Table Data - Nasdaq US Drug Retailers Large Mid Cap Index
| Title | Nasdaq US Drug Retailers Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQUSB45201015LM |
| 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 2026-07-17 |
| Last Updated | 2026-07-17 10:43 PM CDT |
| Notes | For more information about this series, see: NQUSB45201015LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 488.75 |
| 2001-04-02 | 484.95 |
| 2001-04-03 | 475.72 |
| 2001-04-04 | 476.20 |
| 2001-04-05 | 478.29 |
| 2001-04-06 | 477.31 |
| 2001-04-09 | 471.45 |
| 2001-04-10 | 483.34 |
| 2001-04-11 | 470.47 |
| 2001-04-12 | 479.87 |
| 2001-04-13 | . |
| 2001-04-16 | 478.96 |
| 2001-04-17 | 483.35 |
| 2001-04-18 | 485.10 |
| 2001-04-19 | 487.61 |
| 2001-04-20 | 487.15 |
| 2001-04-23 | 488.18 |
| 2001-04-24 | 485.64 |
| 2001-04-25 | 493.77 |
| 2001-04-26 | 496.75 |
| 2001-04-27 | 505.77 |
| 2001-04-30 | 514.22 |
| 2001-05-01 | 524.11 |
| 2001-05-02 | 510.15 |
| 2001-05-03 | 502.33 |
| 2001-05-04 | 504.07 |
| 2001-05-07 | 498.68 |
| 2001-05-08 | 503.15 |
| 2001-05-09 | 508.73 |
| 2001-05-10 | 504.99 |
| 2001-05-11 | 500.91 |
| 2001-05-14 | 501.06 |
| 2001-05-15 | 495.95 |
| 2001-05-16 | 502.74 |
| 2001-05-17 | 505.41 |
| 2001-05-18 | 505.64 |
| 2001-05-21 | 506.41 |
| 2001-05-22 | 502.85 |
| 2001-05-23 | 500.70 |
| 2001-05-24 | 508.86 |
| 2001-05-25 | 513.42 |
| 2001-05-28 | . |
| 2001-05-29 | 507.14 |
| 2001-05-30 | 510.49 |
| 2001-05-31 | 512.95 |
| 2001-06-01 | 512.74 |
| 2001-06-04 | 516.32 |
| 2001-06-05 | 517.63 |
| 2001-06-06 | 518.24 |
| 2001-06-07 | 522.41 |
| 2001-06-08 | 523.24 |
| 2001-06-11 | 513.68 |
| 2001-06-12 | 518.96 |
| 2001-06-13 | 522.48 |
| 2001-06-14 | 522.29 |
| 2001-06-15 | 507.41 |
| 2001-06-18 | 517.04 |
| 2001-06-19 | 517.93 |
| 2001-06-20 | 522.45 |
| 2001-06-21 | 518.48 |
| 2001-06-22 | 508.03 |
| 2001-06-25 | 486.00 |
| 2001-06-26 | 485.44 |
| 2001-06-27 | 459.04 |
| 2001-06-28 | 457.58 |
| 2001-06-29 | 458.12 |
| 2001-07-02 | 453.44 |
| 2001-07-03 | 454.44 |
| 2001-07-04 | . |
| 2001-07-05 | 454.12 |
| 2001-07-06 | 451.15 |
| 2001-07-09 | 451.20 |
| 2001-07-10 | 447.16 |
| 2001-07-11 | 446.19 |
| 2001-07-12 | 445.81 |
| 2001-07-13 | 444.83 |
| 2001-07-16 | 447.80 |
| 2001-07-17 | 450.09 |
| 2001-07-18 | 452.67 |
| 2001-07-19 | 457.42 |
| 2001-07-20 | 460.39 |
| 2001-07-23 | 455.21 |
| 2001-07-24 | 454.93 |
| 2001-07-25 | 459.16 |
| 2001-07-26 | 453.69 |
| 2001-07-27 | 453.78 |
| 2001-07-30 | 461.46 |
| 2001-07-31 | 463.14 |
| 2001-08-01 | 460.29 |
| 2001-08-02 | 468.46 |
| 2001-08-03 | 466.62 |
| 2001-08-06 | 468.75 |
| 2001-08-07 | 467.21 |
| 2001-08-08 | 464.63 |
| 2001-08-09 | 469.13 |
| 2001-08-10 | 476.76 |
| 2001-08-13 | 476.69 |
| 2001-08-14 | 474.12 |
| 2001-08-15 | 476.14 |
| 2001-08-16 | 473.33 |
| 2001-08-17 | 469.27 |
| 2001-08-20 | 474.10 |
| 2001-08-21 | 470.12 |
| 2001-08-22 | 475.29 |
| 2001-08-23 | 472.20 |
| 2001-08-24 | 480.62 |
| 2001-08-27 | 474.63 |
| 2001-08-28 | 469.52 |
| 2001-08-29 | 467.23 |
| 2001-08-30 | 466.31 |
| 2001-08-31 | 463.44 |
| 2001-09-03 | . |
| 2001-09-04 | 470.59 |
| 2001-09-05 | 475.21 |
| 2001-09-06 | 468.60 |
| 2001-09-07 | 458.41 |
| 2001-09-10 | 457.62 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 447.28 |
| 2001-09-18 | 446.28 |
| 2001-09-19 | 443.75 |
| 2001-09-20 | 437.31 |
| 2001-09-21 | 422.95 |
| 2001-09-24 | 429.20 |
| 2001-09-25 | 432.68 |
| 2001-09-26 | 436.60 |
| 2001-09-27 | 449.59 |
| 2001-09-28 | 457.74 |
| 2001-10-01 | 458.00 |
| 2001-10-02 | 462.81 |
| 2001-10-03 | 464.40 |
| 2001-10-04 | 456.92 |
| 2001-10-05 | 458.84 |
| 2001-10-08 | 455.92 |
| 2001-10-09 | 450.32 |
| 2001-10-10 | 456.65 |
| 2001-10-11 | 454.42 |
| 2001-10-12 | 454.73 |
| 2001-10-15 | 457.26 |
| 2001-10-16 | 461.78 |
| 2001-10-17 | 453.86 |
| 2001-10-18 | 452.50 |
| 2001-10-19 | 452.83 |
| 2001-10-22 | 458.89 |
| 2001-10-23 | 448.89 |
| 2001-10-24 | 445.41 |
| 2001-10-25 | 446.97 |
| 2001-10-26 | 448.38 |
| 2001-10-29 | 441.24 |
| 2001-10-30 | 414.64 |
| 2001-10-31 | 411.69 |
| 2001-11-01 | 404.60 |
| 2001-11-02 | 401.39 |
| 2001-11-05 | 408.41 |
| 2001-11-06 | 405.25 |
| 2001-11-07 | 405.89 |
| 2001-11-08 | 396.29 |
| 2001-11-09 | 398.86 |
| 2001-11-12 | 400.27 |
| 2001-11-13 | 406.76 |
| 2001-11-14 | 412.77 |
| 2001-11-15 | 413.74 |
| 2001-11-16 | 415.31 |
| 2001-11-19 | 424.06 |
| 2001-11-20 | 425.60 |
| 2001-11-21 | 427.97 |
| 2001-11-22 | . |
| 2001-11-23 | 430.76 |
| 2001-11-26 | 434.21 |
| 2001-11-27 | 429.92 |
| 2001-11-28 | 425.78 |
| 2001-11-29 | 421.71 |
| 2001-11-30 | 422.05 |
| 2001-12-03 | 423.03 |
| 2001-12-04 | 422.66 |
| 2001-12-05 | 420.43 |
| 2001-12-06 | 416.01 |
| 2001-12-07 | 416.73 |
| 2001-12-10 | 406.64 |
| 2001-12-11 | 404.62 |
| 2001-12-12 | 402.23 |
| 2001-12-13 | 401.18 |
| 2001-12-14 | 407.71 |
| 2001-12-17 | 415.08 |
| 2001-12-18 | 415.54 |
| 2001-12-19 | 416.26 |
| 2001-12-20 | 418.01 |
| 2001-12-21 | 420.27 |
| 2001-12-24 | 421.84 |
| 2001-12-25 | . |
| 2001-12-26 | 421.85 |
| 2001-12-27 | 423.39 |
| 2001-12-28 | 427.90 |
| 2001-12-31 | 425.36 |
| 2002-01-01 | . |
| 2002-01-02 | 421.07 |
| 2002-01-03 | 425.35 |
| 2002-01-04 | 421.38 |
| 2002-01-07 | 420.61 |
| 2002-01-08 | 417.82 |
| 2002-01-09 | 416.56 |
| 2002-01-10 | 412.48 |
| 2002-01-11 | 410.50 |
| 2002-01-14 | 418.97 |
| 2002-01-15 | 416.72 |
| 2002-01-16 | 416.57 |
| 2002-01-17 | 415.64 |
| 2002-01-18 | 412.41 |
| 2002-01-21 | . |
| 2002-01-22 | 428.92 |
| 2002-01-23 | 430.66 |
| 2002-01-24 | 432.08 |
| 2002-01-25 | 433.21 |
| 2002-01-28 | 431.21 |
| 2002-01-29 | 421.54 |
| 2002-01-30 | 425.27 |
| 2002-01-31 | 427.15 |
| 2002-02-01 | 421.04 |
| 2002-02-04 | 423.93 |
| 2002-02-05 | 430.30 |
| 2002-02-06 | 419.93 |
| 2002-02-07 | 421.48 |
| 2002-02-08 | 421.38 |
| 2002-02-11 | 427.73 |
| 2002-02-12 | 431.84 |
| 2002-02-13 | 433.47 |
| 2002-02-14 | 432.25 |
| 2002-02-15 | 429.21 |
| 2002-02-18 | . |
| 2002-02-19 | 424.09 |
| 2002-02-20 | 428.49 |
| 2002-02-21 | 427.92 |
| 2002-02-22 | 423.84 |
| 2002-02-25 | 427.76 |
| 2002-02-26 | 431.94 |
| 2002-02-27 | 432.88 |
| 2002-02-28 | 436.53 |
| 2002-03-01 | 435.56 |
| 2002-03-04 | 436.80 |
| 2002-03-05 | 429.64 |
| 2002-03-06 | 435.86 |
| 2002-03-07 | 435.81 |
| 2002-03-08 | 437.08 |
| 2002-03-11 | 440.82 |
| 2002-03-12 | 447.73 |
| 2002-03-13 | 448.69 |
| 2002-03-14 | 451.59 |
| 2002-03-15 | 460.46 |
| 2002-03-18 | 463.80 |
| 2002-03-19 | 464.50 |
| 2002-03-20 | 457.39 |
| 2002-03-21 | 459.77 |
| 2002-03-22 | 462.72 |
| 2002-03-25 | 458.69 |
| 2002-03-26 | 455.58 |
| 2002-03-27 | 458.36 |
| 2002-03-28 | 458.67 |
| 2002-03-29 | . |
| 2002-04-01 | 462.25 |
| 2002-04-02 | 458.49 |
| 2002-04-03 | 456.17 |
| 2002-04-04 | 454.89 |
| 2002-04-05 | 450.60 |
| 2002-04-08 | 453.04 |
| 2002-04-09 | 454.51 |
| 2002-04-10 | 457.90 |
| 2002-04-11 | 450.53 |
| 2002-04-12 | 454.96 |
| 2002-04-15 | 454.06 |
| 2002-04-16 | 458.79 |
| 2002-04-17 | 453.89 |
| 2002-04-18 | 461.64 |
| 2002-04-19 | 467.65 |
| 2002-04-22 | 470.69 |
| 2002-04-23 | 462.90 |
| 2002-04-24 | 459.98 |
| 2002-04-25 | 461.59 |
| 2002-04-26 | 459.07 |
| 2002-04-29 | 455.12 |
| 2002-04-30 | 458.07 |
| 2002-05-01 | 457.41 |
| 2002-05-02 | 462.36 |
| 2002-05-03 | 462.56 |
| 2002-05-06 | 460.75 |
| 2002-05-07 | 457.79 |
| 2002-05-08 | 465.86 |
| 2002-05-09 | 457.63 |
| 2002-05-10 | 451.92 |
| 2002-05-13 | 452.73 |
| 2002-05-14 | 454.97 |
| 2002-05-15 | 454.00 |
| 2002-05-16 | 452.31 |
| 2002-05-17 | 457.57 |
| 2002-05-20 | 453.22 |
| 2002-05-21 | 450.03 |
| 2002-05-22 | 449.78 |
| 2002-05-23 | 454.14 |
| 2002-05-24 | 449.98 |
| 2002-05-27 | . |
| 2002-05-28 | 447.78 |
| 2002-05-29 | 448.58 |
| 2002-05-30 | 448.18 |
| 2002-05-31 | 448.80 |
| 2002-06-03 | 440.22 |
| 2002-06-04 | 433.29 |
| 2002-06-05 | 436.74 |
| 2002-06-06 | 434.15 |
| 2002-06-07 | 438.64 |
| 2002-06-10 | 446.93 |
| 2002-06-11 | 440.68 |
| 2002-06-12 | 437.45 |
| 2002-06-13 | 434.87 |
| 2002-06-14 | 433.12 |
| 2002-06-17 | 446.38 |
| 2002-06-18 | 446.78 |
| 2002-06-19 | 446.25 |
| 2002-06-20 | 446.22 |
| 2002-06-21 | 438.42 |
| 2002-06-24 | 427.78 |
| 2002-06-25 | 425.18 |
| 2002-06-26 | 424.88 |
| 2002-06-27 | 434.58 |
| 2002-06-28 | 426.76 |
| 2002-07-01 | 414.60 |
| 2002-07-02 | 396.89 |
| 2002-07-03 | 403.41 |
| 2002-07-04 | . |
| 2002-07-05 | 412.68 |
| 2002-07-08 | 407.78 |
| 2002-07-09 | 388.86 |
| 2002-07-10 | 379.37 |
| 2002-07-11 | 369.48 |
| 2002-07-12 | 374.91 |
| 2002-07-15 | 370.93 |
| 2002-07-16 | 368.01 |
| 2002-07-17 | 376.67 |
| 2002-07-18 | 368.12 |
| 2002-07-19 | 358.78 |
| 2002-07-22 | 350.17 |
| 2002-07-23 | 344.35 |
| 2002-07-24 | 363.18 |
| 2002-07-25 | 366.17 |
| 2002-07-26 | 373.51 |
| 2002-07-29 | 390.13 |
| 2002-07-30 | 391.32 |
| 2002-07-31 | 394.71 |
| 2002-08-01 | 383.85 |
| 2002-08-02 | 374.88 |
| 2002-08-05 | 362.45 |
| 2002-08-06 | 376.93 |
| 2002-08-07 | 390.88 |
| 2002-08-08 | 406.67 |
| 2002-08-09 | 407.00 |
| 2002-08-12 | 406.51 |
| 2002-08-13 | 400.48 |
| 2002-08-14 | 419.26 |
| 2002-08-15 | 420.04 |
| 2002-08-16 | 421.84 |
| 2002-08-19 | 429.24 |
| 2002-08-20 | 424.19 |
| 2002-08-21 | 428.55 |
| 2002-08-22 | 433.72 |
| 2002-08-23 | 421.06 |
| 2002-08-26 | 424.49 |
| 2002-08-27 | 418.43 |
| 2002-08-28 | 413.88 |
| 2002-08-29 | 413.74 |
| 2002-08-30 | 411.40 |
| 2002-09-02 | . |
| 2002-09-03 | 397.67 |
| 2002-09-04 | 401.64 |
| 2002-09-05 | 401.23 |
| 2002-09-06 | 407.48 |
| 2002-09-09 | 410.75 |
| 2002-09-10 | 413.15 |
| 2002-09-11 | 415.16 |
| 2002-09-12 | 409.21 |
| 2002-09-13 | 413.53 |
| 2002-09-16 | 414.28 |
| 2002-09-17 | 398.02 |
| 2002-09-18 | 395.11 |
| 2002-09-19 | 384.40 |
| 2002-09-20 | 385.70 |
| 2002-09-23 | 386.08 |
| 2002-09-24 | 380.76 |
| 2002-09-25 | 396.33 |
| 2002-09-26 | 410.01 |
| 2002-09-27 | 395.86 |
| 2002-09-30 | 374.41 |
| 2002-10-01 | 381.62 |
| 2002-10-02 | 373.20 |
| 2002-10-03 | 381.64 |
| 2002-10-04 | 372.26 |
| 2002-10-07 | 365.35 |
| 2002-10-08 | 381.98 |
| 2002-10-09 | 377.05 |
| 2002-10-10 | 384.43 |
| 2002-10-11 | 399.05 |
| 2002-10-14 | 396.78 |
| 2002-10-15 | 404.98 |
| 2002-10-16 | 404.89 |
| 2002-10-17 | 401.63 |
| 2002-10-18 | 399.86 |
| 2002-10-21 | 408.64 |
| 2002-10-22 | 410.74 |
| 2002-10-23 | 413.11 |
| 2002-10-24 | 405.84 |
| 2002-10-25 | 419.10 |
| 2002-10-28 | 410.17 |
| 2002-10-29 | 410.77 |
| 2002-10-30 | 408.50 |
| 2002-10-31 | 403.90 |
| 2002-11-01 | 411.27 |
| 2002-11-04 | 399.15 |
| 2002-11-05 | 397.55 |
| 2002-11-06 | 400.70 |
| 2002-11-07 | 395.16 |
| 2002-11-08 | 383.91 |
| 2002-11-11 | 382.28 |
| 2002-11-12 | 384.82 |
| 2002-11-13 | 388.06 |
| 2002-11-14 | 388.51 |
| 2002-11-15 | 393.66 |
| 2002-11-18 | 385.77 |
| 2002-11-19 | 375.62 |
| 2002-11-20 | 379.03 |
| 2002-11-21 | 364.39 |
| 2002-11-22 | 364.03 |
| 2002-11-25 | 357.03 |
| 2002-11-26 | 353.18 |
| 2002-11-27 | 358.37 |
| 2002-11-28 | . |
| 2002-11-29 | 357.01 |
| 2002-12-02 | 357.65 |
| 2002-12-03 | 357.73 |
| 2002-12-04 | 369.65 |
| 2002-12-05 | 360.80 |
| 2002-12-06 | 369.57 |
| 2002-12-09 | 364.34 |
| 2002-12-10 | 368.68 |
| 2002-12-11 | 364.94 |
| 2002-12-12 | 359.83 |
| 2002-12-13 | 359.29 |
| 2002-12-16 | 358.37 |
| 2002-12-17 | 356.15 |
| 2002-12-18 | 351.24 |
| 2002-12-19 | 348.47 |
| 2002-12-20 | 349.88 |
| 2002-12-23 | 349.32 |
| 2002-12-24 | 350.01 |
| 2002-12-25 | . |
| 2002-12-26 | 349.16 |
| 2002-12-27 | 345.13 |
| 2002-12-30 | 346.91 |
| 2002-12-31 | 351.72 |
| 2003-01-01 | . |
| 2003-01-02 | 364.51 |
| 2003-01-03 | 376.19 |
| 2003-01-06 | 375.22 |
| 2003-01-07 | 372.13 |
| 2003-01-08 | 371.49 |
| 2003-01-09 | 374.62 |
| 2003-01-10 | 372.34 |
| 2003-01-13 | 372.48 |
| 2003-01-14 | 373.06 |
| 2003-01-15 | 368.37 |
| 2003-01-16 | 373.34 |
| 2003-01-17 | 373.82 |
| 2003-01-20 | . |
| 2003-01-21 | 368.78 |
| 2003-01-22 | 365.67 |
| 2003-01-23 | 360.81 |
| 2003-01-24 | 353.06 |
| 2003-01-27 | 346.03 |
| 2003-01-28 | 349.73 |
| 2003-01-29 | 351.27 |
| 2003-01-30 | 344.55 |
| 2003-01-31 | 349.93 |
| 2003-02-03 | 346.02 |
| 2003-02-04 | 347.10 |
| 2003-02-05 | 346.14 |
| 2003-02-06 | 344.27 |
| 2003-02-07 | 342.68 |
| 2003-02-10 | 343.65 |
| 2003-02-11 | 343.93 |
| 2003-02-12 | 334.33 |
| 2003-02-13 | 328.45 |
| 2003-02-14 | 337.53 |
| 2003-02-17 | . |
| 2003-02-18 | 347.35 |
| 2003-02-19 | 345.50 |
| 2003-02-20 | 344.44 |
| 2003-02-21 | 350.83 |
| 2003-02-24 | 343.18 |
| 2003-02-25 | 347.11 |
| 2003-02-26 | 340.13 |
| 2003-02-27 | 343.03 |
| 2003-02-28 | 340.81 |
| 2003-03-03 | 337.70 |
| 2003-03-04 | 337.34 |
| 2003-03-05 | 339.11 |
| 2003-03-06 | 335.33 |
| 2003-03-07 | 336.52 |
| 2003-03-10 | 326.73 |
| 2003-03-11 | 327.41 |
| 2003-03-12 | 326.24 |
| 2003-03-13 | 327.55 |
| 2003-03-14 | 324.11 |
| 2003-03-17 | 343.29 |
| 2003-03-18 | 347.78 |
| 2003-03-19 | 347.44 |
| 2003-03-20 | 348.44 |
| 2003-03-21 | 357.95 |
| 2003-03-24 | 345.29 |
| 2003-03-25 | 351.78 |
| 2003-03-26 | 350.23 |
| 2003-03-27 | 348.61 |
| 2003-03-28 | 348.12 |
| 2003-03-31 | 342.08 |
| 2003-04-01 | 343.25 |
| 2003-04-02 | 353.03 |
| 2003-04-03 | 356.25 |
| 2003-04-04 | 355.51 |
| 2003-04-07 | 355.35 |
| 2003-04-08 | 352.97 |
| 2003-04-09 | 345.63 |
| 2003-04-10 | 346.90 |
| 2003-04-11 | 346.97 |
| 2003-04-14 | 356.14 |
| 2003-04-15 | 356.05 |
| 2003-04-16 | 344.46 |
| 2003-04-17 | 343.99 |
| 2003-04-18 | . |
| 2003-04-21 | 340.24 |
| 2003-04-22 | 348.73 |
| 2003-04-23 | 334.81 |
| 2003-04-24 | 334.54 |
| 2003-04-25 | 336.92 |
| 2003-04-28 | 341.44 |
| 2003-04-29 | 350.10 |
| 2003-04-30 | 351.06 |
| 2003-05-01 | 350.22 |
| 2003-05-02 | 362.53 |
| 2003-05-05 | 361.98 |
| 2003-05-06 | 366.25 |
| 2003-05-07 | 366.46 |
| 2003-05-08 | 367.68 |
| 2003-05-09 | 374.04 |
| 2003-05-12 | 373.29 |
| 2003-05-13 | 372.66 |
| 2003-05-14 | 369.14 |
| 2003-05-15 | 370.42 |
| 2003-05-16 | 369.46 |
| 2003-05-19 | 358.06 |
| 2003-05-20 | 354.57 |
| 2003-05-21 | 355.05 |
| 2003-05-22 | 359.13 |
| 2003-05-23 | 357.49 |
| 2003-05-26 | . |
| 2003-05-27 | 361.77 |
| 2003-05-28 | 361.50 |
| 2003-05-29 | 358.96 |
| 2003-05-30 | 364.10 |
| 2003-06-02 | 365.19 |
| 2003-06-03 | 374.64 |
| 2003-06-04 | 380.25 |
| 2003-06-05 | 383.19 |
| 2003-06-06 | 393.21 |
| 2003-06-09 | 387.08 |
| 2003-06-10 | 392.82 |
| 2003-06-11 | 396.32 |
| 2003-06-12 | 391.59 |
| 2003-06-13 | 388.79 |
| 2003-06-16 | 401.20 |
| 2003-06-17 | 404.44 |
| 2003-06-18 | 403.82 |
| 2003-06-19 | 396.53 |
| 2003-06-20 | 401.49 |
| 2003-06-23 | 381.66 |
| 2003-06-24 | 387.52 |
| 2003-06-25 | 387.80 |
| 2003-06-26 | 393.45 |
| 2003-06-27 | 390.18 |
| 2003-06-30 | 388.96 |
| 2003-07-01 | 389.03 |
| 2003-07-02 | 393.19 |
| 2003-07-03 | 390.93 |
| 2003-07-04 | . |
| 2003-07-07 | 396.29 |
| 2003-07-08 | 401.97 |
| 2003-07-09 | 398.51 |
| 2003-07-10 | 390.94 |
| 2003-07-11 | 395.20 |
| 2003-07-14 | 395.19 |
| 2003-07-15 | 398.05 |
| 2003-07-16 | 395.40 |
| 2003-07-17 | 393.16 |
| 2003-07-18 | 390.16 |
| 2003-07-21 | 387.34 |
| 2003-07-22 | 384.87 |
| 2003-07-23 | 385.94 |
| 2003-07-24 | 380.39 |
| 2003-07-25 | 384.88 |
| 2003-07-28 | 387.01 |
| 2003-07-29 | 386.58 |
| 2003-07-30 | 387.16 |
| 2003-07-31 | 366.59 |
| 2003-08-01 | 367.49 |
| 2003-08-04 | 373.67 |
| 2003-08-05 | 368.25 |
| 2003-08-06 | 365.20 |
| 2003-08-07 | 372.07 |
| 2003-08-08 | 374.57 |
| 2003-08-11 | 376.94 |
| 2003-08-12 | 380.16 |
| 2003-08-13 | 379.70 |
| 2003-08-14 | 380.46 |
| 2003-08-15 | 380.55 |
| 2003-08-18 | 382.31 |
| 2003-08-19 | 383.15 |
| 2003-08-20 | 380.08 |
| 2003-08-21 | 384.17 |
| 2003-08-22 | 380.09 |
| 2003-08-25 | 380.89 |
| 2003-08-26 | 379.24 |
| 2003-08-27 | 376.37 |
| 2003-08-28 | 382.92 |
| 2003-08-29 | 384.96 |
| 2003-09-01 | . |
| 2003-09-02 | 388.28 |
| 2003-09-03 | 383.87 |
| 2003-09-04 | 381.10 |
| 2003-09-05 | 376.81 |
| 2003-09-08 | 376.78 |
| 2003-09-09 | 371.96 |
| 2003-09-10 | 377.01 |
| 2003-09-11 | 379.63 |
| 2003-09-12 | 381.95 |
| 2003-09-15 | 380.74 |
| 2003-09-16 | 384.52 |
| 2003-09-17 | 387.29 |
| 2003-09-18 | 390.26 |
| 2003-09-19 | 387.30 |
| 2003-09-22 | 382.39 |
| 2003-09-23 | 385.23 |
| 2003-09-24 | 380.10 |
| 2003-09-25 | 378.97 |
| 2003-09-26 | 380.93 |
| 2003-09-29 | 378.34 |
| 2003-09-30 | 376.23 |
| 2003-10-01 | 383.18 |
| 2003-10-02 | 384.88 |
| 2003-10-03 | 386.08 |
| 2003-10-06 | 387.13 |
| 2003-10-07 | 392.26 |
| 2003-10-08 | 393.29 |
| 2003-10-09 | 395.87 |
| 2003-10-10 | 391.37 |
| 2003-10-13 | 396.27 |
| 2003-10-14 | 396.10 |
| 2003-10-15 | 394.36 |
| 2003-10-16 | 395.57 |
| 2003-10-17 | 393.54 |
