Table Data - Nasdaq US Health Care Management Services Large Mid Cap Index
| Title | Nasdaq US Health Care Management Services Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQUSB20101020LM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 11:01 PM CDT |
| Notes | For more information about this series, see: NQUSB20101020LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 288.50 |
| 2001-04-02 | 286.81 |
| 2001-04-03 | 282.12 |
| 2001-04-04 | 289.56 |
| 2001-04-05 | 292.87 |
| 2001-04-06 | 289.25 |
| 2001-04-09 | 290.67 |
| 2001-04-10 | 286.85 |
| 2001-04-11 | 280.69 |
| 2001-04-12 | 283.68 |
| 2001-04-13 | . |
| 2001-04-16 | 284.49 |
| 2001-04-17 | 288.66 |
| 2001-04-18 | 287.00 |
| 2001-04-19 | 283.23 |
| 2001-04-20 | 282.23 |
| 2001-04-23 | 281.37 |
| 2001-04-24 | 286.28 |
| 2001-04-25 | 294.85 |
| 2001-04-26 | 299.43 |
| 2001-04-27 | 302.83 |
| 2001-04-30 | 305.58 |
| 2001-05-01 | 310.00 |
| 2001-05-02 | 295.77 |
| 2001-05-03 | 291.44 |
| 2001-05-04 | 290.77 |
| 2001-05-07 | 288.26 |
| 2001-05-08 | 283.65 |
| 2001-05-09 | 283.21 |
| 2001-05-10 | 278.55 |
| 2001-05-11 | 280.80 |
| 2001-05-14 | 282.02 |
| 2001-05-15 | 284.16 |
| 2001-05-16 | 293.47 |
| 2001-05-17 | 289.53 |
| 2001-05-18 | 286.22 |
| 2001-05-21 | 282.25 |
| 2001-05-22 | 279.54 |
| 2001-05-23 | 276.09 |
| 2001-05-24 | 283.78 |
| 2001-05-25 | 282.12 |
| 2001-05-28 | . |
| 2001-05-29 | 282.31 |
| 2001-05-30 | 284.27 |
| 2001-05-31 | 289.29 |
| 2001-06-01 | 289.89 |
| 2001-06-04 | 294.09 |
| 2001-06-05 | 297.68 |
| 2001-06-06 | 301.98 |
| 2001-06-07 | 301.69 |
| 2001-06-08 | 302.14 |
| 2001-06-11 | 298.38 |
| 2001-06-12 | 299.81 |
| 2001-06-13 | 300.56 |
| 2001-06-14 | 299.68 |
| 2001-06-15 | 303.19 |
| 2001-06-18 | 306.08 |
| 2001-06-19 | 305.56 |
| 2001-06-20 | 311.39 |
| 2001-06-21 | 314.23 |
| 2001-06-22 | 311.06 |
| 2001-06-25 | 310.18 |
| 2001-06-26 | 310.16 |
| 2001-06-27 | 314.37 |
| 2001-06-28 | 317.68 |
| 2001-06-29 | 317.69 |
| 2001-07-02 | 315.57 |
| 2001-07-03 | 315.97 |
| 2001-07-04 | . |
| 2001-07-05 | 313.17 |
| 2001-07-06 | 312.50 |
| 2001-07-09 | 315.69 |
| 2001-07-10 | 316.43 |
| 2001-07-11 | 322.88 |
| 2001-07-12 | 326.45 |
| 2001-07-13 | 330.04 |
| 2001-07-16 | 330.65 |
| 2001-07-17 | 334.50 |
| 2001-07-18 | 336.72 |
| 2001-07-19 | 334.31 |
| 2001-07-20 | 333.34 |
| 2001-07-23 | 333.25 |
| 2001-07-24 | 325.53 |
| 2001-07-25 | 325.94 |
| 2001-07-26 | 329.72 |
| 2001-07-27 | 329.58 |
| 2001-07-30 | 331.13 |
| 2001-07-31 | 336.80 |
| 2001-08-01 | 326.44 |
| 2001-08-02 | 320.28 |
| 2001-08-03 | 319.73 |
| 2001-08-06 | 317.65 |
| 2001-08-07 | 319.53 |
| 2001-08-08 | 315.96 |
| 2001-08-09 | 315.26 |
| 2001-08-10 | 320.23 |
| 2001-08-13 | 323.43 |
| 2001-08-14 | 323.34 |
| 2001-08-15 | 323.89 |
| 2001-08-16 | 324.63 |
| 2001-08-17 | 321.69 |
| 2001-08-20 | 324.63 |
| 2001-08-21 | 327.49 |
| 2001-08-22 | 331.55 |
| 2001-08-23 | 334.55 |
| 2001-08-24 | 332.02 |
| 2001-08-27 | 332.33 |
| 2001-08-28 | 331.32 |
| 2001-08-29 | 330.87 |
| 2001-08-30 | 330.85 |
| 2001-08-31 | 327.02 |
| 2001-09-03 | . |
| 2001-09-04 | 332.36 |
| 2001-09-05 | 331.35 |
| 2001-09-06 | 327.28 |
| 2001-09-07 | 320.68 |
| 2001-09-10 | 319.91 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 310.70 |
| 2001-09-18 | 306.50 |
| 2001-09-19 | 303.18 |
| 2001-09-20 | 301.38 |
| 2001-09-21 | 290.66 |
| 2001-09-24 | 296.20 |
| 2001-09-25 | 304.34 |
| 2001-09-26 | 314.70 |
| 2001-09-27 | 320.88 |
| 2001-09-28 | 324.56 |
| 2001-10-01 | 322.25 |
| 2001-10-02 | 324.04 |
| 2001-10-03 | 324.49 |
| 2001-10-04 | 323.95 |
| 2001-10-05 | 322.48 |
| 2001-10-08 | 318.79 |
| 2001-10-09 | 318.65 |
| 2001-10-10 | 323.34 |
| 2001-10-11 | 317.70 |
| 2001-10-12 | 315.83 |
| 2001-10-15 | 322.72 |
| 2001-10-16 | 320.96 |
| 2001-10-17 | 315.40 |
| 2001-10-18 | 309.73 |
| 2001-10-19 | 313.47 |
| 2001-10-22 | 319.12 |
| 2001-10-23 | 311.80 |
| 2001-10-24 | 305.65 |
| 2001-10-25 | 305.54 |
| 2001-10-26 | 307.63 |
| 2001-10-29 | 308.46 |
| 2001-10-30 | 305.95 |
| 2001-10-31 | 301.57 |
| 2001-11-01 | 302.27 |
| 2001-11-02 | 305.99 |
| 2001-11-05 | 307.09 |
| 2001-11-06 | 310.57 |
| 2001-11-07 | 302.47 |
| 2001-11-08 | 294.74 |
| 2001-11-09 | 295.22 |
| 2001-11-12 | 299.72 |
| 2001-11-13 | 303.14 |
| 2001-11-14 | 303.21 |
| 2001-11-15 | 302.71 |
| 2001-11-16 | 303.08 |
| 2001-11-19 | 309.20 |
| 2001-11-20 | 320.70 |
| 2001-11-21 | 321.29 |
| 2001-11-22 | . |
| 2001-11-23 | 323.05 |
| 2001-11-26 | 322.51 |
| 2001-11-27 | 319.72 |
| 2001-11-28 | 319.30 |
| 2001-11-29 | 321.09 |
| 2001-11-30 | 321.70 |
| 2001-12-03 | 321.07 |
| 2001-12-04 | 323.00 |
| 2001-12-05 | 324.35 |
| 2001-12-06 | 323.86 |
| 2001-12-07 | 322.63 |
| 2001-12-10 | 318.25 |
| 2001-12-11 | 320.61 |
| 2001-12-12 | 315.17 |
| 2001-12-13 | 316.79 |
| 2001-12-14 | 319.81 |
| 2001-12-17 | 319.68 |
| 2001-12-18 | 322.90 |
| 2001-12-19 | 320.18 |
| 2001-12-20 | 321.69 |
| 2001-12-21 | 319.93 |
| 2001-12-24 | 322.92 |
| 2001-12-25 | . |
| 2001-12-26 | 322.48 |
| 2001-12-27 | 323.74 |
| 2001-12-28 | 326.46 |
| 2001-12-31 | 327.09 |
| 2002-01-01 | . |
| 2002-01-02 | 324.25 |
| 2002-01-03 | 321.15 |
| 2002-01-04 | 324.17 |
| 2002-01-07 | 321.09 |
| 2002-01-08 | 320.54 |
| 2002-01-09 | 322.27 |
| 2002-01-10 | 324.18 |
| 2002-01-11 | 328.02 |
| 2002-01-14 | 331.69 |
| 2002-01-15 | 333.52 |
| 2002-01-16 | 334.77 |
| 2002-01-17 | 331.19 |
| 2002-01-18 | 332.05 |
| 2002-01-21 | . |
| 2002-01-22 | 330.55 |
| 2002-01-23 | 328.96 |
| 2002-01-24 | 333.07 |
| 2002-01-25 | 332.23 |
| 2002-01-28 | 329.79 |
| 2002-01-29 | 326.78 |
| 2002-01-30 | 326.86 |
| 2002-01-31 | 331.53 |
| 2002-02-01 | 331.87 |
| 2002-02-04 | 327.08 |
| 2002-02-05 | 333.53 |
| 2002-02-06 | 333.43 |
| 2002-02-07 | 334.12 |
| 2002-02-08 | 336.51 |
| 2002-02-11 | 336.93 |
| 2002-02-12 | 338.04 |
| 2002-02-13 | 338.87 |
| 2002-02-14 | 336.36 |
| 2002-02-15 | 333.33 |
| 2002-02-18 | . |
| 2002-02-19 | 328.03 |
| 2002-02-20 | 329.57 |
| 2002-02-21 | 333.63 |
| 2002-02-22 | 332.48 |
| 2002-02-25 | 332.61 |
| 2002-02-26 | 331.07 |
| 2002-02-27 | 327.84 |
| 2002-02-28 | 322.38 |
| 2002-03-01 | 324.53 |
| 2002-03-04 | 319.53 |
| 2002-03-05 | 323.21 |
| 2002-03-06 | 328.79 |
| 2002-03-07 | 329.28 |
| 2002-03-08 | 332.80 |
| 2002-03-11 | 335.66 |
| 2002-03-12 | 339.16 |
| 2002-03-13 | 344.34 |
| 2002-03-14 | 346.74 |
| 2002-03-15 | 348.93 |
| 2002-03-18 | 349.65 |
| 2002-03-19 | 347.98 |
| 2002-03-20 | 350.58 |
| 2002-03-21 | 352.15 |
| 2002-03-22 | 350.47 |
| 2002-03-25 | 349.49 |
| 2002-03-26 | 352.64 |
| 2002-03-27 | 358.36 |
| 2002-03-28 | 361.80 |
| 2002-03-29 | . |
| 2002-04-01 | 361.99 |
| 2002-04-02 | 364.29 |
| 2002-04-03 | 362.47 |
| 2002-04-04 | 363.96 |
| 2002-04-05 | 368.12 |
| 2002-04-08 | 370.13 |
| 2002-04-09 | 371.67 |
| 2002-04-10 | 376.41 |
| 2002-04-11 | 376.88 |
| 2002-04-12 | 373.12 |
| 2002-04-15 | 371.40 |
| 2002-04-16 | 373.57 |
| 2002-04-17 | 381.35 |
| 2002-04-18 | 390.50 |
| 2002-04-19 | 397.00 |
| 2002-04-22 | 394.35 |
| 2002-04-23 | 389.04 |
| 2002-04-24 | 392.25 |
| 2002-04-25 | 401.09 |
| 2002-04-26 | 400.52 |
| 2002-04-29 | 394.69 |
| 2002-04-30 | 401.19 |
| 2002-05-01 | 408.66 |
| 2002-05-02 | 402.10 |
| 2002-05-03 | 399.62 |
| 2002-05-06 | 401.05 |
| 2002-05-07 | 395.03 |
| 2002-05-08 | 398.26 |
| 2002-05-09 | 394.54 |
| 2002-05-10 | 392.53 |
| 2002-05-13 | 387.43 |
| 2002-05-14 | 385.12 |
| 2002-05-15 | 388.64 |
| 2002-05-16 | 388.11 |
| 2002-05-17 | 391.09 |
| 2002-05-20 | 383.56 |
| 2002-05-21 | 383.01 |
| 2002-05-22 | 379.72 |
| 2002-05-23 | 383.78 |
| 2002-05-24 | 384.72 |
| 2002-05-27 | . |
| 2002-05-28 | 387.75 |
| 2002-05-29 | 391.02 |
| 2002-05-30 | 397.55 |
| 2002-05-31 | 397.18 |
| 2002-06-03 | 394.73 |
| 2002-06-04 | 388.07 |
| 2002-06-05 | 396.03 |
| 2002-06-06 | 393.24 |
| 2002-06-07 | 399.37 |
| 2002-06-10 | 403.65 |
| 2002-06-11 | 406.54 |
| 2002-06-12 | 405.07 |
| 2002-06-13 | 402.21 |
| 2002-06-14 | 396.29 |
| 2002-06-17 | 402.88 |
| 2002-06-18 | 406.67 |
| 2002-06-19 | 411.00 |
| 2002-06-20 | 403.96 |
| 2002-06-21 | 395.68 |
| 2002-06-24 | 381.98 |
| 2002-06-25 | 377.02 |
| 2002-06-26 | 381.01 |
| 2002-06-27 | 384.75 |
| 2002-06-28 | 383.78 |
| 2002-07-01 | 374.93 |
| 2002-07-02 | 364.23 |
| 2002-07-03 | 369.28 |
| 2002-07-04 | . |
| 2002-07-05 | 379.15 |
| 2002-07-08 | 378.19 |
| 2002-07-09 | 365.05 |
| 2002-07-10 | 353.70 |
| 2002-07-11 | 357.36 |
| 2002-07-12 | 361.89 |
| 2002-07-15 | 358.32 |
| 2002-07-16 | 349.72 |
| 2002-07-17 | 358.42 |
| 2002-07-18 | 349.57 |
| 2002-07-19 | 342.45 |
| 2002-07-22 | 320.31 |
| 2002-07-23 | 319.08 |
| 2002-07-24 | 341.06 |
| 2002-07-25 | 333.84 |
| 2002-07-26 | 332.13 |
| 2002-07-29 | 343.87 |
| 2002-07-30 | 342.40 |
| 2002-07-31 | 356.51 |
| 2002-08-01 | 352.87 |
| 2002-08-02 | 345.71 |
| 2002-08-05 | 335.28 |
| 2002-08-06 | 340.89 |
| 2002-08-07 | 344.27 |
| 2002-08-08 | 356.20 |
| 2002-08-09 | 352.06 |
| 2002-08-12 | 349.40 |
| 2002-08-13 | 339.81 |
| 2002-08-14 | 351.37 |
| 2002-08-15 | 349.64 |
| 2002-08-16 | 350.45 |
| 2002-08-19 | 356.83 |
| 2002-08-20 | 353.91 |
| 2002-08-21 | 356.31 |
| 2002-08-22 | 364.39 |
| 2002-08-23 | 358.32 |
| 2002-08-26 | 361.19 |
| 2002-08-27 | 346.64 |
| 2002-08-28 | 338.85 |
| 2002-08-29 | 343.89 |
| 2002-08-30 | 344.20 |
| 2002-09-02 | . |
| 2002-09-03 | 332.14 |
| 2002-09-04 | 334.51 |
| 2002-09-05 | 336.07 |
| 2002-09-06 | 339.59 |
| 2002-09-09 | 344.38 |
| 2002-09-10 | 344.24 |
| 2002-09-11 | 347.72 |
| 2002-09-12 | 347.54 |
| 2002-09-13 | 352.84 |
| 2002-09-16 | 354.82 |
| 2002-09-17 | 350.41 |
| 2002-09-18 | 351.08 |
| 2002-09-19 | 342.32 |
| 2002-09-20 | 340.56 |
| 2002-09-23 | 336.67 |
| 2002-09-24 | 331.88 |
| 2002-09-25 | 338.28 |
| 2002-09-26 | 342.95 |
| 2002-09-27 | 343.14 |
| 2002-09-30 | 341.36 |
| 2002-10-01 | 343.37 |
| 2002-10-02 | 345.20 |
| 2002-10-03 | 348.57 |
| 2002-10-04 | 332.86 |
| 2002-10-07 | 329.07 |
| 2002-10-08 | 330.74 |
| 2002-10-09 | 329.57 |
| 2002-10-10 | 334.43 |
| 2002-10-11 | 340.34 |
| 2002-10-14 | 344.12 |
| 2002-10-15 | 354.64 |
| 2002-10-16 | 354.83 |
| 2002-10-17 | 348.35 |
| 2002-10-18 | 355.18 |
| 2002-10-21 | 357.04 |
| 2002-10-22 | 357.14 |
| 2002-10-23 | 360.65 |
| 2002-10-24 | 354.45 |
| 2002-10-25 | 344.78 |
| 2002-10-28 | 327.51 |
| 2002-10-29 | 319.93 |
| 2002-10-30 | 321.69 |
| 2002-10-31 | 300.98 |
| 2002-11-01 | 303.17 |
| 2002-11-04 | 305.39 |
| 2002-11-05 | 298.07 |
| 2002-11-06 | 305.24 |
| 2002-11-07 | 309.32 |
| 2002-11-08 | 272.83 |
| 2002-11-11 | 268.23 |
| 2002-11-12 | 272.97 |
| 2002-11-13 | 274.75 |
| 2002-11-14 | 279.09 |
| 2002-11-15 | 285.61 |
| 2002-11-18 | 288.85 |
| 2002-11-19 | 281.42 |
| 2002-11-20 | 283.20 |
| 2002-11-21 | 274.09 |
| 2002-11-22 | 273.06 |
| 2002-11-25 | 257.23 |
| 2002-11-26 | 263.20 |
| 2002-11-27 | 269.62 |
| 2002-11-28 | . |
| 2002-11-29 | 271.93 |
| 2002-12-02 | 264.74 |
| 2002-12-03 | 267.32 |
| 2002-12-04 | 277.40 |
| 2002-12-05 | 276.70 |
| 2002-12-06 | 277.54 |
| 2002-12-09 | 272.41 |
| 2002-12-10 | 274.50 |
| 2002-12-11 | 276.18 |
| 2002-12-12 | 276.69 |
| 2002-12-13 | 272.33 |
| 2002-12-16 | 274.84 |
| 2002-12-17 | 273.34 |
| 2002-12-18 | 272.04 |
| 2002-12-19 | 269.96 |
| 2002-12-20 | 267.57 |
| 2002-12-23 | 273.02 |
| 2002-12-24 | 273.40 |
| 2002-12-25 | . |
| 2002-12-26 | 271.18 |
| 2002-12-27 | 267.57 |
| 2002-12-30 | 269.48 |
| 2002-12-31 | 271.03 |
| 2003-01-01 | . |
| 2003-01-02 | 278.55 |
| 2003-01-03 | 278.48 |
| 2003-01-06 | 277.99 |
| 2003-01-07 | 274.80 |
| 2003-01-08 | 275.00 |
| 2003-01-09 | 277.35 |
| 2003-01-10 | 275.19 |
| 2003-01-13 | 276.73 |
| 2003-01-14 | 277.10 |
| 2003-01-15 | 276.59 |
| 2003-01-16 | 277.59 |
| 2003-01-17 | 282.90 |
| 2003-01-20 | . |
| 2003-01-21 | 279.63 |
| 2003-01-22 | 279.91 |
| 2003-01-23 | 284.81 |
| 2003-01-24 | 278.85 |
| 2003-01-27 | 272.39 |
| 2003-01-28 | 275.63 |
| 2003-01-29 | 278.89 |
| 2003-01-30 | 275.01 |
| 2003-01-31 | 281.16 |
| 2003-02-03 | 275.55 |
| 2003-02-04 | 270.33 |
| 2003-02-05 | 268.90 |
| 2003-02-06 | 266.18 |
| 2003-02-07 | 268.92 |
| 2003-02-10 | 271.12 |
| 2003-02-11 | 267.56 |
| 2003-02-12 | 258.59 |
| 2003-02-13 | 256.77 |
| 2003-02-14 | 255.63 |
| 2003-02-17 | . |
| 2003-02-18 | 262.68 |
| 2003-02-19 | 264.53 |
| 2003-02-20 | 263.12 |
| 2003-02-21 | 268.05 |
| 2003-02-24 | 262.00 |
| 2003-02-25 | 264.60 |
| 2003-02-26 | 266.54 |
| 2003-02-27 | 268.64 |
| 2003-02-28 | 270.22 |
| 2003-03-03 | 269.71 |
| 2003-03-04 | 265.82 |
| 2003-03-05 | 269.37 |
| 2003-03-06 | 268.76 |
| 2003-03-07 | 271.45 |
| 2003-03-10 | 266.45 |
| 2003-03-11 | 263.88 |
| 2003-03-12 | 264.67 |
| 2003-03-13 | 271.27 |
| 2003-03-14 | 267.06 |
| 2003-03-17 | 277.83 |
| 2003-03-18 | 280.14 |
| 2003-03-19 | 280.58 |
| 2003-03-20 | 279.77 |
| 2003-03-21 | 284.11 |
| 2003-03-24 | 280.68 |
| 2003-03-25 | 282.35 |
| 2003-03-26 | 280.88 |
| 2003-03-27 | 281.29 |
| 2003-03-28 | 286.44 |
| 2003-03-31 | 285.54 |
| 2003-04-01 | 285.12 |
| 2003-04-02 | 287.81 |
| 2003-04-03 | 290.00 |
| 2003-04-04 | 285.55 |
| 2003-04-07 | 285.74 |
| 2003-04-08 | 285.00 |
| 2003-04-09 | 281.61 |
| 2003-04-10 | 279.79 |
| 2003-04-11 | 282.83 |
| 2003-04-14 | 288.72 |
| 2003-04-15 | 283.50 |
| 2003-04-16 | 272.18 |
| 2003-04-17 | 277.26 |
| 2003-04-18 | . |
| 2003-04-21 | 272.44 |
| 2003-04-22 | 277.77 |
| 2003-04-23 | 278.74 |
| 2003-04-24 | 278.58 |
| 2003-04-25 | 277.30 |
| 2003-04-28 | 279.21 |
| 2003-04-29 | 281.44 |
| 2003-04-30 | 286.83 |
| 2003-05-01 | 287.11 |
| 2003-05-02 | 291.05 |
| 2003-05-05 | 293.66 |
| 2003-05-06 | 296.70 |
| 2003-05-07 | 294.75 |
| 2003-05-08 | 293.18 |
| 2003-05-09 | 296.50 |
| 2003-05-12 | 298.77 |
| 2003-05-13 | 298.57 |
| 2003-05-14 | 300.01 |
| 2003-05-15 | 300.44 |
| 2003-05-16 | 306.03 |
| 2003-05-19 | 301.43 |
| 2003-05-20 | 305.56 |
| 2003-05-21 | 308.23 |
| 2003-05-22 | 307.48 |
| 2003-05-23 | 305.73 |
| 2003-05-26 | . |
| 2003-05-27 | 308.39 |
| 2003-05-28 | 309.81 |
| 2003-05-29 | 308.38 |
| 2003-05-30 | 311.71 |
| 2003-06-02 | 309.51 |
| 2003-06-03 | 308.10 |
| 2003-06-04 | 308.86 |
| 2003-06-05 | 312.23 |
| 2003-06-06 | 315.07 |
| 2003-06-09 | 311.93 |
| 2003-06-10 | 316.17 |
| 2003-06-11 | 322.53 |
| 2003-06-12 | 321.13 |
| 2003-06-13 | 317.19 |
| 2003-06-16 | 324.01 |
| 2003-06-17 | 329.04 |
| 2003-06-18 | 328.19 |
| 2003-06-19 | 318.90 |
| 2003-06-20 | 319.79 |
| 2003-06-23 | 310.36 |
| 2003-06-24 | 312.08 |
| 2003-06-25 | 309.77 |
| 2003-06-26 | 314.03 |
| 2003-06-27 | 313.14 |
| 2003-06-30 | 313.28 |
| 2003-07-01 | 313.70 |
| 2003-07-02 | 318.63 |
| 2003-07-03 | 316.96 |
| 2003-07-04 | . |
| 2003-07-07 | 322.38 |
| 2003-07-08 | 326.18 |
| 2003-07-09 | 327.59 |
| 2003-07-10 | 323.13 |
| 2003-07-11 | 323.99 |
| 2003-07-14 | 320.76 |
| 2003-07-15 | 321.54 |
| 2003-07-16 | 313.61 |
| 2003-07-17 | 317.95 |
| 2003-07-18 | 320.65 |
| 2003-07-21 | 319.69 |
| 2003-07-22 | 319.82 |
| 2003-07-23 | 324.53 |
| 2003-07-24 | 319.28 |
| 2003-07-25 | 325.11 |
| 2003-07-28 | 331.78 |
| 2003-07-29 | 336.76 |
| 2003-07-30 | 336.53 |
| 2003-07-31 | 326.14 |
| 2003-08-01 | 324.24 |
| 2003-08-04 | 322.93 |
| 2003-08-05 | 313.10 |
| 2003-08-06 | 302.66 |
| 2003-08-07 | 310.48 |
| 2003-08-08 | 312.58 |
| 2003-08-11 | 316.44 |
| 2003-08-12 | 317.30 |
| 2003-08-13 | 315.22 |
| 2003-08-14 | 317.29 |
| 2003-08-15 | 317.18 |
| 2003-08-18 | 319.59 |
| 2003-08-19 | 320.69 |
| 2003-08-20 | 317.75 |
| 2003-08-21 | 317.20 |
| 2003-08-22 | 313.34 |
| 2003-08-25 | 312.79 |
| 2003-08-26 | 315.37 |
| 2003-08-27 | 316.35 |
| 2003-08-28 | 318.03 |
| 2003-08-29 | 320.67 |
| 2003-09-01 | . |
| 2003-09-02 | 324.20 |
| 2003-09-03 | 323.23 |
| 2003-09-04 | 324.28 |
| 2003-09-05 | 320.61 |
| 2003-09-08 | 324.70 |
| 2003-09-09 | 321.91 |
| 2003-09-10 | 321.04 |
| 2003-09-11 | 321.00 |
| 2003-09-12 | 322.27 |
| 2003-09-15 | 320.76 |
| 2003-09-16 | 321.58 |
| 2003-09-17 | 322.67 |
| 2003-09-18 | 324.90 |
| 2003-09-19 | 324.03 |
| 2003-09-22 | 321.14 |
| 2003-09-23 | 320.66 |
| 2003-09-24 | 316.67 |
| 2003-09-25 | 312.98 |
| 2003-09-26 | 310.63 |
| 2003-09-29 | 315.01 |
| 2003-09-30 | 318.57 |
| 2003-10-01 | 323.17 |
| 2003-10-02 | 325.53 |
| 2003-10-03 | 328.57 |
| 2003-10-06 | 326.02 |
| 2003-10-07 | 326.43 |
| 2003-10-08 | 326.02 |
| 2003-10-09 | 327.27 |
| 2003-10-10 | 328.46 |
| 2003-10-13 | 330.46 |
| 2003-10-14 | 330.42 |
| 2003-10-15 | 325.19 |
| 2003-10-16 | 332.13 |
| 2003-10-17 | 331.68 |
| 2003-10-20 | 335.91 |
