07-24|2897.01
#2025-07-25|2912.47
#2025-07-28|2889.68
#2025-07-29|2866.49
#2025-07-30|2860.78
#2025-07-31|2784.55
#2025-08-01|2799.15
#2025-08-04|2839.58
#2025-08-05|2830.74
#2025-08-06|2787.44
#2025-08-07|2756.14
#2025-08-08|2779.75
#2025-08-11|2781.17
#2025-08-12|2804.46
#2025-08-13|2850.84
#2025-08-14|2863.88
#2025-08-15|2912.19
#2025-08-18|2905.68
#2025-08-19|2921.73
#2025-08-20|2936.63
#2025-08-21|2926.48
#2025-08-22|2955.75
#2025-08-25|2911.71
#2025-08-26|2932.05
#2025-08-27|2931.27
#2025-08-28|2917.93
#2025-08-29|2936.91
#2025-09-01|2936.91
#2025-09-02|2941.19
#2025-09-03|2929.59
#2025-09-04|2941.55
#2025-09-05|2953.28
#2025-09-08|2951.81
#2025-09-09|2969.61
#2025-09-10|2938.53
#2025-09-11|2990.41
#2025-09-12|2955.68
#2025-09-15|2931.21
#2025-09-16|2933.31
#2025-09-17|2939.72
#2025-09-18|2948.40
#2025-09-19|2942.26
#2025-09-22|2941.69
#2025-09-23|2941.32
#2025-09-24|2927.26
#2025-09-25|2880.11
#2025-09-26|2907.96
#2025-09-29|2917.28
#2025-09-30|2989.78
#2025-10-01|3081.94
#2025-10-02|3077.29
#2025-10-03|3116.06
#2025-10-06|3102.07
#2025-10-07|3104.34
#2025-10-08|3109.11
#2025-10-09|3103.44
#2025-10-10|3052.29
#2025-10-13|3050.35
#2025-10-14|3055.77
#2025-10-15|3060.25
#2025-10-16|3057.75
#2025-10-17|3072.58
#2025-10-20|3106.76
#2025-10-21|3111.25
#2025-10-22|3128.64
#2025-10-23|3133.60
#2025-10-24|3131.75
#2025-10-27|3142.12
#2025-10-28|3118.97
#2025-10-29|3089.76
#2025-10-30|3098.30
#2025-10-31|3099.10
#2025-11-03|3100.92
#2025-11-04|3110.53
#2025-11-05|3126.05
#2025-11-06|3128.69
#2025-11-07|3134.07
#2025-11-10|3160.76
#2025-11-11|3234.37
#2025-11-12|3279.74
#2025-11-13|3276.57
#2025-11-14|3259.12
#2025-11-17|3254.66
#2025-11-18|3274.13
#2025-11-19|3273.58
#2025-11-20|3253.24
#2025-11-21|3318.35
#2025-11-24|3336.15
#2025-11-25|3409.16
#2025-11-26|3401.79
#2025-11-27|3401.79
#2025-11-28|3384.86
#2025-12-01|3337.60
#2025-12-02|3321.47
#2025-12-03|3342.12
#2025-12-04|3316.18
#2025-12-05|3303.26
#2025-12-08|3260.05
#2025-12-09|3224.41
#2025-12-10|3267.12
#2025-12-11|3297.95
#2025-12-12|3307.82
#2025-12-15|3349.92
#2025-12-16|3310.80
#2025-12-17|3301.91
#2025-12-18|3301.57
#2025-12-19|3329.06
#2025-12-22|3352.36
#2025-12-23|3344.77
#2025-12-24|3359.56
#2025-12-25|3359.56
#2025-12-26|3363.49
#2025-12-29|3357.35
#2025-12-30|3353.74
#2025-12-31|3335.53
#2026-01-01|3335.53
#2026-01-02|3351.01
#2026-01-05|3339.98
#2026-01-06|3408.59
#2026-01-07|3447.77
#2026-01-08|3411.98
#2026-01-09|3391.83
#2026-01-12|3389.22
#2026-01-13|3374.08
#2026-01-14|3397.13
#2026-01-15|3374.64
#2026-01-16|3349.99
#2026-01-19|3349.99
#2026-01-20|3344.19
#2026-01-21|3404.20
#2026-01-22|3406.90
#2026-01-23|3384.70
#2026-01-26|3398.21
#2026-01-27|3348.93
#2026-01-28|3319.62
#2026-01-29|3309.27
#2026-01-30|3324.32
#2026-02-02|3342.62
#2026-02-03|3305.79
#2026-02-04|3352.78
#2026-02-05|3310.43
#2026-02-06|3370.67
#2026-02-09|3342.21
#2026-02-10|3322.13
#2026-02-11|3338.16
#2026-02-12|3334.47
#2026-02-13|3366.49
#2026-02-16|3366.49
#2026-02-17|3363.23
#2026-02-18|3371.37
#2026-02-19|3364.98
#2026-02-20|3352.08
#2026-02-23|3389.10
#2026-02-24|3375.20
#2026-02-25|3372.57
#2026-02-26|3363.55
#2026-02-27|3420.75
#2026-03-02|3382.95
#2026-03-03|3345.16
#2026-03-04|3354.92
#2026-03-05|3293.50
#2026-03-06|3269.14
#2026-03-09|3302.80
#2026-03-10|3280.99
#2026-03-11|3273.53
#2026-03-12|3211.03
#2026-03-13|3204.17
#2026-03-16|3232.09
#2026-03-17|3202.71
#2026-03-18|3153.38
#2026-03-19|3143.11
#2026-03-20|3113.81
#2026-03-23|3117.70
#2026-03-24|3114.58
#2026-03-25|3150.33
#2026-03-26|3141.63
#2026-03-27|3084.92
#2026-03-30|3099.62
#2026-03-31|3166.52
#2026-04-01|3191.68
#2026-04-02|3168.45