| 2003-10-20 | 394.91 |
| 2003-10-21 | 396.13 |
| 2003-10-22 | 389.40 |
| 2003-10-23 | 396.83 |
| 2003-10-24 | 393.58 |
| 2003-10-27 | 397.76 |
| 2003-10-28 | 403.46 |
| 2003-10-29 | 402.31 |
| 2003-10-30 | 401.88 |
| 2003-10-31 | 402.63 |
| 2003-11-03 | 404.03 |
| 2003-11-04 | 402.19 |
| 2003-11-05 | 405.23 |
| 2003-11-06 | 409.17 |
| 2003-11-07 | 406.59 |
| 2003-11-10 | 406.58 |
| 2003-11-11 | 407.44 |
| 2003-11-12 | 411.60 |
| 2003-11-13 | 413.79 |
| 2003-11-14 | 414.44 |
| 2003-11-17 | 415.34 |
| 2003-11-18 | 410.97 |
| 2003-11-19 | 414.13 |
| 2003-11-20 | 412.00 |
| 2003-11-21 | 411.77 |
| 2003-11-24 | 419.85 |
| 2003-11-25 | 420.16 |
| 2003-11-26 | 420.54 |
| 2003-11-27 | . |
| 2003-11-28 | 421.50 |
| 2003-12-01 | 427.07 |
| 2003-12-02 | 425.39 |
| 2003-12-03 | 422.20 |
| 2003-12-04 | 423.27 |
| 2003-12-05 | 418.99 |
| 2003-12-08 | 422.61 |
| 2003-12-09 | 421.51 |
| 2003-12-10 | 418.16 |
| 2003-12-11 | 421.08 |
| 2003-12-12 | 420.80 |
| 2003-12-15 | 417.62 |
| 2003-12-16 | 418.59 |
| 2003-12-17 | 418.25 |
| 2003-12-18 | 416.25 |
| 2003-12-19 | 413.94 |
| 2003-12-22 | 411.69 |
| 2003-12-23 | 416.05 |
| 2003-12-24 | 415.76 |
| 2003-12-25 | . |
| 2003-12-26 | 416.98 |
| 2003-12-29 | 421.37 |
| 2003-12-30 | 421.28 |
| 2003-12-31 | 417.51 |
| 2004-01-01 | . |
| 2004-01-02 | 408.91 |
| 2004-01-05 | 409.01 |
| 2004-01-06 | 407.94 |
| 2004-01-07 | 405.74 |
| 2004-01-08 | 406.18 |
| 2004-01-09 | 400.91 |
| 2004-01-12 | 401.26 |
| 2004-01-13 | 403.36 |
| 2004-01-14 | 405.89 |
| 2004-01-15 | 408.07 |
| 2004-01-16 | 406.95 |
| 2004-01-19 | . |
| 2004-01-20 | 402.90 |
| 2004-01-21 | 407.73 |
| 2004-01-22 | 414.11 |
| 2004-01-23 | 412.88 |
| 2004-01-26 | 416.16 |
| 2004-01-27 | 412.72 |
| 2004-01-28 | 409.25 |
| 2004-01-29 | 410.87 |
| 2004-01-30 | 411.50 |
| 2004-02-02 | 415.53 |
| 2004-02-03 | 415.74 |
| 2004-02-04 | 413.86 |
| 2004-02-05 | 407.47 |
| 2004-02-06 | 411.41 |
| 2004-02-09 | 408.56 |
| 2004-02-10 | 412.75 |
| 2004-02-11 | 416.13 |
| 2004-02-12 | 418.68 |
| 2004-02-13 | 416.45 |
| 2004-02-16 | . |
| 2004-02-17 | 419.41 |
| 2004-02-18 | 416.90 |
| 2004-02-19 | 416.70 |
| 2004-02-20 | 416.29 |
| 2004-02-23 | 414.26 |
| 2004-02-24 | 414.62 |
| 2004-02-25 | 418.13 |
| 2004-02-26 | 418.46 |
| 2004-02-27 | 420.61 |
| 2004-03-01 | 423.65 |
| 2004-03-02 | 420.42 |
| 2004-03-03 | 422.12 |
| 2004-03-04 | 421.56 |
| 2004-03-05 | 423.41 |
| 2004-03-08 | 421.52 |
| 2004-03-09 | 415.62 |
| 2004-03-10 | 413.88 |
| 2004-03-11 | 409.84 |
| 2004-03-12 | 411.39 |
| 2004-03-15 | 407.81 |
| 2004-03-16 | 405.00 |
| 2004-03-17 | 407.47 |
| 2004-03-18 | 405.77 |
| 2004-03-19 | 403.29 |
| 2004-03-22 | 399.10 |
| 2004-03-23 | 396.48 |
| 2004-03-24 | 395.07 |
| 2004-03-25 | 402.25 |
| 2004-03-26 | 406.27 |
| 2004-03-29 | 411.60 |
| 2004-03-30 | 411.08 |
| 2004-03-31 | 412.51 |
| 2004-04-01 | 411.31 |
| 2004-04-02 | 413.79 |
| 2004-04-05 | 424.54 |
| 2004-04-06 | 423.00 |
| 2004-04-07 | 421.49 |
| 2004-04-08 | 418.75 |
| 2004-04-09 | . |
| 2004-04-12 | 423.87 |
| 2004-04-13 | 420.63 |
| 2004-04-14 | 417.79 |
| 2004-04-15 | 418.96 |
| 2004-04-16 | 421.36 |
| 2004-04-19 | 422.29 |
| 2004-04-20 | 418.50 |
| 2004-04-21 | 425.51 |
| 2004-04-22 | 427.20 |
| 2004-04-23 | 426.38 |
| 2004-04-26 | 427.92 |
| 2004-04-27 | 430.26 |
| 2004-04-28 | 425.95 |
| 2004-04-29 | 423.71 |
| 2004-04-30 | 432.69 |
| 2004-05-03 | 442.47 |
| 2004-05-04 | 443.25 |
| 2004-05-05 | 445.56 |
| 2004-05-06 | 444.95 |
| 2004-05-07 | 442.40 |
| 2004-05-10 | 436.99 |
| 2004-05-11 | 433.76 |
| 2004-05-12 | 434.75 |
| 2004-05-13 | 434.42 |
| 2004-05-14 | 432.93 |
| 2004-05-17 | 423.38 |
| 2004-05-18 | 423.61 |
| 2004-05-19 | 421.18 |
| 2004-05-20 | 418.48 |
| 2004-05-21 | 420.77 |
| 2004-05-24 | 421.54 |
| 2004-05-25 | 433.04 |
| 2004-05-26 | 432.57 |
| 2004-05-27 | 436.89 |
| 2004-05-28 | 434.57 |
| 2004-05-31 | . |
| 2004-06-01 | 437.20 |
| 2004-06-02 | 434.93 |
| 2004-06-03 | 432.35 |
| 2004-06-04 | 433.41 |
| 2004-06-07 | 437.11 |
| 2004-06-08 | 438.45 |
| 2004-06-09 | 434.22 |
| 2004-06-10 | 436.54 |
| 2004-06-11 | . |
| 2004-06-14 | 435.38 |
| 2004-06-15 | 438.61 |
| 2004-06-16 | 438.29 |
| 2004-06-17 | 438.94 |
| 2004-06-18 | 436.14 |
| 2004-06-21 | 437.59 |
| 2004-06-22 | 439.91 |
| 2004-06-23 | 442.98 |
| 2004-06-24 | 443.17 |
| 2004-06-25 | 439.70 |
| 2004-06-28 | 439.40 |
| 2004-06-29 | 443.42 |
| 2004-06-30 | 444.87 |
| 2004-07-01 | 405.87 |
| 2004-07-02 | 403.02 |
| 2004-07-05 | . |
| 2004-07-06 | 402.04 |
| 2004-07-07 | 405.12 |
| 2004-07-08 | 401.62 |
| 2004-07-09 | 400.74 |
| 2004-07-12 | 396.12 |
| 2004-07-13 | 403.70 |
| 2004-07-14 | 405.25 |
| 2004-07-15 | 406.64 |
| 2004-07-16 | 407.16 |
| 2004-07-19 | 406.64 |
| 2004-07-20 | 408.35 |
| 2004-07-21 | 404.01 |
| 2004-07-22 | 406.03 |
| 2004-07-23 | 403.61 |
| 2004-07-26 | 395.33 |
| 2004-07-27 | 390.80 |
| 2004-07-28 | 388.58 |
| 2004-07-29 | 389.98 |
| 2004-07-30 | 388.05 |
| 2004-08-02 | 389.48 |
| 2004-08-03 | 385.67 |
| 2004-08-04 | 384.65 |
| 2004-08-05 | 376.64 |
| 2004-08-06 | 371.42 |
| 2004-08-09 | 371.29 |
| 2004-08-10 | 374.04 |
| 2004-08-11 | 376.91 |
| 2004-08-12 | 373.45 |
| 2004-08-13 | 368.93 |
| 2004-08-16 | 375.91 |
| 2004-08-17 | 379.13 |
| 2004-08-18 | 384.28 |
| 2004-08-19 | 380.82 |
| 2004-08-20 | 381.63 |
| 2004-08-23 | 378.71 |
| 2004-08-24 | 380.51 |
| 2004-08-25 | 383.98 |
| 2004-08-26 | 385.26 |
| 2004-08-27 | 385.71 |
| 2004-08-30 | 380.58 |
| 2004-08-31 | 380.61 |
| 2004-09-01 | 380.88 |
| 2004-09-02 | 391.04 |
| 2004-09-03 | 392.70 |
| 2004-09-06 | . |
| 2004-09-07 | 391.81 |
| 2004-09-08 | 383.05 |
| 2004-09-09 | 384.26 |
| 2004-09-10 | 383.04 |
| 2004-09-13 | 383.48 |
| 2004-09-14 | 386.17 |
| 2004-09-15 | 382.98 |
| 2004-09-16 | 384.98 |
| 2004-09-17 | 385.38 |
| 2004-09-20 | 382.62 |
| 2004-09-21 | 385.13 |
| 2004-09-22 | 379.41 |
| 2004-09-23 | 379.54 |
| 2004-09-24 | 380.19 |
| 2004-09-27 | 378.37 |
| 2004-09-28 | 377.39 |
| 2004-09-29 | 377.12 |
| 2004-09-30 | 371.86 |
| 2004-10-01 | 376.87 |
| 2004-10-04 | 376.43 |
| 2004-10-05 | 376.29 |
| 2004-10-06 | 379.48 |
| 2004-10-07 | 373.91 |
| 2004-10-08 | 369.32 |
| 2004-10-11 | 369.02 |
| 2004-10-12 | 369.16 |
| 2004-10-13 | 367.62 |
| 2004-10-14 | 364.98 |
| 2004-10-15 | 366.63 |
| 2004-10-18 | 371.15 |
| 2004-10-19 | 367.20 |
| 2004-10-20 | 361.25 |
| 2004-10-21 | 361.69 |
| 2004-10-22 | 360.12 |
| 2004-10-25 | 359.84 |
| 2004-10-26 | 364.80 |
| 2004-10-27 | 386.11 |
| 2004-10-28 | 382.69 |
| 2004-10-29 | 381.05 |
| 2004-11-01 | 381.16 |
| 2004-11-02 | 384.81 |
| 2004-11-03 | 386.73 |
| 2004-11-04 | 393.51 |
| 2004-11-05 | 399.31 |
| 2004-11-08 | 402.77 |
| 2004-11-09 | 408.14 |
| 2004-11-10 | 410.34 |
| 2004-11-11 | 413.27 |
| 2004-11-12 | 413.98 |
| 2004-11-15 | 414.83 |
| 2004-11-16 | 409.89 |
| 2004-11-17 | 407.96 |
| 2004-11-18 | 411.54 |
| 2004-11-19 | 405.25 |
| 2004-11-22 | 407.24 |
| 2004-11-23 | 406.44 |
| 2004-11-24 | 408.57 |
| 2004-11-25 | . |
| 2004-11-26 | 409.79 |
| 2004-11-29 | 408.55 |
| 2004-11-30 | 408.99 |
| 2004-12-01 | 416.75 |
| 2004-12-02 | 416.68 |
| 2004-12-03 | 416.24 |
| 2004-12-06 | 417.09 |
| 2004-12-07 | 409.80 |
| 2004-12-08 | 416.88 |
| 2004-12-09 | 423.23 |
| 2004-12-10 | 424.38 |
| 2004-12-13 | 424.53 |
| 2004-12-14 | 425.46 |
| 2004-12-15 | 425.63 |
| 2004-12-16 | 426.67 |
| 2004-12-17 | 421.99 |
| 2004-12-20 | 424.53 |
| 2004-12-21 | 426.88 |
| 2004-12-22 | 421.28 |
| 2004-12-23 | 421.03 |
| 2004-12-24 | . |
| 2004-12-27 | 419.88 |
| 2004-12-28 | 423.03 |
| 2004-12-29 | 423.80 |
| 2004-12-30 | 426.49 |
| 2004-12-31 | 423.55 |
| 2005-01-03 | 429.25 |
| 2005-01-04 | 423.37 |
| 2005-01-05 | 428.37 |
| 2005-01-06 | 430.70 |
| 2005-01-07 | 431.77 |
| 2005-01-10 | 432.78 |
| 2005-01-11 | 433.48 |
| 2005-01-12 | 434.25 |
| 2005-01-13 | 429.72 |
| 2005-01-14 | 432.05 |
| 2005-01-17 | . |
| 2005-01-18 | 440.18 |
| 2005-01-19 | 437.49 |
| 2005-01-20 | 438.02 |
| 2005-01-21 | 431.08 |
| 2005-01-24 | 427.15 |
| 2005-01-25 | 427.32 |
| 2005-01-26 | 428.14 |
| 2005-01-27 | 429.66 |
#2005-01-28| 439.31
#2005-01-31| 441.51
#2005-02-01| 448.52
#2005-02-02| 455.22
#2005-02-03| 461.13
#2005-02-04| 460.06
#2005-02-07| 456.56
#2005-02-08| 456.65
#2005-02-09| 450.94
#2005-02-10| 452.74
#2005-02-11| 453.19
#2005-02-14| 449.23
#2005-02-15| 448.91
#2005-02-16| 455.47
#2005-02-17| 452.12
#2005-02-18| 453.50
#2005-02-21| .
#2005-02-22| 444.89
#2005-02-23| 448.19
#2005-02-24| 454.78
#2005-02-25| 459.02
#2005-02-28| 457.56
#2005-03-01| 463.99
#2005-03-02| 461.33
#2005-03-03| 470.02
#2005-03-04| 473.60
#2005-03-07| 472.19
#2005-03-08| 469.74
#2005-03-09| 464.99
#2005-03-10| 467.82
#2005-03-11| 466.98
#2005-03-14| 469.92
#2005-03-15| 464.31
#2005-03-16| 460.09
#2005-03-17| 465.91
#2005-03-18| 470.01
#2005-03-21| 469.19
#2005-03-22| 469.94
#2005-03-23| 477.97
#2005-03-24| 477.47
#2005-03-25| .
#2005-03-28| 461.65
#2005-03-29| 458.68
#2005-03-30| 465.02
#2005-03-31| 464.73
#2005-04-01| 457.69
#2005-04-04| 464.15
#2005-04-05| 467.61
#2005-04-06| 466.98
#2005-04-07| 468.57
#2005-04-08| 462.24
#2005-04-11| 463.43
#2005-04-12| 463.57
#2005-04-13| 461.40
#2005-04-14| 460.87
#2005-04-15| 456.63
#2005-04-18| 451.98
#2005-04-19| 455.14
#2005-04-20| 445.52
#2005-04-21| 451.70
#2005-04-22| 445.73
#2005-04-25| 450.40
#2005-04-26| 450.98
#2005-04-27| 456.22
#2005-04-28| 452.14
#2005-04-29| 456.44
#2005-05-02| 461.47
#2005-05-03| 460.36
#2005-05-04| 463.80
#2005-05-05| 465.91
#2005-05-06| 466.51
#2005-05-09| 469.33
#2005-05-10| 466.28
#2005-05-11| 469.76
#2005-05-12| 471.49
#2005-05-13| 470.24
#2005-05-16| 476.52
#2005-05-17| 482.85
#2005-05-18| 486.53
#2005-05-19| 489.08
#2005-05-20| 485.85
#2005-05-23| 488.22
#2005-05-24| 485.04
#2005-05-25| 483.88
#2005-05-26| 485.48
#2005-05-27| 483.14
#2005-05-30| .
#2005-05-31| 482.12
#2005-06-01| 484.99
#2005-06-02| 489.68
#2005-06-03| 487.44
#2005-06-06| 490.73
#2005-06-07| 491.53
#2005-06-08| 488.45
#2005-06-09| 490.96
#2005-06-10| 489.69
#2005-06-13| 493.99
#2005-06-14| 497.62
#2005-06-15| 496.29
#2005-06-16| 499.76
#2005-06-17| 500.83
#2005-06-20| 500.53
#2005-06-21| 499.10
#2005-06-22| 500.09
#2005-06-23| 496.50
#2005-06-24| 492.84
#2005-06-27| 489.72
#2005-06-28| 501.64
#2005-06-29| 501.88
#2005-06-30| 498.82
#2005-07-01| 500.77
#2005-07-04| .
#2005-07-05| 507.84
#2005-07-06| 503.71
#2005-07-07| 503.64
#2005-07-08| 510.22
#2005-07-11| 514.59
#2005-07-12| 515.43
#2005-07-13| 513.08
#2005-07-14| 512.00
#2005-07-15| 512.10
#2005-07-18| 512.57
#2005-07-19| 512.77
#2005-07-20| 516.21
#2005-07-21| 508.92
#2005-07-22| 508.53
#2005-07-25| 504.58
#2005-07-26| 508.41
#2005-07-27| 511.13
#2005-07-28| 519.24
#2005-07-29| 519.06
#2005-08-01| 520.65
#2005-08-02| 523.83
#2005-08-03| 524.06
#2005-08-04| 518.53
#2005-08-05| 516.04
#2005-08-08| 514.85
#2005-08-09| 520.49
#2005-08-10| 520.80
#2005-08-11| 521.62
#2005-08-12| 518.32
#2005-08-15| 520.69
#2005-08-16| 511.86
#2005-08-17| 515.53
#2005-08-18| 514.17
#2005-08-19| 509.48
#2005-08-22| 509.15
#2005-08-23| 508.08
#2005-08-24| 503.67
#2005-08-25| 508.05
#2005-08-26| 504.61
#2005-08-29| 507.29
#2005-08-30| 504.38
#2005-08-31| 512.39
#2005-09-01| 508.34
#2005-09-02| 503.68
#2005-09-05| .
#2005-09-06| 509.66
#2005-09-07| 511.86
#2005-09-08| 503.15
#2005-09-09| 505.88
#2005-09-12| 512.17
#2005-09-13| 508.30
#2005-09-14| 505.88
#2005-09-15| 510.27
#2005-09-16| 517.44
#2005-09-19| 512.10
#2005-09-20| 501.74
#2005-09-21| 495.38
#2005-09-22| 499.25
#2005-09-23| 498.18
#2005-09-26| 492.07
#2005-09-27| 502.02
#2005-09-28| 501.92
#2005-09-29| 505.64
#2005-09-30| 508.17
#2005-10-03| 505.44
#2005-10-04| 509.88
#2005-10-05| 503.21
#2005-10-06| 497.26
#2005-10-07| 495.19
#2005-10-10| 490.41
#2005-10-11| 488.63
#2005-10-12| 483.52
#2005-10-13| 484.81
#2005-10-14| 490.79
#2005-10-17| 493.48
#2005-10-18| 490.13
#2005-10-19| 502.67
#2005-10-20| 498.45
#2005-10-21| 499.18
#2005-10-24| 504.17
#2005-10-25| 498.85
#2005-10-26| 492.69
#2005-10-27| 485.20
#2005-10-28| 493.20
#2005-10-31| 494.88
#2005-11-01| 492.85
#2005-11-02| 491.55
#2005-11-03| 503.15
#2005-11-04| 505.24
#2005-11-07| 510.08
#2005-11-08| 505.58
#2005-11-09| 505.01
#2005-11-10| 508.63
#2005-11-11| 509.31
#2005-11-14| 508.82
#2005-11-15| 504.76
#2005-11-16| 505.58
#2005-11-17| 513.41
#2005-11-18| 514.41
#2005-11-21| 516.11
#2005-11-22| 521.55
#2005-11-23| 525.68
#2005-11-24| .
#2005-11-25| 528.63
#2005-11-28| 524.03
#2005-11-29| 522.92
#2005-11-30| 516.14
#2005-12-01| 520.09
#2005-12-02| 520.48
#2005-12-05| 520.80
#2005-12-06| 525.67
#2005-12-07| 529.36
#2005-12-08| 531.62
#2005-12-09| 531.50
#2005-12-12| 533.69
#2005-12-13| 531.75
#2005-12-14| 537.80
#2005-12-15| 532.52
#2005-12-16| 534.29
#2005-12-19| 525.53
#2005-12-20| 525.57
#2005-12-21| 524.63
#2005-12-22| 524.81
#2005-12-23| 525.61
#2005-12-26| .
#2005-12-27| 519.26
#2005-12-28| 521.93
#2005-12-29| 519.36
#2005-12-30| 517.81
#2006-01-02| .
#2006-01-03| 526.61
#2006-01-04| 522.22
#2006-01-05| 521.86
#2006-01-06| 520.05
#2006-01-09| 523.91
#2006-01-10| 520.08
#2006-01-11| 518.86
#2006-01-12| 519.85
#2006-01-13| 517.96
#2006-01-16| .
#2006-01-17| 517.24
#2006-01-18| 522.32
#2006-01-19| 522.02
#2006-01-20| 512.03
#2006-01-23| 509.76
#2006-01-24| 513.88
#2006-01-25| 515.72
#2006-01-26| 521.77
#2006-01-27| 529.89
#2006-01-30| 522.52
#2006-01-31| 523.88
#2006-02-01| 526.73
#2006-02-02| 528.66
#2006-02-03| 531.58
#2006-02-06| 525.70
#2006-02-07| 522.81
#2006-02-08| 523.42
#2006-02-09| 519.07
#2006-02-10| 521.33
#2006-02-13| 523.67
#2006-02-14| 535.21
#2006-02-15| 542.35
#2006-02-16| 544.35
#2006-02-17| 542.80
#2006-02-20| .
#2006-02-21| 540.70
#2006-02-22| 545.33
#2006-02-23| 545.67
#2006-02-24| 542.69
#2006-02-27| 548.76
#2006-02-28| 542.31
#2006-03-01| 546.32
#2006-03-02| 546.03
#2006-03-03| 541.50
#2006-03-06| 536.79
#2006-03-07| 540.26
#2006-03-08| 548.86
#2006-03-09| 546.37
#2006-03-10| 551.65
#2006-03-13| 549.98
#2006-03-14| 554.47
#2006-03-15| 551.75
#2006-03-16| 552.10
#2006-03-17| 553.05
#2006-03-20| 553.21
#2006-03-21| 549.57
#2006-03-22| 549.77
#2006-03-23| 547.41
#2006-03-24| 545.50
#2006-03-27| 550.27
#2006-03-28| 546.01
#2006-03-29| 548.18
#2006-03-30| 543.82
#2006-03-31| 542.27
#2006-04-03| 540.89
#2006-04-04| 543.50
#2006-04-05| 544.69
#2006-04-06| 547.55
#2006-04-07| 539.32
#2006-04-10| 540.87
#2006-04-11| 531.52
#2006-04-12| 533.28
#2006-04-13| 534.21
#2006-04-14| .
#2006-04-17| 529.88
#2006-04-18| 534.65
#2006-04-19| 531.63
#2006-04-20| 528.44
#2006-04-21| 523.04
#2006-04-24| 521.99
#2006-04-25| 518.24
#2006-04-26| 519.25
#2006-04-27| 519.58
#2006-04-28| 518.54
#2006-05-01| 516.35
#2006-05-02| 518.47
#2006-05-03| 514.85
#2006-05-04| 514.56
#2006-05-05| 524.27
#2006-05-08| 525.51
#2006-05-09| 522.27
#2006-05-10| 518.46
#2006-05-11| 513.54
#2006-05-12| 506.60
#2006-05-15| 513.86
#2006-05-16| 511.43
#2006-05-17| 506.21
#2006-05-18| 508.66
#2006-05-19| 509.76
#2006-05-22| 506.96
#2006-05-23| 506.57
#2006-05-24| 504.25
#2006-05-25| 506.10
#2006-05-26| 507.44
#2006-05-29| .
#2006-05-30| 497.41
#2006-05-31| 503.51
#2006-06-01| 508.68
#2006-06-02| 518.26
#2006-06-05| 509.23
#2006-06-06| 507.01
#2006-06-07| 507.31
#2006-06-08| 509.55
#2006-06-09| 508.54
#2006-06-12| 503.65
#2006-06-13| 503.75
#2006-06-14| 508.61
#2006-06-15| 515.34
#2006-06-16| 512.88
#2006-06-19| 507.03
#2006-06-20| 507.66
#2006-06-21| 510.57
#2006-06-22| 505.65
#2006-06-23| 504.52
#2006-06-26| 510.63
#2006-06-27| 508.86
#2006-06-28| 509.86
#2006-06-29| 519.90
#2006-06-30| 520.60
#2006-07-03| 520.98
#2006-07-04| .
#2006-07-05| 516.90
#2006-07-06| 520.55
#2006-07-07| 522.66
#2006-07-10| 527.22
#2006-07-11| 531.58
#2006-07-12| 530.98
#2006-07-13| 528.69
#2006-07-14| 523.44
#2006-07-17| 526.43
#2006-07-18| 525.82
#2006-07-19| 540.01
#2006-07-20| 536.26
#2006-07-21| 536.38
#2006-07-24| 547.22
#2006-07-25| 552.35
#2006-07-26| 548.90
#2006-07-27| 544.79
#2006-07-28| 544.74
#2006-07-31| 542.40
#2006-08-01| 541.87
#2006-08-02| 549.05
#2006-08-03| 554.19
#2006-08-04| 554.76
#2006-08-07| 553.89
#2006-08-08| 555.30
#2006-08-09| 548.33
#2006-08-10| 555.99
#2006-08-11| 554.33
#2006-08-14| 556.72
#2006-08-15| 563.17
#2006-08-16| 562.54
#2006-08-17| 564.08
#2006-08-18| 557.59
#2006-08-21| 556.51
#2006-08-22| 553.28
#2006-08-23| 552.87
#2006-08-24| 550.94
#2006-08-25| 549.05
#2006-08-28| 556.14
#2006-08-29| 555.59
#2006-08-30| 559.46
#2006-08-31| 558.86
#2006-09-01| 565.19
#2006-09-04| .