| 2003-10-21 | 338.10 |
| 2003-10-22 | 333.13 |
| 2003-10-23 | 333.90 |
| 2003-10-24 | 337.55 |
| 2003-10-27 | 332.76 |
| 2003-10-28 | 333.93 |
| 2003-10-29 | 337.06 |
| 2003-10-30 | 329.49 |
| 2003-10-31 | 334.90 |
| 2003-11-03 | 332.17 |
| 2003-11-04 | 329.42 |
| 2003-11-05 | 330.94 |
| 2003-11-06 | 331.77 |
| 2003-11-07 | 329.75 |
| 2003-11-10 | 328.00 |
| 2003-11-11 | 328.70 |
| 2003-11-12 | 334.06 |
| 2003-11-13 | 340.34 |
| 2003-11-14 | 341.61 |
| 2003-11-17 | 339.53 |
| 2003-11-18 | 337.01 |
| 2003-11-19 | 342.94 |
| 2003-11-20 | 339.85 |
| 2003-11-21 | 340.73 |
| 2003-11-24 | 346.24 |
| 2003-11-25 | 350.42 |
| 2003-11-26 | 352.48 |
| 2003-11-27 | . |
| 2003-11-28 | 353.97 |
| 2003-12-01 | 358.40 |
| 2003-12-02 | 362.57 |
| 2003-12-03 | 361.26 |
| 2003-12-04 | 358.61 |
| 2003-12-05 | 355.72 |
| 2003-12-08 | 354.52 |
| 2003-12-09 | 351.35 |
| 2003-12-10 | 349.04 |
| 2003-12-11 | 354.61 |
| 2003-12-12 | 355.08 |
| 2003-12-15 | 351.32 |
| 2003-12-16 | 349.94 |
| 2003-12-17 | 351.18 |
| 2003-12-18 | 355.84 |
| 2003-12-19 | 353.89 |
| 2003-12-22 | 356.27 |
| 2003-12-23 | 355.11 |
| 2003-12-24 | 355.64 |
| 2003-12-25 | . |
| 2003-12-26 | 357.34 |
| 2003-12-29 | 363.04 |
| 2003-12-30 | 363.64 |
| 2003-12-31 | 363.22 |
| 2004-01-01 | . |
| 2004-01-02 | 364.89 |
| 2004-01-05 | 355.39 |
| 2004-01-06 | 356.76 |
| 2004-01-07 | 359.19 |
| 2004-01-08 | 359.51 |
| 2004-01-09 | 356.24 |
| 2004-01-12 | 357.92 |
| 2004-01-13 | 357.99 |
| 2004-01-14 | 366.59 |
| 2004-01-15 | 369.54 |
| 2004-01-16 | 372.81 |
| 2004-01-19 | . |
| 2004-01-20 | 378.18 |
| 2004-01-21 | 378.35 |
| 2004-01-22 | 382.84 |
| 2004-01-23 | 378.09 |
| 2004-01-26 | 379.82 |
| 2004-01-27 | 378.61 |
| 2004-01-28 | 373.22 |
| 2004-01-29 | 377.02 |
| 2004-01-30 | 379.22 |
| 2004-02-02 | 380.49 |
| 2004-02-03 | 379.63 |
| 2004-02-04 | 378.18 |
| 2004-02-05 | 373.00 |
| 2004-02-06 | 374.65 |
| 2004-02-09 | 372.20 |
| 2004-02-10 | 374.64 |
| 2004-02-11 | 373.57 |
| 2004-02-12 | 374.20 |
| 2004-02-13 | 374.66 |
| 2004-02-16 | . |
| 2004-02-17 | 379.08 |
| 2004-02-18 | 377.06 |
| 2004-02-19 | 375.75 |
| 2004-02-20 | 374.22 |
| 2004-02-23 | 373.47 |
| 2004-02-24 | 376.35 |
| 2004-02-25 | 379.20 |
| 2004-02-26 | 380.34 |
| 2004-02-27 | 381.77 |
| 2004-03-01 | 380.63 |
| 2004-03-02 | 378.42 |
| 2004-03-03 | 382.21 |
| 2004-03-04 | 384.06 |
| 2004-03-05 | 385.80 |
| 2004-03-08 | 383.59 |
| 2004-03-09 | 379.95 |
| 2004-03-10 | 376.32 |
| 2004-03-11 | 371.52 |
| 2004-03-12 | 377.25 |
| 2004-03-15 | 377.84 |
| 2004-03-16 | 380.91 |
| 2004-03-17 | 384.37 |
| 2004-03-18 | 386.69 |
| 2004-03-19 | 383.25 |
| 2004-03-22 | 378.41 |
| 2004-03-23 | 380.64 |
| 2004-03-24 | 375.36 |
| 2004-03-25 | 378.80 |
| 2004-03-26 | 379.48 |
| 2004-03-29 | 384.40 |
| 2004-03-30 | 386.87 |
| 2004-03-31 | 389.90 |
| 2004-04-01 | 391.85 |
| 2004-04-02 | 393.60 |
| 2004-04-05 | 403.47 |
| 2004-04-06 | 402.05 |
| 2004-04-07 | 401.87 |
| 2004-04-08 | 402.16 |
| 2004-04-09 | . |
| 2004-04-12 | 406.30 |
| 2004-04-13 | 402.05 |
| 2004-04-14 | 397.14 |
| 2004-04-15 | 386.70 |
| 2004-04-16 | 390.76 |
| 2004-04-19 | 391.22 |
| 2004-04-20 | 387.99 |
| 2004-04-21 | 395.50 |
| 2004-04-22 | 405.03 |
| 2004-04-23 | 404.49 |
| 2004-04-26 | 399.21 |
| 2004-04-27 | 400.68 |
| 2004-04-28 | 395.79 |
| 2004-04-29 | 390.08 |
| 2004-04-30 | 387.83 |
| 2004-05-03 | 391.99 |
| 2004-05-04 | 390.38 |
| 2004-05-05 | 394.80 |
| 2004-05-06 | 391.67 |
| 2004-05-07 | 386.28 |
| 2004-05-10 | 377.75 |
| 2004-05-11 | 380.52 |
| 2004-05-12 | 382.32 |
| 2004-05-13 | 384.76 |
| 2004-05-14 | 386.45 |
| 2004-05-17 | 383.73 |
| 2004-05-18 | 385.68 |
| 2004-05-19 | 381.42 |
| 2004-05-20 | 377.75 |
| 2004-05-21 | 380.12 |
| 2004-05-24 | 382.02 |
| 2004-05-25 | 384.67 |
| 2004-05-26 | 383.55 |
| 2004-05-27 | 387.55 |
| 2004-05-28 | 389.85 |
| 2004-05-31 | . |
| 2004-06-01 | 394.35 |
| 2004-06-02 | 395.74 |
| 2004-06-03 | 394.96 |
| 2004-06-04 | 395.09 |
| 2004-06-07 | 399.73 |
| 2004-06-08 | 397.90 |
| 2004-06-09 | 394.13 |
| 2004-06-10 | 393.81 |
| 2004-06-11 | . |
| 2004-06-14 | 391.13 |
| 2004-06-15 | 392.19 |
| 2004-06-16 | 393.26 |
| 2004-06-17 | 394.19 |
| 2004-06-18 | 395.96 |
| 2004-06-21 | 390.22 |
| 2004-06-22 | 388.86 |
| 2004-06-23 | 389.39 |
| 2004-06-24 | 388.98 |
| 2004-06-25 | 391.59 |
| 2004-06-28 | 386.76 |
| 2004-06-29 | 390.46 |
| 2004-06-30 | 396.33 |
| 2004-07-01 | 391.86 |
| 2004-07-02 | 386.36 |
| 2004-07-05 | . |
| 2004-07-06 | 378.58 |
| 2004-07-07 | 384.25 |
| 2004-07-08 | 380.31 |
| 2004-07-09 | 380.70 |
| 2004-07-12 | 382.15 |
| 2004-07-13 | 387.81 |
| 2004-07-14 | 389.56 |
| 2004-07-15 | 396.94 |
| 2004-07-16 | 395.98 |
| 2004-07-19 | 394.88 |
| 2004-07-20 | 397.07 |
| 2004-07-21 | 389.97 |
| 2004-07-22 | 389.38 |
| 2004-07-23 | 383.98 |
| 2004-07-26 | 382.35 |
| 2004-07-27 | 371.79 |
| 2004-07-28 | 369.35 |
| 2004-07-29 | 376.14 |
| 2004-07-30 | 374.68 |
| 2004-08-02 | 374.92 |
| 2004-08-03 | 371.76 |
| 2004-08-04 | 369.13 |
| 2004-08-05 | 365.38 |
| 2004-08-06 | 359.40 |
| 2004-08-09 | 359.82 |
| 2004-08-10 | 367.29 |
| 2004-08-11 | 372.54 |
| 2004-08-12 | 369.65 |
| 2004-08-13 | 371.00 |
| 2004-08-16 | 375.24 |
| 2004-08-17 | 376.77 |
| 2004-08-18 | 379.60 |
| 2004-08-19 | 376.20 |
| 2004-08-20 | 378.46 |
| 2004-08-23 | 375.76 |
| 2004-08-24 | 375.33 |
| 2004-08-25 | 377.37 |
| 2004-08-26 | 377.76 |
| 2004-08-27 | 380.53 |
| 2004-08-30 | 377.52 |
| 2004-08-31 | 381.99 |
| 2004-09-01 | 383.28 |
| 2004-09-02 | 386.79 |
| 2004-09-03 | 386.20 |
| 2004-09-06 | . |
| 2004-09-07 | 389.58 |
| 2004-09-08 | 387.93 |
| 2004-09-09 | 388.05 |
| 2004-09-10 | 389.67 |
| 2004-09-13 | 390.82 |
| 2004-09-14 | 392.51 |
| 2004-09-15 | 394.42 |
| 2004-09-16 | 393.71 |
| 2004-09-17 | 393.46 |
| 2004-09-20 | 393.69 |
| 2004-09-21 | 395.85 |
| 2004-09-22 | 393.66 |
| 2004-09-23 | 393.50 |
| 2004-09-24 | 397.48 |
| 2004-09-27 | 397.76 |
| 2004-09-28 | 403.20 |
| 2004-09-29 | 401.16 |
| 2004-09-30 | 405.07 |
| 2004-10-01 | 406.19 |
| 2004-10-04 | 404.78 |
| 2004-10-05 | 406.21 |
| 2004-10-06 | 408.85 |
| 2004-10-07 | 408.65 |
| 2004-10-08 | 404.59 |
| 2004-10-11 | 404.16 |
| 2004-10-12 | 402.41 |
| 2004-10-13 | 399.83 |
| 2004-10-14 | 397.17 |
| 2004-10-15 | 396.81 |
| 2004-10-18 | 397.61 |
| 2004-10-19 | 370.44 |
| 2004-10-20 | 378.85 |
| 2004-10-21 | 373.07 |
| 2004-10-22 | 378.84 |
| 2004-10-25 | 377.29 |
| 2004-10-26 | 387.42 |
| 2004-10-27 | 396.92 |
| 2004-10-28 | 397.07 |
| 2004-10-29 | 397.36 |
| 2004-11-01 | 397.18 |
| 2004-11-02 | 394.90 |
| 2004-11-03 | 412.80 |
| 2004-11-04 | 424.66 |
| 2004-11-05 | 429.78 |
| 2004-11-08 | 429.56 |
| 2004-11-09 | 433.89 |
| 2004-11-10 | 437.45 |
| 2004-11-11 | 442.50 |
| 2004-11-12 | 445.16 |
| 2004-11-15 | 448.64 |
| 2004-11-16 | 443.44 |
| 2004-11-17 | 445.34 |
| 2004-11-18 | 447.97 |
| 2004-11-19 | 444.62 |
| 2004-11-22 | 446.92 |
| 2004-11-23 | 448.01 |
| 2004-11-24 | 447.80 |
| 2004-11-25 | . |
| 2004-11-26 | 452.31 |
| 2004-11-29 | 451.59 |
| 2004-11-30 | 454.08 |
| 2004-12-01 | 460.99 |
| 2004-12-02 | 458.69 |
| 2004-12-03 | 459.75 |
| 2004-12-06 | 459.55 |
| 2004-12-07 | 453.93 |
| 2004-12-08 | 465.50 |
| 2004-12-09 | 476.28 |
| 2004-12-10 | 480.12 |
| 2004-12-13 | 482.09 |
| 2004-12-14 | 484.22 |
| 2004-12-15 | 482.69 |
| 2004-12-16 | 479.30 |
| 2004-12-17 | 477.35 |
| 2004-12-20 | 475.64 |
| 2004-12-21 | 480.72 |
| 2004-12-22 | 481.32 |
| 2004-12-23 | 481.45 |
| 2004-12-24 | . |
| 2004-12-27 | 481.05 |
| 2004-12-28 | 486.81 |
| 2004-12-29 | 487.72 |
| 2004-12-30 | 489.40 |
| 2004-12-31 | 488.80 |
| 2005-01-03 | 480.56 |
| 2005-01-04 | 477.42 |
| 2005-01-05 | 482.46 |
| 2005-01-06 | 485.35 |
| 2005-01-07 | 485.73 |
| 2005-01-10 | 492.30 |
| 2005-01-11 | 491.67 |
| 2005-01-12 | 497.47 |
| 2005-01-13 | 497.13 |
| 2005-01-14 | 500.53 |
| 2005-01-17 | . |
| 2005-01-18 | 499.38 |
| 2005-01-19 | 497.83 |
| 2005-01-20 | 491.62 |
| 2005-01-21 | 492.12 |
| 2005-01-24 | 488.07 |
| 2005-01-25 | 485.41 |
| 2005-01-26 | 487.84 |
| 2005-01-27 | 493.71 |
#2005-01-28| 491.46
#2005-01-31| 496.68
#2005-02-01| 506.54
#2005-02-02| 504.73
#2005-02-03| 504.85
#2005-02-04| 510.42
#2005-02-07| 502.20
#2005-02-08| 501.19
#2005-02-09| 495.93
#2005-02-10| 501.63
#2005-02-11| 502.53
#2005-02-14| 505.81
#2005-02-15| 510.89
#2005-02-16| 512.47
#2005-02-17| 508.98
#2005-02-18| 508.56
#2005-02-21| .
#2005-02-22| 495.81
#2005-02-23| 503.95
#2005-02-24| 509.10
#2005-02-25| 516.16
#2005-02-28| 514.56
#2005-03-01| 516.79
#2005-03-02| 519.03
#2005-03-03| 523.58
#2005-03-04| 531.35
#2005-03-07| 527.60
#2005-03-08| 523.47
#2005-03-09| 520.42
#2005-03-10| 522.54
#2005-03-11| 518.43
#2005-03-14| 519.16
#2005-03-15| 517.29
#2005-03-16| 512.88
#2005-03-17| 515.85
#2005-03-18| 515.83
#2005-03-21| 515.25
#2005-03-22| 518.18
#2005-03-23| 517.89
#2005-03-24| 522.00
#2005-03-25| .
#2005-03-28| 523.59
#2005-03-29| 524.75
#2005-03-30| 537.66
#2005-03-31| 536.80
#2005-04-01| 535.60
#2005-04-04| 538.71
#2005-04-05| 545.92
#2005-04-06| 549.49
#2005-04-07| 555.15
#2005-04-08| 548.86
#2005-04-11| 547.29
#2005-04-12| 549.34
#2005-04-13| 543.80
#2005-04-14| 529.57
#2005-04-15| 525.13
#2005-04-18| 517.22
#2005-04-19| 526.65
#2005-04-20| 517.87
#2005-04-21| 523.62
#2005-04-22| 520.11
#2005-04-25| 525.58
#2005-04-26| 515.59
#2005-04-27| 530.59
#2005-04-28| 526.16
#2005-04-29| 539.72
#2005-05-02| 542.96
#2005-05-03| 544.52
#2005-05-04| 551.80
#2005-05-05| 553.33
#2005-05-06| 558.05
#2005-05-09| 564.90
#2005-05-10| 562.40
#2005-05-11| 560.95
#2005-05-12| 558.62
#2005-05-13| 546.81
#2005-05-16| 556.46
#2005-05-17| 560.19
#2005-05-18| 556.56
#2005-05-19| 558.71
#2005-05-20| 558.59
#2005-05-23| 562.19
#2005-05-24| 562.34
#2005-05-25| 558.67
#2005-05-26| 562.70
#2005-05-27| 563.52
#2005-05-30| .
#2005-05-31| 560.84
#2005-06-01| 563.94
#2005-06-02| 569.63
#2005-06-03| 572.37
#2005-06-06| 575.58
#2005-06-07| 580.57
#2005-06-08| 575.74
#2005-06-09| 582.89
#2005-06-10| 574.64
#2005-06-13| 580.74
#2005-06-14| 587.23
#2005-06-15| 586.75
#2005-06-16| 586.59
#2005-06-17| 590.80
#2005-06-20| 592.10
#2005-06-21| 592.83
#2005-06-22| 592.35
#2005-06-23| 588.33
#2005-06-24| 583.20
#2005-06-27| 583.52
#2005-06-28| 593.59
#2005-06-29| 596.29
#2005-06-30| 591.59
#2005-07-01| 592.74
#2005-07-04| .
#2005-07-05| 597.75
#2005-07-06| 596.81
#2005-07-07| 598.12
#2005-07-08| 597.05
#2005-07-11| 596.41
#2005-07-12| 591.13
#2005-07-13| 584.22
#2005-07-14| 579.59
#2005-07-15| 583.94
#2005-07-18| 584.68
#2005-07-19| 580.60
#2005-07-20| 575.45
#2005-07-21| 564.00
#2005-07-22| 570.53
#2005-07-25| 568.86
#2005-07-26| 575.30
#2005-07-27| 571.12
#2005-07-28| 587.61
#2005-07-29| 585.23
#2005-08-01| 591.60
#2005-08-02| 595.67
#2005-08-03| 599.23
#2005-08-04| 598.17
#2005-08-05| 589.11
#2005-08-08| 585.74
#2005-08-09| 592.78
#2005-08-10| 596.31
#2005-08-11| 600.48
#2005-08-12| 597.70
#2005-08-15| 596.60
#2005-08-16| 593.24
#2005-08-17| 595.30
#2005-08-18| 594.35
#2005-08-19| 595.31
#2005-08-22| 595.97
#2005-08-23| 594.24
#2005-08-24| 592.33
#2005-08-25| 593.92
#2005-08-26| 591.33
#2005-08-29| 595.55
#2005-08-30| 595.74
#2005-08-31| 601.55
#2005-09-01| 602.08
#2005-09-02| 603.35
#2005-09-05| .
#2005-09-06| 613.36
#2005-09-07| 618.17
#2005-09-08| 617.30
#2005-09-09| 623.25
#2005-09-12| 619.04
#2005-09-13| 607.34
#2005-09-14| 607.21
#2005-09-15| 611.74
#2005-09-16| 615.71
#2005-09-19| 609.76
#2005-09-20| 602.66
#2005-09-21| 601.04
#2005-09-22| 604.58
#2005-09-23| 614.83
#2005-09-26| 618.46
#2005-09-27| 619.07
#2005-09-28| 619.48
#2005-09-29| 622.41
#2005-09-30| 625.72
#2005-10-03| 628.66
#2005-10-04| 628.33
#2005-10-05| 618.52
#2005-10-06| 615.75
#2005-10-07| 617.44
#2005-10-10| 615.13
#2005-10-11| 611.78
#2005-10-12| 604.09
#2005-10-13| 598.51
#2005-10-14| 613.10
#2005-10-17| 617.78
#2005-10-18| 619.69
#2005-10-19| 634.40
#2005-10-20| 625.30
#2005-10-21| 630.79
#2005-10-24| 631.61
#2005-10-25| 614.60
#2005-10-26| 595.95
#2005-10-27| 605.97
#2005-10-28| 621.04
#2005-10-31| 628.47
#2005-11-01| 628.51
#2005-11-02| 627.79
#2005-11-03| 622.86
#2005-11-04| 623.88
#2005-11-07| 625.45
#2005-11-08| 622.29
#2005-11-09| 615.59
#2005-11-10| 631.73
#2005-11-11| 632.79
#2005-11-14| 632.39
#2005-11-15| 639.01
#2005-11-16| 640.66
#2005-11-17| 646.72
#2005-11-18| 646.98
#2005-11-21| 651.29
#2005-11-22| 652.49
#2005-11-23| 650.83
#2005-11-24| .
#2005-11-25| 650.90
#2005-11-28| 638.04
#2005-11-29| 650.75
#2005-11-30| 646.99
#2005-12-01| 660.17
#2005-12-02| 661.54
#2005-12-05| 659.77
#2005-12-06| 665.44
#2005-12-07| 658.53
#2005-12-08| 664.78
#2005-12-09| 673.22
#2005-12-12| 670.27
#2005-12-13| 671.56
#2005-12-14| 669.79
#2005-12-15| 669.20
#2005-12-16| 666.85
#2005-12-19| 655.82
#2005-12-20| 663.39
#2005-12-21| 665.64
#2005-12-22| 668.55
#2005-12-23| 669.55
#2005-12-26| .
#2005-12-27| 664.43
#2005-12-28| 667.06
#2005-12-29| 667.58
#2005-12-30| 661.93
#2006-01-02| .
#2006-01-03| 662.79
#2006-01-04| 665.58
#2006-01-05| 665.25
#2006-01-06| 672.08
#2006-01-09| 664.83
#2006-01-10| 663.44
#2006-01-11| 658.75
#2006-01-12| 663.14
#2006-01-13| 655.07
#2006-01-16| .
#2006-01-17| 655.98
#2006-01-18| 661.87
#2006-01-19| 659.89
#2006-01-20| 642.51
#2006-01-23| 633.48
#2006-01-24| 641.37
#2006-01-25| 638.46
#2006-01-26| 642.90
#2006-01-27| 651.65
#2006-01-30| 647.87
#2006-01-31| 656.13
#2006-02-01| 658.99
#2006-02-02| 655.57
#2006-02-03| 658.88
#2006-02-06| 651.25
#2006-02-07| 647.96
#2006-02-08| 647.51
#2006-02-09| 653.81
#2006-02-10| 655.08
#2006-02-13| 652.83
#2006-02-14| 661.66
#2006-02-15| 664.78
#2006-02-16| 663.35
#2006-02-17| 662.42
#2006-02-20| .
#2006-02-21| 660.65
#2006-02-22| 670.28
#2006-02-23| 669.06
#2006-02-24| 666.31
#2006-02-27| 667.34
#2006-02-28| 658.75
#2006-03-01| 662.96
#2006-03-02| 658.61
#2006-03-03| 654.35
#2006-03-06| 647.98
#2006-03-07| 651.09
#2006-03-08| 657.51
#2006-03-09| 652.07
#2006-03-10| 655.03
#2006-03-13| 651.11
#2006-03-14| 658.31
#2006-03-15| 662.64
#2006-03-16| 661.65
#2006-03-17| 662.23
#2006-03-20| 662.84
#2006-03-21| 655.92
#2006-03-22| 661.08
#2006-03-23| 657.10
#2006-03-24| 658.10
#2006-03-27| 654.32
#2006-03-28| 649.49
#2006-03-29| 656.97
#2006-03-30| 655.11
#2006-03-31| 652.17
#2006-04-03| 647.71
#2006-04-04| 649.64
#2006-04-05| 648.00
#2006-04-06| 637.81
#2006-04-07| 631.76
#2006-04-10| 623.93
#2006-04-11| 614.54
#2006-04-12| 624.08
#2006-04-13| 626.89
#2006-04-14| .
#2006-04-17| 617.99
#2006-04-18| 613.25
#2006-04-19| 607.18
#2006-04-20| 617.91
#2006-04-21| 615.15
#2006-04-24| 614.47
#2006-04-25| 607.27
#2006-04-26| 604.93
#2006-04-27| 574.68
#2006-04-28| 592.97
#2006-05-01| 590.09
#2006-05-02| 589.95
#2006-05-03| 567.32
#2006-05-04| 568.37
#2006-05-05| 576.28
#2006-05-08| 576.89
#2006-05-09| 565.33
#2006-05-10| 577.92
#2006-05-11| 571.93
#2006-05-12| 577.43
#2006-05-15| 582.63
#2006-05-16| 591.82
#2006-05-17| 592.21
#2006-05-18| 586.81
#2006-05-19| 578.89
#2006-05-22| 576.26
#2006-05-23| 569.89
#2006-05-24| 564.74
#2006-05-25| 571.99
#2006-05-26| 572.92
#2006-05-29| .
#2006-05-30| 570.87
#2006-05-31| 578.95
#2006-06-01| 593.12
#2006-06-02| 597.01
#2006-06-05| 587.58
#2006-06-06| 584.94
#2006-06-07| 591.69
#2006-06-08| 592.14
#2006-06-09| 589.17
#2006-06-12| 576.61
#2006-06-13| 575.77
#2006-06-14| 570.60
#2006-06-15| 575.80
#2006-06-16| 573.50
#2006-06-19| 569.05
#2006-06-20| 565.87
#2006-06-21| 577.77
#2006-06-22| 576.84
#2006-06-23| 582.64
#2006-06-26| 583.93
#2006-06-27| 578.58
#2006-06-28| 577.58
#2006-06-29| 587.47
#2006-06-30| 590.15
#2006-07-03| 592.74
#2006-07-04| .
#2006-07-05| 589.51
#2006-07-06| 590.48
#2006-07-07| 592.97
#2006-07-10| 600.30
#2006-07-11| 609.75
#2006-07-12| 606.62
#2006-07-13| 602.97
#2006-07-14| 598.39
#2006-07-17| 600.36
#2006-07-18| 604.08
#2006-07-19| 623.63
#2006-07-20| 620.01
#2006-07-21| 617.62
#2006-07-24| 626.24
#2006-07-25| 631.97
#2006-07-26| 625.36
#2006-07-27| 606.69
#2006-07-28| 595.29
#2006-07-31| 595.85
#2006-08-01| 596.28
#2006-08-02| 609.25
#2006-08-03| 602.90
#2006-08-04| 609.56
#2006-08-07| 610.88
#2006-08-08| 616.88
#2006-08-09| 616.73
#2006-08-10| 618.54
#2006-08-11| 614.66
#2006-08-14| 614.53
#2006-08-15| 618.47
#2006-08-16| 621.90
#2006-08-17| 626.71
#2006-08-18| 627.14
#2006-08-21| 628.51
#2006-08-22| 631.32
#2006-08-23| 630.36
#2006-08-24| 638.99
#2006-08-25| 634.59
#2006-08-28| 640.06
#2006-08-29| 643.10
#2006-08-30| 646.53
#2006-08-31| 644.89
#2006-09-01| 642.74
#2006-09-04| .
#2006-09-05| 638.17
#2006-09-06| 633.33
#2006-09-07| 631.34
#2006-09-08| 636.70
#2006-09-11| 646.85
#2006-09-12| 657.84
#2006-09-13| 656.03
#2006-09-14| 651.39
#2006-09-15| 650.95
#2006-09-18| 645.18
#2006-09-19| 648.18
#2006-09-20| 651.21
#2006-09-21| 639.66
#2006-09-22| 632.11
#2006-09-25| 631.59
#2006-09-26| 634.47
#2006-09-27| 631.50
#2006-09-28| 631.97
#2006-09-29| 633.21
#2006-10-02| 630.75
#2006-10-03| 628.40
#2006-10-04| 633.68
#2006-10-05| 641.84
#2006-10-06| 634.19
#2006-10-09| 625.71
#2006-10-10| 618.45
#2006-10-11| 621.17
#2006-10-12| 623.00
#2006-10-13| 614.33
#2006-10-16| 612.40
#2006-10-17| 607.68
#2006-10-18| 614.54
#2006-10-19| 623.74
#2006-10-20| 629.26
#2006-10-23| 629.03
#2006-10-24| 624.06
#2006-10-25| 607.52
#2006-10-26| 613.47
#2006-10-27| 614.32
#2006-10-30| 606.41
#2006-10-31| 603.57
#2006-11-01| 593.87
#2006-11-02| 598.82
#2006-11-03| 591.46
#2006-11-06| 599.80
#2006-11-07| 605.46
#2006-11-08| 591.90
#2006-11-09| 573.53
#2006-11-10| 581.07
#2006-11-13| 589.13
#2006-11-14| 593.80
#2006-11-15| 599.44
#2006-11-16| 598.49
#2006-11-17| 593.17
#2006-11-20| 588.06
#2006-11-21| 584.19
#2006-11-22| 587.74
#2006-11-23| .
#2006-11-24| 588.66
#2006-11-27| 583.47
#2006-11-28| 591.12
#2006-11-29| 593.61
#2006-11-30| 607.59
#2006-12-01| 606.84
#2006-12-04| 611.08
#2006-12-05| 612.89
#2006-12-06| 616.48
#2006-12-07| 618.57
#2006-12-08| 620.57
#2006-12-11| 622.03
#2006-12-12| 621.35
#2006-12-13| 618.87
#2006-12-14| 619.98
#2006-12-15| 621.49
#2006-12-18| 628.76
#2006-12-19| 637.94
#2006-12-20| 643.72
#2006-12-21| 646.44
#2006-12-22| 644.08
#2006-12-25| .
#2006-12-26| 644.12
#2006-12-27| 644.60
#2006-12-28| 645.34
#2006-12-29| 644.78
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 638.36
#2007-01-04| 637.45
#2007-01-05| 633.78
#2007-01-08| 638.18
#2007-01-09| 629.13
#2007-01-10| 631.48
#2007-01-11| 643.57
#2007-01-12| 647.48
#2007-01-15| .
#2007-01-16| 651.21
#2007-01-17| 653.24
#2007-01-18| 642.06
#2007-01-19| 643.59
#2007-01-22| 637.99
#2007-01-23| 638.49
#2007-01-24| 637.59
#2007-01-25| 637.57
#2007-01-26| 636.14
#2007-01-29| 638.28
#2007-01-30| 645.33
#2007-01-31| 649.15
#2007-02-01| 654.32
#2007-02-02| 654.07
#2007-02-05| 658.18
#2007-02-06| 656.48
#2007-02-07| 662.92
#2007-02-08| 660.45
#2007-02-09| 657.01
#2007-02-12| 660.86
#2007-02-13| 664.25
#2007-02-14| 668.59
#2007-02-15| 683.02
#2007-02-16| 683.26
#2007-02-19| .
#2007-02-20| 685.37
#2007-02-21| 687.24
#2007-02-22| 687.66
#2007-02-23| 683.82
#2007-02-26| 682.89
#2007-02-27| 662.14
#2007-02-28| 668.15
#2007-03-01| 670.01
#2007-03-02| 663.06
#2007-03-05| 655.94
#2007-03-06| 663.71
#2007-03-07| 661.39
#2007-03-08| 663.01
#2007-03-09| 658.43
#2007-03-12| 662.60
#2007-03-13| 655.98
#2007-03-14| 658.48
#2007-03-15| 664.73
#2007-03-16| 662.62
#2007-03-19| 672.39
#2007-03-20| 672.45
#2007-03-21| 680.54
#2007-03-22| 685.81
#2007-03-23| 689.65
#2007-03-26| 691.93
#2007-03-27| 685.36
#2007-03-28| 679.98
#2007-03-29| 669.28
#2007-03-30| 671.99
#2007-04-02| 677.77
#2007-04-03| 687.51
#2007-04-04| 690.89
#2007-04-05| 693.30
#2007-04-06| .
#2007-04-09| 693.85
#2007-04-10| 691.73
#2007-04-11| 683.66
#2007-04-12| 686.24
#2007-04-13| 688.75
#2007-04-16| 696.81
#2007-04-17| 700.49
#2007-04-18| 700.53
#2007-04-19| 687.87
#2007-04-20| 692.52
#2007-04-23| 695.12
#2007-04-24| 701.78
#2007-04-25| 692.02
#2007-04-26| 696.73
#2007-04-27| 696.21
#2007-04-30| 692.59
#2007-05-01| 689.09
#2007-05-02| 698.24
#2007-05-03| 696.04
#2007-05-04| 702.17
#2007-05-07| 705.24
#2007-05-08| 703.77
#2007-05-09| 704.57
#2007-05-10| 701.24
#2007-05-11| 706.24
#2007-05-14| 704.33
#2007-05-15| 704.85
#2007-05-16| 715.59
#2007-05-17| 714.61
#2007-05-18| 715.05
#2007-05-21| 713.79
#2007-05-22| 715.88
#2007-05-23| 715.26
#2007-05-24| 715.09
#2007-05-25| 718.04
#2007-05-28| .
#2007-05-29| 721.25
#2007-05-30| 722.07
#2007-05-31| 719.15
#2007-06-01| 723.62
#2007-06-04| 722.09
#2007-06-05| 718.76
#2007-06-06| 711.73
#2007-06-07| 707.38
#2007-06-08| 712.66
#2007-06-11| 711.06
#2007-06-12| 707.28
#2007-06-13| 707.69
#2007-06-14| 707.03
#2007-06-15| 708.26
#2007-06-18| 708.60
#2007-06-19| 708.55
#2007-06-20| 699.36
#2007-06-21| 700.63
#2007-06-22| 694.26
#2007-06-25| 693.93
#2007-06-26| 697.59
#2007-06-27| 700.11
#2007-06-28| 701.18
#2007-06-29| 695.16
#2007-07-02| 706.44
#2007-07-03| 707.15
#2007-07-04| .
#2007-07-05| 712.43
#2007-07-06| 717.87
#2007-07-09| 710.18
#2007-07-10| 702.82
#2007-07-11| 705.14
#2007-07-12| 717.52
#2007-07-13| 715.26
#2007-07-16| 714.42
#2007-07-17| 714.50
#2007-07-18| 721.83
#2007-07-19| 711.06
#2007-07-20| 705.14
#2007-07-23| 705.57
#2007-07-24| 703.86
#2007-07-25| 697.62
#2007-07-26| 685.72
#2007-07-27| 674.12
#2007-07-30| 676.40
#2007-07-31| 670.08
#2007-08-01| 667.45
#2007-08-02| 678.55
#2007-08-03| 666.78
#2007-08-06| 677.64
#2007-08-07| 677.48
#2007-08-08| 672.64
#2007-08-09| 655.59
#2007-08-10| 668.11
#2007-08-13| 673.11
#2007-08-14| 663.55
#2007-08-15| 666.53
#2007-08-16| 666.41
#2007-08-17| 675.61
#2007-08-20| 677.70
#2007-08-21| 677.81
#2007-08-22| 680.43
#2007-08-23| 679.43
#2007-08-24| 688.49
#2007-08-27| 684.34
#2007-08-28| 677.75
#2007-08-29| 684.16
#2007-08-30| 686.88
#2007-08-31| 693.91
#2007-09-03| .
#2007-09-04| 698.54
#2007-09-05| 693.62
#2007-09-06| 696.24
#2007-09-07| 688.56
#2007-09-10| 687.72
#2007-09-11| 695.05
#2007-09-12| 699.29
#2007-09-13| 699.32
#2007-09-14| 699.61
#2007-09-17| 699.43
#2007-09-18| 709.67
#2007-09-19| 706.04
#2007-09-20| 700.00
#2007-09-21| 704.63
#2007-09-24| 704.42
#2007-09-25| 704.90
#2007-09-26| 705.77
#2007-09-27| 708.08
#2007-09-28| 705.47
#2007-10-01| 703.84
#2007-10-02| 701.04
#2007-10-03| 697.69
#2007-10-04| 696.58
#2007-10-05| 702.55
#2007-10-08| 704.20
#2007-10-09| 711.51
#2007-10-10| 716.37
#2007-10-11| 705.65
#2007-10-12| 711.56
#2007-10-15| 703.80
#2007-10-16| 700.90
#2007-10-17| 706.33
#2007-10-18| 708.52
#2007-10-19| 699.68
#2007-10-22| 702.72
#2007-10-23| 710.62
#2007-10-24| 700.28
#2007-10-25| 706.10
#2007-10-26| 698.67
#2007-10-29| 697.68
#2007-10-30| 697.92
#2007-10-31| 707.76
#2007-11-01| 701.48
#2007-11-02| 698.79
#2007-11-05| 699.55
#2007-11-06| 705.53
#2007-11-07| 695.90
#2007-11-08| 703.04
#2007-11-09| 705.69
#2007-11-12| 711.94
#2007-11-13| 719.41
#2007-11-14| 718.47
#2007-11-15| 714.31
#2007-11-16| 718.29
#2007-11-19| 718.33
#2007-11-20| 721.62
#2007-11-21| 710.43
#2007-11-22| .
#2007-11-23| 717.01
#2007-11-26| 716.30
#2007-11-27| 727.48
#2007-11-28| 737.10
#2007-11-29| 740.90
#2007-11-30| 741.91
#2007-12-03| 742.05
#2007-12-04| 740.09
#2007-12-05| 746.85
#2007-12-06| 757.82
#2007-12-07| 759.38
#2007-12-10| 764.99
#2007-12-11| 752.67
#2007-12-12| 754.84
#2007-12-13| 759.32
#2007-12-14| 755.14
#2007-12-17| 746.28
#2007-12-18| 752.88
#2007-12-19| 751.74
#2007-12-20| 761.38
#2007-12-21| 769.57
#2007-12-24| 772.88
#2007-12-25| .
#2007-12-26| 774.97
#2007-12-27| 765.02
#2007-12-28| 764.35
#2007-12-31| 762.48
#2008-01-01| .
#2008-01-02| 756.68
#2008-01-03| 763.04
#2008-01-04| 755.75
#2008-01-07| 772.47
#2008-01-08| 767.90
#2008-01-09| 773.53
#2008-01-10| 773.18
#2008-01-11| 766.52
#2008-01-14| 764.00
#2008-01-15| 753.21
#2008-01-16| 762.23
#2008-01-17| 748.61
#2008-01-18| 743.90
#2008-01-21| .
#2008-01-22| 710.23
#2008-01-23| 696.80
#2008-01-24| 691.14
#2008-01-25| 683.69
#2008-01-28| 701.47
#2008-01-29| 701.92
#2008-01-30| 700.92
#2008-01-31| 704.60
#2008-02-01| 706.43
#2008-02-04| 700.38
#2008-02-05| 692.16
#2008-02-06| 692.88
#2008-02-07| 690.21
#2008-02-08| 683.68
#2008-02-11| 678.63
#2008-02-12| 683.74
#2008-02-13| 675.15
#2008-02-14| 668.20
#2008-02-15| 680.14
#2008-02-18| .
#2008-02-19| 686.21
#2008-02-20| 687.92
#2008-02-21| 679.14
#2008-02-22| 676.58
#2008-02-25| 680.82
#2008-02-26| 682.49
#2008-02-27| 681.73
#2008-02-28| 671.26
#2008-02-29| 650.04
#2008-03-03| 651.32
#2008-03-04| 648.84
#2008-03-05| 656.93
#2008-03-06| 639.27
#2008-03-07| 626.45
#2008-03-10| 624.50
#2008-03-11| 551.57
#2008-03-12| 546.09
#2008-03-13| 554.99
#2008-03-14| 544.22
#2008-03-17| 530.59
#2008-03-18| 539.54
#2008-03-19| 539.26
#2008-03-20| 541.78
#2008-03-21| .
#2008-03-24| 545.45
#2008-03-25| 548.55
#2008-03-26| 538.89
#2008-03-27| 540.28
#2008-03-28| 536.14
#2008-03-31| 536.51
#2008-04-01| 561.25
#2008-04-02| 553.79
#2008-04-03| 551.02
#2008-04-04| 551.27
#2008-04-07| 550.12
#2008-04-08| 558.81
#2008-04-09| 553.90
#2008-04-10| 553.67
#2008-04-11| 545.15
#2008-04-14| 546.70
#2008-04-15| 555.73
#2008-04-16| 552.26
#2008-04-17| 556.78
#2008-04-18| 561.94
#2008-04-21| 565.05
#2008-04-22| 547.46
#2008-04-23| 567.55
#2008-04-24| 558.90
#2008-04-25| 572.78
#2008-04-28| 572.87
#2008-04-29| 568.04
#2008-04-30| 563.67
#2008-05-01| 565.34
#2008-05-02| 566.47
#2008-05-05| 567.71
#2008-05-06| 564.31
#2008-05-07| 561.62
#2008-05-08| 564.45
#2008-05-09| 564.34
#2008-05-12| 564.44
#2008-05-13| 559.34
#2008-05-14| 556.44
#2008-05-15| 551.08
#2008-05-16| 557.14
#2008-05-19| 561.98
#2008-05-20| 568.19
#2008-05-21| 569.85
#2008-05-22| 581.14
#2008-05-23| 571.42
#2008-05-26| .
#2008-05-27| 576.78
#2008-05-28| 575.78
#2008-05-29| 583.62
#2008-05-30| 581.06
#2008-06-02| 573.33
#2008-06-03| 573.82
#2008-06-04| 578.39
#2008-06-05| 586.83
#2008-06-06| 572.70
#2008-06-09| 567.52
#2008-06-10| 561.87
#2008-06-11| 552.87
#2008-06-12| 550.64
#2008-06-13| 555.88
#2008-06-16| 548.82
#2008-06-17| 542.91
#2008-06-18| 535.47
#2008-06-19| 516.00
#2008-06-20| 507.27
#2008-06-23| 506.01
#2008-06-24| 504.38
#2008-06-25| 510.71
#2008-06-26| 501.98
#2008-06-27| 504.59
#2008-06-30| 504.13
#2008-07-01| 498.66
#2008-07-02| 497.20
#2008-07-03| 480.03
#2008-07-04| .
#2008-07-07| 480.96
#2008-07-08| 490.31
#2008-07-09| 490.01
#2008-07-10| 487.28
#2008-07-11| 476.50
#2008-07-14| 476.28
#2008-07-15| 473.80
#2008-07-16| 473.64
#2008-07-17| 484.09
#2008-07-18| 484.24
#2008-07-21| 482.13
#2008-07-22| 504.35
#2008-07-23| 527.28
#2008-07-24| 518.68
#2008-07-25| 525.42
#2008-07-28| 516.73
#2008-07-29| 521.81
#2008-07-30| 523.92
#2008-07-31| 533.06
#2008-08-01| 529.55
#2008-08-04| 541.24
#2008-08-05| 555.73
#2008-08-06| 550.50
#2008-08-07| 547.93
#2008-08-08| 567.51
#2008-08-11| 570.07
#2008-08-12| 567.46
#2008-08-13| 565.80
#2008-08-14| 569.91
#2008-08-15| 581.57
#2008-08-18| 570.92
#2008-08-19| 560.55
#2008-08-20| 552.47
#2008-08-21| 557.60
#2008-08-22| 562.57
#2008-08-25| 545.61
#2008-08-26| 548.00
#2008-08-27| 549.96
#2008-08-28| 556.99
#2008-08-29| 554.45
#2008-09-01| .
#2008-09-02| 552.49
#2008-09-03| 556.08
#2008-09-04| 538.31
#2008-09-05| 533.85
#2008-09-08| 552.14
#2008-09-09| 540.03
#2008-09-10| 545.02
#2008-09-11| 557.21
#2008-09-12| 558.23
#2008-09-15| 543.20
#2008-09-16| 533.29
#2008-09-17| 511.13
#2008-09-18| 524.66
#2008-09-19| 527.30
#2008-09-22| 512.68
#2008-09-23| 504.67
#2008-09-24| 500.18
#2008-09-25| 507.67
#2008-09-26| 512.85
#2008-09-29| 471.63
#2008-09-30| 499.68
#2008-10-01| 499.57
#2008-10-02| 487.65
#2008-10-03| 480.35
#2008-10-06| 450.70
#2008-10-07| 426.25
#2008-10-08| 416.30
#2008-10-09| 380.47
#2008-10-10| 373.51
#2008-10-13| 438.85
#2008-10-14| 445.13
#2008-10-15| 408.14
#2008-10-16| 415.55
#2008-10-17| 422.68
#2008-10-20| 437.33
#2008-10-21| 434.18
#2008-10-22| 403.41
#2008-10-23| 399.05
#2008-10-24| 388.21
#2008-10-27| 356.75
#2008-10-28| 381.71
#2008-10-29| 367.97
#2008-10-30| 381.17
#2008-10-31| 394.80
#2008-11-03| 401.91
#2008-11-04| 394.45
#2008-11-05| 393.70
#2008-11-06| 379.70
#2008-11-07| 386.88
#2008-11-10| 380.26
#2008-11-11| 367.04
#2008-11-12| 351.90
#2008-11-13| 372.56
#2008-11-14| 362.55
#2008-11-17| 352.72
#2008-11-18| 354.43
#2008-11-19| 330.47
#2008-11-20| 302.85
#2008-11-21| 312.40
#2008-11-24| 336.38
#2008-11-25| 347.28
#2008-11-26| 356.53
#2008-11-27| .
#2008-11-28| 361.51
#2008-12-01| 337.72
#2008-12-02| 341.53
#2008-12-03| 346.47
#2008-12-04| 341.96
#2008-12-05| 360.70
#2008-12-08| 368.06
#2008-12-09| 357.99
#2008-12-10| 363.67
#2008-12-11| 371.65
#2008-12-12| 372.32
#2008-12-15| 373.39
#2008-12-16| 391.94
#2008-12-17| 386.54
#2008-12-18| 396.93
#2008-12-19| 410.12
#2008-12-22| 400.70
#2008-12-23| 398.82
#2008-12-24| 399.17
#2008-12-25| .
#2008-12-26| 404.53
#2008-12-29| 401.00
#2008-12-30| 416.86
#2008-12-31| 411.12
#2009-01-01| .
#2009-01-02| 421.88
#2009-01-05| 423.46
#2009-01-06| 419.42
#2009-01-07| 413.43
#2009-01-08| 416.28
#2009-01-09| 406.96
#2009-01-12| 396.65
#2009-01-13| 391.78
#2009-01-14| 382.34
#2009-01-15| 385.42
#2009-01-16| 394.15
#2009-01-19| .
#2009-01-20| 374.78
#2009-01-21| 388.10
#2009-01-22| 400.26
#2009-01-23| 405.05
#2009-01-26| 411.06
#2009-01-27| 424.28
#2009-01-28| 440.88
#2009-01-29| 427.46
#2009-01-30| 418.75
#2009-02-02| 430.69
#2009-02-03| 443.49
#2009-02-04| 435.05
#2009-02-05| 447.01
#2009-02-06| 450.28
#2009-02-09| 452.38
#2009-02-10| 433.70
#2009-02-11| 439.93
#2009-02-12| 447.31
#2009-02-13| 444.36
#2009-02-16| .
#2009-02-17| 430.28
#2009-02-18| 428.99
#2009-02-19| 430.68
#2009-02-20| 425.10
#2009-02-23| 395.03
#2009-02-24| 406.64
#2009-02-25| 392.14
#2009-02-26| 355.22
#2009-02-27| 345.81
#2009-03-02| 314.77
#2009-03-03| 316.36
#2009-03-04| 327.61
#2009-03-05| 306.49
#2009-03-06| 315.72
#2009-03-09| 311.01
#2009-03-10| 331.86
#2009-03-11| 322.40
#2009-03-12| 342.68
#2009-03-13| 355.95
#2009-03-16| 349.61
#2009-03-17| 357.47
#2009-03-18| 361.26
#2009-03-19| 349.85
#2009-03-20| 343.42
#2009-03-23| 362.60
#2009-03-24| 350.29
#2009-03-25| 355.56
#2009-03-26| 364.03
#2009-03-27| 353.72
#2009-03-30| 348.59
#2009-03-31| 359.07
#2009-04-01| 359.48
#2009-04-02| 370.51
#2009-04-03| 362.02
#2009-04-06| 370.49
#2009-04-07| 376.25
#2009-04-08| 375.02
#2009-04-09| 383.90
#2009-04-10| .
#2009-04-13| 397.91
#2009-04-14| 399.10
#2009-04-15| 404.78
#2009-04-16| 399.33
#2009-04-17| 397.91
#2009-04-20| 392.99
#2009-04-21| 389.98
#2009-04-22| 388.42
#2009-04-23| 384.00
#2009-04-24| 383.19
#2009-04-27| 388.17
#2009-04-28| 398.08
#2009-04-29| 396.13
#2009-04-30| 397.27
#2009-05-01| 394.31
#2009-05-04| 402.60
#2009-05-05| 414.21
#2009-05-06| 414.42
#2009-05-07| 434.32
#2009-05-08| 441.30
#2009-05-11| 428.73
#2009-05-12| 428.14
#2009-05-13| 426.84
#2009-05-14| 429.70
#2009-05-15| 422.48
#2009-05-18| 428.89
#2009-05-19| 425.38
#2009-05-20| 427.06
#2009-05-21| 417.32
#2009-05-22| 412.12
#2009-05-25| .
#2009-05-26| 424.05
#2009-05-27| 423.82
#2009-05-28| 428.10
#2009-05-29| 426.97
#2009-06-01| 438.39
#2009-06-02| 442.64
#2009-06-03| 434.32
#2009-06-04| 429.43
#2009-06-05| 429.03
#2009-06-08| 419.37
#2009-06-09| 415.48
#2009-06-10| 415.28
#2009-06-11| 408.31
#2009-06-12| 411.33
#2009-06-15| 401.21
#2009-06-16| 407.12
#2009-06-17| 414.86
#2009-06-18| 435.59
#2009-06-19| 437.41
#2009-06-22| 423.09
#2009-06-23| 422.65
#2009-06-24| 427.69
#2009-06-25| 437.25
#2009-06-26| 435.80
#2009-06-29| 438.17
#2009-06-30| 436.95
#2009-07-01| 439.78
#2009-07-02| 425.45
#2009-07-03| .
#2009-07-06| 429.15
#2009-07-07| 439.90
#2009-07-08| 435.45
#2009-07-09| 434.55
#2009-07-10| 429.80
#2009-07-13| 434.69
#2009-07-14| 432.61
#2009-07-15| 434.71
#2009-07-16| 438.85
#2009-07-17| 436.49
#2009-07-20| 433.94
#2009-07-21| 438.30
#2009-07-22| 437.39
#2009-07-23| 450.86
#2009-07-24| 458.28
#2009-07-27| 458.01
#2009-07-28| 474.18
#2009-07-29| 469.89
#2009-07-30| 470.94
#2009-07-31| 468.58
#2009-08-03| 467.82
#2009-08-04| 465.70
#2009-08-05| 457.02
#2009-08-06| 453.55
#2009-08-07| 459.69
#2009-08-10| 465.01
#2009-08-11| 466.39
#2009-08-12| 467.34
#2009-08-13| 474.66
#2009-08-14| 471.43
#2009-08-17| 479.92
#2009-08-18| 476.73
#2009-08-19| 477.04
#2009-08-20| 483.37
#2009-08-21| 487.94
#2009-08-24| 493.08
#2009-08-25| 496.49
#2009-08-26| 489.41
#2009-08-27| 490.97
#2009-08-28| 484.65
#2009-08-31| 479.41
#2009-09-01| 471.77
#2009-09-02| 482.95
#2009-09-03| 484.76
#2009-09-04| 488.66
#2009-09-07| .
#2009-09-08| 478.20
#2009-09-09| 485.00
#2009-09-10| 497.03
#2009-09-11| 499.29
#2009-09-14| 501.21
#2009-09-15| 491.51
#2009-09-16| 502.89
#2009-09-17| 500.23
#2009-09-18| 496.40
#2009-09-21| 499.41
#2009-09-22| 496.01
#2009-09-23| 486.22
#2009-09-24| 476.26
#2009-09-25| 470.53
#2009-09-28| 476.70
#2009-09-29| 473.52
#2009-09-30| 466.20
#2009-10-01| 459.12
#2009-10-02| 453.12
#2009-10-05| 457.75
#2009-10-06| 460.47
#2009-10-07| 467.44
#2009-10-08| 458.43
#2009-10-09| 468.39
#2009-10-12| 472.22
#2009-10-13| 465.97
#2009-10-14| 475.20
#2009-10-15| 471.30
#2009-10-16| 468.38
#2009-10-19| 473.04
#2009-10-20| 475.96
#2009-10-21| 468.06
#2009-10-22| 475.95
#2009-10-23| 473.80
#2009-10-26| 464.77
#2009-10-27| 474.02
#2009-10-28| 461.74
#2009-10-29| 476.71
#2009-10-30| 466.12
#2009-11-02| 475.31
#2009-11-03| 482.96
#2009-11-04| 491.45
#2009-11-05| 497.37
#2009-11-06| 502.67
#2009-11-09| 510.08
#2009-11-10| 511.72
#2009-11-11| 514.12
#2009-11-12| 506.65
#2009-11-13| 509.24
#2009-11-16| 514.43
#2009-11-17| 511.86
#2009-11-18| 509.44
#2009-11-19| 503.96
#2009-11-20| 504.59
#2009-11-23| 518.16
#2009-11-24| 521.81
#2009-11-25| 521.67
#2009-11-26| .