#2006-09-05| 567.11
#2006-09-06| 570.41
#2006-09-07| 570.38
#2006-09-08| 575.34
#2006-09-11| 582.34
#2006-09-12| 582.36
#2006-09-13| 571.45
#2006-09-14| 574.29
#2006-09-15| 575.14
#2006-09-18| 574.15
#2006-09-19| 576.80
#2006-09-20| 575.89
#2006-09-21| 544.88
#2006-09-22| 548.57
#2006-09-25| 533.08
#2006-09-26| 536.00
#2006-09-27| 537.87
#2006-09-28| 537.12
#2006-09-29| 534.04
#2006-10-02| 529.63
#2006-10-03| 534.50
#2006-10-04| 538.91
#2006-10-05| 530.71
#2006-10-06| 512.90
#2006-10-09| 517.44
#2006-10-10| 516.12
#2006-10-11| 524.65
#2006-10-12| 529.82
#2006-10-13| 526.95
#2006-10-16| 527.66
#2006-10-17| 526.85
#2006-10-18| 528.55
#2006-10-19| 527.93
#2006-10-20| 526.08
#2006-10-23| 529.89
#2006-10-24| 530.94
#2006-10-25| 522.41
#2006-10-26| 524.21
#2006-10-27| 521.12
#2006-10-30| 525.93
#2006-10-31| 524.31
#2006-11-01| 505.60
#2006-11-02| 507.19
#2006-11-03| 504.98
#2006-11-06| 514.61
#2006-11-07| 517.36
#2006-11-08| 513.04
#2006-11-09| 502.92
#2006-11-10| 502.68
#2006-11-13| 502.16
#2006-11-14| 505.02
#2006-11-15| 511.50
#2006-11-16| 512.57
#2006-11-17| 504.60
#2006-11-20| 500.06
#2006-11-21| 493.44
#2006-11-22| 493.85
#2006-11-23| .
#2006-11-24| 491.38
#2006-11-27| 486.08
#2006-11-28| 490.96
#2006-11-29| 493.89
#2006-11-30| 500.09
#2006-12-01| 499.85
#2006-12-04| 512.68
#2006-12-05| 516.86
#2006-12-06| 521.52
#2006-12-07| 519.92
#2006-12-08| 521.07
#2006-12-11| 523.40
#2006-12-12| 524.89
#2006-12-13| 525.96
#2006-12-14| 529.24
#2006-12-15| 527.41
#2006-12-18| 527.24
#2006-12-19| 527.78
#2006-12-20| 528.44
#2006-12-21| 533.09
#2006-12-22| 535.67
#2006-12-25| .
#2006-12-26| 535.00
#2006-12-27| 533.85
#2006-12-28| 534.04
#2006-12-29| 531.10
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 532.82
#2007-01-04| 533.87
#2007-01-05| 531.44
#2007-01-08| 534.39
#2007-01-09| 532.84
#2007-01-10| 534.37
#2007-01-11| 540.20
#2007-01-12| 548.06
#2007-01-15| .
#2007-01-16| 548.62
#2007-01-17| 556.77
#2007-01-18| 556.31
#2007-01-19| 557.03
#2007-01-22| 553.33
#2007-01-23| 554.35
#2007-01-24| 558.39
#2007-01-25| 561.01
#2007-01-26| 561.29
#2007-01-29| 559.23
#2007-01-30| 562.09
#2007-01-31| 564.03
#2007-02-01| 565.74
#2007-02-02| 563.88
#2007-02-05| 563.05
#2007-02-06| 563.61
#2007-02-07| 563.36
#2007-02-08| 564.53
#2007-02-09| 562.65
#2007-02-12| 558.76
#2007-02-13| 561.23
#2007-02-14| 563.60
#2007-02-15| 572.17
#2007-02-16| 571.06
#2007-02-19| .
#2007-02-20| 573.02
#2007-02-21| 572.00
#2007-02-22| 568.60
#2007-02-23| 567.33
#2007-02-26| 566.31
#2007-02-27| 552.88
#2007-02-28| 552.14
#2007-03-01| 551.53
#2007-03-02| 543.95
#2007-03-05| 540.02
#2007-03-06| 549.99
#2007-03-07| 547.47
#2007-03-08| 556.86
#2007-03-09| 558.92
#2007-03-12| 556.63
#2007-03-13| 546.90
#2007-03-14| 551.02
#2007-03-15| 560.15
#2007-03-16| 561.95
#2007-03-19| 568.94
#2007-03-20| 570.54
#2007-03-21| 578.60
#2007-03-22| 578.19
#2007-03-23| 582.22
#2007-03-26| 580.73
#2007-03-27| 578.23
#2007-03-28| 573.95
#2007-03-29| 574.22
#2007-03-30| 573.34
#2007-04-02| 575.64
#2007-04-03| 578.19
#2007-04-04| 579.25
#2007-04-05| 582.22
#2007-04-06| .
#2007-04-09| 581.92
#2007-04-10| 582.69
#2007-04-11| 581.09
#2007-04-12| 582.27
#2007-04-13| 584.71
#2007-04-16| 585.41
#2007-04-17| 583.37
#2007-04-18| 582.20
#2007-04-19| 584.44
#2007-04-20| 584.98
#2007-04-23| 586.50
#2007-04-24| 596.94
#2007-04-25| 594.21
#2007-04-26| 586.36
#2007-04-27| 578.36
#2007-04-30| 570.41
#2007-05-01| 571.27
#2007-05-02| 577.02
#2007-05-03| 575.49
#2007-05-04| 575.88
#2007-05-07| 577.85
#2007-05-08| 582.71
#2007-05-09| 588.82
#2007-05-10| 580.56
#2007-05-11| 578.35
#2007-05-14| 580.16
#2007-05-15| 581.80
#2007-05-16| 591.39
#2007-05-17| 591.77
#2007-05-18| 598.04
#2007-05-21| 593.04
#2007-05-22| 590.76
#2007-05-23| 594.29
#2007-05-24| 593.30
#2007-05-25| 600.92
#2007-05-28| .
#2007-05-29| 601.05
#2007-05-30| 601.03
#2007-05-31| 598.20
#2007-06-01| 599.67
#2007-06-04| 597.60
#2007-06-05| 592.79
#2007-06-06| 586.79
#2007-06-07| 585.32
#2007-06-08| 589.12
#2007-06-11| 585.55
#2007-06-12| 579.16
#2007-06-13| 582.53
#2007-06-14| 579.96
#2007-06-15| 582.53
#2007-06-18| 580.06
#2007-06-19| 579.86
#2007-06-20| 574.53
#2007-06-21| 580.91
#2007-06-22| 575.05
#2007-06-25| 571.77
#2007-06-26| 567.86
#2007-06-27| 575.83
#2007-06-28| 574.40
#2007-06-29| 573.07
#2007-07-02| 573.85
#2007-07-03| 574.94
#2007-07-04| .
#2007-07-05| 575.04
#2007-07-06| 577.70
#2007-07-09| 576.74
#2007-07-10| 568.31
#2007-07-11| 570.14
#2007-07-12| 579.39
#2007-07-13| 579.26
#2007-07-16| 577.22
#2007-07-17| 576.56
#2007-07-18| 574.01
#2007-07-19| 571.08
#2007-07-20| 568.72
#2007-07-23| 572.23
#2007-07-24| 567.19
#2007-07-25| 572.50
#2007-07-26| 560.72
#2007-07-27| 551.92
#2007-07-30| 556.17
#2007-07-31| 554.41
#2007-08-01| 559.86
#2007-08-02| 567.70
#2007-08-03| 561.40
#2007-08-06| 576.45
#2007-08-07| 578.73
#2007-08-08| 586.03
#2007-08-09| 574.60
#2007-08-10| 576.48
#2007-08-13| 576.77
#2007-08-14| 568.95
#2007-08-15| 561.75
#2007-08-16| 563.31
#2007-08-17| 571.71
#2007-08-20| 567.06
#2007-08-21| 568.54
#2007-08-22| 572.58
#2007-08-23| 571.00
#2007-08-24| 572.92
#2007-08-27| 570.03
#2007-08-28| 563.78
#2007-08-29| 573.05
#2007-08-30| 569.48
#2007-08-31| 574.27
#2007-09-03| .
#2007-09-04| 577.83
#2007-09-05| 572.84
#2007-09-06| 570.84
#2007-09-07| 561.73
#2007-09-10| 559.66
#2007-09-11| 566.66
#2007-09-12| 564.35
#2007-09-13| 569.78
#2007-09-14| 563.08
#2007-09-17| 559.09
#2007-09-18| 570.56
#2007-09-19| 572.12
#2007-09-20| 566.48
#2007-09-21| 563.96
#2007-09-24| 567.52
#2007-09-25| 575.67
#2007-09-26| 581.51
#2007-09-27| 583.69
#2007-09-28| 582.38
#2007-10-01| 541.27
#2007-10-02| 548.60
#2007-10-03| 545.28
#2007-10-04| 549.32
#2007-10-05| 552.14
#2007-10-08| 553.56
#2007-10-09| 555.01
#2007-10-10| 554.17
#2007-10-11| 555.00
#2007-10-12| 556.58
#2007-10-15| 555.16
#2007-10-16| 552.15
#2007-10-17| 552.10
#2007-10-18| 554.27
#2007-10-19| 545.04
#2007-10-22| 547.67
#2007-10-23| 553.60
#2007-10-24| 557.58
#2007-10-25| 564.16
#2007-10-26| 568.77
#2007-10-29| 570.29
#2007-10-30| 568.12
#2007-10-31| 579.19
#2007-11-01| 568.93
#2007-11-02| 572.06
#2007-11-05| 562.79
#2007-11-06| 563.83
#2007-11-07| 557.24
#2007-11-08| 565.56
#2007-11-09| 556.17
#2007-11-12| 557.83
#2007-11-13| 566.86
#2007-11-14| 563.90
#2007-11-15| 564.51
#2007-11-16| 568.60
#2007-11-19| 560.11
#2007-11-20| 560.55
#2007-11-21| 553.61
#2007-11-22| .
#2007-11-23| 562.85
#2007-11-26| 555.82
#2007-11-27| 553.10
#2007-11-28| 558.29
#2007-11-29| 547.84
#2007-11-30| 547.34
#2007-12-03| 542.66
#2007-12-04| 535.11
#2007-12-05| 539.81
#2007-12-06| 544.85
#2007-12-07| 549.48
#2007-12-10| 549.64
#2007-12-11| 542.95
#2007-12-12| 543.46
#2007-12-13| 539.76
#2007-12-14| 534.54
#2007-12-17| 535.58
#2007-12-18| 538.78
#2007-12-19| 536.97
#2007-12-20| 531.57
#2007-12-21| 545.30
#2007-12-24| 549.84
#2007-12-25| .
#2007-12-26| 546.94
#2007-12-27| 544.49
#2007-12-28| 546.16
#2007-12-31| 542.62
#2008-01-01| .
#2008-01-02| 534.07
#2008-01-03| 511.22
#2008-01-04| 508.76
#2008-01-07| 517.77
#2008-01-08| 515.59
#2008-01-09| 515.25
#2008-01-10| 523.89
#2008-01-11| 517.93
#2008-01-14| 513.44
#2008-01-15| 506.81
#2008-01-16| 517.73
#2008-01-17| 514.25
#2008-01-18| 512.70
#2008-01-21| .
#2008-01-22| 511.16
#2008-01-23| 515.02
#2008-01-24| 507.09
#2008-01-25| 497.57
#2008-01-28| 497.48
#2008-01-29| 510.77
#2008-01-30| 508.09
#2008-01-31| 525.56
#2008-02-01| 537.13
#2008-02-04| 531.74
#2008-02-05| 518.06
#2008-02-06| 514.60
#2008-02-07| 522.03
#2008-02-08| 525.79
#2008-02-11| 530.82
#2008-02-12| 534.06
#2008-02-13| 535.57
#2008-02-14| 527.17
#2008-02-15| 527.21
#2008-02-18| .
#2008-02-19| 530.85
#2008-02-20| 535.95
#2008-02-21| 532.84
#2008-02-22| 539.46
#2008-02-25| 541.85
#2008-02-26| 542.41
#2008-02-27| 542.48
#2008-02-28| 542.08
#2008-02-29| 531.99
#2008-03-03| 529.68
#2008-03-04| 533.35
#2008-03-05| 528.61
#2008-03-06| 514.91
#2008-03-07| 512.45
#2008-03-10| 505.91
#2008-03-11| 517.72
#2008-03-12| 512.99
#2008-03-13| 509.51
#2008-03-14| 498.75
#2008-03-17| 489.70
#2008-03-18| 507.85
#2008-03-19| 509.54
#2008-03-20| 515.63
#2008-03-21| .
#2008-03-24| 526.29
#2008-03-25| 523.73
#2008-03-26| 525.29
#2008-03-27| 520.64
#2008-03-28| 520.57
#2008-03-31| 521.79
#2008-04-01| 533.12
#2008-04-02| 522.52
#2008-04-03| 520.71
#2008-04-04| 525.75
#2008-04-07| 528.02
#2008-04-08| 524.92
#2008-04-09| 520.94
#2008-04-10| 519.38
#2008-04-11| 510.30
#2008-04-14| 504.70
#2008-04-15| 505.81
#2008-04-16| 510.37
#2008-04-17| 511.70
#2008-04-18| 517.22
#2008-04-21| 512.69
#2008-04-22| 507.15
#2008-04-23| 513.05
#2008-04-24| 517.21
#2008-04-25| 517.47
#2008-04-28| 517.63
#2008-04-29| 518.85
#2008-04-30| 508.78
#2008-05-01| 520.98
#2008-05-02| 518.15
#2008-05-05| 526.11
#2008-05-06| 529.85
#2008-05-07| 526.29
#2008-05-08| 526.89
#2008-05-09| 524.97
#2008-05-12| 527.49
#2008-05-13| 528.37
#2008-05-14| 537.17
#2008-05-15| 543.96
#2008-05-16| 544.93
#2008-05-19| 542.28
#2008-05-20| 539.17
#2008-05-21| 530.43
#2008-05-22| 538.30
#2008-05-23| 530.49
#2008-05-26| .
#2008-05-27| 533.65
#2008-05-28| 535.15
#2008-05-29| 540.54
#2008-05-30| 540.56
#2008-06-02| 538.80
#2008-06-03| 543.13
#2008-06-04| 545.69
#2008-06-05| 552.69
#2008-06-06| 536.32
#2008-06-09| 534.67
#2008-06-10| 532.28
#2008-06-11| 522.30
#2008-06-12| 527.37
#2008-06-13| 536.90
#2008-06-16| 536.89
#2008-06-17| 530.04
#2008-06-18| 520.37
#2008-06-19| 523.77
#2008-06-20| 521.43
#2008-06-23| 513.40
#2008-06-24| 509.90
#2008-06-25| 516.23
#2008-06-26| 499.69
#2008-06-27| 503.25
#2008-06-30| 501.48
#2008-07-01| 496.47
#2008-07-02| 489.16
#2008-07-03| 487.79
#2008-07-04| .
#2008-07-07| 489.37
#2008-07-08| 494.78
#2008-07-09| 493.50
#2008-07-10| 497.48
#2008-07-11| 494.31
#2008-07-14| 490.84
#2008-07-15| 488.76
#2008-07-16| 497.10
#2008-07-17| 500.50
#2008-07-18| 493.37
#2008-07-21| 494.39
#2008-07-22| 505.52
#2008-07-23| 510.56
#2008-07-24| 503.43
#2008-07-25| 502.96
#2008-07-28| 491.37
#2008-07-29| 501.68
#2008-07-30| 504.60
#2008-07-31| 497.24
#2008-08-01| 491.60
#2008-08-04| 497.16
#2008-08-05| 513.32
#2008-08-06| 509.82
#2008-08-07| 503.89
#2008-08-08| 519.00
#2008-08-11| 518.89
#2008-08-12| 516.63
#2008-08-13| 516.23
#2008-08-14| 520.01
#2008-08-15| 525.19
#2008-08-18| 520.88
#2008-08-19| 514.18
#2008-08-20| 510.26
#2008-08-21| 513.48
#2008-08-22| 518.52
#2008-08-25| 507.07
#2008-08-26| 508.75
#2008-08-27| 508.99
#2008-08-28| 514.90
#2008-08-29| 509.94
#2008-09-01| .
#2008-09-02| 513.74
#2008-09-03| 513.96
#2008-09-04| 500.78
#2008-09-05| 495.69
#2008-09-08| 514.26
#2008-09-09| 501.12
#2008-09-10| 505.21
#2008-09-11| 513.00
#2008-09-12| 509.87
#2008-09-15| 494.89
#2008-09-16| 489.99
#2008-09-17| 471.46
#2008-09-18| 483.76
#2008-09-19| 486.23
#2008-09-22| 470.26
#2008-09-23| 460.51
#2008-09-24| 458.70
#2008-09-25| 468.67
#2008-09-26| 475.14
#2008-09-29| 450.07
#2008-09-30| 457.97
#2008-10-01| 453.95
#2008-10-02| 442.87
#2008-10-03| 432.78
#2008-10-06| 411.47
#2008-10-07| 397.42
#2008-10-08| 396.52
#2008-10-09| 386.73
#2008-10-10| 376.71
#2008-10-13| 400.73
#2008-10-14| 382.01
#2008-10-15| 354.41
#2008-10-16| 370.32
#2008-10-17| 365.11
#2008-10-20| 385.35
#2008-10-21| 387.32
#2008-10-22| 372.94
#2008-10-23| 370.50
#2008-10-24| 355.40
#2008-10-27| 328.31
#2008-10-28| 368.58
#2008-10-29| 346.11
#2008-10-30| 373.26
#2008-10-31| 384.77
#2008-11-03| 382.26
#2008-11-04| 394.84
#2008-11-05| 382.61
#2008-11-06| 373.28
#2008-11-07| 379.45
#2008-11-10| 374.64
#2008-11-11| 366.58
#2008-11-12| 354.72
#2008-11-13| 377.80
#2008-11-14| 362.80
#2008-11-17| 351.36
#2008-11-18| 357.45
#2008-11-19| 343.28
#2008-11-20| 326.36
#2008-11-21| 331.53
#2008-11-24| 349.73
#2008-11-25| 346.67
#2008-11-26| 353.12
#2008-11-27| .
#2008-11-28| 361.62
#2008-12-01| 338.54
#2008-12-02| 343.15
#2008-12-03| 340.38
#2008-12-04| 343.54
#2008-12-05| 356.13
#2008-12-08| 361.86
#2008-12-09| 359.06
#2008-12-10| 364.37
#2008-12-11| 366.84
#2008-12-12| 366.62
#2008-12-15| 360.56
#2008-12-16| 370.19
#2008-12-17| 357.85
#2008-12-18| 362.79
#2008-12-19| 363.03
#2008-12-22| 357.17
#2008-12-23| 351.10
#2008-12-24| 354.11
#2008-12-25| .
#2008-12-26| 352.75
#2008-12-29| 354.39
#2008-12-30| 365.65
#2008-12-31| 371.37
#2009-01-01| .
#2009-01-02| 379.27
#2009-01-05| 388.52
#2009-01-06| 385.06
#2009-01-07| 387.92
#2009-01-08| 388.38
#2009-01-09| 364.80
#2009-01-12| 358.95
#2009-01-13| 373.69
#2009-01-14| 368.04
#2009-01-15| 373.43
#2009-01-16| 377.98
#2009-01-19| .
#2009-01-20| 367.30
#2009-01-21| 370.29
#2009-01-22| 377.58
#2009-01-23| 377.90
#2009-01-26| 380.46
#2009-01-27| 386.01
#2009-01-28| 395.09
#2009-01-29| 388.18
#2009-01-30| 382.02
#2009-02-02| 380.04
#2009-02-03| 387.47
#2009-02-04| 385.94
#2009-02-05| 396.18
#2009-02-06| 402.75
#2009-02-09| 398.65
#2009-02-10| 387.04
#2009-02-11| 386.81
#2009-02-12| 391.04
#2009-02-13| 383.46
#2009-02-16| .
#2009-02-17| 376.48
#2009-02-18| 375.14
#2009-02-19| 384.59
#2009-02-20| 376.72
#2009-02-23| 365.47
#2009-02-24| 368.62
#2009-02-25| 359.68
#2009-02-26| 347.07
#2009-02-27| 348.40
#2009-03-02| 338.10
#2009-03-03| 331.81
#2009-03-04| 340.24
#2009-03-05| 328.52
#2009-03-06| 327.66
#2009-03-09| 321.70
#2009-03-10| 338.12
#2009-03-11| 326.09
#2009-03-12| 337.19
#2009-03-13| 345.47
#2009-03-16| 343.51
#2009-03-17| 353.02
#2009-03-18| 351.60
#2009-03-19| 345.48
#2009-03-20| 345.09
#2009-03-23| 367.63
#2009-03-24| 367.40
#2009-03-25| 374.15
#2009-03-26| 371.12
#2009-03-27| 366.54
#2009-03-30| 357.99
#2009-03-31| 358.24
#2009-04-01| 362.97
#2009-04-02| 376.87
#2009-04-03| 367.48
#2009-04-06| 371.46
#2009-04-07| 369.74
#2009-04-08| 376.17
#2009-04-09| 386.89
#2009-04-10| .
#2009-04-13| 387.52
#2009-04-14| 384.94
#2009-04-15| 384.16
#2009-04-16| 396.84
#2009-04-17| 395.79
#2009-04-20| 388.77
#2009-04-21| 396.12
#2009-04-22| 394.02
#2009-04-23| 388.15
#2009-04-24| 390.24
#2009-04-27| 391.75
#2009-04-28| 398.15
#2009-04-29| 405.29
#2009-04-30| 408.80
#2009-05-01| 412.95
#2009-05-04| 415.04
#2009-05-05| 413.99
#2009-05-06| 413.18
#2009-05-07| 413.61
#2009-05-08| 421.47
#2009-05-11| 421.16
#2009-05-12| 424.94
#2009-05-13| 412.08
#2009-05-14| 412.00
#2009-05-15| 401.09
#2009-05-18| 410.09
#2009-05-19| 407.32
#2009-05-20| 402.12
#2009-05-21| 395.96
#2009-05-22| 395.39
#2009-05-25| .
#2009-05-26| 403.54
#2009-05-27| 395.54
#2009-05-28| 399.86
#2009-05-29| 401.22
#2009-06-01| 412.89
#2009-06-02| 412.90
#2009-06-03| 402.77
#2009-06-04| 398.86
#2009-06-05| 399.67
#2009-06-08| 403.98
#2009-06-09| 402.24
#2009-06-10| 401.34
#2009-06-11| 402.36
#2009-06-12| 403.74
#2009-06-15| 395.52
#2009-06-16| 395.29
#2009-06-17| 404.54
#2009-06-18| 411.65
#2009-06-19| 415.29
#2009-06-22| 402.00
#2009-06-23| 399.91
#2009-06-24| 402.31
#2009-06-25| 406.31
#2009-06-26| 405.74
#2009-06-29| 410.25
#2009-06-30| 405.66
#2009-07-01| 405.48
#2009-07-02| 396.52
#2009-07-03| .
#2009-07-06| 401.35
#2009-07-07| 397.21
#2009-07-08| 401.75
#2009-07-09| 399.53
#2009-07-10| 395.42
#2009-07-13| 403.42
#2009-07-14| 402.35
#2009-07-15| 407.87
#2009-07-16| 409.18
#2009-07-17| 415.48
#2009-07-20| 417.54
#2009-07-21| 418.29
#2009-07-22| 418.37
#2009-07-23| 422.89
#2009-07-24| 431.37
#2009-07-27| 429.64
#2009-07-28| 429.75
#2009-07-29| 436.84
#2009-07-30| 433.69
#2009-07-31| 433.30
#2009-08-03| 438.13
#2009-08-04| 437.94
#2009-08-05| 437.83
#2009-08-06| 436.43
#2009-08-07| 440.40
#2009-08-10| 443.58
#2009-08-11| 441.18
#2009-08-12| 444.69
#2009-08-13| 450.07
#2009-08-14| 446.53
#2009-08-17| 439.47
#2009-08-18| 443.37
#2009-08-19| 445.38
#2009-08-20| 448.87
#2009-08-21| 457.72
#2009-08-24| 457.75
#2009-08-25| 466.50
#2009-08-26| 469.24
#2009-08-27| 470.43
#2009-08-28| 469.27
#2009-08-31| 475.35
#2009-09-01| 458.67
#2009-09-02| 454.47
#2009-09-03| 455.71
#2009-09-04| 460.88
#2009-09-07| .
#2009-09-08| 458.95
#2009-09-09| 460.97
#2009-09-10| 461.67
#2009-09-11| 461.21
#2009-09-14| 462.83
#2009-09-15| 461.82
#2009-09-16| 467.73
#2009-09-17| 463.84
#2009-09-18| 462.78
#2009-09-21| 465.26
#2009-09-22| 463.41
#2009-09-23| 461.46
#2009-09-24| 452.86
#2009-09-25| 452.98
#2009-09-28| 455.71
#2009-09-29| 472.73
#2009-09-30| 472.29
#2009-10-01| 473.45
#2009-10-02| 468.28
#2009-10-05| 466.09
#2009-10-06| 467.15
#2009-10-07| 477.31
#2009-10-08| 483.14
#2009-10-09| 485.41
#2009-10-12| 483.69
#2009-10-13| 481.86
#2009-10-14| 489.78
#2009-10-15| 498.22
#2009-10-16| 499.56
#2009-10-19| 501.35
#2009-10-20| 499.93
#2009-10-21| 493.02
#2009-10-22| 496.59
#2009-10-23| 490.49
#2009-10-26| 486.01
#2009-10-27| 477.94
#2009-10-28| 470.77
#2009-10-29| 481.59
#2009-10-30| 471.88
#2009-11-02| 479.50
#2009-11-03| 478.21
#2009-11-04| 487.36
#2009-11-05| 451.47
#2009-11-06| 455.55
#2009-11-09| 465.94
#2009-11-10| 460.12
#2009-11-11| 459.90
#2009-11-12| 457.68
#2009-11-13| 463.09
#2009-11-16| 463.47
#2009-11-17| 463.93
#2009-11-18| 464.40
#2009-11-19| 465.17
#2009-11-20| 468.55
#2009-11-23| 472.91
#2009-11-24| 471.84
#2009-11-25| 471.04
#2009-11-26| .
#2009-11-27| 466.64
#2009-11-30| 464.48
#2009-12-01| 468.34
#2009-12-02| 463.60
#2009-12-03| 458.07
#2009-12-04| 457.98
#2009-12-07| 458.17
#2009-12-08| 453.29
#2009-12-09| 459.92
#2009-12-10| 465.93
#2009-12-11| 471.27
#2009-12-14| 471.71
#2009-12-15| 469.07
#2009-12-16| 465.79
#2009-12-17| 462.23
#2009-12-18| 459.79
#2009-12-21| 466.69
#2009-12-22| 468.29
#2009-12-23| 468.78
#2009-12-24| 469.12
#2009-12-25| .
#2009-12-28| 470.67
#2009-12-29| 472.72
#2009-12-30| 471.69
#2009-12-31| 465.40
#2010-01-01| .