#2009-11-27| 515.42
#2009-11-30| 511.18
#2009-12-01| 517.86
#2009-12-02| 516.72
#2009-12-03| 507.07
#2009-12-04| 509.43
#2009-12-07| 516.72
#2009-12-08| 518.52
#2009-12-09| 516.86
#2009-12-10| 533.02
#2009-12-11| 532.81
#2009-12-14| 540.36
#2009-12-15| 547.42
#2009-12-16| 546.09
#2009-12-17| 541.44
#2009-12-18| 539.14
#2009-12-21| 552.24
#2009-12-22| 555.25
#2009-12-23| 553.43
#2009-12-24| 551.76
#2009-12-25| .
#2009-12-28| 551.25
#2009-12-29| 547.42
#2009-12-30| 545.46
#2009-12-31| 538.70
#2010-01-01| .
#2010-01-04| 552.26
#2010-01-05| 549.44
#2010-01-06| 549.91
#2010-01-07| 563.42
#2010-01-08| 566.09
#2010-01-11| 566.52
#2010-01-12| 555.64
#2010-01-13| 564.94
#2010-01-14| 573.90
#2010-01-15| 571.71
#2010-01-18| .
#2010-01-19| 584.82
#2010-01-20| 575.33
#2010-01-21| 559.31
#2010-01-22| 552.07
#2010-01-25| 553.19
#2010-01-26| 546.40
#2010-01-27| 550.30
#2010-01-28| 547.62
#2010-01-29| 543.12
#2010-02-01| 547.72
#2010-02-02| 559.36
#2010-02-03| 551.62
#2010-02-04| 536.53
#2010-02-05| 534.26
#2010-02-08| 532.35
#2010-02-09| 538.33
#2010-02-10| 535.15
#2010-02-11| 540.88
#2010-02-12| 534.27
#2010-02-15| .
#2010-02-16| 534.76
#2010-02-17| 544.36
#2010-02-18| 546.63
#2010-02-19| 542.58
#2010-02-22| 548.61
#2010-02-23| 539.19
#2010-02-24| 544.19
#2010-02-25| 551.94
#2010-02-26| 556.07
#2010-03-01| 560.83
#2010-03-02| 563.75
#2010-03-03| 563.51
#2010-03-04| 557.79
#2010-03-05| 565.88
#2010-03-08| 560.76
#2010-03-09| 558.36
#2010-03-10| 560.94
#2010-03-11| 569.99
#2010-03-12| 564.52
#2010-03-15| 563.16
#2010-03-16| 567.50
#2010-03-17| 567.40
#2010-03-18| 578.55
#2010-03-19| 586.02
#2010-03-22| 586.18
#2010-03-23| 583.56
#2010-03-24| 576.79
#2010-03-25| 578.45
#2010-03-26| 575.00
#2010-03-29| 579.96
#2010-03-30| 582.33
#2010-03-31| 578.39
#2010-04-01| 582.59
#2010-04-02| .
#2010-04-05| 583.24
#2010-04-06| 584.38
#2010-04-07| 578.05
#2010-04-08| 576.04
#2010-04-09| 573.43
#2010-04-12| 572.36
#2010-04-13| 568.21
#2010-04-14| 557.89
#2010-04-15| 554.63
#2010-04-16| 555.55
#2010-04-19| 566.17
#2010-04-20| 570.03
#2010-04-21| 562.47
#2010-04-22| 560.18
#2010-04-23| 564.10
#2010-04-26| 552.14
#2010-04-27| 548.79
#2010-04-28| 551.75
#2010-04-29| 562.34
#2010-04-30| 541.74
#2010-05-03| 542.04
#2010-05-04| 533.81
#2010-05-05| 538.49
#2010-05-06| 526.94
#2010-05-07| 518.24
#2010-05-10| 536.30
#2010-05-11| 536.82
#2010-05-12| 545.70
#2010-05-13| 543.16
#2010-05-14| 538.07
#2010-05-17| 541.36
#2010-05-18| 538.67
#2010-05-19| 539.07
#2010-05-20| 519.40
#2010-05-21| 520.96
#2010-05-24| 520.24
#2010-05-25| 515.99
#2010-05-26| 519.26
#2010-05-27| 533.19
#2010-05-28| 529.21
#2010-05-31| .
#2010-06-01| 522.99
#2010-06-02| 537.50
#2010-06-03| 546.29
#2010-06-04| 533.76
#2010-06-07| 536.07
#2010-06-08| 533.84
#2010-06-09| 530.84
#2010-06-10| 541.93
#2010-06-11| 544.35
#2010-06-14| 547.44
#2010-06-15| 553.39
#2010-06-16| 554.48
#2010-06-17| 556.66
#2010-06-18| 551.44
#2010-06-21| 546.17
#2010-06-22| 534.88
#2010-06-23| 532.16
#2010-06-24| 523.84
#2010-06-25| 525.18
#2010-06-28| 519.80
#2010-06-29| 504.87
#2010-06-30| 501.41
#2010-07-01| 492.19
#2010-07-02| 490.17
#2010-07-05| .
#2010-07-06| 492.42
#2010-07-07| 500.72
#2010-07-08| 506.79
#2010-07-09| 510.10
#2010-07-12| 511.05
#2010-07-13| 515.97
#2010-07-14| 518.18
#2010-07-15| 522.59
#2010-07-16| 509.42
#2010-07-19| 510.24
#2010-07-20| 510.95
#2010-07-21| 499.77
#2010-07-22| 492.14
#2010-07-23| 491.61
#2010-07-26| 501.16
#2010-07-27| 497.49
#2010-07-28| 485.38
#2010-07-29| 486.57
#2010-07-30| 490.65
#2010-08-02| 499.98
#2010-08-03| 506.03
#2010-08-04| 512.21
#2010-08-05| 517.13
#2010-08-06| 520.46
#2010-08-09| 519.88
#2010-08-10| 518.88
#2010-08-11| 499.27
#2010-08-12| 501.89
#2010-08-13| 502.35
#2010-08-16| 499.55
#2010-08-17| 505.47
#2010-08-18| 506.42
#2010-08-19| 493.39
#2010-08-20| 491.91
#2010-08-23| 490.42
#2010-08-24| 484.29
#2010-08-25| 494.22
#2010-08-26| 488.39
#2010-08-27| 492.97
#2010-08-30| 484.26
#2010-08-31| 479.19
#2010-09-01| 492.72
#2010-09-02| 496.86
#2010-09-03| 506.19
#2010-09-06| .
#2010-09-07| 503.44
#2010-09-08| 506.42
#2010-09-09| 514.54
#2010-09-10| 520.33
#2010-09-13| 522.36
#2010-09-14| 522.19
#2010-09-15| 524.41
#2010-09-16| 520.13
#2010-09-17| 519.51
#2010-09-20| 531.28
#2010-09-21| 533.85
#2010-09-22| 536.90
#2010-09-23| 537.61
#2010-09-24| 542.89
#2010-09-27| 538.11
#2010-09-28| 541.43
#2010-09-29| 541.88
#2010-09-30| 544.69
#2010-10-01| 544.18
#2010-10-04| 534.73
#2010-10-05| 544.04
#2010-10-06| 534.92
#2010-10-07| 539.34
#2010-10-08| 541.23
#2010-10-11| 544.37
#2010-10-12| 545.84
#2010-10-13| 551.31
#2010-10-14| 550.09
#2010-10-15| 554.42
#2010-10-18| 558.46
#2010-10-19| 544.02
#2010-10-20| 552.46
#2010-10-21| 548.76
#2010-10-22| 557.02
#2010-10-25| 559.49
#2010-10-26| 557.69
#2010-10-27| 549.29
#2010-10-28| 550.07
#2010-10-29| 550.06
#2010-11-01| 549.93
#2010-11-02| 569.38
#2010-11-03| 568.76
#2010-11-04| 575.85
#2010-11-05| 577.63
#2010-11-08| 582.66
#2010-11-09| 578.36
#2010-11-10| 582.72
#2010-11-11| 585.90
#2010-11-12| 577.87
#2010-11-15| 571.30
#2010-11-16| 562.13
#2010-11-17| 565.28
#2010-11-18| 570.80
#2010-11-19| 576.65
#2010-11-22| 581.77
#2010-11-23| 573.04
#2010-11-24| 575.18
#2010-11-25| .
#2010-11-26| 570.62
#2010-11-29| 573.93
#2010-11-30| 570.35
#2010-12-01| 583.98
#2010-12-02| 590.66
#2010-12-03| 587.64
#2010-12-06| 581.76
#2010-12-07| 580.06
#2010-12-08| 581.59
#2010-12-09| 581.88
#2010-12-10| 590.87
#2010-12-13| 588.58
#2010-12-14| 591.42
#2010-12-15| 583.84
#2010-12-16| 586.01
#2010-12-17| 585.47
#2010-12-20| 585.42
#2010-12-21| 586.83
#2010-12-22| 590.45
#2010-12-23| 588.60
#2010-12-24| .
#2010-12-27| 586.19
#2010-12-28| 586.27
#2010-12-29| 586.89
#2010-12-30| 587.37
#2010-12-31| 586.80
#2011-01-03| 598.91
#2011-01-04| 600.41
#2011-01-05| 601.40
#2011-01-06| 609.83
#2011-01-07| 609.84
#2011-01-10| 611.91
#2011-01-11| 619.81
#2011-01-12| 620.82
#2011-01-13| 625.57
#2011-01-14| 634.02
#2011-01-17| .
#2011-01-18| 637.57
#2011-01-19| 627.97
#2011-01-20| 625.31
#2011-01-21| 624.80
#2011-01-24| 621.97
#2011-01-25| 628.27
#2011-01-26| 630.61
#2011-01-27| 642.48
#2011-01-28| 625.76
#2011-01-31| 625.46
#2011-02-01| 636.66
#2011-02-02| 634.43
#2011-02-03| 639.50
#2011-02-04| 645.22
#2011-02-07| 640.13
#2011-02-08| 645.38
#2011-02-09| 643.78
#2011-02-10| 643.98
#2011-02-11| 646.89
#2011-02-14| 648.63
#2011-02-15| 646.22
#2011-02-16| 653.23
#2011-02-17| 654.94
#2011-02-18| 657.49
#2011-02-21| .
#2011-02-22| 644.07
#2011-02-23| 639.74
#2011-02-24| 644.17
#2011-02-25| 650.31
#2011-02-28| 652.65
#2011-03-01| 649.28
#2011-03-02| 659.02
#2011-03-03| 673.27
#2011-03-04| 669.39
#2011-03-07| 657.89
#2011-03-08| 662.71
#2011-03-09| 667.21
#2011-03-10| 655.27
#2011-03-11| 654.48
#2011-03-14| 647.17
#2011-03-15| 643.73
#2011-03-16| 630.14
#2011-03-17| 631.96
#2011-03-18| 631.99
#2011-03-21| 634.97
#2011-03-22| 635.61
#2011-03-23| 634.76
#2011-03-24| 645.30
#2011-03-25| 649.41
#2011-03-28| 652.30
#2011-03-29| 658.44
#2011-03-30| 665.52
#2011-03-31| 668.68
#2011-04-01| 675.50
#2011-04-04| 678.29
#2011-04-05| 673.81
#2011-04-06| 671.32
#2011-04-07| 667.26
#2011-04-08| 665.28
#2011-04-11| 659.18
#2011-04-12| 664.74
#2011-04-13| 661.79
#2011-04-14| 663.79
#2011-04-15| 665.34
#2011-04-18| 653.92
#2011-04-19| 662.16
#2011-04-20| 666.75
#2011-04-21| 683.82
#2011-04-22| .
#2011-04-25| 681.31
#2011-04-26| 684.46
#2011-04-27| 693.81
#2011-04-28| 706.57
#2011-04-29| 705.33
#2011-05-02| 712.13
#2011-05-03| 706.15
#2011-05-04| 705.65
#2011-05-05| 708.25
#2011-05-06| 713.96
#2011-05-09| 721.69
#2011-05-10| 727.42
#2011-05-11| 723.05
#2011-05-12| 726.48
#2011-05-13| 726.43
#2011-05-16| 727.48
#2011-05-17| 724.91
#2011-05-18| 734.84
#2011-05-19| 735.67
#2011-05-20| 727.86
#2011-05-23| 718.81
#2011-05-24| 709.24
#2011-05-25| 711.43
#2011-05-26| 714.23
#2011-05-27| 709.90
#2011-05-30| .
#2011-05-31| 718.28
#2011-06-01| 710.36
#2011-06-02| 713.09
#2011-06-03| 701.00
#2011-06-06| 689.57
#2011-06-07| 691.02
#2011-06-08| 690.48
#2011-06-09| 707.52
#2011-06-10| 694.55
#2011-06-13| 692.42
#2011-06-14| 703.01
#2011-06-15| 693.00
#2011-06-16| 695.85
#2011-06-17| 696.27
#2011-06-20| 707.19
#2011-06-21| 715.21
#2011-06-22| 707.80
#2011-06-23| 702.76
#2011-06-24| 692.67
#2011-06-27| 699.20
#2011-06-28| 711.90
#2011-06-29| 711.60
#2011-06-30| 712.08
#2011-07-01| 726.15
#2011-07-04| .
#2011-07-05| 723.01
#2011-07-06| 727.06
#2011-07-07| 723.64
#2011-07-08| 718.44
#2011-07-11| 702.02
#2011-07-12| 705.01
#2011-07-13| 707.46
#2011-07-14| 706.28
#2011-07-15| 702.28
#2011-07-18| 698.89
#2011-07-19| 699.61
#2011-07-20| 701.50
#2011-07-21| 720.25
#2011-07-22| 726.10
#2011-07-25| 715.31
#2011-07-26| 710.71
#2011-07-27| 687.04
#2011-07-28| 686.97
#2011-07-29| 681.49
#2011-08-01| 660.39
#2011-08-02| 645.81
#2011-08-03| 646.36
#2011-08-04| 618.62
#2011-08-05| 617.01
#2011-08-08| 566.45
#2011-08-09| 598.54
#2011-08-10| 570.16
#2011-08-11| 596.13
#2011-08-12| 602.33
#2011-08-15| 619.34
#2011-08-16| 615.13
#2011-08-17| 612.52
#2011-08-18| 588.94
#2011-08-19| 580.35
#2011-08-22| 579.40
#2011-08-23| 598.76
#2011-08-24| 608.17
#2011-08-25| 594.10
#2011-08-26| 606.35
#2011-08-29| 623.96
#2011-08-30| 629.42
#2011-08-31| 630.40
#2011-09-01| 625.42
#2011-09-02| 609.18
#2011-09-05| .
#2011-09-06| 607.48
#2011-09-07| 628.83
#2011-09-08| 620.00
#2011-09-09| 598.01
#2011-09-12| 604.80
#2011-09-13| 617.77
#2011-09-14| 620.19
#2011-09-15| 628.49
#2011-09-16| 630.71
#2011-09-19| 623.95
#2011-09-20| 620.33
#2011-09-21| 601.32
#2011-09-22| 588.65
#2011-09-23| 591.86
#2011-09-26| 605.12
#2011-09-27| 613.43
#2011-09-28| 592.79
#2011-09-29| 589.71
#2011-09-30| 579.93
#2011-10-03| 552.05
#2011-10-04| 557.77
#2011-10-05| 564.00
#2011-10-06| 580.47
#2011-10-07| 578.48
#2011-10-10| 596.66
#2011-10-11| 596.44
#2011-10-12| 600.55
#2011-10-13| 597.17
#2011-10-14| 606.01
#2011-10-17| 597.31
#2011-10-18| 596.16
#2011-10-19| 596.67
#2011-10-20| 597.39
#2011-10-21| 610.68
#2011-10-24| 627.95
#2011-10-25| 621.15
#2011-10-26| 638.16
#2011-10-27| 653.30
#2011-10-28| 652.86
#2011-10-31| 644.24
#2011-11-01| 627.86
#2011-11-02| 631.74
#2011-11-03| 633.10
#2011-11-04| 635.00
#2011-11-07| 643.05
#2011-11-08| 653.78
#2011-11-09| 637.90
#2011-11-10| 646.94
#2011-11-11| 659.28
#2011-11-14| 656.78
#2011-11-15| 654.69
#2011-11-16| 635.19
#2011-11-17| 627.01
#2011-11-18| 629.14
#2011-11-21| 620.72
#2011-11-22| 619.70
#2011-11-23| 609.13
#2011-11-24| .
#2011-11-25| 606.77
#2011-11-28| 624.20
#2011-11-29| 630.84
#2011-11-30| 659.91
#2011-12-01| 659.38
#2011-12-02| 654.05
#2011-12-05| 654.33
#2011-12-06| 654.03
#2011-12-07| 656.81
#2011-12-08| 640.33
#2011-12-09| 648.09
#2011-12-12| 639.01
#2011-12-13| 632.62
#2011-12-14| 627.87
#2011-12-15| 633.59
#2011-12-16| 636.42
#2011-12-19| 630.98
#2011-12-20| 647.42
#2011-12-21| 651.12
#2011-12-22| 660.78
#2011-12-23| 665.88
#2011-12-26| .
#2011-12-27| 666.72
#2011-12-28| 653.97
#2011-12-29| 659.37
#2011-12-30| 656.32
#2012-01-02| .
#2012-01-03| 665.71
#2012-01-04| 669.97
#2012-01-05| 675.69
#2012-01-06| 684.05
#2012-01-09| 685.58
#2012-01-10| 689.26
#2012-01-11| 690.97
#2012-01-12| 686.93
#2012-01-13| 686.18
#2012-01-16| .
#2012-01-17| 695.68
#2012-01-18| 700.02
#2012-01-19| 693.97
#2012-01-20| 692.35
#2012-01-23| 691.61
#2012-01-24| 689.23
#2012-01-25| 689.29
#2012-01-26| 676.16
#2012-01-27| 682.09
#2012-01-30| 679.06
#2012-01-31| 681.76
#2012-02-01| 698.34
#2012-02-02| 690.92
#2012-02-03| 688.23
#2012-02-06| 678.93
#2012-02-07| 686.81
#2012-02-08| 687.10
#2012-02-09| 689.07
#2012-02-10| 689.63
#2012-02-13| 693.93
#2012-02-14| 704.22
#2012-02-15| 703.02
#2012-02-16| 708.28
#2012-02-17| 706.09
#2012-02-20| .
#2012-02-21| 709.29
#2012-02-22| 707.41
#2012-02-23| 707.43
#2012-02-24| 713.00
#2012-02-27| 713.06
#2012-02-28| 714.67
#2012-02-29| 711.65
#2012-03-01| 713.70
#2012-03-02| 710.66
#2012-03-05| 705.64
#2012-03-06| 694.52
#2012-03-07| 697.58
#2012-03-08| 707.21
#2012-03-09| 711.88
#2012-03-12| 703.13
#2012-03-13| 710.62
#2012-03-14| 716.88
#2012-03-15| 716.47
#2012-03-16| 717.33
#2012-03-19| 718.29
#2012-03-20| 707.33
#2012-03-21| 705.70
#2012-03-22| 702.07
#2012-03-23| 700.29
#2012-03-26| 717.99
#2012-03-27| 717.13
#2012-03-28| 718.07
#2012-03-29| 736.01
#2012-03-30| 746.14
#2012-04-02| 749.74
#2012-04-03| 754.02
#2012-04-04| 747.59
#2012-04-05| 748.46
#2012-04-06| .
#2012-04-09| 732.08
#2012-04-10| 720.98
#2012-04-11| 726.47
#2012-04-12| 735.78
#2012-04-13| 728.58
#2012-04-16| 722.19
#2012-04-17| 736.36
#2012-04-18| 734.54
#2012-04-19| 743.51
#2012-04-20| 743.98
#2012-04-23| 736.90
#2012-04-24| 735.63
#2012-04-25| 736.56
#2012-04-26| 727.67
#2012-04-27| 719.54
#2012-04-30| 708.23
#2012-05-01| 719.33
#2012-05-02| 718.08
#2012-05-03| 704.56
#2012-05-04| 690.88
#2012-05-07| 693.82
#2012-05-08| 698.95
#2012-05-09| 688.59
#2012-05-10| 689.28
#2012-05-11| 689.14
#2012-05-14| 685.15
#2012-05-15| 680.13
#2012-05-16| 675.97
#2012-05-17| 670.21
#2012-05-18| 660.59
#2012-05-21| 676.84
#2012-05-22| 676.77
#2012-05-23| 673.98
#2012-05-24| 681.21
#2012-05-25| 685.33
#2012-05-28| .
#2012-05-29| 692.03
#2012-05-30| 684.11
#2012-05-31| 678.97
#2012-06-01| 665.45
#2012-06-04| 665.70
#2012-06-05| 676.82
#2012-06-06| 691.73
#2012-06-07| 687.50
#2012-06-08| 697.81
#2012-06-11| 688.43
#2012-06-12| 695.56
#2012-06-13| 693.09
#2012-06-14| 703.88
#2012-06-15| 705.60
#2012-06-18| 708.79
#2012-06-19| 715.61
#2012-06-20| 711.98
#2012-06-21| 697.28
#2012-06-22| 706.91
#2012-06-25| 694.26
#2012-06-26| 700.40
#2012-06-27| 709.69
#2012-06-28| 715.68
#2012-06-29| 713.07
#2012-07-02| 703.10
#2012-07-03| 696.00
#2012-07-04| .
#2012-07-05| 695.90
#2012-07-06| 692.01
#2012-07-09| 703.64
#2012-07-10| 702.96
#2012-07-11| 706.82
#2012-07-12| 700.02
#2012-07-13| 712.23
#2012-07-16| 710.65
#2012-07-17| 714.32
#2012-07-18| 716.05
#2012-07-19| 709.27
#2012-07-20| 701.47
#2012-07-23| 692.58
#2012-07-24| 691.27
#2012-07-25| 671.37
#2012-07-26| 669.67
#2012-07-27| 687.12
#2012-07-30| 686.89
#2012-07-31| 670.12
#2012-08-01| 671.28
#2012-08-02| 666.64
#2012-08-03| 672.82
#2012-08-06| 666.97
#2012-08-07| 679.54
#2012-08-08| 697.49
#2012-08-09| 698.05
#2012-08-10| 697.51
#2012-08-13| 694.52
#2012-08-14| 692.70
#2012-08-15| 698.39
#2012-08-16| 704.02
#2012-08-17| 702.89
#2012-08-20| 707.29
#2012-08-21| 708.43
#2012-08-22| 710.76
#2012-08-23| 710.48
#2012-08-24| 712.46
#2012-08-27| 716.34
#2012-08-28| 714.35
#2012-08-29| 721.40
#2012-08-30| 718.35
#2012-08-31| 719.12
#2012-09-03| .
#2012-09-04| 721.27
#2012-09-05| 721.29
#2012-09-06| 729.99
#2012-09-07| 729.97
#2012-09-10| 717.88
#2012-09-11| 713.47
#2012-09-12| 712.26
#2012-09-13| 722.10
#2012-09-14| 726.51
#2012-09-17| 728.06
#2012-09-18| 732.47
#2012-09-19| 731.79
#2012-09-20| 729.75
#2012-09-21| 738.08
#2012-09-24| 736.07
#2012-09-25| 734.76
#2012-09-26| 731.57
#2012-09-27| 740.67
#2012-09-28| 733.84
#2012-10-01| 741.16
#2012-10-02| 748.64
#2012-10-03| 755.39
#2012-10-04| 762.17
#2012-10-05| 755.21
#2012-10-08| 755.65
#2012-10-09| 749.15
#2012-10-10| 747.66
#2012-10-11| 756.03
#2012-10-12| 752.60
#2012-10-15| 757.01
#2012-10-16| 756.70
#2012-10-17| 749.03
#2012-10-18| 750.52
#2012-10-19| 739.67
#2012-10-22| 749.22
#2012-10-23| 738.98
#2012-10-24| 739.61
#2012-10-25| 746.64
#2012-10-26| 737.11
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 735.54
#2012-11-01| 749.63
#2012-11-02| 742.60
#2012-11-05| 745.40
#2012-11-06| 730.80
#2012-11-07| 715.08
#2012-11-08| 704.25
#2012-11-09| 697.94
#2012-11-12| 692.48
#2012-11-13| 686.12
#2012-11-14| 672.73
#2012-11-15| 676.37
#2012-11-16| 682.96
#2012-11-19| 693.20
#2012-11-20| 692.87
#2012-11-21| 692.76
#2012-11-22| .
#2012-11-23| 700.26
#2012-11-26| 692.45
#2012-11-27| 689.40
#2012-11-28| 690.21
#2012-11-29| 702.93
#2012-11-30| 704.72
#2012-12-03| 701.83
#2012-12-04| 700.78
#2012-12-05| 704.21
#2012-12-06| 704.26
#2012-12-07| 709.81
#2012-12-10| 713.20
#2012-12-11| 717.96
#2012-12-12| 721.07
#2012-12-13| 716.64
#2012-12-14| 715.73
#2012-12-17| 723.15
#2012-12-18| 730.74
#2012-12-19| 723.88
#2012-12-20| 732.73
#2012-12-21| 727.10
#2012-12-24| 723.95
#2012-12-25| 723.95
#2012-12-26| 719.02
#2012-12-27| 719.05
#2012-12-28| 711.50
#2012-12-31| 720.72
#2013-01-01| 720.72
#2013-01-02| 730.46
#2013-01-03| 713.95
#2013-01-04| 717.09
#2013-01-07| 717.45
#2013-01-08| 709.84
#2013-01-09| 721.97
#2013-01-10| 731.54
#2013-01-11| 728.82
#2013-01-14| 731.03
#2013-01-15| 734.36
#2013-01-16| 733.90
#2013-01-17| 745.72
#2013-01-18| 747.27
#2013-01-21| 747.27
#2013-01-22| 757.41
#2013-01-23| 752.93
#2013-01-24| 757.02
#2013-01-25| 761.24
#2013-01-28| 758.75
#2013-01-29| 760.54
#2013-01-30| 758.43
#2013-01-31| 752.27
#2013-02-01| 761.55
#2013-02-04| 758.00
#2013-02-05| 775.78
#2013-02-06| 772.43
#2013-02-07| 774.90
#2013-02-08| 781.89
#2013-02-11| 775.22
#2013-02-12| 770.91
#2013-02-13| 772.86
#2013-02-14| 771.19
#2013-02-15| 771.53
#2013-02-18| 771.53
#2013-02-19| 770.12
#2013-02-20| 761.40
#2013-02-21| 757.23
#2013-02-22| 751.40
#2013-02-25| 740.38
#2013-02-26| 740.48
#2013-02-27| 750.19
#2013-02-28| 751.83
#2013-03-01| 753.31
#2013-03-04| 752.94
#2013-03-05| 759.06
#2013-03-06| 760.21
#2013-03-07| 762.10
#2013-03-08| 766.09
#2013-03-11| 770.88
#2013-03-12| 776.45
#2013-03-13| 777.23
#2013-03-14| 777.42
#2013-03-15| 779.87
#2013-03-18| 777.11
#2013-03-19| 778.21
#2013-03-20| 777.75
#2013-03-21| 773.82
#2013-03-22| 771.52
#2013-03-25| 773.39
#2013-03-26| 782.42
#2013-03-27| 787.31
#2013-03-28| 790.05
#2013-03-29| 790.05
#2013-04-01| 803.83
#2013-04-02| 824.01
#2013-04-03| 814.50
#2013-04-04| 816.40
#2013-04-05| 812.75
#2013-04-08| 814.54
#2013-04-09| 816.86
#2013-04-10| 818.25
#2013-04-11| 826.44
#2013-04-12| 822.06
#2013-04-15| 802.28
#2013-04-16| 817.56
#2013-04-17| 806.11
#2013-04-18| 789.88
#2013-04-19| 798.09
#2013-04-22| 792.97
#2013-04-23| 798.28
#2013-04-24| 804.30
#2013-04-25| 809.86
#2013-04-26| 811.10
#2013-04-29| 816.79
#2013-04-30| 821.54
#2013-05-01| 820.90
#2013-05-02| 829.69
#2013-05-03| 828.24
#2013-05-06| 831.46
#2013-05-07| 836.81
#2013-05-08| 852.21
#2013-05-09| 850.20
#2013-05-10| 857.38
#2013-05-13| 857.01
#2013-05-14| 854.75
#2013-05-15| 855.04
#2013-05-16| 850.96
#2013-05-17| 858.90
#2013-05-20| 852.15
#2013-05-21| 855.28
#2013-05-22| 853.98
#2013-05-23| 858.67
#2013-05-24| 853.18
#2013-05-27| 853.18
#2013-05-28| 870.51
#2013-05-29| 865.28
#2013-05-30| 880.80
#2013-05-31| 861.68
#2013-06-03| 864.02
#2013-06-04| 859.44
#2013-06-05| 845.57
#2013-06-06| 853.36
#2013-06-07| 865.18
#2013-06-10| 875.67
#2013-06-11| 874.17
#2013-06-12| 872.30
#2013-06-13| 878.14
#2013-06-14| 871.97
#2013-06-17| 879.24
#2013-06-18| 887.23
#2013-06-19| 877.29
#2013-06-20| 861.47
#2013-06-21| 869.05
#2013-06-24| 870.07
#2013-06-25| 867.02
#2013-06-26| 873.00
#2013-06-27| 885.48
#2013-06-28| 880.03
#2013-07-01| 883.40
#2013-07-02| 877.51
#2013-07-03| 874.27
#2013-07-04| 874.27
#2013-07-05| 881.93
#2013-07-08| 891.64
#2013-07-09| 896.22
#2013-07-10| 899.89
#2013-07-11| 907.82
#2013-07-12| 907.81
#2013-07-15| 905.34
#2013-07-16| 901.79
#2013-07-17| 900.40
#2013-07-18| 924.07
#2013-07-19| 925.64
#2013-07-22| 932.86
#2013-07-23| 935.80
#2013-07-24| 932.85
#2013-07-25| 931.35
#2013-07-26| 931.94
#2013-07-29| 931.25
#2013-07-30| 919.51
#2013-07-31| 927.98
#2013-08-01| 930.07
#2013-08-02| 924.38
#2013-08-05| 934.74
#2013-08-06| 932.36
#2013-08-07| 927.26
#2013-08-08| 932.55
#2013-08-09| 929.57
#2013-08-12| 926.77
#2013-08-13| 931.39
#2013-08-14| 927.00
#2013-08-15| 910.39
#2013-08-16| 911.82
#2013-08-19| 911.23
#2013-08-20| 919.01
#2013-08-21| 912.61
#2013-08-22| 918.59
#2013-08-23| 923.52
#2013-08-26| 923.21
#2013-08-27| 910.44
#2013-08-28| 909.73
#2013-08-29| 915.22
#2013-08-30| 909.35
#2013-09-02| 909.35
#2013-09-03| 918.36
#2013-09-04| 925.00
#2013-09-05| 933.63
#2013-09-06| 934.55
#2013-09-09| 931.47
#2013-09-10| 940.91
#2013-09-11| 947.46
#2013-09-12| 943.97
#2013-09-13| 949.45
#2013-09-16| 956.52
#2013-09-17| 955.43
#2013-09-18| 935.89
#2013-09-19| 916.02
#2013-09-20| 915.24
#2013-09-23| 919.78
#2013-09-24| 919.27
#2013-09-25| 921.18
#2013-09-26| 922.80
#2013-09-27| 918.79
#2013-09-30| 917.07
#2013-10-01| 932.32
#2013-10-02| 934.29
#2013-10-03| 932.12
#2013-10-04| 942.52
#2013-10-07| 934.85
#2013-10-08| 925.14
#2013-10-09| 923.46
#2013-10-10| 942.16
#2013-10-11| 946.94
#2013-10-14| 948.53
#2013-10-15| 941.53
#2013-10-16| 956.28
#2013-10-17| 940.57
#2013-10-18| 925.79
#2013-10-21| 925.07
#2013-10-22| 929.95
#2013-10-23| 916.81
#2013-10-24| 908.02
#2013-10-25| 903.43
#2013-10-28| 904.73
#2013-10-29| 909.47
#2013-10-30| 909.02
#2013-10-31| 915.33
#2013-11-01| 917.79
#2013-11-04| 926.23
#2013-11-05| 924.10
#2013-11-06| 934.01
#2013-11-07| 923.84
#2013-11-08| 932.70
#2013-11-11| 938.33
#2013-11-12| 936.83
#2013-11-13| 946.78
#2013-11-14| 954.67
#2013-11-15| 952.43
#2013-11-18| 949.26
#2013-11-19| 947.36
#2013-11-20| 954.31
#2013-11-21| 959.86
#2013-11-22| 968.12
#2013-11-25| 978.04
#2013-11-26| 981.76
#2013-11-27| 981.73
#2013-11-28| 981.73
#2013-11-29| 980.41
#2013-12-02| 978.36
#2013-12-03| 973.11
#2013-12-04| 969.31
#2013-12-05| 958.64
#2013-12-06| 969.15
#2013-12-09| 975.16
#2013-12-10| 974.75
#2013-12-11| 953.54
#2013-12-12| 943.06
#2013-12-13| 941.08
#2013-12-16| 946.32
#2013-12-17| 938.88
#2013-12-18| 955.82
#2013-12-19| 951.96
#2013-12-20| 962.87
#2013-12-23| 971.97
#2013-12-24| 972.27
#2013-12-25| 972.27
#2013-12-26| 978.65
#2013-12-27| 978.53
#2013-12-30| 978.30
#2013-12-31| 983.83
#2014-01-01| 983.83
#2014-01-02| 977.33
#2014-01-03| 981.34
#2014-01-06| 974.22
#2014-01-07| 992.53
#2014-01-08| 994.12
#2014-01-09|1006.09
#2014-01-10|1000.00
#2014-01-13| 992.60
#2014-01-14| 998.43
#2014-01-15| 999.48
#2014-01-16| 987.42
#2014-01-17| 988.93
#2014-01-20| .
#2014-01-21| 992.03
#2014-01-22| 993.99
#2014-01-23| 990.41
#2014-01-24| 971.35
#2014-01-27| 971.73
#2014-01-28| 974.64
#2014-01-29| 969.92
#2014-01-30| 984.79
#2014-01-31| 980.84
#2014-02-03| 962.66
#2014-02-04| 961.04
#2014-02-05| 963.54
#2014-02-06| 968.88
#2014-02-07| 961.07
#2014-02-10| 958.52
#2014-02-11| 967.22
#2014-02-12| 962.97
#2014-02-13| 974.19
#2014-02-14| 991.85
#2014-02-17| .
#2014-02-18| 994.99
#2014-02-19| 989.96
#2014-02-20| 995.63
#2014-02-21| 990.94
#2014-02-24|1013.39
#2014-02-25|1001.17
#2014-02-26|1005.35
#2014-02-27|1008.60
#2014-02-28|1019.62
#2014-03-03|1013.82
#2014-03-04|1025.76
#2014-03-05|1027.67
#2014-03-06|1027.00
#2014-03-07|1026.85
#2014-03-10|1029.44
#2014-03-11|1029.94
#2014-03-12|1028.01
#2014-03-13|1018.56
#2014-03-14|1009.12
#2014-03-17|1018.00
#2014-03-18|1032.36
#2014-03-19|1047.98
#2014-03-20|1057.81
#2014-03-21|1053.00
#2014-03-24|1041.97
#2014-03-25|1038.38
#2014-03-26|1044.62
#2014-03-27|1036.26
#2014-03-28|1045.04
#2014-03-31|1054.12
#2014-04-01|1059.00
#2014-04-02|1056.02
#2014-04-03|1058.15
#2014-04-04|1040.62
#2014-04-07|1027.95
#2014-04-08|1030.65
#2014-04-09|1042.32
#2014-04-10|1017.68
#2014-04-11|1005.97
#2014-04-14|1010.43
#2014-04-15|1017.80
#2014-04-16|1008.87
#2014-04-17| 990.12
#2014-04-18| .
#2014-04-21| 988.65
#2014-04-22| 995.15
#2014-04-23| 996.17
#2014-04-24|1011.41
#2014-04-25|1009.98
#2014-04-28|1003.69
#2014-04-29|1002.02
#2014-04-30| 999.00
#2014-05-01|1000.89
#2014-05-02|1000.44
#2014-05-05|1004.51
#2014-05-06|1003.87
#2014-05-07|1023.08
#2014-05-08|1015.62
#2014-05-09|1024.56
#2014-05-12|1039.36
#2014-05-13|1038.92
#2014-05-14|1033.67
#2014-05-15|1027.82
#2014-05-16|1028.08
#2014-05-19|1036.05
#2014-05-20|1033.71
#2014-05-21|1044.66
#2014-05-22|1048.90
#2014-05-23|1057.15
#2014-05-26| .
#2014-05-27|1061.60
#2014-05-28|1059.78
#2014-05-29|1066.61
#2014-05-30|1068.18
#2014-06-02|1065.39
#2014-06-03|1069.13
#2014-06-04|1077.57
#2014-06-05|1079.46
#2014-06-06|1080.51
#2014-06-09|1078.05
#2014-06-10|1079.13
#2014-06-11|1081.61
#2014-06-12|1075.73
#2014-06-13|1075.28
#2014-06-16|1068.28
#2014-06-17|1065.76
#2014-06-18|1068.06
#2014-06-19|1078.26
#2014-06-20|1086.81
#2014-06-23|1088.21
#2014-06-24|1081.20
#2014-06-25|1090.43
#2014-06-26|1083.62
#2014-06-27|1085.35
#2014-06-30|1084.46
#2014-07-01|1089.34
#2014-07-02|1097.42
#2014-07-03|1103.27
#2014-07-04| .
#2014-07-07|1090.10
#2014-07-08|1079.05
#2014-07-09|1085.46
#2014-07-10|1082.44
#2014-07-11|1087.12
#2014-07-14|1096.54
#2014-07-15|1094.63
#2014-07-16|1099.26
#2014-07-17|1105.32
#2014-07-18|1115.62
#2014-07-21|1108.53
#2014-07-22|1119.54
#2014-07-23|1117.96
#2014-07-24|1117.93
#2014-07-25|1111.35
#2014-07-28|1122.21
#2014-07-29|1113.36
#2014-07-30|1113.12
#2014-07-31|1089.20
#2014-08-01|1094.01
#2014-08-04|1104.00
#2014-08-05|1095.31
#2014-08-06|1098.91
#2014-08-07|1080.71
#2014-08-08|1091.71
#2014-08-11|1088.16
#2014-08-12|1089.52
#2014-08-13|1102.95
#2014-08-14|1114.22
#2014-08-15|1111.10
#2014-08-18|1123.31
#2014-08-19|1132.25
#2014-08-20|1133.73
#2014-08-21|1136.14
#2014-08-22|1134.75
#2014-08-25|1137.51
#2014-08-26|1145.35
#2014-08-27|1152.60
#2014-08-28|1150.93
#2014-08-29|1156.97
#2014-09-01| .
#2014-09-02|1152.76
#2014-09-03|1154.72
#2014-09-04|1151.87
#2014-09-05|1165.52
#2014-09-08|1167.22
#2014-09-09|1174.15
#2014-09-10|1167.13
#2014-09-11|1168.71
#2014-09-12|1155.12
#2014-09-15|1150.39
#2014-09-16|1165.57
#2014-09-17|1164.46
#2014-09-18|1175.16
#2014-09-19|1177.57
#2014-09-22|1168.75
#2014-09-23|1154.26
#2014-09-24|1174.42
#2014-09-25|1150.14
#2014-09-26|1149.17
#2014-09-29|1149.32
#2014-09-30|1137.61
#2014-10-01|1121.30
#2014-10-02|1125.26
#2014-10-03|1144.18
#2014-10-06|1128.97
#2014-10-07|1116.49
#2014-10-08|1142.76
#2014-10-09|1120.29
#2014-10-10|1117.77
#2014-10-13|1104.54
#2014-10-14|1093.17
#2014-10-15|1084.21
#2014-10-16|1101.98
#2014-10-17|1123.13
#2014-10-20|1134.26
#2014-10-21|1166.92
#2014-10-22|1153.33
#2014-10-23|1165.25
#2014-10-24|1172.61
#2014-10-27|1171.70
#2014-10-28|1177.40
#2014-10-29|1180.73
#2014-10-30|1190.25
#2014-10-31|1209.26
#2014-11-03|1209.63
#2014-11-04|1209.05
#2014-11-05|1206.22
#2014-11-06|1215.31
#2014-11-07|1182.55
#2014-11-10|1193.90
#2014-11-11|1201.99
#2014-11-12|1202.31
#2014-11-13|1204.69
#2014-11-14|1193.38
#2014-11-17|1213.02
#2014-11-18|1229.08
#2014-11-19|1216.20
#2014-11-20|1219.05
#2014-11-21|1222.82
#2014-11-24|1229.28
#2014-11-25|1232.68
#2014-11-26|1236.56
#2014-11-27| .
#2014-11-28|1244.67
#2014-12-01|1243.80
#2014-12-02|1251.37
#2014-12-03|1262.56
#2014-12-04|1257.79
#2014-12-05|1270.19
#2014-12-08|1267.73
#2014-12-09|1270.65
#2014-12-10|1246.79
#2014-12-11|1255.43
#2014-12-12|1242.15
#2014-12-15|1237.57
#2014-12-16|1215.87
#2014-12-17|1239.13
#2014-12-18|1271.00
#2014-12-19|1274.40
#2014-12-22|1282.55
#2014-12-23|1285.58
#2014-12-24|1285.46
#2014-12-25| .
#2014-12-26|1285.53
#2014-12-29|1284.98
#2014-12-30|1288.24
#2014-12-31|1270.00
#2015-01-01| .
#2015-01-02|1270.34
#2015-01-05|1251.54
#2015-01-06|1247.76
#2015-01-07|1267.06
#2015-01-08|1309.84
#2015-01-09|1297.04
#2015-01-12|1275.41
#2015-01-13|1282.26
#2015-01-14|1282.78
#2015-01-15|1286.69
#2015-01-16|1303.06
#2015-01-19| .
#2015-01-20|1294.61
#2015-01-21|1317.39
#2015-01-22|1348.00
#2015-01-23|1329.00
#2015-01-26|1330.70
#2015-01-27|1319.21
#2015-01-28|1300.50
#2015-01-29|1312.89
#2015-01-30|1285.77
#2015-02-02|1293.93
#2015-02-03|1304.84
#2015-02-04|1310.23
#2015-02-05|1317.70
#2015-02-06|1304.43
#2015-02-09|1292.13
#2015-02-10|1319.01
#2015-02-11|1336.72
#2015-02-12|1337.03
#2015-02-13|1332.27
#2015-02-16| .
#2015-02-17|1339.42
#2015-02-18|1340.18
#2015-02-19|1342.09
#2015-02-20|1359.98
#2015-02-23|1388.09
#2015-02-24|1383.28
#2015-02-25|1375.20
#2015-02-26|1375.88
#2015-02-27|1375.14
#2015-03-02|1382.35
#2015-03-03|1369.89
#2015-03-04|1386.63
#2015-03-05|1387.52
#2015-03-06|1367.85
#2015-03-09|1376.10
#2015-03-10|1357.62
#2015-03-11|1365.30
#2015-03-12|1388.09
#2015-03-13|1391.81
#2015-03-16|1423.70
#2015-03-17|1418.65
#2015-03-18|1443.33
#2015-03-19|1452.43
#2015-03-20|1454.67
#2015-03-23|1460.16
#2015-03-24|1450.15
#2015-03-25|1428.73
#2015-03-26|1421.67
#2015-03-27|1435.99
#2015-03-30|1459.91
#2015-03-31|1444.46
#2015-04-01|1431.38
#2015-04-02|1435.25
#2015-04-03| .
#2015-04-06|1444.15
#2015-04-07|1436.15
#2015-04-08|1445.15
#2015-04-09|1456.19
#2015-04-10|1461.08
#2015-04-13|1457.88
#2015-04-14|1459.50
#2015-04-15|1444.74
#2015-04-16|1464.14
#2015-04-17|1445.20
#2015-04-20|1448.76
#2015-04-21|1454.27
#2015-04-22|1448.88
#2015-04-23|1456.86
#2015-04-24|1461.58
#2015-04-27|1440.10
#2015-04-28|1453.31
#2015-04-29|1412.30
#2015-04-30|1394.98
#2015-05-01|1405.57
#2015-05-04|1421.29
#2015-05-05|1395.72
#2015-05-06|1398.27
#2015-05-07|1406.09
#2015-05-08|1423.54
#2015-05-11|1422.38
#2015-05-12|1424.97
#2015-05-13|1429.91
#2015-05-14|1450.63
#2015-05-15|1457.64
#2015-05-18|1471.04
#2015-05-19|1482.75
#2015-05-20|1486.84
#2015-05-21|1487.58
#2015-05-22|1490.96
#2015-05-25| .
#2015-05-26|1475.87
#2015-05-27|1488.17
#2015-05-28|1488.74
#2015-05-29|1512.14
#2015-06-01|1514.70
#2015-06-02|1496.68
#2015-06-03|1495.92
#2015-06-04|1482.65
#2015-06-05|1488.04
#2015-06-08|1483.48
#2015-06-09|1486.27
#2015-06-10|1502.89
#2015-06-11|1509.72
#2015-06-12|1490.72
#2015-06-15|1518.19
#2015-06-16|1532.60
#2015-06-17|1526.72
#2015-06-18|1536.09
#2015-06-19|1539.39
#2015-06-22|1551.89
#2015-06-23|1557.29
#2015-06-24|1534.97
#2015-06-25|1584.62
#2015-06-26|1579.02
#2015-06-29|1552.76
#2015-06-30|1555.87
#2015-07-01|1567.52
#2015-07-02|1550.98
#2015-07-03| .
#2015-07-06|1537.77
#2015-07-07|1526.88
#2015-07-08|1503.37
#2015-07-09|1512.94
#2015-07-10|1535.41
#2015-07-13|1538.21
#2015-07-14|1555.47
#2015-07-15|1553.99
#2015-07-16|1544.69
#2015-07-17|1540.65
#2015-07-20|1533.56
#2015-07-21|1523.88
#2015-07-22|1529.38
#2015-07-23|1524.95
#2015-07-24|1499.83
#2015-07-27|1495.21
#2015-07-28|1517.12
#2015-07-29|1520.55
#2015-07-30|1513.77
#2015-07-31|1519.47
#2015-08-03|1517.17
#2015-08-04|1518.77
#2015-08-05|1539.66
#2015-08-06|1520.86
#2015-08-07|1513.90
#2015-08-10|1521.43
#2015-08-11|1518.39
#2015-08-12|1508.58
#2015-08-13|1506.76
#2015-08-14|1513.22
#2015-08-17|1538.10
#2015-08-18|1549.09
#2015-08-19|1535.52
#2015-08-20|1495.07
#2015-08-21|1460.32
#2015-08-24|1397.87
#2015-08-25|1387.54
#2015-08-26|1432.60
#2015-08-27|1462.45
#2015-08-28|1456.22
#2015-08-31|1440.76
#2015-09-01|1405.41
#2015-09-02|1426.75
#2015-09-03|1433.97
#2015-09-04|1418.59
#2015-09-07| .
#2015-09-08|1454.60
#2015-09-09|1442.24
#2015-09-10|1443.43
#2015-09-11|1458.61
#2015-09-14|1453.70
#2015-09-15|1470.33
#2015-09-16|1476.72
#2015-09-17|1488.43
#2015-09-18|1468.49
#2015-09-21|1478.68
#2015-09-22|1467.73
#2015-09-23|1475.22
#2015-09-24|1447.75
#2015-09-25|1400.45
#2015-09-28|1343.10
#2015-09-29|1349.16
#2015-09-30|1373.99
#2015-10-01|1374.00
#2015-10-02|1398.25
#2015-10-05|1407.89
#2015-10-06|1373.57
#2015-10-07|1383.94
#2015-10-08|1378.22
#2015-10-09|1395.93
#2015-10-12|1416.16
#2015-10-13|1423.33
#2015-10-14|1405.70
#2015-10-15|1406.12
#2015-10-16|1419.23
#2015-10-19|1430.72
#2015-10-20|1426.30
#2015-10-21|1398.38
#2015-10-22|1319.26
#2015-10-23|1354.10
#2015-10-26|1362.16
#2015-10-27|1377.64
#2015-10-28|1388.81
#2015-10-29|1395.07
#2015-10-30|1383.16
#2015-11-02|1400.56
#2015-11-03|1388.22
#2015-11-04|1374.10
#2015-11-05|1387.03
#2015-11-06|1381.69
#2015-11-09|1373.70
#2015-11-10|1384.85
#2015-11-11|1349.96
#2015-11-12|1328.19
#2015-11-13|1321.09
#2015-11-16|1344.25
#2015-11-17|1351.96
#2015-11-18|1372.93
#2015-11-19|1307.57
#2015-11-20|1337.47
#2015-11-23|1341.29
#2015-11-24|1352.11
#2015-11-25|1352.10
#2015-11-26| .
#2015-11-27|1355.89
#2015-11-30|1338.56
#2015-12-01|1377.07
#2015-12-02|1370.97
#2015-12-03|1331.91
#2015-12-04|1359.81
#2015-12-07|1343.69
#2015-12-08|1344.94
#2015-12-09|1337.57
#2015-12-10|1350.89
#2015-12-11|1339.38
#2015-12-14|1331.52
#2015-12-15|1347.51
#2015-12-16|1356.83
#2015-12-17|1357.79
#2015-12-18|1340.30
#2015-12-21|1365.06
#2015-12-22|1363.01
#2015-12-23|1381.53
#2015-12-24|1378.79
#2015-12-25| .
#2015-12-28|1373.36
#2015-12-29|1387.99
#2015-12-30|1377.47
#2015-12-31|1366.08
#2016-01-01| .
#2016-01-04|1357.32
#2016-01-05|1365.92
#2016-01-06|1350.49
#2016-01-07|1322.12
#2016-01-08|1305.51
#2016-01-11|1300.22
#2016-01-12|1317.60
#2016-01-13|1269.56
#2016-01-14|1282.47
#2016-01-15|1258.37
#2016-01-18| .
#2016-01-19|1263.58
#2016-01-20|1270.64
#2016-01-21|1267.85
#2016-01-22|1286.45
#2016-01-25|1273.72
#2016-01-26|1283.75
#2016-01-27|1264.84
#2016-01-28|1237.39
#2016-01-29|1278.92
#2016-02-01|1287.98
#2016-02-02|1263.39
#2016-02-03|1248.71
#2016-02-04|1253.03
#2016-02-05|1226.07
#2016-02-08|1189.30
#2016-02-09|1201.79
#2016-02-10|1220.23
#2016-02-11|1193.80
#2016-02-12|1207.67
#2016-02-15| .
#2016-02-16|1231.99
#2016-02-17|1262.10
#2016-02-18|1255.27
#2016-02-19|1252.31
#2016-02-22|1288.09
#2016-02-23|1285.84
#2016-02-24|1284.23
#2016-02-25|1297.35
#2016-02-26|1307.60
#2016-02-29|1287.32
#2016-03-01|1313.32
#2016-03-02|1313.93
#2016-03-03|1327.50
#2016-03-04|1321.08
#2016-03-07|1321.75
#2016-03-08|1300.13
#2016-03-09|1308.09
#2016-03-10|1310.36
#2016-03-11|1349.07
#2016-03-14|1349.50
#2016-03-15|1330.49
#2016-03-16|1338.69
#2016-03-17|1320.61
#2016-03-18|1349.57
#2016-03-21|1344.04
#2016-03-22|1351.37
#2016-03-23|1353.44
#2016-03-24|1348.47
#2016-03-25| .
#2016-03-28|1350.01
#2016-03-29|1367.96
#2016-03-30|1371.38
#2016-03-31|1363.34
#2016-04-01|1375.86
#2016-04-04|1375.53
#2016-04-05|1350.48
#2016-04-06|1370.31
#2016-04-07|1361.77
#2016-04-08|1357.41
#2016-04-11|1351.72
#2016-04-12|1361.51
#2016-04-13|1376.49
#2016-04-14|1379.07
#2016-04-15|1375.49
#2016-04-18|1382.55
#2016-04-19|1394.21
#2016-04-20|1416.84
#2016-04-21|1415.00
#2016-04-22|1429.50
#2016-04-25|1424.01
#2016-04-26|1437.73
#2016-04-27|1433.33
#2016-04-28|1424.58
#2016-04-29|1407.15
#2016-05-02|1410.80
#2016-05-03|1407.65
#2016-05-04|1398.50
#2016-05-05|1402.17
#2016-05-06|1401.98
#2016-05-09|1411.23
#2016-05-10|1420.02
#2016-05-11|1401.11
#2016-05-12|1377.40
#2016-05-13|1372.66
#2016-05-16|1388.91
#2016-05-17|1379.92
#2016-05-18|1383.23
#2016-05-19|1376.80
#2016-05-20|1387.48
#2016-05-23|1380.18
#2016-05-24|1397.02
#2016-05-25|1408.61
#2016-05-26|1402.04
#2016-05-27|1410.35
#2016-05-30| .
#2016-05-31|1414.12
#2016-06-01|1423.84
#2016-06-02|1442.63
#2016-06-03|1436.53
#2016-06-06|1450.88
#2016-06-07|1447.87
#2016-06-08|1471.34
#2016-06-09|1470.16
#2016-06-10|1451.38
#2016-06-13|1435.58
#2016-06-14|1435.79
#2016-06-15|1431.09
#2016-06-16|1439.04
#2016-06-17|1431.17
#2016-06-20|1444.57
#2016-06-21|1442.13
#2016-06-22|1444.43
#2016-06-23|1458.97
#2016-06-24|1428.09
#2016-06-27|1401.32
#2016-06-28|1421.74
#2016-06-29|1449.94
#2016-06-30|1456.78
#2016-07-01|1453.59
#2016-07-04| .