#2010-01-04| 473.98
#2010-01-05| 471.70
#2010-01-06| 465.34
#2010-01-07| 472.95
#2010-01-08| 474.49
#2010-01-11| 475.85
#2010-01-12| 473.42
#2010-01-13| 477.94
#2010-01-14| 478.42
#2010-01-15| 475.35
#2010-01-18| .
#2010-01-19| 479.03
#2010-01-20| 477.70
#2010-01-21| 469.42
#2010-01-22| 466.80
#2010-01-25| 469.98
#2010-01-26| 468.51
#2010-01-27| 464.03
#2010-01-28| 465.27
#2010-01-29| 462.74
#2010-02-01| 469.28
#2010-02-02| 476.18
#2010-02-03| 461.33
#2010-02-04| 445.45
#2010-02-05| 443.63
#2010-02-08| 452.11
#2010-02-09| 454.56
#2010-02-10| 452.66
#2010-02-11| 458.82
#2010-02-12| 457.27
#2010-02-15| .
#2010-02-16| 463.68
#2010-02-17| 467.62
#2010-02-18| 471.19
#2010-02-19| 473.34
#2010-02-22| 471.08
#2010-02-23| 467.84
#2010-02-24| 473.98
#2010-02-25| 474.10
#2010-02-26| 470.57
#2010-03-01| 477.72
#2010-03-02| 481.05
#2010-03-03| 480.09
#2010-03-04| 479.95
#2010-03-05| 482.70
#2010-03-08| 478.78
#2010-03-09| 475.86
#2010-03-10| 476.28
#2010-03-11| 473.91
#2010-03-12| 474.14
#2010-03-15| 475.88
#2010-03-16| 479.60
#2010-03-17| 482.83
#2010-03-18| 484.32
#2010-03-19| 481.56
#2010-03-22| 489.94
#2010-03-23| 496.46
#2010-03-24| 489.98
#2010-03-25| 498.43
#2010-03-26| 501.09
#2010-03-29| 508.14
#2010-03-30| 510.28
#2010-03-31| 504.18
#2010-04-01| 506.31
#2010-04-02| .
#2010-04-05| 506.12
#2010-04-06| 503.29
#2010-04-07| 498.90
#2010-04-08| 504.53
#2010-04-09| 510.60
#2010-04-12| 506.44
#2010-04-13| 507.37
#2010-04-14| 506.33
#2010-04-15| 506.24
#2010-04-16| 501.28
#2010-04-19| 502.09
#2010-04-20| 506.15
#2010-04-21| 502.87
#2010-04-22| 506.19
#2010-04-23| 507.80
#2010-04-26| 505.46
#2010-04-27| 496.50
#2010-04-28| 503.01
#2010-04-29| 506.44
#2010-04-30| 497.78
#2010-05-03| 502.13
#2010-05-04| 498.56
#2010-05-05| 499.67
#2010-05-06| 486.81
#2010-05-07| 481.18
#2010-05-10| 497.24
#2010-05-11| 497.00
#2010-05-12| 505.98
#2010-05-13| 502.76
#2010-05-14| 494.10
#2010-05-17| 497.23
#2010-05-18| 492.60
#2010-05-19| 490.11
#2010-05-20| 470.80
#2010-05-21| 475.95
#2010-05-24| 471.73
#2010-05-25| 471.91
#2010-05-26| 466.86
#2010-05-27| 478.13
#2010-05-28| 477.95
#2010-05-31| .
#2010-06-01| 473.48
#2010-06-02| 485.49
#2010-06-03| 485.53
#2010-06-04| 466.20
#2010-06-07| 447.73
#2010-06-08| 449.61
#2010-06-09| 444.71
#2010-06-10| 455.73
#2010-06-11| 455.87
#2010-06-14| 455.40
#2010-06-15| 461.65
#2010-06-16| 456.68
#2010-06-17| 458.01
#2010-06-18| 462.19
#2010-06-21| 458.02
#2010-06-22| 445.39
#2010-06-23| 444.93
#2010-06-24| 437.21
#2010-06-25| 434.59
#2010-06-28| 437.58
#2010-06-29| 427.07
#2010-06-30| 424.46
#2010-07-01| 422.24
#2010-07-02| 421.42
#2010-07-05| .
#2010-07-06| 420.84
#2010-07-07| 427.96
#2010-07-08| 433.00
#2010-07-09| 435.76
#2010-07-12| 434.85
#2010-07-13| 444.03
#2010-07-14| 449.19
#2010-07-15| 451.34
#2010-07-16| 441.95
#2010-07-19| 441.82
#2010-07-20| 445.67
#2010-07-21| 438.01
#2010-07-22| 433.35
#2010-07-23| 444.30
#2010-07-26| 444.77
#2010-07-27| 435.68
#2010-07-28| 437.44
#2010-07-29| 431.30
#2010-07-30| 431.01
#2010-08-02| 437.80
#2010-08-03| 433.11
#2010-08-04| 432.73
#2010-08-05| 426.96
#2010-08-06| 424.46
#2010-08-09| 425.24
#2010-08-10| 421.24
#2010-08-11| 410.03
#2010-08-12| 413.87
#2010-08-13| 412.23
#2010-08-16| 411.29
#2010-08-17| 414.76
#2010-08-18| 416.59
#2010-08-19| 411.78
#2010-08-20| 409.89
#2010-08-23| 411.63
#2010-08-24| 403.29
#2010-08-25| 403.88
#2010-08-26| 399.27
#2010-08-27| 399.96
#2010-08-30| 396.32
#2010-08-31| 390.86
#2010-09-01| 402.08
#2010-09-02| 407.90
#2010-09-03| 410.99
#2010-09-06| .
#2010-09-07| 407.92
#2010-09-08| 410.45
#2010-09-09| 413.88
#2010-09-10| 415.87
#2010-09-13| 416.77
#2010-09-14| 419.58
#2010-09-15| 426.93
#2010-09-16| 425.45
#2010-09-17| 427.75
#2010-09-20| 432.45
#2010-09-21| 432.99
#2010-09-22| 431.98
#2010-09-23| 427.81
#2010-09-24| 440.98
#2010-09-27| 437.04
#2010-09-28| 457.11
#2010-09-29| 454.66
#2010-09-30| 454.71
#2010-10-01| 455.71
#2010-10-04| 449.43
#2010-10-05| 459.68
#2010-10-06| 460.05
#2010-10-07| 458.02
#2010-10-08| 454.42
#2010-10-11| 452.70
#2010-10-12| 454.19
#2010-10-13| 462.95
#2010-10-14| 459.12
#2010-10-15| 460.28
#2010-10-18| 459.72
#2010-10-19| 448.97
#2010-10-20| 453.38
#2010-10-21| 455.31
#2010-10-22| 455.26
#2010-10-25| 457.13
#2010-10-26| 454.96
#2010-10-27| 459.65
#2010-10-28| 461.19
#2010-10-29| 458.11
#2010-11-01| 459.89
#2010-11-02| 464.01
#2010-11-03| 468.73
#2010-11-04| 475.77
#2010-11-05| 467.82
#2010-11-08| 468.33
#2010-11-09| 467.02
#2010-11-10| 467.49
#2010-11-11| 466.73
#2010-11-12| 460.44
#2010-11-15| 457.65
#2010-11-16| 451.74
#2010-11-17| 453.19
#2010-11-18| 464.37
#2010-11-19| 466.42
#2010-11-22| 465.79
#2010-11-23| 460.72
#2010-11-24| 465.93
#2010-11-25| .
#2010-11-26| 460.28
#2010-11-29| 465.82
#2010-11-30| 462.98
#2010-12-01| 474.53
#2010-12-02| 479.89
#2010-12-03| 485.45
#2010-12-06| 483.39
#2010-12-07| 486.58
#2010-12-08| 487.70
#2010-12-09| 489.37
#2010-12-10| 491.94
#2010-12-13| 490.66
#2010-12-14| 495.92
#2010-12-15| 495.95
#2010-12-16| 504.24
#2010-12-17| 504.58
#2010-12-20| 503.59
#2010-12-21| 503.81
#2010-12-22| 516.61
#2010-12-23| 516.59
#2010-12-24| .
#2010-12-27| 515.06
#2010-12-28| 517.16
#2010-12-29| 518.26
#2010-12-30| 517.33
#2010-12-31| 514.47
#2011-01-03| 519.42
#2011-01-04| 520.15
#2011-01-05| 525.76
#2011-01-06| 527.73
#2011-01-07| 525.18
#2011-01-10| 529.31
#2011-01-11| 532.23
#2011-01-12| 530.55
#2011-01-13| 534.10
#2011-01-14| 534.36
#2011-01-17| .
#2011-01-18| 539.32
#2011-01-19| 530.94
#2011-01-20| 535.83
#2011-01-21| 537.59
#2011-01-24| 536.15
#2011-01-25| 535.95
#2011-01-26| 540.84
#2011-01-27| 541.33
#2011-01-28| 530.03
#2011-01-31| 528.53
#2011-02-01| 543.29
#2011-02-02| 538.70
#2011-02-03| 531.02
#2011-02-04| 531.57
#2011-02-07| 532.11
#2011-02-08| 536.96
#2011-02-09| 536.66
#2011-02-10| 534.16
#2011-02-11| 535.45
#2011-02-14| 533.94
#2011-02-15| 534.64
#2011-02-16| 532.77
#2011-02-17| 536.79
#2011-02-18| 540.02
#2011-02-21| .
#2011-02-22| 531.52
#2011-02-23| 523.71
#2011-02-24| 525.91
#2011-02-25| 533.96
#2011-02-28| 541.06
#2011-03-01| 538.16
#2011-03-02| 531.26
#2011-03-03| 542.95
#2011-03-04| 539.23
#2011-03-07| 533.54
#2011-03-08| 539.45
#2011-03-09| 546.89
#2011-03-10| 539.89
#2011-03-11| 537.67
#2011-03-14| 531.86
#2011-03-15| 527.02
#2011-03-16| 521.33
#2011-03-17| 526.71
#2011-03-18| 531.29
#2011-03-21| 538.47
#2011-03-22| 526.69
#2011-03-23| 528.54
#2011-03-24| 534.32
#2011-03-25| 533.44
#2011-03-28| 531.00
#2011-03-29| 535.27
#2011-03-30| 534.69
#2011-03-31| 537.49
#2011-04-01| 547.69
#2011-04-04| 545.72
#2011-04-05| 547.58
#2011-04-06| 552.23
#2011-04-07| 550.99
#2011-04-08| 553.42
#2011-04-11| 553.20
#2011-04-12| 550.60
#2011-04-13| 548.43
#2011-04-14| 548.85
#2011-04-15| 554.40
#2011-04-18| 551.36
#2011-04-19| 557.87
#2011-04-20| 564.12
#2011-04-21| 565.58
#2011-04-22| .
#2011-04-25| 564.57
#2011-04-26| 567.58
#2011-04-27| 572.62
#2011-04-28| 569.62
#2011-04-29| 567.23
#2011-05-02| 567.07
#2011-05-03| 572.32
#2011-05-04| 568.07
#2011-05-05| 571.31
#2011-05-06| 572.39
#2011-05-09| 582.00
#2011-05-10| 584.60
#2011-05-11| 585.26
#2011-05-12| 592.39
#2011-05-13| 590.22
#2011-05-16| 593.51
#2011-05-17| 591.19
#2011-05-18| 593.67
#2011-05-19| 592.60
#2011-05-20| 590.57
#2011-05-23| 586.52
#2011-05-24| 586.03
#2011-05-25| 587.37
#2011-05-26| 586.79
#2011-05-27| 590.19
#2011-05-30| .
#2011-05-31| 590.08
#2011-06-01| 584.85
#2011-06-02| 584.85
#2011-06-03| 579.88
#2011-06-06| 575.21
#2011-06-07| 576.13
#2011-06-08| 577.65
#2011-06-09| 582.77
#2011-06-10| 573.50
#2011-06-13| 576.59
#2011-06-14| 584.19
#2011-06-15| 576.77
#2011-06-16| 579.07
#2011-06-17| 580.68
#2011-06-20| 585.54
#2011-06-21| 582.38
#2011-06-22| 575.94
#2011-06-23| 570.89
#2011-06-24| 561.55
#2011-06-27| 564.21
#2011-06-28| 568.54
#2011-06-29| 569.61
#2011-06-30| 578.01
#2011-07-01| 584.20
#2011-07-04| .
#2011-07-05| 582.45
#2011-07-06| 587.14
#2011-07-07| 595.20
#2011-07-08| 590.74
#2011-07-11| 581.71
#2011-07-12| 578.34
#2011-07-13| 579.29
#2011-07-14| 574.35
#2011-07-15| 572.04
#2011-07-18| 568.04
#2011-07-19| 573.08
#2011-07-20| 570.71
#2011-07-21| 565.33
#2011-07-22| 565.94
#2011-07-25| 560.85
#2011-07-26| 558.85
#2011-07-27| 548.06
#2011-07-28| 548.66
#2011-07-29| 549.38
#2011-08-01| 547.18
#2011-08-02| 538.74
#2011-08-03| 538.54
#2011-08-04| 513.51
#2011-08-05| 515.23
#2011-08-08| 487.48
#2011-08-09| 507.67
#2011-08-10| 488.64
#2011-08-11| 507.12
#2011-08-12| 510.26
#2011-08-15| 522.03
#2011-08-16| 521.65
#2011-08-17| 520.66
#2011-08-18| 501.49
#2011-08-19| 495.03
#2011-08-22| 494.87
#2011-08-23| 506.91
#2011-08-24| 511.30
#2011-08-25| 504.46
#2011-08-26| 512.30
#2011-08-29| 526.92
#2011-08-30| 528.73
#2011-08-31| 530.69
#2011-09-01| 530.18
#2011-09-02| 520.91
#2011-09-05| .
#2011-09-06| 523.24
#2011-09-07| 539.32
#2011-09-08| 536.21
#2011-09-09| 523.09
#2011-09-12| 524.98
#2011-09-13| 526.66
#2011-09-14| 533.75
#2011-09-15| 536.32
#2011-09-16| 535.91
#2011-09-19| 533.30
#2011-09-20| 536.49
#2011-09-21| 524.60
#2011-09-22| 512.32
#2011-09-23| 507.83
#2011-09-26| 518.30
#2011-09-27| 515.11
#2011-09-28| 503.74
#2011-09-29| 502.10
#2011-09-30| 496.15
#2011-10-03| 483.97
#2011-10-04| 483.56
#2011-10-05| 488.20
#2011-10-06| 491.86
#2011-10-07| 492.75
#2011-10-10| 503.21
#2011-10-11| 503.50
#2011-10-12| 504.57
#2011-10-13| 504.44
#2011-10-14| 507.70
#2011-10-17| 506.96
#2011-10-18| 510.72
#2011-10-19| 507.90
#2011-10-20| 508.17
#2011-10-21| 521.07
#2011-10-24| 525.71
#2011-10-25| 519.90
#2011-10-26| 529.45
#2011-10-27| 545.02
#2011-10-28| 541.86
#2011-10-31| 530.72
#2011-11-01| 517.91
#2011-11-02| 525.60
#2011-11-03| 533.86
#2011-11-04| 537.09
#2011-11-07| 540.65
#2011-11-08| 545.15
#2011-11-09| 529.59
#2011-11-10| 534.65
#2011-11-11| 547.22
#2011-11-14| 541.49
#2011-11-15| 543.18
#2011-11-16| 533.64
#2011-11-17| 531.53
#2011-11-18| 530.11
#2011-11-21| 518.54
#2011-11-22| 515.22
#2011-11-23| 516.54
#2011-11-24| .
#2011-11-25| 514.72
#2011-11-28| 523.87
#2011-11-29| 524.10
#2011-11-30| 541.21
#2011-12-01| 540.32
#2011-12-02| 533.73
#2011-12-05| 538.28
#2011-12-06| 536.14
#2011-12-07| 539.45
#2011-12-08| 530.01
#2011-12-09| 537.61
#2011-12-12| 533.14
#2011-12-13| 528.82
#2011-12-14| 521.53
#2011-12-15| 526.61
#2011-12-16| 529.93
#2011-12-19| 516.83
#2011-12-20| 541.60
#2011-12-21| 543.96
#2011-12-22| 549.63
#2011-12-23| 556.05
#2011-12-26| .
#2011-12-27| 549.30
#2011-12-28| 545.04
#2011-12-29| 549.01
#2011-12-30| 544.66
#2012-01-02| .
#2012-01-03| 553.01
#2012-01-04| 552.70
#2012-01-05| 550.48
#2012-01-06| 552.14
#2012-01-09| 556.01
#2012-01-10| 560.72
#2012-01-11| 559.45
#2012-01-12| 556.20
#2012-01-13| 551.12
#2012-01-16| .
#2012-01-17| 556.96
#2012-01-18| 562.63
#2012-01-19| 561.25
#2012-01-20| 561.15
#2012-01-23| 562.90
#2012-01-24| 560.74
#2012-01-25| 562.80
#2012-01-26| 561.28
#2012-01-27| 562.44
#2012-01-30| 557.81
#2012-01-31| 559.73
#2012-02-01| 566.49
#2012-02-02| 565.25
#2012-02-03| 568.58
#2012-02-06| 570.31
#2012-02-07| 567.57
#2012-02-08| 570.05
#2012-02-09| 569.15
#2012-02-10| 569.70
#2012-02-13| 568.18
#2012-02-14| 570.95
#2012-02-15| 566.99
#2012-02-16| 574.79
#2012-02-17| 575.95
#2012-02-20| .
#2012-02-21| 570.44
#2012-02-22| 569.00
#2012-02-23| 571.03
#2012-02-24| 573.00
#2012-02-27| 574.33
#2012-02-28| 576.93
#2012-02-29| 576.87
#2012-03-01| 576.43
#2012-03-02| 571.42
#2012-03-05| 574.82
#2012-03-06| 570.76
#2012-03-07| 570.77
#2012-03-08| 577.99
#2012-03-09| 584.90
#2012-03-12| 583.09
#2012-03-13| 581.81
#2012-03-14| 581.88
#2012-03-15| 582.29
#2012-03-16| 586.25
#2012-03-19| 584.32
#2012-03-20| 580.32
#2012-03-21| 581.08
#2012-03-22| 578.69
#2012-03-23| 583.51
#2012-03-26| 593.33
#2012-03-27| 593.55
#2012-03-28| 587.90
#2012-03-29| 584.66
#2012-03-30| 585.70
#2012-04-02| 589.49
#2012-04-03| 586.24
#2012-04-04| 580.04
#2012-04-05| 578.80
#2012-04-06| .
#2012-04-09| 573.18
#2012-04-10| 567.69
#2012-04-11| 574.15
#2012-04-12| 577.46
#2012-04-13| 572.60
#2012-04-16| 573.69
#2012-04-17| 586.50
#2012-04-18| 584.37
#2012-04-19| 582.68
#2012-04-20| 590.73
#2012-04-23| 581.72
#2012-04-24| 582.13
#2012-04-25| 586.29
#2012-04-26| 590.16
#2012-04-27| 593.03
#2012-04-30| 589.93
#2012-05-01| 588.78
#2012-05-02| 593.07
#2012-05-03| 594.15
#2012-05-04| 586.76
#2012-05-07| 585.48
#2012-05-08| 588.10
#2012-05-09| 585.59
#2012-05-10| 591.18
#2012-05-11| 585.70
#2012-05-14| 582.90
#2012-05-15| 582.35
#2012-05-16| 580.91
#2012-05-17| 573.35
#2012-05-18| 566.57
#2012-05-21| 570.10
#2012-05-22| 569.74
#2012-05-23| 567.99
#2012-05-24| 571.25
#2012-05-25| 572.22
#2012-05-28| .
#2012-05-29| 576.44
#2012-05-30| 570.92
#2012-05-31| 567.84
#2012-06-01| 554.98
#2012-06-04| 560.98
#2012-06-05| 562.69
#2012-06-06| 570.95
#2012-06-07| 568.40
#2012-06-08| 572.76
#2012-06-11| 568.98
#2012-06-12| 574.92
#2012-06-13| 571.22
#2012-06-14| 579.73
#2012-06-15| 581.82
#2012-06-18| 584.31
#2012-06-19| 581.98
#2012-06-20| 576.02
#2012-06-21| 570.10
#2012-06-22| 575.19
#2012-06-25| 566.44
#2012-06-26| 568.77
#2012-06-27| 573.93
#2012-06-28| 575.41
#2012-06-29| 584.41
#2012-07-02| 594.05
#2012-07-03| 594.55
#2012-07-04| .
#2012-07-05| 594.93
#2012-07-06| 591.06
#2012-07-09| 588.58
#2012-07-10| 586.98
#2012-07-11| 587.40
#2012-07-12| 590.69
#2012-07-13| 598.33
#2012-07-16| 597.54
#2012-07-17| 603.37
#2012-07-18| 605.57
#2012-07-19| 600.79
#2012-07-20| 596.41
#2012-07-23| 589.06
#2012-07-24| 586.57
#2012-07-25| 587.81
#2012-07-26| 588.70
#2012-07-27| 594.22
#2012-07-30| 598.85
#2012-07-31| 599.73
#2012-08-01| 594.41
#2012-08-02| 588.24
#2012-08-03| 585.54
#2012-08-06| 586.33
#2012-08-07| 584.64
#2012-08-08| 593.05
#2012-08-09| 590.35
#2012-08-10| 590.72
#2012-08-13| 588.01
#2012-08-14| 582.95
#2012-08-15| 582.57
#2012-08-16| 584.93
#2012-08-17| 586.63
#2012-08-20| 591.07
#2012-08-21| 588.39
#2012-08-22| 588.02
#2012-08-23| 586.49
#2012-08-24| 588.78
#2012-08-27| 588.42
#2012-08-28| 586.66
#2012-08-29| 587.82
#2012-08-30| 584.82
#2012-08-31| 589.68
#2012-09-03| .
#2012-09-04| 592.25
#2012-09-05| 590.61
#2012-09-06| 595.48
#2012-09-07| 589.29
#2012-09-10| 589.75
#2012-09-11| 588.32
#2012-09-12| 590.92
#2012-09-13| 600.36
#2012-09-14| 597.48
#2012-09-17| 595.67
#2012-09-18| 599.07
#2012-09-19| 599.31
#2012-09-20| 600.16
#2012-09-21| 599.89
#2012-09-24| 604.27
#2012-09-25| 603.37
#2012-09-26| 603.65
#2012-09-27| 609.58
#2012-09-28| 607.76
#2012-10-01| 611.99
#2012-10-02| 611.56
#2012-10-03| 612.64
#2012-10-04| 617.01
#2012-10-05| 615.59
#2012-10-08| 613.88
#2012-10-09| 609.84
#2012-10-10| 608.58
#2012-10-11| 608.20
#2012-10-12| 604.82
#2012-10-15| 608.71
#2012-10-16| 611.80
#2012-10-17| 606.32
#2012-10-18| 607.36
#2012-10-19| 601.40
#2012-10-22| 605.48
#2012-10-23| 596.72
#2012-10-24| 596.99
#2012-10-25| 601.57
#2012-10-26| 598.77
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 603.00
#2012-11-01| 608.43
#2012-11-02| 604.12
#2012-11-05| 600.14
#2012-11-06| 601.51
#2012-11-07| 600.02
#2012-11-08| 592.04
#2012-11-09| 591.72
#2012-11-12| 590.74
#2012-11-13| 591.08
#2012-11-14| 582.59
#2012-11-15| 577.85
#2012-11-16| 579.03
#2012-11-19| 584.08
#2012-11-20| 587.56
#2012-11-21| 588.39
#2012-11-22| .