#2016-07-05|1446.53
#2016-07-06|1455.85
#2016-07-07|1444.96
#2016-07-08|1465.37
#2016-07-11|1463.17
#2016-07-12|1463.20
#2016-07-13|1478.17
#2016-07-14|1474.41
#2016-07-15|1474.80
#2016-07-18|1476.64
#2016-07-19|1472.84
#2016-07-20|1484.65
#2016-07-21|1489.48
#2016-07-22|1503.68
#2016-07-25|1483.31
#2016-07-26|1479.94
#2016-07-27|1460.49
#2016-07-28|1464.15
#2016-07-29|1463.47
#2016-08-01|1452.44
#2016-08-02|1444.02
#2016-08-03|1453.61
#2016-08-04|1448.40
#2016-08-05|1457.36
#2016-08-08|1447.90
#2016-08-09|1448.57
#2016-08-10|1445.10
#2016-08-11|1449.23
#2016-08-12|1450.97
#2016-08-15|1449.10
#2016-08-16|1439.34
#2016-08-17|1434.43
#2016-08-18|1441.01
#2016-08-19|1436.22
#2016-08-22|1438.36
#2016-08-23|1438.60
#2016-08-24|1419.61
#2016-08-25|1397.33
#2016-08-26|1392.04
#2016-08-29|1401.34
#2016-08-30|1403.88
#2016-08-31|1396.63
#2016-09-01|1387.87
#2016-09-02|1401.80
#2016-09-05| .
#2016-09-06|1395.33
#2016-09-07|1401.81
#2016-09-08|1404.59
#2016-09-09|1383.37
#2016-09-12|1401.90
#2016-09-13|1379.42
#2016-09-14|1369.79
#2016-09-15|1383.10
#2016-09-16|1397.23
#2016-09-19|1393.80
#2016-09-20|1388.49
#2016-09-21|1408.83
#2016-09-22|1421.56
#2016-09-23|1414.05
#2016-09-26|1402.26
#2016-09-27|1411.62
#2016-09-28|1414.12
#2016-09-29|1395.08
#2016-09-30|1407.59
#2016-10-03|1389.35
#2016-10-04|1387.66
#2016-10-05|1387.59
#2016-10-06|1381.84
#2016-10-07|1379.68
#2016-10-10|1396.71
#2016-10-11|1367.22
#2016-10-12|1365.35
#2016-10-13|1366.37
#2016-10-14|1364.76
#2016-10-17|1359.06
#2016-10-18|1412.66
#2016-10-19|1415.20
#2016-10-20|1419.98
#2016-10-21|1415.23
#2016-10-24|1414.84
#2016-10-25|1409.30
#2016-10-26|1388.95
#2016-10-27|1379.31
#2016-10-28|1352.65
#2016-10-31|1365.13
#2016-11-01|1346.27
#2016-11-02|1358.57
#2016-11-03|1338.76
#2016-11-04|1345.04
#2016-11-07|1390.01
#2016-11-08|1406.27
#2016-11-09|1392.06
#2016-11-10|1421.60
#2016-11-11|1410.43
#2016-11-14|1459.07
#2016-11-15|1465.58
#2016-11-16|1458.73
#2016-11-17|1467.43
#2016-11-18|1451.93
#2016-11-21|1464.93
#2016-11-22|1470.71
#2016-11-23|1485.09
#2016-11-24| .
#2016-11-25|1486.73
#2016-11-28|1476.30
#2016-11-29|1509.66
#2016-11-30|1502.63
#2016-12-01|1521.18
#2016-12-02|1516.96
#2016-12-05|1502.52
#2016-12-06|1502.03
#2016-12-07|1505.00
#2016-12-08|1500.73
#2016-12-09|1507.38
#2016-12-12|1503.90
#2016-12-13|1508.85
#2016-12-14|1487.89
#2016-12-15|1491.09
#2016-12-16|1508.85
#2016-12-19|1493.04
#2016-12-20|1496.10
#2016-12-21|1491.45
#2016-12-22|1493.44
#2016-12-23|1506.83
#2016-12-26| .
#2016-12-27|1506.41
#2016-12-28|1493.43
#2016-12-29|1492.41
#2016-12-30|1485.07
#2017-01-02| .
#2017-01-03|1492.92
#2017-01-04|1509.84
#2017-01-05|1511.17
#2017-01-06|1511.34
#2017-01-09|1512.89
#2017-01-10|1519.33
#2017-01-11|1522.84
#2017-01-12|1527.69
#2017-01-13|1526.25
#2017-01-16| .
#2017-01-17|1524.41
#2017-01-18|1511.88
#2017-01-19|1512.10
#2017-01-20|1515.26
#2017-01-23|1507.49
#2017-01-24|1513.56
#2017-01-25|1522.17
#2017-01-26|1521.58
#2017-01-27|1517.68
#2017-01-30|1511.03
#2017-01-31|1519.42
#2017-02-01|1539.07
#2017-02-02|1520.56
#2017-02-03|1534.63
#2017-02-06|1518.62
#2017-02-07|1521.88
#2017-02-08|1524.53
#2017-02-09|1532.76
#2017-02-10|1538.02
#2017-02-13|1547.78
#2017-02-14|1561.41
#2017-02-15|1572.12
#2017-02-16|1569.67
#2017-02-17|1539.38
#2017-02-20| .
#2017-02-21|1566.60
#2017-02-22|1566.28
#2017-02-23|1577.75
#2017-02-24|1584.44
#2017-02-27|1597.76
#2017-02-28|1590.45
#2017-03-01|1609.93
#2017-03-02|1603.50
#2017-03-03|1611.53
#2017-03-06|1607.69
#2017-03-07|1594.17
#2017-03-08|1594.18
#2017-03-09|1594.88
#2017-03-10|1601.07
#2017-03-13|1602.08
#2017-03-14|1587.97
#2017-03-15|1609.45
#2017-03-16|1598.53
#2017-03-17|1591.86
#2017-03-20|1577.48
#2017-03-21|1565.72
#2017-03-22|1563.39
#2017-03-23|1552.52
#2017-03-24|1552.16
#2017-03-27|1557.12
#2017-03-28|1566.45
#2017-03-29|1557.64
#2017-03-30|1571.53
#2017-03-31|1563.44
#2017-04-03|1575.92
#2017-04-04|1569.47
#2017-04-05|1570.42
#2017-04-06|1576.66
#2017-04-07|1577.45
#2017-04-10|1582.09
#2017-04-11|1583.01
#2017-04-12|1578.07
#2017-04-13|1571.31
#2017-04-14| .
#2017-04-17|1581.76
#2017-04-18|1579.81
#2017-04-19|1586.87
#2017-04-20|1605.23
#2017-04-21|1598.12
#2017-04-24|1610.59
#2017-04-25|1610.66
#2017-04-26|1617.94
#2017-04-27|1617.72
#2017-04-28|1624.93
#2017-05-01|1629.92
#2017-05-02|1642.45
#2017-05-03|1631.73
#2017-05-04|1638.49
#2017-05-05|1644.36
#2017-05-08|1646.53
#2017-05-09|1645.04
#2017-05-10|1651.26
#2017-05-11|1653.75
#2017-05-12|1640.87
#2017-05-15|1641.19
#2017-05-16|1620.44
#2017-05-17|1606.73
#2017-05-18|1620.01
#2017-05-19|1627.25
#2017-05-22|1635.54
#2017-05-23|1638.81
#2017-05-24|1646.92
#2017-05-25|1661.70
#2017-05-26|1657.94
#2017-05-29| .
#2017-05-30|1651.58
#2017-05-31|1645.99
#2017-06-01|1681.72
#2017-06-02|1679.93
#2017-06-05|1678.14
#2017-06-06|1682.68
#2017-06-07|1696.45
#2017-06-08|1687.04
#2017-06-09|1690.46
#2017-06-12|1683.64
#2017-06-13|1695.10
#2017-06-14|1705.72
#2017-06-15|1695.55
#2017-06-16|1704.30
#2017-06-19|1719.40
#2017-06-20|1715.57
#2017-06-21|1726.29
#2017-06-22|1745.35
#2017-06-23|1738.80
#2017-06-26|1732.87
#2017-06-27|1726.08
#2017-06-28|1739.09
#2017-06-29|1730.83
#2017-06-30|1735.05
#2017-07-03|1739.27
#2017-07-04| .
#2017-07-05|1751.82
#2017-07-06|1731.83
#2017-07-07|1743.96
#2017-07-10|1738.52
#2017-07-11|1737.52
#2017-07-12|1745.62
#2017-07-13|1740.77
#2017-07-14|1749.10
#2017-07-17|1748.52
#2017-07-18|1741.86
#2017-07-19|1753.14
#2017-07-20|1766.83
#2017-07-21|1766.98
#2017-07-24|1764.71
#2017-07-25|1754.82
#2017-07-26|1747.34
#2017-07-27|1729.59
#2017-07-28|1746.72
#2017-07-31|1740.21
#2017-08-01|1740.58
#2017-08-02|1746.27
#2017-08-03|1765.02
#2017-08-04|1754.66
#2017-08-07|1757.54
#2017-08-08|1757.75
#2017-08-09|1758.57
#2017-08-10|1736.12
#2017-08-11|1740.41
#2017-08-14|1752.41
#2017-08-15|1758.56
#2017-08-16|1757.99
#2017-08-17|1745.42
#2017-08-18|1734.00
#2017-08-21|1743.27
#2017-08-22|1765.46
#2017-08-23|1759.99
#2017-08-24|1759.17
#2017-08-25|1759.52
#2017-08-28|1765.40
#2017-08-29|1768.16
#2017-08-30|1763.85
#2017-08-31|1792.43
#2017-09-01|1797.16
#2017-09-04| .
#2017-09-05|1794.35
#2017-09-06|1785.28
#2017-09-07|1786.65
#2017-09-08|1791.57
#2017-09-11|1808.88
#2017-09-12|1791.71
#2017-09-13|1798.06
#2017-09-14|1788.70
#2017-09-15|1788.99
#2017-09-18|1779.86
#2017-09-19|1740.39
#2017-09-20|1751.16
#2017-09-21|1746.86
#2017-09-22|1742.14
#2017-09-25|1724.95
#2017-09-26|1739.95
#2017-09-27|1750.65
#2017-09-28|1769.17
#2017-09-29|1774.51
#2017-10-02|1786.95
#2017-10-03|1799.47
#2017-10-04|1802.23
#2017-10-05|1790.13
#2017-10-06|1787.70
#2017-10-09|1756.41
#2017-10-10|1742.54
#2017-10-11|1744.79
#2017-10-12|1731.82
#2017-10-13|1717.38
#2017-10-16|1718.08
#2017-10-17|1771.18
#2017-10-18|1785.14
#2017-10-19|1790.27
#2017-10-20|1819.93
#2017-10-23|1821.29
#2017-10-24|1819.63
#2017-10-25|1829.51
#2017-10-26|1851.08
#2017-10-27|1877.91
#2017-10-30|1851.53
#2017-10-31|1854.32
#2017-11-01|1851.65
#2017-11-02|1855.77
#2017-11-03|1874.48
#2017-11-06|1876.65
#2017-11-07|1880.11
#2017-11-08|1860.26
#2017-11-09|1857.69
#2017-11-10|1855.67
#2017-11-13|1858.76
#2017-11-14|1850.28
#2017-11-15|1835.85
#2017-11-16|1864.35
#2017-11-17|1850.81
#2017-11-20|1850.68
#2017-11-21|1868.02
#2017-11-22|1869.00
#2017-11-23| .
#2017-11-24|1872.56
#2017-11-27|1874.29
#2017-11-28|1895.16
#2017-11-29|1944.46
#2017-11-30|1992.49
#2017-12-01|1978.60
#2017-12-04|1950.67
#2017-12-05|1941.96
#2017-12-06|1944.54
#2017-12-07|1950.28
#2017-12-08|1975.92
#2017-12-11|1969.56
#2017-12-12|1974.90
#2017-12-13|1985.07
#2017-12-14|1958.48
#2017-12-15|1971.87
#2017-12-18|1978.13
#2017-12-19|1982.59
#2017-12-20|1981.84
#2017-12-21|1979.50
#2017-12-22|1974.16
#2017-12-25| .
#2017-12-26|1974.85
#2017-12-27|1977.45
#2017-12-28|1990.79
#2017-12-29|1974.26
#2018-01-01| .
#2018-01-02|1986.37
#2018-01-03|1999.66
#2018-01-04|2009.99
#2018-01-05|2041.50
#2018-01-08|2018.47
#2018-01-09|2035.68
#2018-01-10|2027.62
#2018-01-11|2043.71
#2018-01-12|2068.84
#2018-01-15| .
#2018-01-16|2085.29
#2018-01-17|2121.66
#2018-01-18|2138.24
#2018-01-19|2148.42
#2018-01-22|2156.32
#2018-01-23|2159.28
#2018-01-24|2162.91
#2018-01-25|2167.53
#2018-01-26|2199.25
#2018-01-29|2197.36
#2018-01-30|2121.67
#2018-01-31|2120.89
#2018-02-01|2105.94
#2018-02-02|2073.26
#2018-02-05|1989.54
#2018-02-06|2026.59
#2018-02-07|2026.27
#2018-02-08|1963.50
#2018-02-09|1986.15
#2018-02-12|2009.25
#2018-02-13|2019.41
#2018-02-14|2032.14
#2018-02-15|2017.70
#2018-02-16|2039.16
#2018-02-19| .
#2018-02-20|2023.66
#2018-02-21|2013.08
#2018-02-22|2017.92
#2018-02-23|2041.03
#2018-02-26|2062.76
#2018-02-27|2063.17
#2018-02-28|2024.59
#2018-03-01|2006.72
#2018-03-02|2020.79
#2018-03-05|2033.84
#2018-03-06|2030.65
#2018-03-07|2033.91
#2018-03-08|2013.22
#2018-03-09|2030.78
#2018-03-12|2004.99
#2018-03-13|2011.48
#2018-03-14|2005.03
#2018-03-15|2022.61
#2018-03-16|2015.28
#2018-03-19|1990.95
#2018-03-20|1993.66
#2018-03-21|1976.87
#2018-03-22|1927.16
#2018-03-23|1902.76
#2018-03-26|1944.93
#2018-03-27|1931.03
#2018-03-28|1936.25
#2018-03-29|1920.76
#2018-03-30| .
#2018-04-02|1924.31
#2018-04-03|1971.80
#2018-04-04|1994.65
#2018-04-05|2002.41
#2018-04-06|1961.45
#2018-04-09|1957.03
#2018-04-10|1983.25
#2018-04-11|1954.04
#2018-04-12|1972.67
#2018-04-13|1975.22
#2018-04-16|2012.15
#2018-04-17|2053.05
#2018-04-18|2055.25
#2018-04-19|2042.16
#2018-04-20|2029.76
#2018-04-23|2034.06
#2018-04-24|2028.70
#2018-04-25|2057.61
#2018-04-26|2055.97
#2018-04-27|2077.95
#2018-04-30|2048.23
#2018-05-01|2052.80
#2018-05-02|2033.53
#2018-05-03|2031.50
#2018-05-04|2041.44
#2018-05-07|2026.24
#2018-05-08|2003.92
#2018-05-09|1993.42
#2018-05-10|2029.98
#2018-05-11|2064.05
#2018-05-14|2090.65
#2018-05-15|2070.71
#2018-05-16|2086.17
#2018-05-17|2099.91
#2018-05-18|2104.87
#2018-05-21|2123.92
#2018-05-22|2113.61
#2018-05-23|2106.41
#2018-05-24|2097.59
#2018-05-25|2115.75
#2018-05-28| .
#2018-05-29|2093.51
#2018-05-30|2116.88
#2018-05-31|2078.53
#2018-06-01|2092.39
#2018-06-04|2101.25
#2018-06-05|2101.99
#2018-06-06|2130.20
#2018-06-07|2139.68
#2018-06-08|2151.21
#2018-06-11|2180.94
#2018-06-12|2180.37
#2018-06-13|2184.55
#2018-06-14|2197.98
#2018-06-15|2206.48
#2018-06-18|2194.99
#2018-06-19|2185.50
#2018-06-20|2190.46
#2018-06-21|2182.06
#2018-06-22|2193.01
#2018-06-25|2172.88
#2018-06-26|2159.48
#2018-06-27|2150.46
#2018-06-28|2130.96
#2018-06-29|2129.09
#2018-07-02|2140.90
#2018-07-03|2147.53
#2018-07-04| .
#2018-07-05|2169.03
#2018-07-06|2177.53
#2018-07-09|2199.49
#2018-07-10|2213.44
#2018-07-11|2209.70
#2018-07-12|2222.43
#2018-07-13|2236.65
#2018-07-16|2223.04
#2018-07-17|2192.93
#2018-07-18|2213.04
#2018-07-19|2204.58
#2018-07-20|2206.95
#2018-07-23|2214.35
#2018-07-24|2199.54
#2018-07-25|2220.31
#2018-07-26|2241.51
#2018-07-27|2234.69
#2018-07-30|2224.47
#2018-07-31|2231.22
#2018-08-01|2229.94
#2018-08-02|2269.54
#2018-08-03|2282.80
#2018-08-06|2275.54
#2018-08-07|2284.40
#2018-08-08|2294.32
#2018-08-09|2309.91
#2018-08-10|2306.71
#2018-08-13|2313.25
#2018-08-14|2340.88
#2018-08-15|2327.68
#2018-08-16|2346.07
#2018-08-17|2345.17
#2018-08-20|2344.73
#2018-08-21|2339.50
#2018-08-22|2337.20
#2018-08-23|2341.22
#2018-08-24|2355.77
#2018-08-27|2369.16
#2018-08-28|2376.09
#2018-08-29|2384.72
#2018-08-30|2372.55
#2018-08-31|2377.30
#2018-09-03| .
#2018-09-04|2370.50
#2018-09-05|2368.11
#2018-09-06|2380.98
#2018-09-07|2379.92
#2018-09-10|2325.92
#2018-09-11|2335.18
#2018-09-12|2345.41
#2018-09-13|2377.15
#2018-09-14|2378.31
#2018-09-17|2366.13
#2018-09-18|2373.12
#2018-09-19|2376.48
#2018-09-20|2387.73
#2018-09-21|2388.48
#2018-09-24|2396.27
#2018-09-25|2370.78
#2018-09-26|2369.91
#2018-09-27|2391.29
#2018-09-28|2409.29
#2018-10-01|2429.72
#2018-10-02|2425.98
#2018-10-03|2426.01
#2018-10-04|2408.99
#2018-10-05|2417.02
#2018-10-08|2415.52
#2018-10-09|2428.18
#2018-10-10|2371.65
#2018-10-11|2320.81
#2018-10-12|2338.70
#2018-10-15|2331.69
#2018-10-16|2424.16
#2018-10-17|2402.53
#2018-10-18|2407.13
#2018-10-19|2383.32
#2018-10-22|2360.66
#2018-10-23|2358.04
#2018-10-24|2277.79
#2018-10-25|2331.47
#2018-10-26|2287.46
#2018-10-29|2280.57
#2018-10-30|2306.04
#2018-10-31|2332.00
#2018-11-01|2327.51
#2018-11-02|2323.28
#2018-11-05|2331.93
#2018-11-06|2346.21
#2018-11-07|2462.40
#2018-11-08|2456.91
#2018-11-09|2453.56
#2018-11-12|2420.02
#2018-11-13|2388.17
#2018-11-14|2356.81
#2018-11-15|2359.02
#2018-11-16|2390.24
#2018-11-19|2338.41
#2018-11-20|2307.10
#2018-11-21|2309.72
#2018-11-22| .
#2018-11-23|2323.04
#2018-11-26|2356.70
#2018-11-27|2377.26
#2018-11-28|2463.24
#2018-11-29|2468.55
#2018-11-30|2457.08
#2018-12-03|2497.12
#2018-12-04|2433.06
#2018-12-05| .
#2018-12-06|2399.03
#2018-12-07|2331.98
#2018-12-10|2313.47
#2018-12-11|2318.29
#2018-12-12|2343.94
#2018-12-13|2357.25
#2018-12-14|2280.71
#2018-12-17|2222.24
#2018-12-18|2178.80
#2018-12-19|2153.41
#2018-12-20|2087.41
#2018-12-21|2064.54
#2018-12-24|2021.80
#2018-12-25| .
#2018-12-26|2112.41
#2018-12-27|2129.10
#2018-12-28|2123.38
#2018-12-31|2148.42
#2019-01-01| .
#2019-01-02|2106.02
#2019-01-03|2053.72
#2019-01-04|2089.20
#2019-01-07|2094.72
#2019-01-08|2119.09
#2019-01-09|2131.81
#2019-01-10|2142.53
#2019-01-11|2168.65
#2019-01-14|2166.02
#2019-01-15|2225.64
#2019-01-16|2252.55
#2019-01-17|2245.67
#2019-01-18|2281.53
#2019-01-21| .
#2019-01-22|2274.07
#2019-01-23|2289.94
#2019-01-24|2279.33
#2019-01-25|2303.32
#2019-01-28|2290.83
#2019-01-29|2307.15
#2019-01-30|2354.37
#2019-01-31|2362.52
#2019-02-01|2354.36
#2019-02-04|2349.80
#2019-02-05|2334.31
#2019-02-06|2355.05
#2019-02-07|2353.97
#2019-02-08|2306.21
#2019-02-11|2278.68
#2019-02-12|2318.54
#2019-02-13|2329.24
#2019-02-14|2342.77
#2019-02-15|2390.43
#2019-02-18| .
#2019-02-19|2382.55
#2019-02-20|2377.95
#2019-02-21|2355.41
#2019-02-22|2372.35
#2019-02-25|2352.92
#2019-02-26|2342.34
#2019-02-27|2251.94
#2019-02-28|2204.94
#2019-03-01|2239.85
#2019-03-04|2153.95
#2019-03-05|2177.01
#2019-03-06|2135.19
#2019-03-07|2114.63
#2019-03-08|2119.13
#2019-03-11|2152.60
#2019-03-12|2174.57
#2019-03-13|2227.43
#2019-03-14|2232.02
#2019-03-15|2219.51
#2019-03-18|2245.75
#2019-03-19|2270.99
#2019-03-20|2219.01
#2019-03-21|2238.21
#2019-03-22|2196.82
#2019-03-25|2182.41
#2019-03-26|2139.65
#2019-03-27|2125.84
#2019-03-28|2131.26
#2019-03-29|2164.42
#2019-04-01|2168.00
#2019-04-02|2154.64
#2019-04-03|2162.40
#2019-04-04|2182.56
#2019-04-05|2208.45
#2019-04-08|2202.25
#2019-04-09|2207.82
#2019-04-10|2192.43
#2019-04-11|2118.64
#2019-04-12|2030.26
#2019-04-15|2074.32
#2019-04-16|1960.76
#2019-04-17|1904.49
#2019-04-18|1946.72
#2019-04-19| .
#2019-04-22|1968.85
#2019-04-23|2023.57
#2019-04-24|2032.87
#2019-04-25|2045.49
#2019-04-26|2098.45
#2019-04-29|2098.43
#2019-04-30|2074.93
#2019-05-01|2060.11
#2019-05-02|2066.48
#2019-05-03|2060.96
#2019-05-06|2119.54
#2019-05-07|2091.31
#2019-05-08|2096.56
#2019-05-09|2089.48
#2019-05-10|2106.84
#2019-05-13|2081.90
#2019-05-14|2068.45
#2019-05-15|2069.19
#2019-05-16|2074.90
#2019-05-17|2098.14
#2019-05-20|2119.46
#2019-05-21|2159.83
#2019-05-22|2155.92
#2019-05-23|2131.85
#2019-05-24|2137.29
#2019-05-27| .
#2019-05-28|2096.39
#2019-05-29|2097.78
#2019-05-30|2105.94
#2019-05-31|2096.56
#2019-06-03|2077.22
#2019-06-04|2117.12
#2019-06-05|2120.07
#2019-06-06|2117.06
#2019-06-07|2149.06
#2019-06-10|2162.49
#2019-06-11|2146.51
#2019-06-12|2137.20
#2019-06-13|2153.86
#2019-06-14|2151.29
#2019-06-17|2165.04
#2019-06-18|2169.12
#2019-06-19|2194.88
#2019-06-20|2181.69
#2019-06-21|2215.38
#2019-06-24|2199.22
#2019-06-25|2185.36
#2019-06-26|2148.99
#2019-06-27|2172.61
#2019-06-28|2169.36
#2019-07-01|2161.73
#2019-07-02|2170.93
#2019-07-03|2188.92
#2019-07-04| .
#2019-07-05|2199.03
#2019-07-08|2194.80
#2019-07-09|2173.66
#2019-07-10|2194.45
#2019-07-11|2302.88
#2019-07-12|2347.18
#2019-07-15|2333.98
#2019-07-16|2329.85
#2019-07-17|2331.74
#2019-07-18|2309.86
#2019-07-19|2281.41
#2019-07-22|2273.07
#2019-07-23|2280.26
#2019-07-24|2254.55
#2019-07-25|2234.34
#2019-07-26|2271.03
#2019-07-29|2285.69
#2019-07-30|2279.11
#2019-07-31|2247.64
#2019-08-01|2234.78
#2019-08-02|2223.80
#2019-08-05|2168.12
#2019-08-06|2204.29
#2019-08-07|2202.58
#2019-08-08|2215.73
#2019-08-09|2222.16
#2019-08-12|2181.24
#2019-08-13|2229.60
#2019-08-14|2157.18
#2019-08-15|2157.00
#2019-08-16|2175.58
#2019-08-19|2174.80
#2019-08-20|2138.04
#2019-08-21|2148.17
#2019-08-22|2091.43
#2019-08-23|2066.77
#2019-08-26|2070.87
#2019-08-27|2002.13
#2019-08-28|2030.49
#2019-08-29|2067.59
#2019-08-30|2087.32
#2019-09-02| .