#2012-11-23| 592.70
#2012-11-26| 588.50
#2012-11-27| 586.79
#2012-11-28| 592.32
#2012-11-29| 598.85
#2012-11-30| 602.39
#2012-12-03| 602.76
#2012-12-04| 600.88
#2012-12-05| 606.85
#2012-12-06| 611.57
#2012-12-07| 613.94
#2012-12-10| 618.09
#2012-12-11| 624.87
#2012-12-12| 624.07
#2012-12-13| 629.49
#2012-12-14| 636.08
#2012-12-17| 637.27
#2012-12-18| 641.53
#2012-12-19| 635.00
#2012-12-20| 640.15
#2012-12-21| 630.86
#2012-12-24| 630.40
#2012-12-25| 630.40
#2012-12-26| 627.69
#2012-12-27| 627.18
#2012-12-28| 622.61
#2012-12-31| 629.28
#2013-01-01| 629.28
#2013-01-02| 642.58
#2013-01-03| 643.41
#2013-01-04| 644.83
#2013-01-07| 648.76
#2013-01-08| 649.10
#2013-01-09| 653.49
#2013-01-10| 660.23
#2013-01-11| 662.26
#2013-01-14| 666.18
#2013-01-15| 668.98
#2013-01-16| 669.18
#2013-01-17| 673.26
#2013-01-18| 674.47
#2013-01-21| 674.47
#2013-01-22| 674.99
#2013-01-23| 680.30
#2013-01-24| 677.53
#2013-01-25| 677.45
#2013-01-28| 674.88
#2013-01-29| 676.74
#2013-01-30| 676.27
#2013-01-31| 672.37
#2013-02-01| 675.33
#2013-02-04| 668.75
#2013-02-05| 680.02
#2013-02-06| 677.82
#2013-02-07| 678.51
#2013-02-08| 680.60
#2013-02-11| 680.78
#2013-02-12| 684.37
#2013-02-13| 681.37
#2013-02-14| 687.76
#2013-02-15| 680.71
#2013-02-18| 680.71
#2013-02-19| 691.81
#2013-02-20| 685.09
#2013-02-21| 683.48
#2013-02-22| 682.80
#2013-02-25| 670.24
#2013-02-26| 674.49
#2013-02-27| 681.75
#2013-02-28| 681.40
#2013-03-01| 687.95
#2013-03-04| 691.39
#2013-03-05| 690.88
#2013-03-06| 686.94
#2013-03-07| 685.84
#2013-03-08| 691.29
#2013-03-11| 697.08
#2013-03-12| 693.57
#2013-03-13| 706.01
#2013-03-14| 709.27
#2013-03-15| 708.46
#2013-03-18| 707.00
#2013-03-19| 712.99
#2013-03-20| 722.52
#2013-03-21| 718.00
#2013-03-22| 725.37
#2013-03-25| 725.10
#2013-03-26| 731.65
#2013-03-27| 727.93
#2013-03-28| 730.71
#2013-03-29| 730.71
#2013-04-01| 725.92
#2013-04-02| 732.96
#2013-04-03| 721.57
#2013-04-04| 730.16
#2013-04-05| 732.38
#2013-04-08| 740.65
#2013-04-09| 744.28
#2013-04-10| 746.95
#2013-04-11| 756.53
#2013-04-12| 755.05
#2013-04-15| 745.50
#2013-04-16| 756.58
#2013-04-17| 750.29
#2013-04-18| 748.33
#2013-04-19| 758.94
#2013-04-22| 761.47
#2013-04-23| 761.89
#2013-04-24| 758.87
#2013-04-25| 758.65
#2013-04-26| 754.42
#2013-04-29| 754.84
#2013-04-30| 761.09
#2013-05-01| 760.95
#2013-05-02| 768.20
#2013-05-03| 763.74
#2013-05-06| 758.52
#2013-05-07| 769.08
#2013-05-08| 775.36
#2013-05-09| 764.44
#2013-05-10| 771.17
#2013-05-13| 774.04
#2013-05-14| 785.55
#2013-05-15| 790.94
#2013-05-16| 780.73
#2013-05-17| 786.64
#2013-05-20| 786.07
#2013-05-21| 790.46
#2013-05-22| 784.48
#2013-05-23| 782.59
#2013-05-24| 788.98
#2013-05-27| 788.98
#2013-05-28| 791.60
#2013-05-29| 780.74
#2013-05-30| 778.59
#2013-05-31| 763.81
#2013-06-03| 770.54
#2013-06-04| 761.31
#2013-06-05| 760.41
#2013-06-06| 762.90
#2013-06-07| 774.88
#2013-06-10| 777.82
#2013-06-11| 777.14
#2013-06-12| 773.88
#2013-06-13| 784.51
#2013-06-14| 784.46
#2013-06-17| 788.17
#2013-06-18| 795.03
#2013-06-19| 786.19
#2013-06-20| 760.43
#2013-06-21| 766.11
#2013-06-24| 758.22
#2013-06-25| 745.28
#2013-06-26| 757.26
#2013-06-27| 756.28
#2013-06-28| 751.68
#2013-07-01| 756.14
#2013-07-02| 758.46
#2013-07-03| 757.00
#2013-07-04| 757.00
#2013-07-05| 761.57
#2013-07-08| 771.67
#2013-07-09| 780.08
#2013-07-10| 786.70
#2013-07-11| 800.44
#2013-07-12| 801.29
#2013-07-15| 802.69
#2013-07-16| 801.91
#2013-07-17| 804.46
#2013-07-18| 810.35
#2013-07-19| 814.24
#2013-07-22| 818.06
#2013-07-23| 815.23
#2013-07-24| 814.33
#2013-07-25| 816.32
#2013-07-26| 825.00
#2013-07-29| 820.65
#2013-07-30| 813.33
#2013-07-31| 816.23
#2013-08-01| 826.67
#2013-08-02| 823.68
#2013-08-05| 824.02
#2013-08-06| 811.46
#2013-08-07| 804.61
#2013-08-08| 809.43
#2013-08-09| 808.66
#2013-08-12| 811.07
#2013-08-13| 816.02
#2013-08-14| 811.53
#2013-08-15| 798.51
#2013-08-16| 794.56
#2013-08-19| 792.49
#2013-08-20| 799.50
#2013-08-21| 789.40
#2013-08-22| 793.72
#2013-08-23| 793.94
#2013-08-26| 794.67
#2013-08-27| 781.64
#2013-08-28| 779.04
#2013-08-29| 784.84
#2013-08-30| 787.29
#2013-09-02| 787.29
#2013-09-03| 794.15
#2013-09-04| 799.10
#2013-09-05| 800.77
#2013-09-06| 799.87
#2013-09-09| 805.31
#2013-09-10| 812.69
#2013-09-11| 819.87
#2013-09-12| 830.84
#2013-09-13| 833.88
#2013-09-16| 846.95
#2013-09-17| 850.46
#2013-09-18| 850.73
#2013-09-19| 849.20
#2013-09-20| 838.55
#2013-09-23| 837.80
#2013-09-24| 829.94
#2013-09-25| 827.81
#2013-09-26| 829.14
#2013-09-27| 827.06
#2013-09-30| 817.61
#2013-10-01| 837.91
#2013-10-02| 835.60
#2013-10-03| 829.74
#2013-10-04| 834.87
#2013-10-07| 829.06
#2013-10-08| 831.30
#2013-10-09| 836.01
#2013-10-10| 852.33
#2013-10-11| 857.49
#2013-10-14| 862.32
#2013-10-15| 855.82
#2013-10-16| 866.90
#2013-10-17| 881.15
#2013-10-18| 883.43
#2013-10-21| 877.28
#2013-10-22| 883.87
#2013-10-23| 883.95
#2013-10-24| 897.15
#2013-10-25| 898.97
#2013-10-28| 900.45
#2013-10-29| 910.86
#2013-10-30| 905.53
#2013-10-31| 911.43
#2013-11-01| 924.43
#2013-11-04| 923.56
#2013-11-05| 927.61
#2013-11-06| 927.95
#2013-11-07| 922.31
#2013-11-08| 932.09
#2013-11-11| 933.47
#2013-11-12| 933.12
#2013-11-13| 941.52
#2013-11-14| 947.61
#2013-11-15| 951.55
#2013-11-18| 947.78
#2013-11-19| 940.84
#2013-11-20| 944.37
#2013-11-21| 955.76
#2013-11-22| 962.75
#2013-11-25| 963.68
#2013-11-26| 958.29
#2013-11-27| 961.13
#2013-11-28| 961.13
#2013-11-29| 962.93
#2013-12-02| 960.38
#2013-12-03| 958.75
#2013-12-04| 946.25
#2013-12-05| 935.03
#2013-12-06| 948.19
#2013-12-09| 948.83
#2013-12-10| 954.63
#2013-12-11| 955.98
#2013-12-12| 950.96
#2013-12-13| 947.33
#2013-12-16| 950.22
#2013-12-17| 942.57
#2013-12-18| 968.59
#2013-12-19| 967.36
#2013-12-20| 975.30
#2013-12-23| 972.48
#2013-12-24| 975.48
#2013-12-25| 975.48
#2013-12-26| 978.99
#2013-12-27| 978.39
#2013-12-30| 979.84
#2013-12-31| 978.52
#2014-01-01| 978.52
#2014-01-02| 966.38
#2014-01-03| 970.66
#2014-01-06| 964.16
#2014-01-07| 971.30
#2014-01-08| 988.12
#2014-01-09|1003.51
#2014-01-10|1000.00
#2014-01-13| 982.79
#2014-01-14| 982.51
#2014-01-15| 978.62
#2014-01-16| 980.87
#2014-01-17| 977.65
#2014-01-20| .
#2014-01-21| 978.65
#2014-01-22| 984.85
#2014-01-23| 979.03
#2014-01-24| 965.82
#2014-01-27| 964.38
#2014-01-28| 975.04
#2014-01-29| 961.97
#2014-01-30| 975.79
#2014-01-31| 971.39
#2014-02-03| 943.96
#2014-02-04| 945.10
#2014-02-05| 947.70
#2014-02-06| 963.01
#2014-02-07| 977.61
#2014-02-10| 975.29
#2014-02-11|1007.10
#2014-02-12|1010.74
#2014-02-13|1022.20
#2014-02-14|1018.82
#2014-02-17| .
#2014-02-18|1024.43
#2014-02-19|1025.76
#2014-02-20|1036.87
#2014-02-21|1035.90
#2014-02-24|1036.73
#2014-02-25|1043.84
#2014-02-26|1039.24
#2014-02-27|1045.27
#2014-02-28|1051.10
#2014-03-03|1044.17
#2014-03-04|1062.81
#2014-03-05|1061.69
#2014-03-06|1054.36
#2014-03-07|1057.93
#2014-03-10|1054.49
#2014-03-11|1049.72
#2014-03-12|1054.08
#2014-03-13|1051.15
#2014-03-14|1050.03
#2014-03-17|1062.49
#2014-03-18|1061.03
#2014-03-19|1054.26
#2014-03-20|1058.23
#2014-03-21|1047.55
#2014-03-24|1038.29
#2014-03-25|1051.12
#2014-03-26|1042.91
#2014-03-27|1030.56
#2014-03-28|1039.25
#2014-03-31|1047.30
#2014-04-01|1043.79
#2014-04-02|1048.20
#2014-04-03|1054.10
#2014-04-04|1038.51
#2014-04-07|1024.02
#2014-04-08|1016.38
#2014-04-09|1039.23
#2014-04-10|1014.52
#2014-04-11|1010.73
#2014-04-14|1024.71
#2014-04-15|1027.40
#2014-04-16|1034.41
#2014-04-17|1036.87
#2014-04-18| .
#2014-04-21|1035.74
#2014-04-22|1038.46
#2014-04-23|1037.70
#2014-04-24|1036.77
#2014-04-25|1027.24
#2014-04-28|1034.28
#2014-04-29|1037.06
#2014-04-30|1037.92
#2014-05-01|1039.59
#2014-05-02|1038.06
#2014-05-05|1050.55
#2014-05-06|1041.29
#2014-05-07|1051.99
#2014-05-08|1046.98
#2014-05-09|1055.69
#2014-05-12|1067.75
#2014-05-13|1074.78
#2014-05-14|1065.16
#2014-05-15|1060.02
#2014-05-16|1066.41
#2014-05-19|1077.40
#2014-05-20|1071.64
#2014-05-21|1082.18
#2014-05-22|1090.32
#2014-05-23|1092.66
#2014-05-26| .
#2014-05-27|1096.58
#2014-05-28|1095.34
#2014-05-29|1111.92
#2014-05-30|1118.70
#2014-06-02|1118.93
#2014-06-03|1116.86
#2014-06-04|1130.99
#2014-06-05|1133.18
#2014-06-06|1131.87
#2014-06-09|1125.83
#2014-06-10|1119.38
#2014-06-11|1117.58
#2014-06-12|1093.73
#2014-06-13|1094.32
#2014-06-16|1095.26
#2014-06-17|1099.33
#2014-06-18|1119.68
#2014-06-19|1116.51
#2014-06-20|1110.84
#2014-06-23|1105.50
#2014-06-24|1093.77
#2014-06-25|1105.72
#2014-06-26|1106.80
#2014-06-27|1107.92
#2014-06-30|1102.41
#2014-07-01|1109.64
#2014-07-02|1107.90
#2014-07-03|1117.86
#2014-07-04| .
#2014-07-07|1114.19
#2014-07-08|1100.15
#2014-07-09|1107.96
#2014-07-10|1104.94
#2014-07-11|1106.53
#2014-07-14|1109.39
#2014-07-15|1108.39
#2014-07-16|1105.62
#2014-07-17|1094.67
#2014-07-18|1113.03
#2014-07-21|1105.00
#2014-07-22|1119.08
#2014-07-23|1121.37
#2014-07-24|1132.97
#2014-07-25|1132.12
#2014-07-28|1120.81
#2014-07-29|1111.61
#2014-07-30|1115.74
#2014-07-31|1097.79
#2014-08-01|1110.83
#2014-08-04|1116.65
#2014-08-05|1101.91
#2014-08-06|1056.76
#2014-08-07|1052.79
#2014-08-08|1066.68
#2014-08-11|1077.52
#2014-08-12|1076.17
#2014-08-13|1082.42
#2014-08-14|1086.80
#2014-08-15|1080.64
#2014-08-18|1085.64
#2014-08-19|1091.74
#2014-08-20|1090.81
#2014-08-21|1084.58
#2014-08-22|1083.60
#2014-08-25|1085.72
#2014-08-26|1086.35
#2014-08-27|1081.79
#2014-08-28|1083.87
#2014-08-29|1087.18
#2014-09-01| .
#2014-09-02|1087.39
#2014-09-03|1091.59
#2014-09-04|1100.24
#2014-09-05|1119.56
#2014-09-08|1115.71
#2014-09-09|1106.97
#2014-09-10|1109.77
#2014-09-11|1109.10
#2014-09-12|1102.47
#2014-09-15|1103.56
#2014-09-16|1117.33
#2014-09-17|1117.02
#2014-09-18|1107.10
#2014-09-19|1107.56
#2014-09-22|1090.90
#2014-09-23|1090.78
#2014-09-24|1102.99
#2014-09-25|1087.46
#2014-09-26|1089.07
#2014-09-29|1086.57
#2014-09-30|1079.18
#2014-10-01|1072.16
#2014-10-02|1083.62
#2014-10-03|1102.26
#2014-10-06|1097.88
#2014-10-07|1086.32
#2014-10-08|1111.41
#2014-10-09|1101.88
#2014-10-10|1107.85
#2014-10-13|1077.52
#2014-10-14|1082.36
#2014-10-15|1067.93
#2014-10-16|1062.40
#2014-10-17|1077.67
#2014-10-20|1089.51
#2014-10-21|1109.27
#2014-10-22|1109.64
#2014-10-23|1118.47
#2014-10-24|1129.00
#2014-10-27|1138.79
#2014-10-28|1142.62
#2014-10-29|1136.28
#2014-10-30|1148.97
#2014-10-31|1156.59
#2014-11-03|1163.19
#2014-11-04|1163.40
#2014-11-05|1172.70
#2014-11-06|1183.69
#2014-11-07|1178.45
#2014-11-10|1190.76
#2014-11-11|1195.80
#2014-11-12|1194.86
#2014-11-13|1199.72
#2014-11-14|1195.01
#2014-11-17|1197.89
#2014-11-18|1209.96
#2014-11-19|1201.53
#2014-11-20|1194.92
#2014-11-21|1197.59
#2014-11-24|1213.90
#2014-11-25|1210.72
#2014-11-26|1216.46
#2014-11-27| .
#2014-11-28|1223.79
#2014-12-01|1211.37
#2014-12-02|1210.51
#2014-12-03|1208.71
#2014-12-04|1215.42
#2014-12-05|1224.44
#2014-12-08|1221.89
#2014-12-09|1223.31
#2014-12-10|1210.44
#2014-12-11|1237.52
#2014-12-12|1230.59
#2014-12-15|1227.36
#2014-12-16|1228.82
#2014-12-17|1245.62
#2014-12-18|1275.39
#2014-12-19|1272.41
#2014-12-22|1285.81
#2014-12-23|1294.27
#2014-12-24|1295.86
#2014-12-25| .
#2014-12-26|1297.35
#2014-12-29|1294.84
#2014-12-30|1291.88
#2014-12-31|1280.87
#2015-01-01| .
#2015-01-02|1273.72
#2015-01-05|1262.77
#2015-01-06|1263.23
#2015-01-07|1292.76
#2015-01-08|1314.70
#2015-01-09|1305.59
#2015-01-12|1296.09
#2015-01-13|1294.30
#2015-01-14|1291.78
#2015-01-15|1284.53
#2015-01-16|1304.13
#2015-01-19| .
#2015-01-20|1302.44
#2015-01-21|1307.66
#2015-01-22|1322.52
#2015-01-23|1320.96
#2015-01-26|1329.10
#2015-01-27|1322.84
#2015-01-28|1312.85
#2015-01-29|1319.14
#2015-01-30|1293.58
#2015-02-02|1305.36
#2015-02-03|1310.66
#2015-02-04|1310.52
#2015-02-05|1319.57
#2015-02-06|1333.42
#2015-02-09|1320.83
#2015-02-10|1341.37
#2015-02-11|1363.68
#2015-02-12|1369.19
#2015-02-13|1363.98
#2015-02-16| .
#2015-02-17|1367.54
#2015-02-18|1368.76
#2015-02-19|1357.57
#2015-02-20|1365.01
#2015-02-23|1377.65
#2015-02-24|1386.57
#2015-02-25|1382.97
#2015-02-26|1393.38
#2015-02-27|1395.57
#2015-03-02|1401.88
#2015-03-03|1393.49
#2015-03-04|1392.25
#2015-03-05|1394.73
#2015-03-06|1374.33
#2015-03-09|1385.10
#2015-03-10|1369.67
#2015-03-11|1371.75
#2015-03-12|1393.16
#2015-03-13|1392.06
#2015-03-16|1422.27
#2015-03-17|1412.83
#2015-03-18|1422.99
#2015-03-19|1420.45
#2015-03-20|1433.55
#2015-03-23|1435.50
#2015-03-24|1432.49
#2015-03-25|1409.17
#2015-03-26|1399.70
#2015-03-27|1409.91
#2015-03-30|1425.12
#2015-03-31|1412.44
#2015-04-01|1397.81
#2015-04-02|1410.35
#2015-04-03| .
#2015-04-06|1424.08
#2015-04-07|1416.31
#2015-04-08|1419.32
#2015-04-09|1436.00
#2015-04-10|1438.02
#2015-04-13|1431.76
#2015-04-14|1435.40
#2015-04-15|1430.07
#2015-04-16|1419.45
#2015-04-17|1404.59
#2015-04-20|1412.31
#2015-04-21|1417.84
#2015-04-22|1421.07
#2015-04-23|1417.66
#2015-04-24|1418.46
#2015-04-27|1410.51
#2015-04-28|1416.73
#2015-04-29|1396.48
#2015-04-30|1375.85
#2015-05-01|1388.59
#2015-05-04|1392.80
#2015-05-05|1375.48
#2015-05-06|1375.68
#2015-05-07|1384.07
#2015-05-08|1403.54
#2015-05-11|1397.97
#2015-05-12|1396.32
#2015-05-13|1398.07
#2015-05-14|1424.29
#2015-05-15|1430.15
#2015-05-18|1434.63
#2015-05-19|1432.00
#2015-05-20|1424.21
#2015-05-21|1444.26
#2015-05-22|1443.89
#2015-05-25| .
#2015-05-26|1429.68
#2015-05-27|1439.37
#2015-05-28|1434.47
#2015-05-29|1428.34
#2015-06-01|1431.47
#2015-06-02|1425.77
#2015-06-03|1424.93
#2015-06-04|1412.18
#2015-06-05|1403.50
#2015-06-08|1394.76
#2015-06-09|1400.79
#2015-06-10|1420.93
#2015-06-11|1430.53
#2015-06-12|1421.46
#2015-06-15|1418.13
#2015-06-16|1429.99
#2015-06-17|1433.02
#2015-06-18|1449.68
#2015-06-19|1454.31
#2015-06-22|1454.74
#2015-06-23|1453.37
#2015-06-24|1432.42
#2015-06-25|1427.63
#2015-06-26|1431.04
#2015-06-29|1406.03
#2015-06-30|1407.82
#2015-07-01|1421.86
#2015-07-02|1418.31
#2015-07-03| .
#2015-07-06|1413.93
#2015-07-07|1435.33
#2015-07-08|1410.82
#2015-07-09|1439.21
#2015-07-10|1467.75
#2015-07-13|1486.09
#2015-07-14|1491.83
#2015-07-15|1491.91
#2015-07-16|1507.11
#2015-07-17|1503.87
#2015-07-20|1508.82
#2015-07-21|1500.34
#2015-07-22|1513.98
#2015-07-23|1490.50
#2015-07-24|1484.51
#2015-07-27|1472.66
#2015-07-28|1495.04
#2015-07-29|1507.24
#2015-07-30|1490.31
#2015-07-31|1495.22
#2015-08-03|1498.22
#2015-08-04|1483.24
#2015-08-05|1496.84
#2015-08-06|1458.73
#2015-08-07|1452.19
#2015-08-10|1462.08
#2015-08-11|1453.18
#2015-08-12|1454.51
#2015-08-13|1445.73
#2015-08-14|1445.31
#2015-08-17|1455.27
#2015-08-18|1449.67
#2015-08-19|1440.15
#2015-08-20|1415.53
#2015-08-21|1363.99
#2015-08-24|1328.27
#2015-08-25|1311.24
#2015-08-26|1365.03
#2015-08-27|1390.12
#2015-08-28|1384.33
#2015-08-31|1365.39
#2015-09-01|1345.34
#2015-09-02|1362.22
#2015-09-03|1363.37
#2015-09-04|1348.00
#2015-09-07| .
#2015-09-08|1377.30
#2015-09-09|1357.50
#2015-09-10|1370.02
#2015-09-11|1386.56
#2015-09-14|1376.04
#2015-09-15|1393.22
#2015-09-16|1398.34
#2015-09-17|1389.03
#2015-09-18|1359.74
#2015-09-21|1371.76
#2015-09-22|1353.35
#2015-09-23|1358.45
#2015-09-24|1340.35
#2015-09-25|1324.99
#2015-09-28|1283.86
#2015-09-29|1273.51
#2015-09-30|1285.19
#2015-10-01|1295.27
#2015-10-02|1319.75
#2015-10-05|1344.31
#2015-10-06|1305.71
#2015-10-07|1313.74
#2015-10-08|1321.68
#2015-10-09|1330.18
#2015-10-12|1342.95
#2015-10-13|1334.57
#2015-10-14|1315.63
#2015-10-15|1346.36
#2015-10-16|1359.22
#2015-10-19|1361.31
#2015-10-20|1352.44
#2015-10-21|1343.02
#2015-10-22|1344.30
#2015-10-23|1358.30
#2015-10-26|1357.78
#2015-10-27|1397.69
#2015-10-28|1347.32
#2015-10-29|1345.94
#2015-10-30|1313.39
#2015-11-02|1339.07
#2015-11-03|1346.47
#2015-11-04|1340.32
#2015-11-05|1340.80
#2015-11-06|1328.94
#2015-11-09|1318.11
#2015-11-10|1321.13
#2015-11-11|1295.20
#2015-11-12|1272.26
#2015-11-13|1259.50
#2015-11-16|1284.97
#2015-11-17|1296.57
#2015-11-18|1318.71
#2015-11-19|1289.90
#2015-11-20|1287.94
#2015-11-23|1285.59
#2015-11-24|1293.04
#2015-11-25|1304.23
#2015-11-26| .
#2015-11-27|1312.49
#2015-11-30|1306.99
#2015-12-01|1320.05
#2015-12-02|1307.77
#2015-12-03|1292.24
#2015-12-04|1321.66
#2015-12-07|1326.25
#2015-12-08|1317.89
#2015-12-09|1309.61
#2015-12-10|1312.88
#2015-12-11|1295.61
#2015-12-14|1305.34
#2015-12-15|1291.35
#2015-12-16|1334.57
#2015-12-17|1313.54
#2015-12-18|1311.89
#2015-12-21|1332.71
#2015-12-22|1353.16
#2015-12-23|1360.24
#2015-12-24|1362.54
#2015-12-25| .
#2015-12-28|1360.04
#2015-12-29|1370.23
#2015-12-30|1363.17
#2015-12-31|1348.12
#2016-01-01| .
#2016-01-04|1326.23
#2016-01-05|1323.95
#2016-01-06|1304.65
#2016-01-07|1290.82
#2016-01-08|1278.58
#2016-01-11|1253.86
#2016-01-12|1262.79
#2016-01-13|1236.06
#2016-01-14|1265.14
#2016-01-15|1247.11
#2016-01-18| .
#2016-01-19|1261.53
#2016-01-20|1248.25
#2016-01-21|1248.60
#2016-01-22|1265.07
#2016-01-25|1247.48
#2016-01-26|1253.79
#2016-01-27|1244.16
#2016-01-28|1221.47
#2016-01-29|1253.67
#2016-02-01|1254.54
#2016-02-02|1224.64
#2016-02-03|1218.36
#2016-02-04|1212.91
#2016-02-05|1197.32
#2016-02-08|1164.09
#2016-02-09|1177.82
#2016-02-10|1202.68
#2016-02-11|1198.65
#2016-02-12|1220.82
#2016-02-15| .
#2016-02-16|1227.70
#2016-02-17|1245.61
#2016-02-18|1234.28
#2016-02-19|1240.27
#2016-02-22|1248.97
#2016-02-23|1241.32
#2016-02-24|1246.93
#2016-02-25|1259.35
#2016-02-26|1256.00
#2016-02-29|1246.37
#2016-03-01|1262.20
#2016-03-02|1263.24
#2016-03-03|1275.03
#2016-03-04|1272.24
#2016-03-07|1267.78
#2016-03-08|1268.90
#2016-03-09|1285.90
#2016-03-10|1271.98
#2016-03-11|1292.44
#2016-03-14|1292.85
#2016-03-15|1277.46
#2016-03-16|1280.00
#2016-03-17|1277.44
#2016-03-18|1293.49
#2016-03-21|1290.71
#2016-03-22|1288.83
#2016-03-23|1279.01
#2016-03-24|1284.39
#2016-03-25| .
#2016-03-28|1286.86
#2016-03-29|1295.44
#2016-03-30|1305.82
#2016-03-31|1305.90
#2016-04-01|1322.67
#2016-04-04|1322.28
#2016-04-05|1294.48
#2016-04-06|1312.75
#2016-04-07|1285.94
#2016-04-08|1287.56
#2016-04-11|1280.93
#2016-04-12|1287.27
#2016-04-13|1291.66
#2016-04-14|1295.13
#2016-04-15|1308.26
#2016-04-18|1311.55
#2016-04-19|1323.71
#2016-04-20|1322.45
#2016-04-21|1313.04
#2016-04-22|1312.88
#2016-04-25|1314.17
#2016-04-26|1323.05
#2016-04-27|1323.45
#2016-04-28|1283.65
#2016-04-29|1272.25
#2016-05-02|1285.25
#2016-05-03|1301.81
#2016-05-04|1294.37
#2016-05-05|1304.86
#2016-05-06|1286.14
#2016-05-09|1304.30
#2016-05-10|1303.53
#2016-05-11|1285.30
#2016-05-12|1284.78
#2016-05-13|1269.26
#2016-05-16|1285.17
#2016-05-17|1262.53
#2016-05-18|1268.52
#2016-05-19|1264.35
#2016-05-20|1262.06
#2016-05-23|1245.69
#2016-05-24|1250.77
#2016-05-25|1252.42
#2016-05-26|1242.42
#2016-05-27|1246.86
#2016-05-30| .
#2016-05-31|1250.31
#2016-06-01|1256.13
#2016-06-02|1266.05
#2016-06-03|1261.23
#2016-06-06|1263.23
#2016-06-07|1263.49
#2016-06-08|1276.46
#2016-06-09|1265.94
#2016-06-10|1276.45
#2016-06-13|1277.11
#2016-06-14|1276.63
#2016-06-15|1267.76
#2016-06-16|1263.23
#2016-06-17|1253.27
#2016-06-20|1250.55
#2016-06-21|1251.81
#2016-06-22|1260.21
#2016-06-23|1272.32
#2016-06-24|1241.16
#2016-06-27|1220.25
#2016-06-28|1233.49
#2016-06-29|1263.97
#2016-06-30|1278.33
#2016-07-01|1276.46
#2016-07-04| .
#2016-07-05|1277.76
#2016-07-06|1283.55
#2016-07-07|1274.24
#2016-07-08|1290.62
#2016-07-11|1294.14
#2016-07-12|1294.23
#2016-07-13|1306.53
#2016-07-14|1317.14
#2016-07-15|1307.35
#2016-07-18|1309.83
#2016-07-19|1307.10
#2016-07-20|1310.95
#2016-07-21|1303.09
#2016-07-22|1300.22
#2016-07-25|1286.62
#2016-07-26|1286.45
#2016-07-27|1274.48
#2016-07-28|1270.17
#2016-07-29|1269.03
#2016-08-01|1268.91
#2016-08-02|1301.38
#2016-08-03|1302.67
#2016-08-04|1297.93
#2016-08-05|1304.80
#2016-08-08|1303.07
#2016-08-09|1306.90
#2016-08-10|1310.16
#2016-08-11|1313.62
#2016-08-12|1316.07
#2016-08-15|1318.93
#2016-08-16|1313.38
#2016-08-17|1312.58
#2016-08-18|1309.15
#2016-08-19|1306.05
#2016-08-22|1312.33
#2016-08-23|1305.99
#2016-08-24|1295.32
#2016-08-25|1259.72
#2016-08-26|1253.26
#2016-08-29|1258.93
#2016-08-30|1256.80
#2016-08-31|1263.50
#2016-09-01|1265.66
#2016-09-02|1271.09
#2016-09-05| .
#2016-09-06|1269.89
#2016-09-07|1277.88
#2016-09-08|1280.27
#2016-09-09|1251.55
#2016-09-12|1265.29
#2016-09-13|1243.88
#2016-09-14|1215.52
#2016-09-15|1225.02
#2016-09-16|1222.71
#2016-09-19|1211.94
#2016-09-20|1213.38
#2016-09-21|1218.44
#2016-09-22|1231.89
#2016-09-23|1229.31
#2016-09-26|1215.56
#2016-09-27|1223.97
#2016-09-28|1220.99
#2016-09-29|1204.84
#2016-09-30|1211.94
#2016-10-03|1195.82
#2016-10-04|1191.09
#2016-10-05|1192.16
#2016-10-06|1193.06
#2016-10-07|1190.77
#2016-10-10|1191.71
#2016-10-11|1178.45
#2016-10-12|1185.37
#2016-10-13|1186.28
#2016-10-14|1189.21
#2016-10-17|1175.68
#2016-10-18|1182.68
#2016-10-19|1171.87
#2016-10-20|1196.20
#2016-10-21|1197.06
#2016-10-24|1207.17
#2016-10-25|1198.21
#2016-10-26|1196.83
#2016-10-27|1197.09
#2016-10-28|1111.75
#2016-10-31|1129.40
#2016-11-01|1123.86
#2016-11-02|1138.99
#2016-11-03|1106.20
#2016-11-04|1107.62
#2016-11-07|1125.02
#2016-11-08|1059.27
#2016-11-09|1105.66
#2016-11-10|1119.83
#2016-11-11|1103.11
#2016-11-14|1115.33
#2016-11-15|1113.51
#2016-11-16|1107.62
#2016-11-17|1112.09
#2016-11-18|1103.84
#2016-11-21|1110.05
#2016-11-22|1104.30
#2016-11-23|1106.14
#2016-11-24| .
#2016-11-25|1112.74
#2016-11-28|1121.91
#2016-11-29|1124.41
#2016-11-30|1129.18
#2016-12-01|1125.04
#2016-12-02|1134.84
#2016-12-05|1140.45
#2016-12-06|1145.46
#2016-12-07|1145.30
#2016-12-08|1132.25
#2016-12-09|1160.51
#2016-12-12|1159.84
#2016-12-13|1169.94
#2016-12-14|1145.84
#2016-12-15|1141.58
#2016-12-16|1151.66
#2016-12-19|1153.48
#2016-12-20|1153.74
#2016-12-21|1150.81
#2016-12-22|1134.83
#2016-12-23|1139.39
#2016-12-26| .
#2016-12-27|1142.62
#2016-12-28|1135.34
#2016-12-29|1135.36
#2016-12-30|1128.59
#2017-01-02| .
#2017-01-03|1151.95
#2017-01-04|1153.45
#2017-01-05|1157.83
#2017-01-06|1164.89
#2017-01-09|1159.24
#2017-01-10|1165.11
#2017-01-11|1165.14
#2017-01-12|1165.99
#2017-01-13|1166.74
#2017-01-16| .
#2017-01-17|1181.61
#2017-01-18|1181.09
#2017-01-19|1173.28
#2017-01-20|1157.35
#2017-01-23|1154.30
#2017-01-24|1154.04
#2017-01-25|1151.61
#2017-01-26|1127.57
#2017-01-27|1116.62
#2017-01-30|1123.89
#2017-01-31|1134.49
#2017-02-01|1128.39
#2017-02-02|1106.53
#2017-02-03|1110.92
#2017-02-06|1118.97
#2017-02-07|1126.56
#2017-02-08|1132.32
#2017-02-09|1136.41
#2017-02-10|1146.66
#2017-02-13|1149.58
#2017-02-14|1157.62
#2017-02-15|1170.93
#2017-02-16|1176.67
#2017-02-17|1180.88
#2017-02-20| .
#2017-02-21|1185.66
#2017-02-22|1185.14
#2017-02-23|1193.26
#2017-02-24|1202.53
#2017-02-27|1201.14
#2017-02-28|1189.52
#2017-03-01|1192.33
#2017-03-02|1196.31
#2017-03-03|1194.88
#2017-03-06|1188.00
#2017-03-07|1183.18
#2017-03-08|1181.58
#2017-03-09|1182.93
#2017-03-10|1180.84
#2017-03-13|1182.78
#2017-03-14|1177.67
#2017-03-15|1182.23
#2017-03-16|1178.70
#2017-03-17|1175.30
#2017-03-20|1166.42
#2017-03-21|1155.09
#2017-03-22|1154.01
#2017-03-23|1151.71
#2017-03-24|1153.12
#2017-03-27|1161.26
#2017-03-28|1164.00
#2017-03-29|1167.82
#2017-03-30|1163.31
#2017-03-31|1158.27
#2017-04-03|1151.47
#2017-04-04|1146.81
#2017-04-05|1135.30
#2017-04-06|1141.28
#2017-04-07|1143.38
#2017-04-10|1150.45
#2017-04-11|1152.44
#2017-04-12|1147.55
#2017-04-13|1145.88
#2017-04-14| .
#2017-04-17|1154.68
#2017-04-18|1126.50
#2017-04-19|1125.71
#2017-04-20|1140.37
#2017-04-21|1135.18
#2017-04-24|1140.38
#2017-04-25|1158.55
#2017-04-26|1158.44
#2017-04-27|1167.20
#2017-04-28|1167.11
#2017-05-01|1164.13
#2017-05-02|1147.50
#2017-05-03|1149.41
#2017-05-04|1165.67
#2017-05-05|1162.85
#2017-05-08|1161.82
#2017-05-09|1165.74
#2017-05-10|1163.81
#2017-05-11|1174.55
#2017-05-12|1161.40
#2017-05-15|1163.16
#2017-05-16|1152.32
#2017-05-17|1117.46
#2017-05-18|1118.24
#2017-05-19|1128.33
#2017-05-22|1134.06
#2017-05-23|1141.69
#2017-05-24|1137.14
#2017-05-25|1138.06
#2017-05-26|1142.33
#2017-05-29| .
#2017-05-30|1139.38
#2017-05-31|1146.54
#2017-06-01|1164.95
#2017-06-02|1174.63
#2017-06-05|1174.09
#2017-06-06|1152.49
#2017-06-07|1153.86
#2017-06-08|1156.27
#2017-06-09|1163.49
#2017-06-12|1165.53
#2017-06-13|1167.04
#2017-06-14|1180.22
#2017-06-15|1176.48
#2017-06-16|1133.68
#2017-06-19|1150.50
#2017-06-20|1140.51
#2017-06-21|1147.30
#2017-06-22|1139.42
#2017-06-23|1142.70
#2017-06-26|1163.00
#2017-06-27|1161.94
#2017-06-28|1165.42
#2017-06-29|1161.54
#2017-06-30|1161.73
#2017-07-03|1162.39
#2017-07-04| .
#2017-07-05|1161.64
#2017-07-06|1145.09
#2017-07-07|1146.82
#2017-07-10|1140.87
#2017-07-11|1139.15
#2017-07-12|1142.28
#2017-07-13|1147.15
#2017-07-14|1153.68
#2017-07-17|1157.33
#2017-07-18|1147.67
#2017-07-19|1148.06
#2017-07-20|1149.35
#2017-07-21|1143.48
#2017-07-24|1150.45
#2017-07-25|1165.15
#2017-07-26|1153.56
#2017-07-27|1150.46
#2017-07-28|1161.23
#2017-07-31|1165.88
#2017-08-01|1165.66
#2017-08-02|1152.87
#2017-08-03|1132.32
#2017-08-04|1127.36
#2017-08-07|1136.50
#2017-08-08|1133.23
#2017-08-09|1133.37
#2017-08-10|1118.98
#2017-08-11|1124.29
#2017-08-14|1126.35
#2017-08-15|1123.08
#2017-08-16|1122.09
#2017-08-17|1116.24
#2017-08-18|1102.61
#2017-08-21|1104.91
#2017-08-22|1113.62
#2017-08-23|1111.50
#2017-08-24|1096.41
#2017-08-25|1099.72
#2017-08-28|1102.15
#2017-08-29|1105.40
#2017-08-30|1108.03
#2017-08-31|1117.46
#2017-09-01|1119.76
#2017-09-04| .
#2017-09-05|1122.31
#2017-09-06|1137.00
#2017-09-07|1145.01
#2017-09-08|1140.72
#2017-09-11|1151.05
#2017-09-12|1163.32
#2017-09-13|1168.19
#2017-09-14|1150.29
#2017-09-15|1154.22
#2017-09-18|1152.43
#2017-09-19|1142.33
#2017-09-20|1121.45
#2017-09-21|1115.89
#2017-09-22|1119.19
#2017-09-25|1132.35
#2017-09-26|1136.32
#2017-09-27|1132.97
#2017-09-28|1123.53
#2017-09-29|1123.65
#2017-10-02|1122.09
#2017-10-03|1121.03
#2017-10-04|1111.47
#2017-10-05|1122.51
#2017-10-06|1075.80
#2017-10-09|1044.54
#2017-10-10|1045.48
#2017-10-11|1038.12
#2017-10-12|1039.83
#2017-10-13|1019.90
#2017-10-16|1016.42
#2017-10-17|1019.07
#2017-10-18|1027.96
#2017-10-19|1035.79
#2017-10-20|1052.08
#2017-10-23|1043.13
#2017-10-24|1043.30
#2017-10-25|1053.63
#2017-10-26|1016.65
#2017-10-27| 967.07
#2017-10-30| 972.05
#2017-10-31| 975.93
#2017-11-01| 983.98
#2017-11-02| 977.59
#2017-11-03| 979.69
#2017-11-06| 958.30
#2017-11-07| 980.79
#2017-11-08| 990.53
#2017-11-09| 992.99
#2017-11-10|1004.09
#2017-11-13|1004.19
#2017-11-14| 995.85
#2017-11-15| 994.99
#2017-11-16|1009.92
#2017-11-17|1010.18
#2017-11-20| 997.23
#2017-11-21|1012.63
#2017-11-22|1020.00
#2017-11-23| .
#2017-11-24|1007.92
#2017-11-27|1002.34
#2017-11-28|1035.09
#2017-11-29|1041.22
#2017-11-30|1061.68
#2017-12-01|1046.00
#2017-12-04|1041.22
#2017-12-05|1026.26
#2017-12-06|1031.17
#2017-12-07|1020.48
#2017-12-08|1044.04
#2017-12-11|1049.00
#2017-12-12|1050.11
#2017-12-13|1044.05
#2017-12-14|1035.94
#2017-12-15|1068.64
#2017-12-18|1059.30
#2017-12-19|1062.93
#2017-12-20|1073.39
#2017-12-21|1078.29
#2017-12-22|1067.50
#2017-12-25| .
#2017-12-26|1073.03
#2017-12-27|1064.04
#2017-12-28|1065.37
#2017-12-29|1057.02
#2018-01-01| .
#2018-01-02|1081.14
#2018-01-03|1079.14
#2018-01-04|1071.29
#2018-01-05|1097.55
#2018-01-08|1104.69
#2018-01-09|1107.45
#2018-01-10|1110.31
#2018-01-11|1128.78
#2018-01-12|1139.38
#2018-01-15| .
#2018-01-16|1149.81
#2018-01-17|1153.02
#2018-01-18|1150.19
#2018-01-19|1153.07
#2018-01-22|1170.61
#2018-01-23|1163.22
#2018-01-24|1175.42
#2018-01-25|1182.52
#2018-01-26|1192.88
#2018-01-29|1206.18
#2018-01-30|1159.94
#2018-01-31|1139.26
#2018-02-01|1135.88
#2018-02-02|1099.14
#2018-02-05|1052.56
#2018-02-06|1063.90
#2018-02-07|1066.65
#2018-02-08|1028.77
#2018-02-09|1020.33
#2018-02-12|1025.26
#2018-02-13|1025.97
#2018-02-14|1029.45
#2018-02-15|1041.04
#2018-02-16|1059.10
#2018-02-19| .
#2018-02-20|1050.25
#2018-02-21|1034.04
#2018-02-22|1027.95
#2018-02-23|1038.13
#2018-02-26|1045.44
#2018-02-27|1034.84
#2018-02-28|1022.61
#2018-03-01|1019.30
#2018-03-02|1027.97
#2018-03-05|1037.04
#2018-03-06|1029.06
#2018-03-07|1028.62
#2018-03-08|1034.43
#2018-03-09|1052.02
#2018-03-12|1053.84
#2018-03-13|1048.48
#2018-03-14|1031.69
#2018-03-15|1015.36
#2018-03-16|1013.03
#2018-03-19| 988.23
#2018-03-20| 965.17
#2018-03-21| 965.29
#2018-03-22| 951.92
#2018-03-23| 938.03
#2018-03-26| 952.72
#2018-03-27| 937.89
#2018-03-28| 961.57
#2018-03-29| 950.83
#2018-03-30| .
#2018-04-02| 927.26
#2018-04-03| 938.11
#2018-04-04| 963.08
#2018-04-05| 965.06
#2018-04-06| 945.82
#2018-04-09| 944.38
#2018-04-10| 960.14
#2018-04-11| 956.31
#2018-04-12| 958.48
#2018-04-13| 949.20
#2018-04-16| 984.30
#2018-04-17| 993.72
#2018-04-18| 994.63
#2018-04-19| 980.48
#2018-04-20| 967.62
#2018-04-23| 976.91
#2018-04-24| 983.94
#2018-04-25|1000.32
#2018-04-26|1012.98
#2018-04-27|1029.37
#2018-04-30|1018.98
#2018-05-01|1000.33
#2018-05-02| 986.07
#2018-05-03| 923.69
#2018-05-04| 939.72
#2018-05-07| 921.19
#2018-05-08| 915.16
#2018-05-09| 921.73
#2018-05-10| 938.68
#2018-05-11| 954.66
#2018-05-14| 974.17
#2018-05-15| 962.01
#2018-05-16| 970.29
#2018-05-17| 970.94
#2018-05-18| 953.28
#2018-05-21| 953.92
#2018-05-22| 952.99
#2018-05-23| 951.03
#2018-05-24| 943.03
#2018-05-25| 951.60
#2018-05-28| .
#2018-05-29| 932.72
#2018-05-30| 948.80
#2018-05-31| 924.67
#2018-06-01| 932.64
#2018-06-04| 936.20
#2018-06-05| 931.92
#2018-06-06| 947.63
#2018-06-07| 947.99
#2018-06-08| 952.39
#2018-06-11| 961.78
#2018-06-12| 957.61
#2018-06-13| 977.17
#2018-06-14| 988.75
#2018-06-15| 999.63
#2018-06-18| 969.82
#2018-06-19| 991.17
#2018-06-20|1012.96
#2018-06-21|1007.01
#2018-06-22|1015.64
#2018-06-25|1004.86
#2018-06-26| 990.25
#2018-06-27| 988.79
#2018-06-28| 919.53
#2018-06-29| 907.67
#2018-07-02| 919.60
#2018-07-03| 915.30
#2018-07-04| .
#2018-07-05| 928.85
#2018-07-06| 942.85
#2018-07-09| 952.05
#2018-07-10| 952.68
#2018-07-11| 944.81
#2018-07-12| 950.91
#2018-07-13| 962.80
#2018-07-16| 958.63
#2018-07-17| 957.06
#2018-07-18| 957.94
#2018-07-19| 940.99
#2018-07-20| 934.63
#2018-07-23| 942.26
#2018-07-24| 937.76
#2018-07-25| 948.02
#2018-07-26| 945.67
#2018-07-27| 949.04
#2018-07-30| 958.81
#2018-07-31| 936.58
#2018-08-01| 924.20
#2018-08-02| 923.74
#2018-08-03| 935.25
#2018-08-06| 938.20
#2018-08-07| 940.93
#2018-08-08| 946.15
#2018-08-09| 947.70
#2018-08-10| 948.30
#2018-08-13| 955.59
#2018-08-14| 979.24
#2018-08-15| 981.40
#2018-08-16| 996.25
#2018-08-17|1005.91
#2018-08-20|1012.39
#2018-08-21|1008.11
#2018-08-22|1005.20
#2018-08-23|1001.98
#2018-08-24|1005.11
#2018-08-27|1012.57
#2018-08-28|1011.30
#2018-08-29|1006.36
#2018-08-30|1003.73
#2018-08-31|1009.20
#2018-09-03| .
#2018-09-04| 991.10
#2018-09-05|1000.20
#2018-09-06|1006.11
#2018-09-07|1018.62
#2018-09-10|1013.69
#2018-09-11|1008.56
#2018-09-12|1027.00
#2018-09-13|1026.18
#2018-09-14|1021.83
#2018-09-17|1033.76
#2018-09-18|1041.89
#2018-09-19|1049.21
#2018-09-20|1064.10
#2018-09-21|1063.51
#2018-09-24|1050.81
#2018-09-25|1043.05
#2018-09-26|1052.27
#2018-09-27|1059.14
#2018-09-28|1056.50
#2018-10-01|1058.57
#2018-10-02|1061.09
#2018-10-03|1063.56
#2018-10-04|1059.94
#2018-10-05|1054.08
#2018-10-08|1071.34
#2018-10-09|1067.34
#2018-10-10|1056.82
#2018-10-11|1006.49
#2018-10-12|1028.71
#2018-10-15|1027.89
#2018-10-16|1045.26
#2018-10-17|1055.97
#2018-10-18|1052.09
#2018-10-19|1052.68
#2018-10-22|1037.12
#2018-10-23|1033.60
#2018-10-24| 990.92
#2018-10-25|1005.81
#2018-10-26| 999.51
#2018-10-29|1008.54
#2018-10-30|1034.47
#2018-10-31|1038.46
#2018-11-01|1059.85
#2018-11-02|1042.42
#2018-11-05|1051.48
#2018-11-06|1074.52
#2018-11-07|1093.47
#2018-11-08|1108.81
#2018-11-09|1104.03
#2018-11-12|1105.56
#2018-11-13|1110.67
#2018-11-14|1102.33
#2018-11-15|1104.20
#2018-11-16|1095.11
#2018-11-19|1090.99
#2018-11-20|1057.09
#2018-11-21|1053.00
#2018-11-22| .
#2018-11-23|1057.56
#2018-11-26|1077.00
#2018-11-27|1101.48
#2018-11-28|1114.57
#2018-11-29|1113.56
#2018-11-30|1109.46
#2018-12-03|1115.74
#2018-12-04|1093.87
#2018-12-05| .
#2018-12-06|1081.76
#2018-12-07|1056.22
#2018-12-10|1048.22
#2018-12-11|1050.50
#2018-12-12|1061.30
#2018-12-13|1051.03
#2018-12-14|1013.79
#2018-12-17| 985.72
#2018-12-18| 971.50
#2018-12-19| 956.23
#2018-12-20| 923.11
#2018-12-21| 893.57
#2018-12-24| 876.63
#2018-12-25| .
#2018-12-26| 908.43
#2018-12-27| 911.20
#2018-12-28| 908.86
#2018-12-31| 912.76
#2019-01-01| .
#2019-01-02| 915.20
#2019-01-03| 907.53
#2019-01-04| 929.67
#2019-01-07| 943.97
#2019-01-08| 954.19
#2019-01-09| 946.25
#2019-01-10| 949.97
#2019-01-11| 948.44
#2019-01-14| 940.37
#2019-01-15| 939.38
#2019-01-16| 943.15
#2019-01-17| 939.50
#2019-01-18| 960.07
#2019-01-21| .
#2019-01-22| 951.44
#2019-01-23| 958.62
#2019-01-24| 949.00
#2019-01-25| 957.91
#2019-01-28| 954.14
#2019-01-29| 954.68
#2019-01-30| 955.27
#2019-01-31| 965.66
#2019-02-01| 960.57
#2019-02-04| 968.88
#2019-02-05| 968.05
#2019-02-06| 973.28
#2019-02-07| 973.25
#2019-02-08| 958.35
#2019-02-11| 962.65
#2019-02-12| 985.53
#2019-02-13| 995.23
#2019-02-14| 994.20
#2019-02-15|1011.41
#2019-02-18| .
#2019-02-19|1020.88
#2019-02-20| 974.48
#2019-02-21| 953.23
#2019-02-22| 951.30
#2019-02-25| 948.76
#2019-02-26| 941.28
#2019-02-27| 928.48
#2019-02-28| 925.40
#2019-03-01| 900.97
#2019-03-04| 870.65
#2019-03-05| 853.78
#2019-03-06| 829.09
#2019-03-07| 811.66
#2019-03-08| 815.16
#2019-03-11| 827.96
#2019-03-12| 837.59
#2019-03-13| 857.17
#2019-03-14| 853.37
#2019-03-15| 856.92
#2019-03-18| 868.08
#2019-03-19| 876.00
#2019-03-20| 861.69
#2019-03-21| 875.95
#2019-03-22| 856.22
#2019-03-25| 841.28
#2019-03-26| 844.73
#2019-03-27| 836.84
#2019-03-28| 834.24
#2019-03-29| 844.82
#2019-04-01| 849.01
#2019-04-02| 789.65
#2019-04-03| 792.55
#2019-04-04| 794.29
#2019-04-05| 804.11
#2019-04-08| 807.29
#2019-04-09| 800.17
#2019-04-10| 797.65
#2019-04-11| 783.80
#2019-04-12| 787.03
#2019-04-15| 802.62
#2019-04-16| 801.91
#2019-04-17| 787.16
#2019-04-18| 787.20
#2019-04-19| .
#2019-04-22| 780.54
#2019-04-23| 784.98
#2019-04-24| 786.64
#2019-04-25| 784.62
#2019-04-26| 790.11
#2019-04-29| 797.69
#2019-04-30| 801.50
#2019-05-01| 820.63
#2019-05-02| 823.95
#2019-05-03| 827.51
#2019-05-06| 827.08
#2019-05-07| 814.10
#2019-05-08| 826.49
#2019-05-09| 827.43
#2019-05-10| 820.22
#2019-05-13| 799.12
#2019-05-14| 795.49
#2019-05-15| 796.74
#2019-05-16| 791.34
#2019-05-17| 793.78
#2019-05-20| 797.29
#2019-05-21| 806.25
#2019-05-22| 810.77
#2019-05-23| 796.67
#2019-05-24| 800.36
#2019-05-27| .
#2019-05-28| 797.84
#2019-05-29| 787.06
#2019-05-30| 784.40
#2019-05-31| 774.16
#2019-06-03| 788.37
#2019-06-04| 808.67
#2019-06-05| 794.91
#2019-06-06| 803.00
#2019-06-07| 809.91
#2019-06-10| 822.57
#2019-06-11| 817.85
#2019-06-12| 814.28
#2019-06-13| 825.90
#2019-06-14| 818.62
#2019-06-17| 823.20
#2019-06-18| 823.71
#2019-06-19| 827.74
#2019-06-20| 819.78
#2019-06-21| 813.94
#2019-06-24| 805.40
#2019-06-25| 814.95
#2019-06-26| 810.47
#2019-06-27| 832.63
#2019-06-28| 831.72
#2019-07-01| 834.80
#2019-07-02| 836.81
#2019-07-03| 847.42
#2019-07-04| .
#2019-07-05| 849.59
#2019-07-08| 849.20
#2019-07-09| 845.32
#2019-07-10| 852.16
#2019-07-11| 874.15
#2019-07-12| 871.97
#2019-07-15| 870.07
#2019-07-16| 868.70
#2019-07-17| 847.48
#2019-07-18| 852.90
#2019-07-19| 845.45
#2019-07-22| 839.48
#2019-07-23| 848.12
#2019-07-24| 851.90
#2019-07-25| 843.02
#2019-07-26| 846.01
#2019-07-29| 854.62
#2019-07-30| 860.32
#2019-07-31| 846.70
#2019-08-01| 854.82
#2019-08-02| 854.16
#2019-08-05| 832.74
#2019-08-06| 818.16
#2019-08-07| 852.29
#2019-08-08| 864.17
#2019-08-09| 864.15
#2019-08-12| 859.37
#2019-08-13| 877.05
#2019-08-14| 849.57
#2019-08-15| 845.93
#2019-08-16| 866.53
#2019-08-19| 878.34
#2019-08-20| 875.04
#2019-08-21| 878.38
#2019-08-22| 882.08
#2019-08-23| 857.55
#2019-08-26| 868.57
#2019-08-27| 842.56
#2019-08-28| 845.89
#2019-08-29| 853.24
#2019-08-30| 862.74
#2019-09-02| .
#2019-09-03| 860.24
#2019-09-04| 873.80
#2019-09-05| 887.09
#2019-09-06| 886.72
#2019-09-09| 910.87
#2019-09-10| 913.77
#2019-09-11| 928.87
#2019-09-12| 912.52
#2019-09-13| 911.90
#2019-09-16| 905.55
#2019-09-17| 902.86
#2019-09-18| 899.27
#2019-09-19| 905.97
#2019-09-20| 914.14
#2019-09-23| 899.50
#2019-09-24| 890.00
#2019-09-25| 893.02
#2019-09-26| 880.49
#2019-09-27| 880.97
#2019-09-30| 894.23
#2019-10-01| 885.42
#2019-10-02| 865.78
#2019-10-03| 863.10
#2019-10-04| 872.07
#2019-10-07| 868.94
#2019-10-08| 853.05
#2019-10-09| 858.12
#2019-10-10| 872.39
#2019-10-11| 885.52
#2019-10-14| 883.58
#2019-10-15| 905.84
#2019-10-16| 919.60
#2019-10-17| 941.38
#2019-10-18| 938.04
#2019-10-21| 924.38
#2019-10-22| 932.76
#2019-10-23| 921.41
#2019-10-24| 915.26
#2019-10-25| 922.30
#2019-10-28| 929.58
#2019-10-29| 936.73
#2019-10-30| 928.50
#2019-10-31| 915.05
#2019-11-01| 937.48
#2019-11-04| 953.89
#2019-11-05| 954.27
#2019-11-06| 969.88
#2019-11-07| 973.66
#2019-11-08| 985.58
#2019-11-11| 991.36
#2019-11-12|1003.51
#2019-11-13|1006.24
#2019-11-14|1004.81
#2019-11-15|1020.02
#2019-11-18|1026.68
#2019-11-19|1027.10
#2019-11-20|1023.74
#2019-11-21|1023.01
#2019-11-22|1027.60
#2019-11-25|1038.07
#2019-11-26|1012.12
#2019-11-27|1015.91
#2019-11-28|1015.91
#2019-11-29|1013.30
#2019-12-02|1012.76
#2019-12-03|1003.47
#2019-12-04|1007.16
#2019-12-05|1001.44
#2019-12-06|1007.81
#2019-12-09|1004.50
#2019-12-10| 990.30
#2019-12-11| 990.36
#2019-12-12|1000.03
#2019-12-13| 987.31
#2019-12-16| 995.35
#2019-12-17| 978.15
#2019-12-18| 977.56
#2019-12-19| 984.69
#2019-12-20| 994.44
#2019-12-23| 993.64
#2019-12-24| 994.67
#2019-12-25| .