#2019-09-03|2069.82
#2019-09-04|2045.97
#2019-09-05|2057.33
#2019-09-06|2062.82
#2019-09-09|2086.62
#2019-09-10|2109.76
#2019-09-11|2109.11
#2019-09-12|2074.77
#2019-09-13|2101.89
#2019-09-16|2122.33
#2019-09-17|2098.00
#2019-09-18|2083.38
#2019-09-19|2106.34
#2019-09-20|2097.23
#2019-09-23|2077.66
#2019-09-24|2044.99
#2019-09-25|2019.07
#2019-09-26|1970.22
#2019-09-27|1964.05
#2019-09-30|1984.13
#2019-10-01|1970.80
#2019-10-02|1958.29
#2019-10-03|1955.06
#2019-10-04|1985.91
#2019-10-07|1988.68
#2019-10-08|1964.72
#2019-10-09|1985.51
#2019-10-10|1998.69
#2019-10-11|2002.58
#2019-10-14|1987.49
#2019-10-15|2098.62
#2019-10-16|2092.08
#2019-10-17|2139.19
#2019-10-18|2148.53
#2019-10-21|2142.80
#2019-10-22|2184.17
#2019-10-23|2184.51
#2019-10-24|2155.74
#2019-10-25|2165.76
#2019-10-28|2185.80
#2019-10-29|2231.75
#2019-10-30|2243.31
#2019-10-31|2228.18
#2019-11-01|2239.32
#2019-11-04|2248.44
#2019-11-05|2242.48
#2019-11-06|2258.32
#2019-11-07|2296.82
#2019-11-08|2313.36
#2019-11-11|2290.45
#2019-11-12|2307.31
#2019-11-13|2300.88
#2019-11-14|2307.30
#2019-11-15|2407.05
#2019-11-18|2419.28
#2019-11-19|2431.10
#2019-11-20|2437.49
#2019-11-21|2444.16
#2019-11-22|2445.67
#2019-11-25|2487.79
#2019-11-26|2463.67
#2019-11-27|2466.39
#2019-11-28|2466.39
#2019-11-29|2456.63
#2019-12-02|2445.75
#2019-12-03|2432.31
#2019-12-04|2451.73
#2019-12-05|2460.01
#2019-12-06|2467.80
#2019-12-09|2437.99
#2019-12-10|2442.35
#2019-12-11|2440.82
#2019-12-12|2464.00
#2019-12-13|2464.13
#2019-12-16|2516.27
#2019-12-17|2504.03
#2019-12-18|2529.26
#2019-12-19|2547.64
#2019-12-20|2553.42
#2019-12-23|2570.03
#2019-12-24|2565.94
#2019-12-25| .
#2019-12-26|2571.63
#2019-12-27|2577.25
#2019-12-30|2560.93
#2019-12-31|2561.19
#2020-01-01| .
#2020-01-02|2549.00
#2020-01-03|2530.46
#2020-01-06|2557.35
#2020-01-07|2547.99
#2020-01-08|2597.52
#2020-01-09|2581.98
#2020-01-10|2590.73
#2020-01-13|2532.99
#2020-01-14|2545.95
#2020-01-15|2591.03
#2020-01-16|2622.62
#2020-01-17|2614.98
#2020-01-20| .
#2020-01-21|2626.27
#2020-01-22|2626.49
#2020-01-23|2625.77
#2020-01-24|2571.81
#2020-01-27|2501.60
#2020-01-28|2537.50
#2020-01-29|2502.76
#2020-01-30|2471.48
#2020-01-31|2411.50
#2020-02-03|2423.34
#2020-02-04|2476.03
#2020-02-05|2592.66
#2020-02-06|2575.69
#2020-02-07|2540.45
#2020-02-10|2538.86
#2020-02-11|2577.77
#2020-02-12|2668.64
#2020-02-13|2672.80
#2020-02-14|2651.53
#2020-02-17| .
#2020-02-18|2672.20
#2020-02-19|2694.83
#2020-02-20|2656.94
#2020-02-21|2648.38
#2020-02-24|2477.37
#2020-02-25|2368.79
#2020-02-26|2353.13
#2020-02-27|2282.88
#2020-02-28|2274.58
#2020-03-02|2417.41
#2020-03-03|2316.31
#2020-03-04|2561.15
#2020-03-05|2493.85
#2020-03-06|2473.03
#2020-03-09|2348.54
#2020-03-10|2441.22
#2020-03-11|2368.44
#2020-03-12|2142.85
#2020-03-13|2316.32
#2020-03-16|1937.49
#2020-03-17|2038.03
#2020-03-18|1839.52
#2020-03-19|1885.76
#2020-03-20|1773.31
#2020-03-23|1682.27
#2020-03-24|1868.18
#2020-03-25|1991.12
#2020-03-26|2167.00
#2020-03-27|2064.37
#2020-03-30|2158.46
#2020-03-31|2144.14
#2020-04-01|2041.08
#2020-04-02|2046.50
#2020-04-03|1968.58
#2020-04-06|2137.59
#2020-04-07|2144.99
#2020-04-08|2304.56
#2020-04-09|2291.41
#2020-04-10|2291.41
#2020-04-13|2271.44
#2020-04-14|2345.77
#2020-04-15|2383.78
#2020-04-16|2507.58
#2020-04-17|2483.03
#2020-04-20|2420.34
#2020-04-21|2335.24
#2020-04-22|2383.40
#2020-04-23|2425.65
#2020-04-24|2472.20
#2020-04-27|2518.83
#2020-04-28|2466.51
#2020-04-29|2498.87
#2020-04-30|2499.39
#2020-05-01|2426.31
#2020-05-04|2436.62
#2020-05-05|2488.50
#2020-05-06|2438.34
#2020-05-07|2418.10
#2020-05-08|2465.91
#2020-05-11|2475.72
#2020-05-12|2457.31
#2020-05-13|2392.75
#2020-05-14|2456.91
#2020-05-15|2491.93
#2020-05-18|2515.34
#2020-05-19|2498.56
#2020-05-20|2489.85
#2020-05-21|2493.22
#2020-05-22|2496.73
#2020-05-25|2496.73
#2020-05-26|2535.15
#2020-05-27|2591.80
#2020-05-28|2602.15
#2020-05-29|2603.76
#2020-06-01|2599.88
#2020-06-02|2617.45
#2020-06-03|2593.30
#2020-06-04|2551.60
#2020-06-05|2635.13
#2020-06-08|2665.56
#2020-06-09|2634.55
#2020-06-10|2598.76
#2020-06-11|2418.93
#2020-06-12|2431.50
#2020-06-15|2442.56
#2020-06-16|2491.87
#2020-06-17|2476.89
#2020-06-18|2471.61
#2020-06-19|2474.95
#2020-06-22|2477.27
#2020-06-23|2500.50
#2020-06-24|2418.51
#2020-06-25|2463.50
#2020-06-26|2409.75
#2020-06-29|2440.53
#2020-06-30|2479.15
#2020-07-01|2512.30
#2020-07-02|2520.73
#2020-07-03| .
#2020-07-06|2549.83
#2020-07-07|2500.62
#2020-07-08|2500.20
#2020-07-09|2445.39
#2020-07-10|2451.25
#2020-07-13|2487.80
#2020-07-14|2556.26
#2020-07-15|2562.04
#2020-07-16|2571.69
#2020-07-17|2579.69
#2020-07-20|2549.03
#2020-07-21|2577.70
#2020-07-22|2605.52
#2020-07-23|2599.73
#2020-07-24|2585.15
#2020-07-27|2563.05
#2020-07-28|2554.83
#2020-07-29|2632.92
#2020-07-30|2625.51
#2020-07-31|2592.93
#2020-08-03|2593.28
#2020-08-04|2596.94
#2020-08-05|2631.59
#2020-08-06|2634.64
#2020-08-07|2660.58
#2020-08-10|2671.67
#2020-08-11|2650.05
#2020-08-12|2690.71
#2020-08-13|2682.68
#2020-08-14|2698.42
#2020-08-17|2688.68
#2020-08-18|2672.68
#2020-08-19|2663.54
#2020-08-20|2643.13
#2020-08-21|2654.54
#2020-08-24|2613.14
#2020-08-25|2624.57
#2020-08-26|2594.77
#2020-08-27|2618.64
#2020-08-28|2639.60
#2020-08-31|2638.46
#2020-09-01|2628.56
#2020-09-02|2690.09
#2020-09-03|2644.62
#2020-09-04|2620.76
#2020-09-07| .
#2020-09-08|2564.40
#2020-09-09|2592.44
#2020-09-10|2544.56
#2020-09-11|2523.16
#2020-09-14|2580.79
#2020-09-15|2563.63
#2020-09-16|2574.95
#2020-09-17|2565.13
#2020-09-18|2574.22
#2020-09-21|2496.16
#2020-09-22|2441.56
#2020-09-23|2426.70
#2020-09-24|2432.77
#2020-09-25|2505.13
#2020-09-28|2514.93
#2020-09-29|2526.79
#2020-09-30|2600.75
#2020-10-01|2609.15
#2020-10-02|2609.65
#2020-10-05|2675.16
#2020-10-06|2650.80
#2020-10-07|2730.17
#2020-10-08|2727.41
#2020-10-09|2755.15
#2020-10-12|2775.20
#2020-10-13|2776.89
#2020-10-14|2716.73
#2020-10-15|2747.19
#2020-10-16|2780.89
#2020-10-19|2731.06
#2020-10-20|2726.67
#2020-10-21|2737.78
#2020-10-22|2778.22
#2020-10-23|2822.04
#2020-10-26|2756.60
#2020-10-27|2728.88
#2020-10-28|2612.05
#2020-10-29|2547.76
#2020-10-30|2563.64
#2020-11-02|2635.06
#2020-11-03|2733.44
#2020-11-04|2999.35
#2020-11-05|2996.85
#2020-11-06|2928.26
#2020-11-09|2966.95
#2020-11-10|3022.32
#2020-11-11|3000.98
#2020-11-12|3020.64
#2020-11-13|3033.72
#2020-11-16|3030.47
#2020-11-17|2992.77
#2020-11-18|2932.96
#2020-11-19|2859.18
#2020-11-20|2838.02
#2020-11-23|2854.48
#2020-11-24|2867.19
#2020-11-25|2833.39
#2020-11-26|2833.39
#2020-11-27|2877.64
#2020-11-30|2854.06
#2020-12-01|2885.73
#2020-12-02|2931.36
#2020-12-03|2943.14
#2020-12-04|2965.74
#2020-12-07|2945.43
#2020-12-08|2955.14
#2020-12-09|2923.26
#2020-12-10|2873.85
#2020-12-11|2845.96
#2020-12-14|2825.36
#2020-12-15|2856.27
#2020-12-16|2845.94
#2020-12-17|2867.96
#2020-12-18|2829.93
#2020-12-21|2809.30
#2020-12-22|2795.55
#2020-12-23|2834.10
#2020-12-24|2847.31
#2020-12-25|2847.31
#2020-12-28|2888.83
#2020-12-29|2900.06
#2020-12-30|2886.88
#2020-12-31|2937.23
#2021-01-01|2937.23
#2021-01-04|2930.92
#2021-01-05|2898.60
#2021-01-06|3033.87
#2021-01-07|3105.95
#2021-01-08|3086.91
#2021-01-11|3073.16
#2021-01-12|3052.98
#2021-01-13|3023.40
#2021-01-14|2975.71
#2021-01-15|2978.18
#2021-01-18|2978.18
#2021-01-19|2981.09
#2021-01-20|2987.89
#2021-01-21|3008.19
#2021-01-22|2949.35
#2021-01-25|2944.32
#2021-01-26|2904.34
#2021-01-27|2805.98
#2021-01-28|2865.74
#2021-01-29|2829.92
#2021-02-01|2822.48
#2021-02-02|2851.78
#2021-02-03|2852.51
#2021-02-04|2784.90
#2021-02-05|2746.89
#2021-02-08|2744.57
#2021-02-09|2800.74
#2021-02-10|2818.07
#2021-02-11|2806.37
#2021-02-12|2775.35
#2021-02-15|2775.35
#2021-02-16|2744.10
#2021-02-17|2765.22
#2021-02-18|2775.87
#2021-02-19|2752.09
#2021-02-22|2779.77
#2021-02-23|2808.48
#2021-02-24|2830.34
#2021-02-25|2793.57
#2021-02-26|2812.34
#2021-03-01|2850.41
#2021-03-02|2857.83
#2021-03-03|2848.82
#2021-03-04|2872.31
#2021-03-05|2975.56
#2021-03-08|3010.06
#2021-03-09|3012.79
#2021-03-10|3005.82
#2021-03-11|3027.36
#2021-03-12|3064.83
#2021-03-15|3059.68
#2021-03-16|3053.96
#2021-03-17|3035.91
#2021-03-18|3108.22
#2021-03-19|3128.99
#2021-03-22|3127.55
#2021-03-23|3127.97
#2021-03-24|3160.21
#2021-03-25|3173.18
#2021-03-26|3212.59
#2021-03-29|3230.27
#2021-03-30|3194.24
#2021-03-31|3166.82
#2021-04-01|3132.39
#2021-04-02|3132.39
#2021-04-05|3152.81
#2021-04-06|3107.23
#2021-04-07|3116.25
#2021-04-08|3106.79
#2021-04-09|3197.06
#2021-04-12|3190.96
#2021-04-13|3183.50
#2021-04-14|3205.22
#2021-04-15|3307.25
#2021-04-16|3316.55
#2021-04-19|3320.81
#2021-04-20|3357.77
#2021-04-21|3374.15
#2021-04-22|3354.10
#2021-04-23|3378.83
#2021-04-26|3349.54
#2021-04-27|3333.66
#2021-04-28|3316.35
#2021-04-29|3373.73
#2021-04-30|3354.82
#2021-05-03|3408.24
#2021-05-04|3466.37
#2021-05-05|3465.72
#2021-05-06|3476.80
#2021-05-07|3521.94
#2021-05-10|3552.29
#2021-05-11|3475.20
#2021-05-12|3437.18
#2021-05-13|3465.45
#2021-05-14|3467.79
#2021-05-17|3466.83
#2021-05-18|3472.99
#2021-05-19|3464.12
#2021-05-20|3453.23
#2021-05-21|3484.80
#2021-05-24|3475.90
#2021-05-25|3484.16
#2021-05-26|3481.99
#2021-05-27|3485.19
#2021-05-28|3481.14
#2021-05-31|3481.14
#2021-06-01|3444.29
#2021-06-02|3433.62
#2021-06-03|3448.10
#2021-06-04|3421.24
#2021-06-07|3375.65
#2021-06-08|3395.48
#2021-06-09|3372.62
#2021-06-10|3364.76
#2021-06-11|3349.27
#2021-06-14|3341.63
#2021-06-15|3356.87
#2021-06-16|3337.54
#2021-06-17|3342.92
#2021-06-18|3272.85
#2021-06-21|3342.24
#2021-06-22|3349.30
#2021-06-23|3333.99
#2021-06-24|3353.46
#2021-06-25|3393.14
#2021-06-28|3384.82
#2021-06-29|3361.92
#2021-06-30|3369.49
#2021-07-01|3400.44
#2021-07-02|3429.42
#2021-07-05|3429.42
#2021-07-06|3424.50
#2021-07-07|3437.98
#2021-07-08|3409.90
#2021-07-09|3436.22
#2021-07-12|3470.06
#2021-07-13|3483.96
#2021-07-14|3458.21
#2021-07-15|3485.99
#2021-07-16|3478.15
#2021-07-19|3394.29
#2021-07-20|3429.61
#2021-07-21|3439.30
#2021-07-22|3443.49
#2021-07-23|3456.72
#2021-07-26|3419.39
#2021-07-27|3426.75
#2021-07-28|3375.24
#2021-07-29|3388.08
#2021-07-30|3388.83
#2021-08-02|3420.41
#2021-08-03|3459.10
#2021-08-04|3453.45
#2021-08-05|3326.17
#2021-08-06|3352.59
#2021-08-09|3326.77
#2021-08-10|3324.54
#2021-08-11|3286.03
#2021-08-12|3269.15
#2021-08-13|3289.86
#2021-08-16|3341.01
#2021-08-17|3371.32
#2021-08-18|3321.99
#2021-08-19|3383.75
#2021-08-20|3399.86
#2021-08-23|3379.66
#2021-08-24|3377.81
#2021-08-25|3348.00
#2021-08-26|3321.25
#2021-08-27|3343.64
#2021-08-30|3329.77
#2021-08-31|3332.77
#2021-09-01|3328.35
#2021-09-02|3401.67
#2021-09-03|3388.99
#2021-09-06|3388.99
#2021-09-07|3377.53
#2021-09-08|3329.52
#2021-09-09|3326.96
#2021-09-10|3224.91
#2021-09-13|3312.73
#2021-09-14|3279.86
#2021-09-15|3321.14
#2021-09-16|3315.57
#2021-09-17|3355.00
#2021-09-20|3305.91
#2021-09-21|3302.14
#2021-09-22|3279.26
#2021-09-23|3285.46
#2021-09-24|3285.32
#2021-09-27|3292.67
#2021-09-28|3243.34
#2021-09-29|3257.67
#2021-09-30|3176.21
#2021-10-01|3196.96
#2021-10-04|3152.52
#2021-10-05|3193.02
#2021-10-06|3198.70
#2021-10-07|3275.97
#2021-10-08|3308.53
#2021-10-11|3280.33
#2021-10-12|3268.31
#2021-10-13|3258.29
#2021-10-14|3376.69
#2021-10-15|3430.05
#2021-10-18|3399.42
#2021-10-19|3414.57
#2021-10-20|3536.92
#2021-10-21|3589.54
#2021-10-22|3629.40
#2021-10-25|3628.41
#2021-10-26|3666.01
#2021-10-27|3644.88
#2021-10-28|3666.25
#2021-10-29|3685.55
#2021-11-01|3652.23
#2021-11-02|3620.28
#2021-11-03|3673.66
#2021-11-04|3655.05
#2021-11-05|3653.53
#2021-11-08|3700.77
#2021-11-09|3708.72
#2021-11-10|3682.43
#2021-11-11|3678.49
#2021-11-12|3694.49
#2021-11-15|3641.43
#2021-11-16|3638.36
#2021-11-17|3631.18
#2021-11-18|3631.98
#2021-11-19|3543.87
#2021-11-22|3540.33
#2021-11-23|3603.90
#2021-11-24|3613.28
#2021-11-25|3613.28
#2021-11-26|3522.55
#2021-11-29|3577.84
#2021-11-30|3499.76
#2021-12-01|3496.88
#2021-12-02|3512.26
#2021-12-03|3522.98
#2021-12-06|3606.15
#2021-12-07|3641.27
#2021-12-08|3674.62
#2021-12-09|3713.72
#2021-12-10|3772.99
#2021-12-13|3772.60
#2021-12-14|3795.62
#2021-12-15|3887.04
#2021-12-16|3881.18
#2021-12-17|3849.52
#2021-12-20|3817.32
#2021-12-21|3853.49
#2021-12-22|3908.82
#2021-12-23|3926.93
#2021-12-24|3926.93
#2021-12-27|3957.37
#2021-12-28|3985.67
#2021-12-29|4005.52
#2021-12-30|3994.40
#2021-12-31|3970.50
#2022-01-03|3982.76
#2022-01-04|3906.21
#2022-01-05|3899.00
#2022-01-06|3702.21
#2022-01-07|3648.43
#2022-01-10|3702.62
#2022-01-11|3763.84
#2022-01-12|3783.41
#2022-01-13|3746.41
#2022-01-14|3761.63
#2022-01-17|3761.63
#2022-01-18|3705.09
#2022-01-19|3702.25
#2022-01-20|3719.62
#2022-01-21|3680.04
#2022-01-24|3700.08
#2022-01-25|3650.62
#2022-01-26|3641.33
#2022-01-27|3662.93
#2022-01-28|3708.84
#2022-01-31|3741.82
#2022-02-01|3707.95
#2022-02-02|3788.29
#2022-02-03|3842.62
#2022-02-04|3815.55
#2022-02-07|3828.19
#2022-02-08|3925.04
#2022-02-09|3954.62
#2022-02-10|3876.04
#2022-02-11|3810.41
#2022-02-14|3778.72
#2022-02-15|3819.75
#2022-02-16|3844.45
#2022-02-17|3776.60
#2022-02-18|3755.03
#2022-02-21|3755.03
#2022-02-22|3720.31
#2022-02-23|3695.84
#2022-02-24|3680.13
#2022-02-25|3821.34
#2022-02-28|3823.82
#2022-03-01|3825.52
#2022-03-02|3897.51
#2022-03-03|3906.18
#2022-03-04|3989.35
#2022-03-07|3879.95
#2022-03-08|3795.87
#2022-03-09|3877.97
#2022-03-10|3919.26
#2022-03-11|3856.21
#2022-03-14|3874.80
#2022-03-15|3959.57
#2022-03-16|3980.06
#2022-03-17|4044.16
#2022-03-18|4038.84
#2022-03-21|4041.46
#2022-03-22|4027.58
#2022-03-23|3978.06
#2022-03-24|4059.86
#2022-03-25|4070.85
#2022-03-28|4076.28
#2022-03-29|4073.05
#2022-03-30|4144.72
#2022-03-31|4057.28
#2022-04-01|4099.29
#2022-04-04|4059.58
#2022-04-05|4114.04
#2022-04-06|4216.92
#2022-04-07|4270.56
#2022-04-08|4325.73
#2022-04-11|4256.22
#2022-04-12|4233.19
#2022-04-13|4266.35
#2022-04-14|4263.95
#2022-04-15|4263.95
#2022-04-18|4246.28
#2022-04-19|4278.81
#2022-04-20|4362.93
#2022-04-21|4295.11
#2022-04-22|4154.01
#2022-04-25|4174.55
#2022-04-26|4099.01
#2022-04-27|4108.64
#2022-04-28|4186.09
#2022-04-29|4066.08
#2022-05-02|4010.68
#2022-05-03|4010.42
#2022-05-04|4090.81
#2022-05-05|4017.50
#2022-05-06|4057.46
#2022-05-09|3947.38
#2022-05-10|3957.82
#2022-05-11|3945.78
#2022-05-12|3905.96
#2022-05-13|3949.52
#2022-05-16|3998.22
#2022-05-17|4025.84
#2022-05-18|3854.99
#2022-05-19|3903.97
#2022-05-20|3970.29
#2022-05-23|4014.62
#2022-05-24|4060.06
#2022-05-25|4061.12
#2022-05-26|4087.64
#2022-05-27|4140.66
#2022-05-30|4140.66
#2022-05-31|4054.20
#2022-06-01|4009.33
#2022-06-02|4008.33
#2022-06-03|3948.68
#2022-06-06|3988.78
#2022-06-07|4036.73
#2022-06-08|4011.45
#2022-06-09|3962.06
#2022-06-10|3922.84
#2022-06-13|3783.12
#2022-06-14|3746.28
#2022-06-15|3772.50
#2022-06-16|3714.43
#2022-06-17|3676.83
#2022-06-20|3676.83
#2022-06-21|3872.89
#2022-06-22|3932.89
#2022-06-23|4006.26
#2022-06-24|3991.74
#2022-06-27|4071.72
#2022-06-28|4067.47
#2022-06-29|4128.26
#2022-06-30|4106.74
#2022-07-01|4148.39
#2022-07-04|4148.39
#2022-07-05|4064.35
#2022-07-06|4138.95
#2022-07-07|4132.02
#2022-07-08|4178.06
#2022-07-11|4168.15
#2022-07-12|4146.93
#2022-07-13|4053.79
#2022-07-14|4041.18
#2022-07-15|4239.66
#2022-07-18|4167.85
#2022-07-19|4280.09
#2022-07-20|4138.95
#2022-07-21|4158.87
#2022-07-22|4158.33
#2022-07-25|4223.11
#2022-07-26|4238.05
#2022-07-27|4239.99
#2022-07-28|4286.69
#2022-07-29|4298.94
#2022-08-01|4247.04
#2022-08-02|4251.48
#2022-08-03|4287.67
#2022-08-04|4259.98
#2022-08-05|4272.46
#2022-08-08|4281.08
#2022-08-09|4307.11
#2022-08-10|4308.85
#2022-08-11|4274.62
#2022-08-12|4369.55
#2022-08-15|4378.79
#2022-08-16|4380.10
#2022-08-17|4370.30
#2022-08-18|4372.05
#2022-08-19|4412.89
#2022-08-22|4396.83
#2022-08-23|4317.30
#2022-08-24|4327.95
#2022-08-25|4357.06
#2022-08-26|4257.48
#2022-08-29|4276.64
#2022-08-30|4233.26
#2022-08-31|4205.66
#2022-09-01|4250.17
#2022-09-02|4196.77
#2022-09-05|4196.77
#2022-09-06|4185.35
#2022-09-07|4228.44
#2022-09-08|4272.99
#2022-09-09|4262.29
#2022-09-12|4305.19
#2022-09-13|4172.99
#2022-09-14|4111.38
#2022-09-15|4234.99
#2022-09-16|4216.52
#2022-09-19|4229.63
#2022-09-20|4214.06
#2022-09-21|4130.33
#2022-09-22|4145.92
#2022-09-23|4101.59
#2022-09-26|4061.58
#2022-09-27|4062.51
#2022-09-28|4115.08
#2022-09-29|4087.87
#2022-09-30|4056.88
#2022-10-03|4160.17
#2022-10-04|4225.28
#2022-10-05|4247.30
#2022-10-06|4201.40
#2022-10-07|4098.93
#2022-10-10|4060.18
#2022-10-11|4083.71
#2022-10-12|4068.26
#2022-10-13|4150.76
#2022-10-14|4153.04
#2022-10-17|4197.24
#2022-10-18|4210.33
#2022-10-19|4210.83
#2022-10-20|4233.90
#2022-10-21|4322.55
#2022-10-24|4402.22
#2022-10-25|4423.72
#2022-10-26|4466.41
#2022-10-27|4453.94
#2022-10-28|4540.03
#2022-10-31|4561.57
#2022-11-01|4523.76
#2022-11-02|4489.16
#2022-11-03|4492.60
#2022-11-04|4434.15
#2022-11-07|4477.27
#2022-11-08|4528.67
#2022-11-09|4446.34
#2022-11-10|4464.71
#2022-11-11|4259.80
#2022-11-14|4224.33
#2022-11-15|4136.07
#2022-11-16|4176.91
#2022-11-17|4210.07
#2022-11-18|4327.59
#2022-11-21|4261.80
#2022-11-22|4309.37
#2022-11-23|4350.65
#2022-11-24|4350.65
#2022-11-25|4410.30
#2022-11-28|4372.26
#2022-11-29|4354.54
#2022-11-30|4505.72
#2022-12-01|4431.48
#2022-12-02|4431.28
#2022-12-05|4427.18
#2022-12-06|4456.22
#2022-12-07|4485.45
#2022-12-08|4506.89
#2022-12-09|4447.53
#2022-12-12|4505.28
#2022-12-13|4420.14
#2022-12-14|4429.00
#2022-12-15|4339.79
#2022-12-16|4303.27
#2022-12-19|4310.08
#2022-12-20|4289.16
#2022-12-21|4346.41
#2022-12-22|4347.43
#2022-12-23|4374.21
#2022-12-26|4374.21
#2022-12-27|4376.89
#2022-12-28|4354.47
#2022-12-29|4358.92
#2022-12-30|4360.77
#2023-01-02|4360.77
#2023-01-03|4259.61
#2023-01-04|4145.20
#2023-01-05|4038.67
#2023-01-06|4047.10
#2023-01-09|4029.32
#2023-01-10|4006.54
#2023-01-11|4078.46
#2023-01-12|4086.44
#2023-01-13|4067.75
#2023-01-16|4067.75
#2023-01-17|4043.98
#2023-01-18|3969.60
#2023-01-19|4029.64
#2023-01-20|4039.53
#2023-01-23|4030.18
#2023-01-24|4063.00
#2023-01-25|4099.71
#2023-01-26|4107.45
#2023-01-27|4043.06
#2023-01-30|4041.45
#2023-01-31|4153.38
#2023-02-01|4133.70
#2023-02-02|3944.18
#2023-02-03|3918.75
#2023-02-06|3933.69
#2023-02-07|3939.98
#2023-02-08|3993.68
#2023-02-09|4003.27
#2023-02-10|4067.51
#2023-02-13|4083.29
#2023-02-14|4068.11
#2023-02-15|4051.09
#2023-02-16|4038.41
#2023-02-17|4111.34
#2023-02-20|4111.34
#2023-02-21|4033.87
#2023-02-22|4030.89
#2023-02-23|4051.54
#2023-02-24|3996.87
#2023-02-27|3992.91
#2023-02-28|3928.21
#2023-03-01|3919.62
#2023-03-02|3931.00
#2023-03-03|3941.33
#2023-03-06|3956.28
#2023-03-07|3899.73
#2023-03-08|3871.18
#2023-03-09|3816.56
#2023-03-10|3785.30
#2023-03-13|3798.92
#2023-03-14|3801.08
#2023-03-15|3799.89
#2023-03-16|3861.29
#2023-03-17|3832.11
#2023-03-20|3882.78
#2023-03-21|3915.29
#2023-03-22|3871.12
#2023-03-23|3793.08
#2023-03-24|3851.96
#2023-03-27|3897.77
#2023-03-28|3818.33
#2023-03-29|3785.48
#2023-03-30|3808.48
#2023-03-31|3820.91
#2023-04-03|3975.73
#2023-04-04|3955.51
#2023-04-05|4074.33
#2023-04-06|4093.14
#2023-04-07|4093.14
#2023-04-10|4107.70
#2023-04-11|4156.74
#2023-04-12|4151.75
#2023-04-13|4194.32
#2023-04-14|4089.79
#2023-04-17|4056.76
#2023-04-18|4048.56
#2023-04-19|3901.47
#2023-04-20|3899.80
#2023-04-21|3872.95
#2023-04-24|3930.75
#2023-04-25|3941.37
#2023-04-26|3872.85
#2023-04-27|3951.15
#2023-04-28|3971.41
#2023-05-01|4000.26
#2023-05-02|3970.32
#2023-05-03|3933.05
#2023-05-04|3907.52
#2023-05-05|3987.43
#2023-05-08|3984.90
#2023-05-09|3959.84
#2023-05-10|3955.17
#2023-05-11|3942.67
#2023-05-12|3949.37
#2023-05-15|3920.43
#2023-05-16|3865.38
#2023-05-17|3926.96
#2023-05-18|3873.23
#2023-05-19|3872.18
#2023-05-22|3881.46
#2023-05-23|3864.80
#2023-05-24|3865.21
#2023-05-25|3828.43
#2023-05-26|3833.60
#2023-05-29|3833.60
#2023-05-30|3814.23
#2023-05-31|3871.13
#2023-06-01|3948.49
#2023-06-02|4001.49
#2023-06-05|4021.16
#2023-06-06|3943.57
#2023-06-07|3906.78
#2023-06-08|3961.28
#2023-06-09|3989.71
#2023-06-12|3990.28
#2023-06-13|3988.74
#2023-06-14|3731.25
#2023-06-15|3798.65
#2023-06-16|3737.94
#2023-06-19|3737.94
#2023-06-20|3788.71
#2023-06-21|3843.39
#2023-06-22|3868.15
#2023-06-23|3849.78
#2023-06-26|3862.31
#2023-06-27|3874.00
#2023-06-28|3821.76
#2023-06-29|3842.86
#2023-06-30|3879.09
#2023-07-03|3863.60
#2023-07-04|3863.60
#2023-07-05|3829.62
#2023-07-06|3811.37
#2023-07-07|3749.35
#2023-07-10|3768.00
#2023-07-11|3777.88
#2023-07-12|3657.57
#2023-07-13|3642.43
#2023-07-14|3860.90
#2023-07-17|3874.69
#2023-07-18|3975.40
#2023-07-19|4039.70
#2023-07-20|4065.00
#2023-07-21|4082.44
#2023-07-24|4081.77
#2023-07-25|4101.96
#2023-07-26|4068.34
#2023-07-27|4061.24
#2023-07-28|4035.90
#2023-07-31|4071.52
#2023-08-01|4059.78
#2023-08-02|4084.39
#2023-08-03|4060.91
#2023-08-04|4039.70
#2023-08-07|4107.57
#2023-08-08|4072.02
#2023-08-09|4043.83
#2023-08-10|4060.53
#2023-08-11|4093.70
#2023-08-14|4111.63
#2023-08-15|4079.05
#2023-08-16|4056.44
#2023-08-17|3966.46
#2023-08-18|4004.02
#2023-08-21|4016.32
#2023-08-22|3979.30
#2023-08-23|3961.53
#2023-08-24|3952.01
#2023-08-25|3945.65
#2023-08-28|3964.69
#2023-08-29|3978.60
#2023-08-30|3968.19
#2023-08-31|3849.78
#2023-09-01|3847.06
#2023-09-04|3847.06
#2023-09-05|3889.33
#2023-09-06|3861.78
#2023-09-07|3928.31
#2023-09-08|3901.63
#2023-09-11|3904.17
#2023-09-12|3907.35
#2023-09-13|3909.29
#2023-09-14|3923.06
#2023-09-15|3935.63
#2023-09-18|3938.37
#2023-09-19|3906.97
#2023-09-20|3983.66
#2023-09-21|4048.11
#2023-09-22|4063.70
#2023-09-25|4111.69
#2023-09-26|4063.53
#2023-09-27|4050.23
#2023-09-28|4086.98
#2023-09-29|4028.51
#2023-10-02|4093.50
#2023-10-03|4047.70
#2023-10-04|4060.84
#2023-10-05|4098.55
#2023-10-06|4162.40
#2023-10-09|4181.08
#2023-10-10|4176.92
#2023-10-11|4173.47
#2023-10-12|4185.69
#2023-10-13|4274.96
#2023-10-16|4302.49
#2023-10-17|4298.78
#2023-10-18|4305.12
#2023-10-19|4269.22
#2023-10-20|4227.29
#2023-10-23|4181.87
#2023-10-24|4200.72
#2023-10-25|4219.58
#2023-10-26|4202.37
#2023-10-27|4169.04
#2023-10-30|4210.69
#2023-10-31|4254.04
#2023-11-01|4212.07
#2023-11-02|4248.33
#2023-11-03|4205.89
#2023-11-06|4234.38
#2023-11-07|4247.08
#2023-11-08|4227.60
#2023-11-09|4236.05
#2023-11-10|4261.91
#2023-11-13|4277.75
#2023-11-14|4267.87
#2023-11-15|4243.56
#2023-11-16|4261.30
#2023-11-17|4230.69
#2023-11-20|4233.92
#2023-11-21|4272.52
#2023-11-22|4314.55
#2023-11-23|4314.55
#2023-11-24|4331.85
#2023-11-27|4304.79
#2023-11-28|4282.89
#2023-11-29|4181.55
#2023-11-30|4300.03
#2023-12-01|4295.35
#2023-12-04|4287.88
#2023-12-05|4295.31
#2023-12-06|4274.32
#2023-12-07|4264.70
#2023-12-08|4275.75
#2023-12-11|4309.47
#2023-12-12|4332.15
#2023-12-13|4359.94
#2023-12-14|4263.58
#2023-12-15|4210.11
#2023-12-18|4193.48
#2023-12-19|4180.67
#2023-12-20|4120.93
#2023-12-21|4154.96
#2023-12-22|4161.36
#2023-12-25|4161.36
#2023-12-26|4163.71
#2023-12-27|4173.10
#2023-12-28|4191.04
#2023-12-29|4205.34
#2024-01-01|4205.34
#2024-01-02|4310.16
#2024-01-03|4312.69
#2024-01-04|4341.46
#2024-01-05|4302.59
#2024-01-08|4300.29
#2024-01-09|4313.37
#2024-01-10|4299.37
#2024-01-11|4312.80
#2024-01-12|4199.32
#2024-01-15|4199.32
#2024-01-16|4190.11
#2024-01-17|4227.86
#2024-01-18|4152.83
#2024-01-19|4057.18
#2024-01-22|4125.67
#2024-01-23|4136.70
#2024-01-24|4124.47
#2024-01-25|3989.52
#2024-01-26|4044.93
#2024-01-29|4060.94
#2024-01-30|4072.24
#2024-01-31|4117.55
#2024-02-01|4106.14
#2024-02-02|4148.78
#2024-02-05|4088.08
#2024-02-06|4146.86
#2024-02-07|4201.18
#2024-02-08|4221.76
#2024-02-09|4227.69
#2024-02-12|4229.72
#2024-02-13|4219.75
#2024-02-14|4225.77
#2024-02-15|4252.82
#2024-02-16|4267.65
#2024-02-19|4267.65
#2024-02-20|4262.13
#2024-02-21|4269.11
#2024-02-22|4296.63
#2024-02-23|4303.36
#2024-02-26|4278.42
#2024-02-27|4222.13
#2024-02-28|4121.81
#2024-02-29|4096.41
#2024-03-01|4066.69
#2024-03-04|4040.41
#2024-03-05|3975.65
#2024-03-06|3993.43
#2024-03-07|4031.29
#2024-03-08|4016.19
#2024-03-11|4089.92
#2024-03-12|4088.06
#2024-03-13|4094.15
#2024-03-14|4101.82
#2024-03-15|4114.56
#2024-03-18|4100.14
#2024-03-19|4145.39
#2024-03-20|4144.43
#2024-03-21|4130.74
#2024-03-22|4117.15
#2024-03-25|4097.02
#2024-03-26|4143.88
#2024-03-27|4162.62
#2024-03-28|4165.95
#2024-03-29|4165.95
#2024-04-01|4139.15
#2024-04-02|3915.10
#2024-04-03|3930.26
#2024-04-04|3896.10
#2024-04-05|3916.29
#2024-04-08|3917.86
#2024-04-09|3941.03
#2024-04-10|3884.93
#2024-04-11|3825.93
#2024-04-12|3798.19
#2024-04-15|3834.04
#2024-04-16|3952.99
#2024-04-17|4007.11
#2024-04-18|4106.32
#2024-04-19|4166.20
#2024-04-22|4117.94
#2024-04-23|4095.37
#2024-04-24|4095.62
#2024-04-25|4130.76
#2024-04-26|4125.43
#2024-04-29|4091.81
#2024-04-30|4056.43
#2024-05-01|4058.90
#2024-05-02|4093.08
#2024-05-03|4088.07
#2024-05-06|4103.76
#2024-05-07|4157.57
#2024-05-08|4163.48
#2024-05-09|4206.37
#2024-05-10|4233.37
#2024-05-13|4229.07
#2024-05-14|4231.71
#2024-05-15|4254.75
#2024-05-16|4274.80
#2024-05-17|4298.99
#2024-05-20|4244.28
#2024-05-21|4286.76
#2024-05-22|4280.31
#2024-05-23|4249.16
#2024-05-24|4159.87
#2024-05-27|4159.87
#2024-05-28|4129.23
#2024-05-29|4008.59
#2024-05-30|3988.32
#2024-05-31|4131.32
#2024-06-03|4143.18
#2024-06-04|4168.54
#2024-06-05|4151.19
#2024-06-06|4152.08
#2024-06-07|4090.69
#2024-06-10|4108.17
#2024-06-11|4114.92
#2024-06-12|4081.93
#2024-06-13|4117.28
#2024-06-14|4110.03
#2024-06-17|4068.72
#2024-06-18|4012.92
#2024-06-19|4012.92
#2024-06-20|4050.96
#2024-06-21|4044.73
#2024-06-24|4096.70
#2024-06-25|4051.78
#2024-06-26|4049.87
#2024-06-27|4058.75
#2024-06-28|4176.09
#2024-07-01|4085.15
#2024-07-02|4106.52
#2024-07-03|4052.30
#2024-07-04|4052.30
#2024-07-05|4034.89
#2024-07-08|4043.86
#2024-07-09|4067.08
#2024-07-10|4124.12
#2024-07-11|4146.85
#2024-07-12|4190.22
#2024-07-15|4192.33
#2024-07-16|4419.54
#2024-07-17|4504.43
#2024-07-18|4417.67
#2024-07-19|4408.63
#2024-07-22|4379.22
#2024-07-23|4357.20
#2024-07-24|4406.76
#2024-07-25|4419.86
#2024-07-26|4511.10
#2024-07-29|4503.37
#2024-07-30|4588.44
#2024-07-31|4547.18
#2024-08-01|4508.31
#2024-08-02|4604.82
#2024-08-05|4466.72
#2024-08-06|4457.21
#2024-08-07|4434.10
#2024-08-08|4456.88
#2024-08-09|4430.29
#2024-08-12|4439.34
#2024-08-13|4505.45
#2024-08-14|4546.19
#2024-08-15|4558.59
#2024-08-16|4556.38
#2024-08-19|4563.05
#2024-08-20|4574.01
#2024-08-21|4561.81
#2024-08-22|4568.88
#2024-08-23|4612.71
#2024-08-26|4621.79
#2024-08-27|4629.37
#2024-08-28|4644.79
#2024-08-29|4665.44
#2024-08-30|4669.83
#2024-09-02|4669.83
#2024-09-03|4733.98
#2024-09-04|4726.75
#2024-09-05|4656.42
#2024-09-06|4646.46
#2024-09-09|4631.73
#2024-09-10|4660.84
#2024-09-11|4612.20
#2024-09-12|4619.11
#2024-09-13|4659.62
#2024-09-16|4640.58
#2024-09-17|4550.42
#2024-09-18|4561.86
#2024-09-19|4540.66
#2024-09-20|4530.82
#2024-09-23|4513.62
#2024-09-24|4508.50
#2024-09-25|4497.32
#2024-09-26|4482.48
#2024-09-27|4533.28
#2024-09-30|4541.81
#2024-10-01|4499.35
#2024-10-02|4499.04
#2024-10-03|4487.69
#2024-10-04|4474.83
#2024-10-07|4429.62
#2024-10-08|4425.90
#2024-10-09|4488.40
#2024-10-10|4525.52
#2024-10-11|4546.40
#2024-10-14|4602.50
#2024-10-15|4303.42
#2024-10-16|4412.09
#2024-10-17|4294.73
#2024-10-18|4268.06
#2024-10-21|4235.92
#2024-10-22|4221.33
#2024-10-23|4182.99
#2024-10-24|4185.49
#2024-10-25|4217.81
#2024-10-28|4199.86
#2024-10-29|4163.37
#2024-10-30|4182.57
#2024-10-31|4181.69
#2024-11-01|4216.08
#2024-11-04|4164.98
#2024-11-05|4226.68
#2024-11-06|4395.81
#2024-11-07|4447.97
#2024-11-08|4484.53
#2024-11-11|4567.72
#2024-11-12|4486.24
#2024-11-13|4428.47
#2024-11-14|4345.82
#2024-11-15|4320.82
#2024-11-18|4310.87
#2024-11-19|4239.60
#2024-11-20|4377.21
#2024-11-21|4384.95
#2024-11-22|4348.57
#2024-11-25|4443.40
#2024-11-26|4435.13
#2024-11-27|4446.23
#2024-11-28|4446.23
#2024-11-29|4462.33
#2024-12-02|4456.35
#2024-12-03|4433.56
#2024-12-04|4443.23
#2024-12-05|4255.23
#2024-12-06|4084.32
#2024-12-09|4167.46
#2024-12-10|4162.53
#2024-12-11|3971.82
#2024-12-12|3856.12
#2024-12-13|3887.40
#2024-12-16|3744.08
#2024-12-17|3638.56
#2024-12-18|3742.84
#2024-12-19|3678.50
#2024-12-20|3741.80
#2024-12-23|3792.57
#2024-12-24|3793.34
#2024-12-25|3793.34
#2024-12-26|3822.45
#2024-12-27|3807.25
#2024-12-30|3786.43
#2024-12-31|3778.73
#2025-01-01|3778.73
#2025-01-02|3764.45
#2025-01-03|3833.06
#2025-01-06|3849.80
#2025-01-07|3856.21
#2025-01-08|3912.04
#2025-01-09|3912.04
#2025-01-10|3884.52
#2025-01-13|4028.06
#2025-01-14|4037.55
#2025-01-15|4025.51
#2025-01-16|3848.66
#2025-01-17|3853.35
#2025-01-20|3853.35
#2025-01-21|3948.52
#2025-01-22|3926.42
#2025-01-23|4008.01
#2025-01-24|4018.53
#2025-01-27|4109.64
#2025-01-28|4093.47
#2025-01-29|4058.49
#2025-01-30|4069.85
#2025-01-31|4062.54
#2025-02-03|4104.86
#2025-02-04|4076.91
#2025-02-05|4047.93
#2025-02-06|3957.02
#2025-02-07|3939.74
#2025-02-10|3982.15
#2025-02-11|3969.89
#2025-02-12|3925.55
#2025-02-13|3959.50
#2025-02-14|3908.11
#2025-02-17|3908.11
#2025-02-18|3789.95
#2025-02-19|3869.73
#2025-02-20|3835.18
#2025-02-21|3636.68
#2025-02-24|3618.28
#2025-02-25|3714.06
#2025-02-26|3628.77
#2025-02-27|3667.63
#2025-02-28|3721.29
#2025-03-03|3678.69
#2025-03-04|3713.25
#2025-03-05|3725.67
#2025-03-06|3803.94
#2025-03-07|3847.08
#2025-03-10|3782.47
#2025-03-11|3809.33
#2025-03-12|3758.01
#2025-03-13|3767.93
#2025-03-14|3811.06
#2025-03-17|3892.75
#2025-03-18|3936.73
#2025-03-19|3914.44
#2025-03-20|3960.87
#2025-03-21|3969.05
#2025-03-24|3980.23
#2025-03-25|3954.91
#2025-03-26|3998.11
#2025-03-27|3991.69
#2025-03-28|3988.87
#2025-03-31|4040.49
#2025-04-01|4036.18
#2025-04-02|4036.19
#2025-04-03|4171.52
#2025-04-04|4026.60
#2025-04-07|4005.89
#2025-04-08|4169.99
#2025-04-09|4319.16
#2025-04-10|4411.90
#2025-04-11|4453.55
#2025-04-14|4384.69
#2025-04-15|4358.72
#2025-04-16|4361.54
#2025-04-17|3679.05
#2025-04-18|3679.05
#2025-04-21|3481.95
#2025-04-22|3539.63
#2025-04-23|3566.95
#2025-04-24|3546.09
#2025-04-25|3497.90
#2025-04-28|3498.95
#2025-04-29|3446.40
#2025-04-30|3474.46
#2025-05-01|3391.69
#2025-05-02|3394.77
#2025-05-05|3422.70
#2025-05-06|3365.18
#2025-05-07|3364.80
#2025-05-08|3327.87
#2025-05-09|3291.99
#2025-05-12|3276.39
#2025-05-13|2842.68
#2025-05-14|2829.61
#2025-05-15|2688.35
#2025-05-16|2823.25
#2025-05-19|2950.05
#2025-05-20|3000.72
#2025-05-21|2870.19
#2025-05-22|2793.91
#2025-05-23|2772.07
#2025-05-26|2772.07
#2025-05-27|2778.01
#2025-05-28|2784.43
#2025-05-29|2792.80
#2025-05-30|2824.04
#2025-06-02|2821.86
#2025-06-03|2803.53
#2025-06-04|2799.10
#2025-06-05|2780.76
#2025-06-06|2832.89
#2025-06-09|2829.94
#2025-06-10|2826.41
#2025-06-11|2849.54
#2025-06-12|2904.87
#2025-06-13|2882.35
#2025-06-16|2834.64
#2025-06-17|2840.61
#2025-06-18|2839.22
#2025-06-19|2839.22
#2025-06-20|2806.87
#2025-06-23|2795.38
#2025-06-24|2830.45
#2025-06-25|2806.78
#2025-06-26|2830.83
#2025-06-27|2870.75
#2025-06-30|2902.84
#2025-07-01|2998.46
#2025-07-02|2752.34
#2025-07-03|2749.91
#2025-07-04|2749.91
#2025-07-07|2711.88
#2025-07-08|2731.28
#2025-07-09|2701.54
#2025-07-10|2675.38
#2025-07-11|2676.81
#2025-07-14|2655.04
#2025-07-15|2599.39
#2025-07-16|2623.47
#2025-07-17|2532.43
#2025-07-18|2460.46
#2025-07-21|2454.76
#2025-07-22|2490.97
#2025-07-23|2561.31
#2025-07-24|2437.84
#2025-07-25|2476.18
#2025-07-28|2463.20
#2025-07-29|2360.02
#2025-07-30|2419.17
#2025-07-31|2271.46
#2025-08-01|2190.80
#2025-08-04|2214.98
#2025-08-05|2275.29
#2025-08-06|2247.43
#2025-08-07|2253.06
#2025-08-08|2310.81
#2025-08-11|2315.65
#2025-08-12|2376.63
#2025-08-13|2445.61
#2025-08-14|2448.41
#2025-08-15|2644.63
#2025-08-18|2670.50
#2025-08-19|2661.44
#2025-08-20|2642.13
#2025-08-21|2655.33
#2025-08-22|2693.59
#2025-08-25|2669.45
#2025-08-26|2642.89
#2025-08-27|2658.16
#2025-08-28|2648.72
#2025-08-29|2705.88
#2025-09-01|2705.88
#2025-09-02|2710.89
#2025-09-03|2708.53
#2025-09-04|2705.52
#2025-09-05|2735.57
#2025-09-08|2748.00
#2025-09-09|2876.18
#2025-09-10|2860.90
#2025-09-11|2922.26
#2025-09-12|2903.16
#2025-09-15|2863.01
#2025-09-16|2818.03
#2025-09-17|2827.63
#2025-09-18|2798.36
#2025-09-19|2789.20
#2025-09-22|2822.52
#2025-09-23|2862.64
#2025-09-24|2897.76
#2025-09-25|2839.36
#2025-09-26|2840.12
#2025-09-29|2848.41
#2025-09-30|2859.41
#2025-10-01|2881.23
#2025-10-02|2933.90
#2025-10-03|3022.68
#2025-10-06|3006.83
#2025-10-07|3049.15
#2025-10-08|3088.31
#2025-10-09|3064.75
#2025-10-10|2971.98
#2025-10-13|2978.74
#2025-10-14|2988.79
#2025-10-15|2979.58
#2025-10-16|2952.04
#2025-10-17|2970.14
#2025-10-20|3035.05
#2025-10-21|3044.48
#2025-10-22|3014.97
#2025-10-23|2997.07
#2025-10-24|2996.83
#2025-10-27|3023.77
#2025-10-28|3029.35
#2025-10-29|2957.61
#2025-10-30|2796.29
#2025-10-31|2768.08
#2025-11-03|2744.48
#2025-11-04|2749.75
#2025-11-05|2718.92
#2025-11-06|2669.90
#2025-11-07|2702.71
#2025-11-10|2646.26
#2025-11-11|2710.49
#2025-11-12|2786.23
#2025-11-13|2751.78
#2025-11-14|2696.36
#2025-11-17|2697.48
#2025-11-18|2659.38
#2025-11-19|2620.38
#2025-11-20|2617.39
#2025-11-21|2689.75
#2025-11-24|2691.94
#2025-11-25|2756.04
#2025-11-26|2780.51
#2025-11-27|2780.51
#2025-11-28|2778.47
#2025-12-01|2722.47
#2025-12-02|2732.17
#2025-12-03|2810.33
#2025-12-04|2777.05
#2025-12-05|2758.09
#2025-12-08|2717.03
#2025-12-09|2712.21
#2025-12-10|2756.31
#2025-12-11|2848.09
#2025-12-12|2877.70
#2025-12-15|2881.84
#2025-12-16|2820.49
#2025-12-17|2798.35
#2025-12-18|2781.22
#2025-12-19|2768.62
#2025-12-22|2768.05
#2025-12-23|2760.54
#2025-12-24|2777.85
#2025-12-25|2777.85
#2025-12-26|2811.11
#2025-12-29|2794.92
#2025-12-30|2814.17
#2025-12-31|2802.51
#2026-01-01|2802.51
#2026-01-02|2851.47
#2026-01-05|2914.14
#2026-01-06|2965.35
#2026-01-07|2911.74
#2026-01-08|2960.35
#2026-01-09|2932.84
#2026-01-12|2909.14
#2026-01-13|2861.71
#2026-01-14|2871.52
#2026-01-15|2923.27
#2026-01-16|2855.27
#2026-01-19|2855.27
#2026-01-20|2876.89
#2026-01-21|2932.93
#2026-01-22|2976.37
#2026-01-23|2983.48
#2026-01-26|2968.66
#2026-01-27|2498.25
#2026-01-28|2572.43
#2026-01-29|2574.32
#2026-01-30|2549.00
#2026-02-02|2528.34
#2026-02-03|2524.43
#2026-02-04|2474.94
#2026-02-05|2445.58
#2026-02-06|2491.77
#2026-02-09|2472.17
#2026-02-10|2445.74
#2026-02-11|2486.90
#2026-02-12|2507.88
#2026-02-13|2578.90
#2026-02-16|2578.90
#2026-02-17|2557.80
#2026-02-18|2563.11
#2026-02-19|2573.20
#2026-02-20|2557.78
#2026-02-23|2510.86
#2026-02-24|2447.62
#2026-02-25|2507.93
#2026-02-26|2526.25
#2026-02-27|2565.44
#2026-03-02|2541.78
#2026-03-03|2484.84
#2026-03-04|2513.94
#2026-03-05|2480.09
#2026-03-06|2456.40
#2026-03-09|2436.27
#2026-03-10|2390.81
#2026-03-11|2409.39
#2026-03-12|2366.54
#2026-03-13|2398.88
#2026-03-16|2421.20
#2026-03-17|2428.93
#2026-03-18|2418.04
#2026-03-19|2389.45
#2026-03-20|2361.88
#2026-03-23|2321.62
#2026-03-24|2346.61
#2026-03-25|2351.61
#2026-03-26|2341.87
#2026-03-27|2262.80
#2026-03-30|2265.90
#2026-03-31|2340.29
#2026-04-01|2371.33
#2026-04-02|2399.07