#2019-12-26| 996.94
#2019-12-27| 996.86
#2019-12-30| 988.04
#2019-12-31| 994.82
#2020-01-01| .
#2020-01-02| 994.79
#2020-01-03| 987.69
#2020-01-06| 994.37
#2020-01-07| 990.25
#2020-01-08| 972.25
#2020-01-09| 970.59
#2020-01-10| 965.90
#2020-01-13| 969.08
#2020-01-14| 988.24
#2020-01-15|1003.30
#2020-01-16|1011.18
#2020-01-17|1010.65
#2020-01-20| .
#2020-01-21| 997.07
#2020-01-22| 992.04
#2020-01-23| 986.69
#2020-01-24| 961.79
#2020-01-27| 956.15
#2020-01-28| 967.43
#2020-01-29| 954.00
#2020-01-30| 943.60
#2020-01-31| 917.98
#2020-02-03| 913.25
#2020-02-04| 933.18
#2020-02-05| 960.89
#2020-02-06| 972.02
#2020-02-07| 973.86
#2020-02-10| 993.94
#2020-02-11| 999.74
#2020-02-12|1009.49
#2020-02-13| 991.76
#2020-02-14| 984.10
#2020-02-17| .
#2020-02-18| 984.11
#2020-02-19| 984.44
#2020-02-20| 988.59
#2020-02-21| 984.25
#2020-02-24| 940.91
#2020-02-25| 902.09
#2020-02-26| 889.34
#2020-02-27| 842.30
#2020-02-28| 829.74
#2020-03-02| 887.58
#2020-03-03| 864.73
#2020-03-04| 909.17
#2020-03-05| 887.57
#2020-03-06| 888.86
#2020-03-09| 848.06
#2020-03-10| 868.72
#2020-03-11| 842.63
#2020-03-12| 757.91
#2020-03-13| 832.63
#2020-03-16| 755.57
#2020-03-17| 841.23
#2020-03-18| 841.55
#2020-03-19| 803.15
#2020-03-20| 782.38
#2020-03-23| 744.36
#2020-03-24| 775.56
#2020-03-25| 745.70
#2020-03-26| 814.99
#2020-03-27| 802.37
#2020-03-30| 832.25
#2020-03-31| 829.85
#2020-04-01| 807.62
#2020-04-02| 769.32
#2020-04-03| 767.44
#2020-04-06| 792.41
#2020-04-07| 795.68
#2020-04-08| 816.42
#2020-04-09| 829.14
#2020-04-10| 829.14
#2020-04-13| 814.17
#2020-04-14| 852.34
#2020-04-15| 832.36
#2020-04-16| 844.95
#2020-04-17| 861.76
#2020-04-20| 846.80
#2020-04-21| 819.02
#2020-04-22| 826.17
#2020-04-23| 835.82
#2020-04-24| 848.85
#2020-04-27| 865.42
#2020-04-28| 860.61
#2020-04-29| 858.46
#2020-04-30| 843.33
#2020-05-01| 814.08
#2020-05-04| 820.05
#2020-05-05| 827.27
#2020-05-06| 814.29
#2020-05-07| 825.23
#2020-05-08| 842.60
#2020-05-11| 854.27
#2020-05-12| 839.12
#2020-05-13| 805.31
#2020-05-14| 815.77
#2020-05-15| 828.50
#2020-05-18| 851.04
#2020-05-19| 847.93
#2020-05-20| 850.69
#2020-05-21| 849.14
#2020-05-22| 852.51
#2020-05-25| 852.51
#2020-05-26| 870.39
#2020-05-27| 891.62
#2020-05-28| 893.89
#2020-05-29| 893.42
#2020-06-01| 895.46
#2020-06-02| 912.49
#2020-06-03| 912.09
#2020-06-04| 909.88
#2020-06-05| 929.64
#2020-06-08| 958.98
#2020-06-09| 937.37
#2020-06-10| 910.46
#2020-06-11| 853.54
#2020-06-12| 866.29
#2020-06-15| 864.92
#2020-06-16| 891.31
#2020-06-17| 886.05
#2020-06-18| 880.66
#2020-06-19| 893.93
#2020-06-22| 886.96
#2020-06-23| 884.94
#2020-06-24| 863.85
#2020-06-25| 875.92
#2020-06-26| 864.09
#2020-06-29| 879.07
#2020-06-30| 886.53
#2020-07-01| 874.03
#2020-07-02| 881.65
#2020-07-03| .
#2020-07-06| 887.54
#2020-07-07| 868.94
#2020-07-08| 861.36
#2020-07-09| 829.70
#2020-07-10| 847.09
#2020-07-13| 846.52
#2020-07-14| 861.12
#2020-07-15| 877.29
#2020-07-16| 883.77
#2020-07-17| 889.56
#2020-07-20| 871.58
#2020-07-21| 879.80
#2020-07-22| 875.36
#2020-07-23| 874.52
#2020-07-24| 870.45
#2020-07-27| 863.66
#2020-07-28| 867.97
#2020-07-29| 879.73
#2020-07-30| 873.09
#2020-07-31| 860.70
#2020-08-03| 881.39
#2020-08-04| 886.82
#2020-08-05| 877.98
#2020-08-06| 872.92
#2020-08-07| 882.51
#2020-08-10| 894.89
#2020-08-11| 884.93
#2020-08-12| 886.09
#2020-08-13| 879.07
#2020-08-14| 896.76
#2020-08-17| 885.07
#2020-08-18| 884.73
#2020-08-19| 880.46
#2020-08-20| 862.94
#2020-08-21| 861.98
#2020-08-24| 860.98
#2020-08-25| 859.63
#2020-08-26| 849.92
#2020-08-27| 860.23
#2020-08-28| 855.62
#2020-08-31| 843.51
#2020-09-01| 819.26
#2020-09-02| 834.40
#2020-09-03| 828.30
#2020-09-04| 823.39
#2020-09-07| .
#2020-09-08| 811.49
#2020-09-09| 811.16
#2020-09-10| 793.79
#2020-09-11| 788.92
#2020-09-14| 795.83
#2020-09-15| 789.43
#2020-09-16| 800.52
#2020-09-17| 810.32
#2020-09-18| 818.44
#2020-09-21| 804.14
#2020-09-22| 799.10
#2020-09-23| 787.61
#2020-09-24| 782.26
#2020-09-25| 792.05
#2020-09-28| 801.43
#2020-09-29| 791.23
#2020-09-30| 802.69
#2020-10-01| 795.20
#2020-10-02| 794.74
#2020-10-05| 809.50
#2020-10-06| 798.05
#2020-10-07| 810.90
#2020-10-08| 828.86
#2020-10-09| 814.00
#2020-10-12| 818.31
#2020-10-13| 811.89
#2020-10-14| 809.27
#2020-10-15| 825.55
#2020-10-16| 826.88
#2020-10-19| 813.74
#2020-10-20| 821.50
#2020-10-21| 818.98
#2020-10-22| 823.63
#2020-10-23| 834.12
#2020-10-26| 820.96
#2020-10-27| 802.00
#2020-10-28| 778.08
#2020-10-29| 767.62
#2020-10-30| 775.51
#2020-11-02| 804.20
#2020-11-03| 830.85
#2020-11-04| 841.08
#2020-11-05| 858.75
#2020-11-06| 883.23
#2020-11-09| 921.60
#2020-11-10| 960.16
#2020-11-11| 943.65
#2020-11-12| 939.05
#2020-11-13| 965.39
#2020-11-16| 991.10
#2020-11-17| 913.47
#2020-11-18| 902.13
#2020-11-19| 893.00
#2020-11-20| 891.11
#2020-11-23| 899.13
#2020-11-24| 921.57
#2020-11-25| 917.60
#2020-11-26| 917.60
#2020-11-27| 919.64
#2020-11-30| 914.78
#2020-12-01| 913.18
#2020-12-02| 937.06
#2020-12-03| 968.30
#2020-12-04| 988.33
#2020-12-07| 972.55
#2020-12-08| 975.17
#2020-12-09| 970.81
#2020-12-10| 958.01
#2020-12-11| 948.98
#2020-12-14| 931.90
#2020-12-15| 934.84
#2020-12-16| 925.65
#2020-12-17| 930.32
#2020-12-18| 929.69
#2020-12-21| 920.60
#2020-12-22| 901.51
#2020-12-23| 910.45
#2020-12-24| 909.51
#2020-12-25| 909.51
#2020-12-28| 913.47
#2020-12-29| 911.22
#2020-12-30| 909.00
#2020-12-31| 916.50
#2021-01-01| 916.50
#2021-01-04| 934.94
#2021-01-05| 939.59
#2021-01-06| 973.24
#2021-01-07|1000.23
#2021-01-08|1006.97
#2021-01-11|1024.01
#2021-01-12|1025.70
#2021-01-13|1019.00
#2021-01-14|1021.07
#2021-01-15|1030.93
#2021-01-18|1030.93
#2021-01-19|1016.74
#2021-01-20|1017.09
#2021-01-21|1003.78
#2021-01-22|1010.02
#2021-01-25|1002.30
#2021-01-26|1018.46
#2021-01-27|1005.87
#2021-01-28|1006.99
#2021-01-29| 990.70
#2021-02-01| 990.29
#2021-02-02| 991.11
#2021-02-03|1004.42
#2021-02-04|1013.57
#2021-02-05|1005.08
#2021-02-08|1011.25
#2021-02-09|1015.53
#2021-02-10|1022.96
#2021-02-11|1011.58
#2021-02-12|1018.22
#2021-02-15|1018.22
#2021-02-16| 982.51
#2021-02-17|1002.78
#2021-02-18| 987.96
#2021-02-19| 979.84
#2021-02-22| 980.83
#2021-02-23| 975.20
#2021-02-24| 983.64
#2021-02-25| 963.53
#2021-02-26| 947.64
#2021-03-01| 961.36
#2021-03-02| 957.99
#2021-03-03| 957.35
#2021-03-04| 955.01
#2021-03-05| 971.46
#2021-03-08| 988.20
#2021-03-09| 988.88
#2021-03-10|1014.16
#2021-03-11|1013.66
#2021-03-12|1038.99
#2021-03-15|1056.50
#2021-03-16|1052.95
#2021-03-17|1043.80
#2021-03-18|1043.79
#2021-03-19|1035.13
#2021-03-22|1042.32
#2021-03-23|1020.34
#2021-03-24|1030.02
#2021-03-25|1041.10
#2021-03-26|1060.21
#2021-03-29|1068.11
#2021-03-30|1067.45
#2021-03-31|1066.82
#2021-04-01|1056.88
#2021-04-02|1056.88
#2021-04-05|1071.97
#2021-04-06|1060.62
#2021-04-07|1061.13
#2021-04-08|1048.39
#2021-04-09|1050.36
#2021-04-12|1056.82
#2021-04-13|1050.49
#2021-04-14|1059.99
#2021-04-15|1063.73
#2021-04-16|1064.88
#2021-04-19|1066.20
#2021-04-20|1067.14
#2021-04-21|1077.93
#2021-04-22|1067.06
#2021-04-23|1069.22
#2021-04-26|1060.21
#2021-04-27|1051.67
#2021-04-28|1052.65
#2021-04-29|1065.03
#2021-04-30|1064.03
#2021-05-03|1085.27
#2021-05-04|1113.58
#2021-05-05|1119.57
#2021-05-06|1120.03
#2021-05-07|1144.65
#2021-05-10|1158.63
#2021-05-11|1137.50
#2021-05-12|1124.28
#2021-05-13|1133.88
#2021-05-14|1133.53
#2021-05-17|1142.87
#2021-05-18|1170.55
#2021-05-19|1176.01
#2021-05-20|1176.65
#2021-05-21|1185.41
#2021-05-24|1180.48
#2021-05-25|1164.03
#2021-05-26|1142.81
#2021-05-27|1140.55
#2021-05-28|1137.22
#2021-05-31|1137.22
#2021-06-01|1132.81
#2021-06-02|1138.10
#2021-06-03|1153.68
#2021-06-04|1150.59
#2021-06-07|1149.55
#2021-06-08|1140.29
#2021-06-09|1129.79
#2021-06-10|1149.07
#2021-06-11|1147.90
#2021-06-14|1134.62
#2021-06-15|1141.17
#2021-06-16|1129.28
#2021-06-17|1121.38
#2021-06-18|1092.31
#2021-06-21|1114.29
#2021-06-22|1113.29
#2021-06-23|1112.11
#2021-06-24|1112.35
#2021-06-25|1117.72
#2021-06-28|1117.49
#2021-06-29|1111.33
#2021-06-30|1113.07
#2021-07-01|1090.60
#2021-07-02|1090.04
#2021-07-05|1090.04
#2021-07-06|1074.79
#2021-07-07|1075.25
#2021-07-08|1061.96
#2021-07-09|1074.20
#2021-07-12|1079.67
#2021-07-13|1075.81
#2021-07-14|1079.01
#2021-07-15|1073.76
#2021-07-16|1069.68
#2021-07-19|1058.97
#2021-07-20|1077.97
#2021-07-21|1094.27
#2021-07-22|1092.94
#2021-07-23|1102.32
#2021-07-26|1101.71
#2021-07-27|1107.70
#2021-07-28|1106.30
#2021-07-29|1106.27
#2021-07-30|1099.76
#2021-08-02|1099.06
#2021-08-03|1117.15
#2021-08-04|1095.31
#2021-08-05|1077.49
#2021-08-06|1086.45
#2021-08-09|1087.86
#2021-08-10|1101.41
#2021-08-11|1121.87
#2021-08-12|1122.93
#2021-08-13|1116.87
#2021-08-16|1125.81
#2021-08-17|1137.48
#2021-08-18|1117.78
#2021-08-19|1109.15
#2021-08-20|1118.19
#2021-08-23|1118.94
#2021-08-24|1109.16
#2021-08-25|1108.60
#2021-08-26|1097.76
#2021-08-27|1111.20
#2021-08-30|1118.30
#2021-08-31|1145.49
#2021-09-01|1137.84
#2021-09-02|1158.73
#2021-09-03|1160.26
#2021-09-06|1160.26
#2021-09-07|1150.83
#2021-09-08|1149.15
#2021-09-09|1138.93
#2021-09-10|1119.69
#2021-09-13|1127.61
#2021-09-14|1116.70
#2021-09-15|1143.41
#2021-09-16|1139.12
#2021-09-17|1138.35
#2021-09-20|1119.96
#2021-09-21|1112.37
#2021-09-22|1113.60
#2021-09-23|1123.51
#2021-09-24|1121.93
#2021-09-27|1133.20
#2021-09-28|1126.90
#2021-09-29|1141.53
#2021-09-30|1112.21
#2021-10-01|1106.01
#2021-10-04|1102.25
#2021-10-05|1101.38
#2021-10-06|1095.43
#2021-10-07|1109.92
#2021-10-08|1110.47
#2021-10-11|1113.90
#2021-10-12|1106.47
#2021-10-13|1099.52
#2021-10-14|1129.01
#2021-10-15|1131.81
#2021-10-18|1115.18
#2021-10-19|1119.46
#2021-10-20|1138.71
#2021-10-21|1145.50
#2021-10-22|1152.08
#2021-10-25|1152.19
#2021-10-26|1154.05
#2021-10-27|1140.25
#2021-10-28|1146.87
#2021-10-29|1155.12
#2021-11-01|1167.64
#2021-11-02|1184.47
#2021-11-03|1237.24
#2021-11-04|1222.05
#2021-11-05|1219.00
#2021-11-08|1215.00
#2021-11-09|1202.30
#2021-11-10|1204.31
#2021-11-11|1220.57
#2021-11-12|1218.83
#2021-11-15|1210.23
#2021-11-16|1201.37
#2021-11-17|1200.43
#2021-11-18|1221.54
#2021-11-19|1194.21
#2021-11-22|1195.83
#2021-11-23|1206.97
#2021-11-24|1195.70
#2021-11-25|1195.70
#2021-11-26|1177.62
#2021-11-29|1183.57
#2021-11-30|1146.38
#2021-12-01|1137.19
#2021-12-02|1155.84
#2021-12-03|1169.79
#2021-12-06|1197.02
#2021-12-07|1199.88
#2021-12-08|1205.23
#2021-12-09|1244.19
#2021-12-10|1260.58
#2021-12-13|1256.93
#2021-12-14|1256.44
#2021-12-15|1273.97
#2021-12-16|1277.73
#2021-12-17|1271.07
#2021-12-20|1272.39
#2021-12-21|1283.56
#2021-12-22|1286.77
#2021-12-23|1295.27
#2021-12-24|1295.27
#2021-12-27|1310.49
#2021-12-28|1317.57
#2021-12-29|1330.56
#2021-12-30|1330.07
#2021-12-31|1325.77
#2022-01-03|1336.50
#2022-01-04|1338.06
#2022-01-05|1352.21
#2022-01-06|1317.16
#2022-01-07|1341.79
#2022-01-10|1350.08
#2022-01-11|1365.05
#2022-01-12|1360.52
#2022-01-13|1357.72
#2022-01-14|1367.49
#2022-01-17|1367.49
#2022-01-18|1345.83
#2022-01-19|1335.39
#2022-01-20|1326.87
#2022-01-21|1312.17
#2022-01-24|1328.01
#2022-01-25|1316.42
#2022-01-26|1325.41
#2022-01-27|1351.51
#2022-01-28|1376.75
#2022-01-31|1351.04
#2022-02-01|1350.60
#2022-02-02|1373.31
#2022-02-03|1377.22
#2022-02-04|1369.08
#2022-02-07|1384.43
#2022-02-08|1406.32
#2022-02-09|1363.18
#2022-02-10|1358.43
#2022-02-11|1344.96
#2022-02-14|1329.46
#2022-02-15|1336.96
#2022-02-16|1345.30
#2022-02-17|1325.76
#2022-02-18|1320.98
#2022-02-21|1320.98
#2022-02-22|1313.64
#2022-02-23|1313.19
#2022-02-24|1298.38
#2022-02-25|1340.00
#2022-02-28|1334.77
#2022-03-01|1314.92
#2022-03-02|1340.40
#2022-03-03|1351.07
#2022-03-04|1363.14
#2022-03-07|1350.34
#2022-03-08|1330.44
#2022-03-09|1346.98
#2022-03-10|1353.73
#2022-03-11|1346.01
#2022-03-14|1360.14
#2022-03-15|1389.57
#2022-03-16|1387.12
#2022-03-17|1403.04
#2022-03-18|1396.23
#2022-03-21|1398.76
#2022-03-22|1396.80
#2022-03-23|1385.64
#2022-03-24|1405.12
#2022-03-25|1416.65
#2022-03-28|1411.36
#2022-03-29|1387.39
#2022-03-30|1377.37
#2022-03-31|1347.21
#2022-04-01|1344.81
#2022-04-04|1332.00
#2022-04-05|1330.16
#2022-04-06|1359.28
#2022-04-07|1385.71
#2022-04-08|1416.81
#2022-04-11|1389.49
#2022-04-12|1391.66
#2022-04-13|1398.60
#2022-04-14|1386.07
#2022-04-15|1386.07
#2022-04-18|1386.21
#2022-04-19|1393.37
#2022-04-20|1426.67
#2022-04-21|1415.96
#2022-04-22|1367.72
#2022-04-25|1366.60
#2022-04-26|1359.90
#2022-04-27|1354.31
#2022-04-28|1358.09
#2022-04-29|1298.47
#2022-05-02|1297.43
#2022-05-03|1297.62
#2022-05-04|1354.13
#2022-05-05|1324.48
#2022-05-06|1366.80
#2022-05-09|1344.56
#2022-05-10|1341.79
#2022-05-11|1343.97
#2022-05-12|1328.34
#2022-05-13|1327.06
#2022-05-16|1342.14
#2022-05-17|1358.26
#2022-05-18|1286.22
#2022-05-19|1274.40
#2022-05-20|1293.30
#2022-05-23|1309.29
#2022-05-24|1317.02
#2022-05-25|1328.85
#2022-05-26|1340.00
#2022-05-27|1344.41
#2022-05-30|1344.41
#2022-05-31|1328.00
#2022-06-01|1314.48
#2022-06-02|1315.87
#2022-06-03|1294.04
#2022-06-06|1302.27
#2022-06-07|1307.81
#2022-06-08|1282.35
#2022-06-09|1265.36
#2022-06-10|1269.40
#2022-06-13|1238.94
#2022-06-14|1236.04
#2022-06-15|1246.35
#2022-06-16|1225.52
#2022-06-17|1211.89
#2022-06-20|1211.89
#2022-06-21|1243.08
#2022-06-22|1249.10
#2022-06-23|1261.70
#2022-06-24|1290.37
#2022-06-27|1297.25
#2022-06-28|1272.59
#2022-06-29|1278.95
#2022-06-30|1257.87
#2022-07-01|1274.59
#2022-07-04|1274.59
#2022-07-05|1255.64
#2022-07-06|1256.16
#2022-07-07|1262.71
#2022-07-08|1273.01
#2022-07-11|1273.51
#2022-07-12|1276.73
#2022-07-13|1258.15
#2022-07-14|1253.26
#2022-07-15|1282.83
#2022-07-18|1270.94
#2022-07-19|1296.83
#2022-07-20|1281.47
#2022-07-21|1266.14
#2022-07-22|1276.07
#2022-07-25|1285.87
#2022-07-26|1294.70
#2022-07-27|1301.97
#2022-07-28|1301.15
#2022-07-29|1304.55
#2022-08-01|1308.95
#2022-08-02|1291.73
#2022-08-03|1328.30
#2022-08-04|1340.03
#2022-08-05|1352.06
#2022-08-08|1352.05
#2022-08-09|1373.19
#2022-08-10|1383.83
#2022-08-11|1387.80
#2022-08-12|1413.59
#2022-08-15|1419.99
#2022-08-16|1428.87
#2022-08-17|1404.39
#2022-08-18|1384.93
#2022-08-19|1391.89
#2022-08-22|1369.92
#2022-08-23|1357.04
#2022-08-24|1354.93
#2022-08-25|1366.66
#2022-08-26|1335.36
#2022-08-29|1343.46
#2022-08-30|1327.43
#2022-08-31|1325.40
#2022-09-01|1338.24
#2022-09-02|1334.62
#2022-09-05|1334.62
#2022-09-06|1325.43
#2022-09-07|1350.12
#2022-09-08|1363.99
#2022-09-09|1360.89
#2022-09-12|1367.73
#2022-09-13|1321.15
#2022-09-14|1319.84
#2022-09-15|1326.63
#2022-09-16|1329.77
#2022-09-19|1331.74
#2022-09-20|1321.11
#2022-09-21|1306.98
#2022-09-22|1309.01
#2022-09-23|1290.18
#2022-09-26|1283.89
#2022-09-27|1276.80
#2022-09-28|1296.06
#2022-09-29|1272.40
#2022-09-30|1257.13
#2022-10-03|1288.79
#2022-10-04|1323.94
#2022-10-05|1321.38
#2022-10-06|1298.26
#2022-10-07|1206.86
#2022-10-10|1213.11
#2022-10-11|1225.35
#2022-10-12|1209.98
#2022-10-13|1244.54
#2022-10-14|1233.97
#2022-10-17|1248.16
#2022-10-18|1263.28
#2022-10-19|1261.29
#2022-10-20|1254.66
#2022-10-21|1285.62
#2022-10-24|1312.18
#2022-10-25|1301.16
#2022-10-26|1309.17
#2022-10-27|1312.89
#2022-10-28|1336.54
#2022-10-31|1333.77
#2022-11-01|1325.28
#2022-11-02|1345.07
#2022-11-03|1361.54
#2022-11-04|1383.02
#2022-11-07|1401.25
#2022-11-08|1397.31
#2022-11-09|1370.54
#2022-11-10|1363.79
#2022-11-11|1343.86
#2022-11-14|1343.57
#2022-11-15|1340.39
#2022-11-16|1337.53
#2022-11-17|1333.12
#2022-11-18|1355.30
#2022-11-21|1360.59
#2022-11-22|1389.22
#2022-11-23|1396.51
#2022-11-24|1396.51
#2022-11-25|1409.28
#2022-11-28|1396.34
#2022-11-29|1402.87
#2022-11-30|1414.60
#2022-12-01|1411.27
#2022-12-02|1427.06
#2022-12-05|1415.54
#2022-12-06|1401.34
#2022-12-07|1416.94
#2022-12-08|1416.81
#2022-12-09|1395.12
#2022-12-12|1420.92
#2022-12-13|1393.59
#2022-12-14|1389.28
#2022-12-15|1358.27
#2022-12-16|1344.63
#2022-12-19|1345.50
#2022-12-20|1346.14
#2022-12-21|1341.49
#2022-12-22|1336.43
#2022-12-23|1340.66
#2022-12-26|1340.66
#2022-12-27|1331.46
#2022-12-28|1322.74
#2022-12-29|1324.31
#2022-12-30|1321.57
#2023-01-02|1321.57
#2023-01-03|1316.76
#2023-01-04|1309.37
#2023-01-05|1288.53
#2023-01-06|1315.37
#2023-01-09|1309.43
#2023-01-10|1307.27
#2023-01-11|1298.91
#2023-01-12|1292.27
#2023-01-13|1298.56
#2023-01-16|1298.56
#2023-01-17|1293.78
#2023-01-18|1276.69
#2023-01-19|1270.67
#2023-01-20|1267.74
#2023-01-23|1269.59
#2023-01-24|1258.42
#2023-01-25|1259.50
#2023-01-26|1282.80
#2023-01-27|1281.75
#2023-01-30|1274.26
#2023-01-31|1287.92
#2023-02-01|1269.95
#2023-02-02|1256.12
#2023-02-03|1245.64
#2023-02-06|1232.61
#2023-02-07|1246.67
#2023-02-08|1271.97
#2023-02-09|1271.06
#2023-02-10|1279.47
#2023-02-13|1282.06
#2023-02-14|1268.28
#2023-02-15|1265.62
#2023-02-16|1263.58
#2023-02-17|1273.51
#2023-02-20|1273.51
#2023-02-21|1258.80
#2023-02-22|1254.04
#2023-02-23|1251.10
#2023-02-24|1239.24
#2023-02-27|1225.59
#2023-02-28|1210.81
#2023-03-01|1203.84
#2023-03-02|1191.60
#2023-03-03|1197.23
#2023-03-06|1205.46
#2023-03-07|1169.31
#2023-03-08|1165.37
#2023-03-09|1135.57
#2023-03-10|1136.01
#2023-03-13|1129.28
#2023-03-14|1124.45
#2023-03-15|1123.64
#2023-03-16|1132.39
#2023-03-17|1118.79
#2023-03-20|1131.01
#2023-03-21|1140.79
#2023-03-22|1120.67
#2023-03-23|1097.31
#2023-03-24|1119.38
#2023-03-27|1125.23
#2023-03-28|1130.76
#2023-03-29|1142.57
#2023-03-30|1150.10
#2023-03-31|1146.35
#2023-04-03|1171.75
#2023-04-04|1174.71
#2023-04-05|1199.49
#2023-04-06|1193.07
#2023-04-07|1193.07
#2023-04-10|1183.56
#2023-04-11|1182.98
#2023-04-12|1166.01
#2023-04-13|1173.51
#2023-04-14|1164.04
#2023-04-17|1176.28
#2023-04-18|1175.04
#2023-04-19|1150.62
#2023-04-20|1149.94
#2023-04-21|1147.62
#2023-04-24|1155.72
#2023-04-25|1150.23
#2023-04-26|1139.54
#2023-04-27|1152.29
#2023-04-28|1154.61
#2023-05-01|1148.36
#2023-05-02|1142.79
#2023-05-03|1108.52
#2023-05-04|1097.14
#2023-05-05|1123.91
#2023-05-08|1116.42
#2023-05-09|1133.29
#2023-05-10|1137.61
#2023-05-11|1130.27
#2023-05-12|1124.82
#2023-05-15|1131.95
#2023-05-16|1123.02
#2023-05-17|1147.67
#2023-05-18|1141.93
#2023-05-19|1140.13
#2023-05-22|1137.96
#2023-05-23|1138.08
#2023-05-24|1130.52
#2023-05-25|1116.59
#2023-05-26|1109.05
#2023-05-29|1109.05
#2023-05-30|1099.75
#2023-05-31|1117.50
#2023-06-01|1124.95
#2023-06-02|1139.73
#2023-06-05|1149.83
#2023-06-06|1144.05
#2023-06-07|1149.00
#2023-06-08|1157.12
#2023-06-09|1160.75
#2023-06-12|1161.85
#2023-06-13|1170.75
#2023-06-14|1121.01
#2023-06-15|1154.50
#2023-06-16|1149.55
#2023-06-19|1149.55
#2023-06-20|1160.25
#2023-06-21|1162.14
#2023-06-22|1172.53
#2023-06-23|1170.56
#2023-06-26|1171.99
#2023-06-27|1152.37
#2023-06-28|1151.48
#2023-06-29|1158.45
#2023-06-30|1168.74
#2023-07-03|1169.09
#2023-07-04|1169.09
#2023-07-05|1166.88
#2023-07-06|1165.13
#2023-07-07|1160.10
#2023-07-10|1166.35
#2023-07-11|1183.51
#2023-07-12|1170.12
#2023-07-13|1174.53
#2023-07-14|1173.45
#2023-07-17|1173.98
#2023-07-18|1183.90
#2023-07-19|1200.72
#2023-07-20|1213.34
#2023-07-21|1211.21
#2023-07-24|1216.73
#2023-07-25|1213.68
#2023-07-26|1200.06
#2023-07-27|1202.90
#2023-07-28|1190.12
#2023-07-31|1191.38
#2023-08-01|1188.42
#2023-08-02|1220.20
#2023-08-03|1220.44
#2023-08-04|1191.23
#2023-08-07|1200.57
#2023-08-08|1202.94
#2023-08-09|1207.13
#2023-08-10|1208.00
#2023-08-11|1220.49
#2023-08-14|1213.96
#2023-08-15|1196.61
#2023-08-16|1187.85
#2023-08-17|1125.09
#2023-08-18|1125.72
#2023-08-21|1132.21
#2023-08-22|1123.48
#2023-08-23|1120.71
#2023-08-24|1118.90
#2023-08-25|1125.55
#2023-08-28|1125.55
#2023-08-29|1124.51
#2023-08-30|1121.37
#2023-08-31|1097.43
#2023-09-01|1092.30
#2023-09-04|1092.30
#2023-09-05|1082.70
#2023-09-06|1086.64
#2023-09-07|1094.14
#2023-09-08|1096.97
#2023-09-11|1118.96
#2023-09-12|1132.77
#2023-09-13|1128.36
#2023-09-14|1128.21
#2023-09-15|1136.58
#2023-09-18|1140.58
#2023-09-19|1154.30
#2023-09-20|1157.98
#2023-09-21|1160.94
#2023-09-22|1155.17
#2023-09-25|1174.29
#2023-09-26|1159.81
#2023-09-27|1147.81
#2023-09-28|1145.24
#2023-09-29|1140.71
#2023-10-02|1141.56
#2023-10-03|1140.66
#2023-10-04|1142.55
#2023-10-05|1153.27
#2023-10-06|1151.39
#2023-10-09|1170.99
#2023-10-10|1178.98
#2023-10-11|1181.59
#2023-10-12|1183.31
#2023-10-13|1188.24
#2023-10-16|1178.28
#2023-10-17|1183.13
#2023-10-18|1171.89
#2023-10-19|1165.43
#2023-10-20|1153.11
#2023-10-23|1153.38
#2023-10-24|1152.60
#2023-10-25|1151.25
#2023-10-26|1145.56
#2023-10-27|1126.47
#2023-10-30|1138.57
#2023-10-31|1150.57
#2023-11-01|1151.85
#2023-11-02|1157.93
#2023-11-03|1172.00
#2023-11-06|1184.30
#2023-11-07|1175.08
#2023-11-08|1163.55
#2023-11-09|1146.69
#2023-11-10|1161.70
#2023-11-13|1162.53
#2023-11-14|1154.35
#2023-11-15|1154.24
#2023-11-16|1151.13
#2023-11-17|1155.09
#2023-11-20|1153.10
#2023-11-21|1155.33
#2023-11-22|1165.61
#2023-11-23|1165.61
#2023-11-24|1173.02
#2023-11-27|1165.61
#2023-11-28|1168.88
#2023-11-29|1144.64
#2023-11-30|1167.03
#2023-12-01|1170.71
#2023-12-04|1166.26
#2023-12-05|1185.92
#2023-12-06|1203.25
#2023-12-07|1211.48
#2023-12-08|1224.14
#2023-12-11|1217.33
#2023-12-12|1216.91
#2023-12-13|1235.73
#2023-12-14|1214.69
#2023-12-15|1211.63
#2023-12-18|1220.15
#2023-12-19|1237.29
#2023-12-20|1238.73
#2023-12-21|1259.72
#2023-12-22|1263.34
#2023-12-25|1263.34
#2023-12-26|1269.01
#2023-12-27|1269.19
#2023-12-28|1269.48
#2023-12-29|1273.43
#2024-01-01|1273.43
#2024-01-02|1301.37
#2024-01-03|1304.23
#2024-01-04|1291.92
#2024-01-05|1305.50
#2024-01-08|1300.13
#2024-01-09|1303.07
#2024-01-10|1296.04
#2024-01-11|1297.63
#2024-01-12|1273.90
#2024-01-15|1273.90
#2024-01-16|1280.97
#2024-01-17|1272.45
#2024-01-18|1255.68
#2024-01-19|1241.08
#2024-01-22|1250.85
#2024-01-23|1258.24
#2024-01-24|1249.57
#2024-01-25|1237.90
#2024-01-26|1242.76
#2024-01-29|1247.61
#2024-01-30|1255.40
#2024-01-31|1278.00
#2024-02-01|1282.89
#2024-02-02|1274.06
#2024-02-05|1268.96
#2024-02-06|1283.05
#2024-02-07|1309.95
#2024-02-08|1276.79
#2024-02-09|1291.01
#2024-02-12|1294.21
#2024-02-13|1293.40
#2024-02-14|1289.61
#2024-02-15|1299.02
#2024-02-16|1304.44
#2024-02-19|1304.44
#2024-02-20|1296.96
#2024-02-21|1302.81
#2024-02-22|1304.79
#2024-02-23|1313.54
#2024-02-26|1307.84
#2024-02-27|1307.25
#2024-02-28|1300.16
#2024-02-29|1291.94
#2024-03-01|1293.56
#2024-03-04|1295.39
#2024-03-05|1291.18
#2024-03-06|1292.09
#2024-03-07|1297.47
#2024-03-08|1303.38
#2024-03-11|1311.32
#2024-03-12|1307.85
#2024-03-13|1294.89
#2024-03-14|1313.37
#2024-03-15|1325.61
#2024-03-18|1324.37
#2024-03-19|1334.70
#2024-03-20|1340.23
#2024-03-21|1336.57
#2024-03-22|1336.21
#2024-03-25|1339.88
#2024-03-26|1345.46
#2024-03-27|1352.62
#2024-03-28|1354.57
#2024-03-29|1354.57
#2024-04-01|1343.79
#2024-04-02|1293.25
#2024-04-03|1306.23
#2024-04-04|1295.15
#2024-04-05|1305.24
#2024-04-08|1296.55
#2024-04-09|1282.72
#2024-04-10|1262.04
#2024-04-11|1244.16
#2024-04-12|1232.82
#2024-04-15|1234.42
#2024-04-16|1243.11
#2024-04-17|1238.18
#2024-04-18|1237.43
#2024-04-19|1249.31
#2024-04-22|1248.08
#2024-04-23|1242.97
#2024-04-24|1239.17
#2024-04-25|1240.06
#2024-04-26|1242.96
#2024-04-29|1239.93
#2024-04-30|1240.79
#2024-05-01|1136.39
#2024-05-02|1123.32
#2024-05-03|1128.50
#2024-05-06|1130.35
#2024-05-07|1141.00
#2024-05-08|1129.92
#2024-05-09|1144.87
#2024-05-10|1149.90
#2024-05-13|1153.16
#2024-05-14|1147.19
#2024-05-15|1147.17
#2024-05-16|1162.14
#2024-05-17|1169.74
#2024-05-20|1164.61
#2024-05-21|1146.59
#2024-05-22|1150.19
#2024-05-23|1137.47
#2024-05-24|1138.16
#2024-05-27|1138.16
#2024-05-28|1109.19
#2024-05-29|1117.58
#2024-05-30|1141.11
#2024-05-31|1184.63
#2024-06-03|1194.59
#2024-06-04|1196.36
#2024-06-05|1204.65
#2024-06-06|1215.82
#2024-06-07|1221.76
#2024-06-10|1213.03
#2024-06-11|1208.99
#2024-06-12|1199.94
#2024-06-13|1214.48
#2024-06-14|1208.00
#2024-06-17|1220.94
#2024-06-18|1230.90
#2024-06-19|1230.90
#2024-06-20|1228.63
#2024-06-21|1232.75
#2024-06-24|1241.53
#2024-06-25|1227.11
#2024-06-26|1223.68
#2024-06-27|1177.71
#2024-06-28|1173.13
#2024-07-01|1163.96
#2024-07-02|1156.90
#2024-07-03|1147.49
#2024-07-04|1147.49
#2024-07-05|1151.06
#2024-07-08|1153.67
#2024-07-09|1155.80
#2024-07-10|1157.11
#2024-07-11|1153.85
#2024-07-12|1161.92
#2024-07-15|1161.01
#2024-07-16|1179.35
#2024-07-17|1190.08
#2024-07-18|1170.81
#2024-07-19|1167.92
#2024-07-22|1162.84
#2024-07-23|1161.39
#2024-07-24|1170.44
#2024-07-25|1178.21
#2024-07-26|1201.51
#2024-07-29|1210.94
#2024-07-30|1230.38
#2024-07-31|1219.53
#2024-08-01|1232.67
#2024-08-02|1229.89
#2024-08-05|1195.58
#2024-08-06|1200.08
#2024-08-07|1188.80
#2024-08-08|1142.56
#2024-08-09|1132.04
#2024-08-12|1127.50
#2024-08-13|1128.19
#2024-08-14|1131.21
#2024-08-15|1138.24
#2024-08-16|1147.93
#2024-08-19|1152.37
#2024-08-20|1152.30
#2024-08-21|1154.72
#2024-08-22|1152.01
#2024-08-23|1151.45
#2024-08-26|1144.56
#2024-08-27|1132.68
#2024-08-28|1138.16
#2024-08-29|1136.27
#2024-08-30|1144.05
#2024-09-02|1144.05
#2024-09-03|1157.87
#2024-09-04|1169.02
#2024-09-05|1109.86
#2024-09-06|1098.22
#2024-09-09|1094.46
#2024-09-10|1096.15
#2024-09-11|1091.45
#2024-09-12|1104.79
#2024-09-13|1117.81
#2024-09-16|1122.15
#2024-09-17|1107.00
#2024-09-18|1103.60
#2024-09-19|1098.78
#2024-09-20|1092.22
#2024-09-23|1090.02
#2024-09-24|1072.33
#2024-09-25|1072.53
#2024-09-26|1076.88
#2024-09-27|1105.32
#2024-09-30|1121.27
#2024-10-01|1112.08
#2024-10-02|1107.54
#2024-10-03|1107.05
#2024-10-04|1121.45
#2024-10-07|1125.38
#2024-10-08|1141.18
#2024-10-09|1146.67
#2024-10-10|1158.10
#2024-10-11|1157.02
#2024-10-14|1167.60
#2024-10-15|1166.24
#2024-10-16|1170.50
#2024-10-17|1155.82
#2024-10-18|1132.90
#2024-10-21|1113.24
#2024-10-22|1095.50
#2024-10-23|1091.02
#2024-10-24|1088.96
#2024-10-25|1092.63
#2024-10-28|1100.31
#2024-10-29|1082.21
#2024-10-30|1080.64
#2024-10-31|1081.61
#2024-11-01|1102.28
#2024-11-04|1092.13
#2024-11-05|1098.24
#2024-11-06|1174.52
#2024-11-07|1186.02
#2024-11-08|1178.22
#2024-11-11|1184.26
#2024-11-12|1170.25
#2024-11-13|1178.60
#2024-11-14|1166.48
#2024-11-15|1144.38
#2024-11-18|1176.80
#2024-11-19|1171.25
#2024-11-20|1185.59
#2024-11-21|1195.81
#2024-11-22|1199.78
#2024-11-25|1211.69
#2024-11-26|1212.60
#2024-11-27|1223.57
#2024-11-28|1223.57
#2024-11-29|1226.04
#2024-12-02|1212.81
#2024-12-03|1211.20
#2024-12-04|1195.34
#2024-12-05|1177.62
#2024-12-06|1162.00
#2024-12-09|1157.49
#2024-12-10|1147.35
#2024-12-11|1108.21
#2024-12-12|1093.18
#2024-12-13|1092.10
#2024-12-16|1062.82
#2024-12-17|1034.56
#2024-12-18|1048.51
#2024-12-19|1041.00
#2024-12-20|1048.12
#2024-12-23|1043.08
#2024-12-24|1045.15
#2024-12-25|1045.15
#2024-12-26|1050.94
#2024-12-27|1046.35
#2024-12-30|1033.92
#2024-12-31|1040.96
#2025-01-01|1040.96
#2025-01-02|1032.45
#2025-01-03|1058.71
#2025-01-06|1060.88
#2025-01-07|1070.39
#2025-01-08|1077.67
#2025-01-09|1077.67
#2025-01-10|1095.86
#2025-01-13|1126.22
#2025-01-14|1138.47
#2025-01-15|1134.05
#2025-01-16|1146.33
#2025-01-17|1148.98
#2025-01-20|1148.98
#2025-01-21|1146.49
#2025-01-22|1146.92
#2025-01-23|1164.44
#2025-01-24|1167.04
#2025-01-27|1193.74
#2025-01-28|1199.78
#2025-01-29|1198.95
#2025-01-30|1202.80
#2025-01-31|1183.58
#2025-02-03|1181.28
#2025-02-04|1184.68
#2025-02-05|1184.89
#2025-02-06|1160.76
#2025-02-07|1157.98
#2025-02-10|1163.79
#2025-02-11|1172.39
#2025-02-12|1222.25
#2025-02-13|1254.52
#2025-02-14|1241.62
#2025-02-17|1241.62
#2025-02-18|1248.36
#2025-02-19|1260.19
#2025-02-20|1247.41
#2025-02-21|1227.02
#2025-02-24|1235.03
#2025-02-25|1264.62
#2025-02-26|1262.30
#2025-02-27|1264.20
#2025-02-28|1290.64
#2025-03-03|1287.53
#2025-03-04|1281.81
#2025-03-05|1290.22
#2025-03-06|1287.94
#2025-03-07|1302.37
#2025-03-10|1311.28
#2025-03-11|1303.92
#2025-03-12|1286.71
#2025-03-13|1298.34
#2025-03-14|1304.78
#2025-03-17|1318.98
#2025-03-18|1333.73
#2025-03-19|1339.65
#2025-03-20|1349.14
#2025-03-21|1332.36
#2025-03-24|1336.45
#2025-03-25|1330.91
#2025-03-26|1339.05
#2025-03-27|1346.98
#2025-03-28|1346.66
#2025-03-31|1357.96
#2025-04-01|1359.50
#2025-04-02|1377.03
#2025-04-03|1399.69
#2025-04-04|1331.90
#2025-04-07|1313.98
#2025-04-08|1336.31
#2025-04-09|1369.89
#2025-04-10|1371.20
#2025-04-11|1388.56
#2025-04-14|1390.04
#2025-04-15|1387.06
#2025-04-16|1385.22
#2025-04-17|1379.97
#2025-04-18|1379.97
#2025-04-21|1346.87
#2025-04-22|1364.21
#2025-04-23|1361.38
#2025-04-24|1359.01
#2025-04-25|1362.77
#2025-04-28|1364.97
#2025-04-29|1373.68
#2025-04-30|1393.55
#2025-05-01|1407.89
#2025-05-02|1395.63
#2025-05-05|1391.72
#2025-05-06|1386.69
#2025-05-07|1413.97
#2025-05-08|1377.30
#2025-05-09|1372.26
#2025-05-12|1347.01
#2025-05-13|1314.25
#2025-05-14|1305.76
#2025-05-15|1334.37
#2025-05-16|1368.01
#2025-05-19|1373.92
#2025-05-20|1376.31
#2025-05-21|1361.48
#2025-05-22|1339.88
#2025-05-23|1350.63
#2025-05-26|1350.63
#2025-05-27|1358.98
#2025-05-28|1357.05
#2025-05-29|1361.91
#2025-05-30|1377.18
#2025-06-02|1376.06
#2025-06-03|1370.54
#2025-06-04|1363.86
#2025-06-05|1360.99
#2025-06-06|1366.36
#2025-06-09|1360.24
#2025-06-10|1361.27
#2025-06-11|1384.49
#2025-06-12|1407.80
#2025-06-13|1415.15
#2025-06-16|1407.63
#2025-06-17|1407.04
#2025-06-18|1412.13
#2025-06-19|1412.13
#2025-06-20|1400.61
#2025-06-23|1402.62
#2025-06-24|1408.48
#2025-06-25|1395.79
#2025-06-26|1416.25
#2025-06-27|1425.08
#2025-06-30|1434.52
#2025-07-01|1430.08
#2025-07-02|1387.17
#2025-07-03|1409.12
#2025-07-04|1409.12
#2025-07-07|1423.17
#2025-07-08|1411.46
#2025-07-09|1414.44
#2025-07-10|1394.12
#2025-07-11|1381.82
#2025-07-14|1385.33
#2025-07-15|1376.05
#2025-07-16|1382.32
#2025-07-17|1370.74
#2025-07-18|1359.00
#2025-07-21|1357.68
#2025-07-22|1352.76
#2025-07-23|1362.20
#2025-07-24|1334.02
#2025-07-25|1349.26
#2025-07-28|1332.95
#2025-07-29|1343.87
#2025-07-30|1364.87
#2025-07-31|1340.85
#2025-08-01|1350.04
#2025-08-04|1357.86
#2025-08-05|1369.67
#2025-08-06|1357.13
#2025-08-07|1321.03
#2025-08-08|1346.84
#2025-08-11|1351.10
#2025-08-12|1343.49
#2025-08-13|1351.65
#2025-08-14|1370.61
#2025-08-15|1380.92
#2025-08-18|1388.27
#2025-08-19|1403.55
#2025-08-20|1432.73
#2025-08-21|1438.91
#2025-08-22|1413.12
#2025-08-25|1399.27
#2025-08-26|1404.29
#2025-08-27|1410.51
#2025-08-28|1409.39
#2025-08-29|1423.35
#2025-09-01|1423.35
#2025-09-02|1438.03
#2025-09-03|1431.98
#2025-09-04|1432.44
#2025-09-05|1429.68
#2025-09-08|1417.06
#2025-09-09|1435.90
#2025-09-10|1450.36
#2025-09-11|1473.72
#2025-09-12|1469.10
#2025-09-15|1438.25
#2025-09-16|1429.35
#2025-09-17|1431.23
#2025-09-18|1434.72
#2025-09-19|1443.98
#2025-09-22|1443.09
#2025-09-23|1503.80
#2025-09-24|1524.90
#2025-09-25|1481.74
#2025-09-26|1518.72
#2025-09-29|1519.47
#2025-09-30|1531.70
#2025-10-01|1536.06
#2025-10-02|1531.68
#2025-10-03|1509.09
#2025-10-06|1509.72
#2025-10-07|1522.70
#2025-10-08|1527.88
#2025-10-09|1532.29
#2025-10-10|1549.87
#2025-10-13|1557.36
#2025-10-14|1577.24
#2025-10-15|1594.58
#2025-10-16|1586.72
#2025-10-17|1609.74
#2025-10-20|1614.02
#2025-10-21|1619.47
#2025-10-22|1620.58
#2025-10-23|1608.86
#2025-10-24|1626.93
#2025-10-27|1642.34
#2025-10-28|1634.66
#2025-10-29|1622.17
#2025-10-30|1616.30
#2025-10-31|1612.18
#2025-11-03|1624.97
#2025-11-04|1643.16
#2025-11-05|1659.78
#2025-11-06|1679.10
#2025-11-07|1676.94
#2025-11-10|1676.48
#2025-11-11|1692.12
#2025-11-12|1680.87
#2025-11-13|1679.90
#2025-11-14|1661.86
#2025-11-17|1680.17
#2025-11-18|1677.02
#2025-11-19|1659.11
#2025-11-20|1654.52
#2025-11-21|1686.54
#2025-11-24|1696.49
#2025-11-25|1718.57
#2025-11-26|1717.33
#2025-11-27|1717.33
#2025-11-28|1719.52
#2025-12-01|1680.90
#2025-12-02|1637.58
#2025-12-03|1581.05
#2025-12-04|1603.71
#2025-12-05|1593.38
#2025-12-08|1589.63
#2025-12-09|1599.52
#2025-12-10|1623.17
#2025-12-11|1643.33
#2025-12-12|1633.18
#2025-12-15|1647.44
#2025-12-16|1616.73
#2025-12-17|1612.44
#2025-12-18|1612.12
#2025-12-19|1619.56
#2025-12-22|1621.89
#2025-12-23|1625.83
#2025-12-24|1633.79
#2025-12-25|1633.79
#2025-12-26|1640.15
#2025-12-29|1643.98
#2025-12-30|1640.06
#2025-12-31|1628.23
#2026-01-01|1628.23
#2026-01-02|1637.78
#2026-01-05|1643.50
#2026-01-06|1652.95
#2026-01-07|1637.41
#2026-01-08|1630.82
#2026-01-09|1629.62
#2026-01-12|1645.03
#2026-01-13|1650.50
#2026-01-14|1652.97
#2026-01-15|1682.31
#2026-01-16|1658.10
#2026-01-19|1658.10
#2026-01-20|1649.97
#2026-01-21|1662.86
#2026-01-22|1667.84
#2026-01-23|1673.97
#2026-01-26|1687.77
#2026-01-27|1605.05
#2026-01-28|1607.93
#2026-01-29|1609.48
#2026-01-30|1625.30
#2026-02-02|1649.02
#2026-02-03|1661.10
#2026-02-04|1589.49
#2026-02-05|1729.11
#2026-02-06|1745.48
#2026-02-09|1741.35
#2026-02-10|1715.94
#2026-02-11|1746.49
#2026-02-12|1707.37
#2026-02-13|1737.47
#2026-02-16|1737.47
#2026-02-17|1743.47
#2026-02-18|1740.78
#2026-02-19|1728.59
#2026-02-20|1734.18
#2026-02-23|1743.66
#2026-02-24|1726.82
#2026-02-25|1744.94
#2026-02-26|1771.57
#2026-02-27|1802.23
#2026-03-02|1818.85
#2026-03-03|1812.32
#2026-03-04|1795.94
#2026-03-05|1734.60
#2026-03-06|1718.45
#2026-03-09|1742.70
#2026-03-10|1706.44
#2026-03-11|1704.08
#2026-03-12|1717.28
#2026-03-13|1711.90
#2026-03-16|1706.80
#2026-03-17|1684.98
#2026-03-18|1643.67
#2026-03-19|1625.94
#2026-03-20|1607.27
#2026-03-23|1591.64
#2026-03-24|1614.65
#2026-03-25|1605.71
#2026-03-26|1577.39
#2026-03-27|1559.92
#2026-03-30|1557.45
#2026-03-31|1579.07
#2026-04-01|1593.63
#2026-04-02|1618.78
#2026-04-03|1618.78
#2026-04-06|1591.44
#2026-04-07|1628.57
#2026-04-08|1648.85
#2026-04-09|1648.08
#2026-04-10|1643.81
#2026-04-13|1631.66
#2026-04-14|1627.64
#2026-04-15|1605.54
#2026-04-16|1627.78
#2026-04-17|1636.96
#2026-04-20|1620.53
#2026-04-21|1601.02
#2026-04-22|1579.14
#2026-04-23|1606.43
#2026-04-24|1589.56
#2026-04-27|1595.20
#2026-04-28|1622.30
#2026-04-29|1634.15
#2026-04-30|1619.79
#2026-05-01|1605.12
#2026-05-04|1599.35
#2026-05-05|1586.71
#2026-05-06|1526.82
#2026-05-07|1542.59
#2026-05-08|1558.60
#2026-05-11|1561.16
#2026-05-12|1592.10
#2026-05-13|1610.25
#2026-05-14|1617.12
#2026-05-15|1613.93
#2026-05-18|1631.46
#2026-05-19|1611.93
#2026-05-20|1597.89
#2026-05-21|1608.14
#2026-05-22|1618.44
#2026-05-25|1618.44
#2026-05-26|1585.46
#2026-05-27|1592.78
#2026-05-28|1600.79
#2026-05-29|1576.44
#2026-06-01|1562.37
#2026-06-02|1555.60
#2026-06-03|1570.45
#2026-06-04|1617.80
#2026-06-05|1646.17
#2026-06-08|1646.76
#2026-06-09|1666.63
#2026-06-10|1680.64
#2026-06-11|1697.00
#2026-06-12|1705.97
#2026-06-15|1692.72
#2026-06-16|1697.43
#2026-06-17|1676.17
#2026-06-18|1641.13
#2026-06-19|1641.13
#2026-06-22|1658.48
#2026-06-23|1686.95
#2026-06-24|1695.32
#2026-06-25|1717.24
#2026-06-26|1713.60
#2026-06-29|1690.28
#2026-06-30|1697.06
#2026-07-01|1723.38
#2026-07-02|1746.42
#2026-07-03|1746.42
#2026-07-06|1727.47
#2026-07-07|1769.18
#2026-07-08|1785.04
#2026-07-09|1744.25
#2026-07-10|1765.52
#2026-07-13|1786.76
#2026-07-14|1777.41
#2026-07-15|1763.09
#2026-07-16|1815.61
#2026-07-17|1822.86