Table Data - Nasdaq US Health Care Management Services Large Mid Cap Net Total Return Index
| Title | Nasdaq US Health Care Management Services Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB20101020LMN |
| 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 11:02 PM CDT |
| Notes | For more information about this series, see: NQUSB20101020LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 279.04 |
| 2001-04-02 | 277.40 |
| 2001-04-03 | 272.87 |
| 2001-04-04 | 280.06 |
| 2001-04-05 | 283.26 |
| 2001-04-06 | 279.76 |
| 2001-04-09 | 281.13 |
| 2001-04-10 | 277.44 |
| 2001-04-11 | 271.49 |
| 2001-04-12 | 274.38 |
| 2001-04-13 | . |
| 2001-04-16 | 275.15 |
| 2001-04-17 | 279.19 |
| 2001-04-18 | 277.58 |
| 2001-04-19 | 273.94 |
| 2001-04-20 | 272.97 |
| 2001-04-23 | 272.14 |
| 2001-04-24 | 276.89 |
| 2001-04-25 | 285.18 |
| 2001-04-26 | 289.60 |
| 2001-04-27 | 292.90 |
| 2001-04-30 | 295.55 |
| 2001-05-01 | 299.83 |
| 2001-05-02 | 286.07 |
| 2001-05-03 | 281.88 |
| 2001-05-04 | 281.23 |
| 2001-05-07 | 278.80 |
| 2001-05-08 | 274.34 |
| 2001-05-09 | 273.92 |
| 2001-05-10 | 269.41 |
| 2001-05-11 | 271.59 |
| 2001-05-14 | 272.77 |
| 2001-05-15 | 274.84 |
| 2001-05-16 | 283.85 |
| 2001-05-17 | 280.03 |
| 2001-05-18 | 276.83 |
| 2001-05-21 | 272.99 |
| 2001-05-22 | 270.37 |
| 2001-05-23 | 267.03 |
| 2001-05-24 | 274.47 |
| 2001-05-25 | 272.87 |
| 2001-05-28 | . |
| 2001-05-29 | 273.05 |
| 2001-05-30 | 274.94 |
| 2001-05-31 | 279.81 |
| 2001-06-01 | 280.38 |
| 2001-06-04 | 284.45 |
| 2001-06-05 | 287.92 |
| 2001-06-06 | 292.08 |
| 2001-06-07 | 291.79 |
| 2001-06-08 | 292.34 |
| 2001-06-11 | 288.70 |
| 2001-06-12 | 290.08 |
| 2001-06-13 | 290.81 |
| 2001-06-14 | 289.96 |
| 2001-06-15 | 293.35 |
| 2001-06-18 | 296.15 |
| 2001-06-19 | 295.65 |
| 2001-06-20 | 301.29 |
| 2001-06-21 | 304.03 |
| 2001-06-22 | 300.97 |
| 2001-06-25 | 300.11 |
| 2001-06-26 | 300.09 |
| 2001-06-27 | 304.17 |
| 2001-06-28 | 307.37 |
| 2001-06-29 | 307.38 |
| 2001-07-02 | 305.32 |
| 2001-07-03 | 305.71 |
| 2001-07-04 | . |
| 2001-07-05 | 303.01 |
| 2001-07-06 | 302.36 |
| 2001-07-09 | 305.45 |
| 2001-07-10 | 306.16 |
| 2001-07-11 | 312.41 |
| 2001-07-12 | 315.86 |
| 2001-07-13 | 319.33 |
| 2001-07-16 | 319.92 |
| 2001-07-17 | 323.64 |
| 2001-07-18 | 325.79 |
| 2001-07-19 | 323.46 |
| 2001-07-20 | 322.53 |
| 2001-07-23 | 322.44 |
| 2001-07-24 | 314.97 |
| 2001-07-25 | 315.37 |
| 2001-07-26 | 319.02 |
| 2001-07-27 | 318.88 |
| 2001-07-30 | 320.39 |
| 2001-07-31 | 325.87 |
| 2001-08-01 | 315.85 |
| 2001-08-02 | 309.89 |
| 2001-08-03 | 309.36 |
| 2001-08-06 | 307.35 |
| 2001-08-07 | 309.16 |
| 2001-08-08 | 305.71 |
| 2001-08-09 | 305.03 |
| 2001-08-10 | 309.84 |
| 2001-08-13 | 312.94 |
| 2001-08-14 | 312.85 |
| 2001-08-15 | 313.38 |
| 2001-08-16 | 314.10 |
| 2001-08-17 | 311.25 |
| 2001-08-20 | 314.10 |
| 2001-08-21 | 316.86 |
| 2001-08-22 | 320.79 |
| 2001-08-23 | 323.70 |
| 2001-08-24 | 321.24 |
| 2001-08-27 | 321.55 |
| 2001-08-28 | 320.57 |
| 2001-08-29 | 320.13 |
| 2001-08-30 | 320.12 |
| 2001-08-31 | 316.40 |
| 2001-09-03 | . |
| 2001-09-04 | 321.58 |
| 2001-09-05 | 320.60 |
| 2001-09-06 | 316.66 |
| 2001-09-07 | 310.28 |
| 2001-09-10 | 309.64 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 300.72 |
| 2001-09-18 | 296.66 |
| 2001-09-19 | 293.44 |
| 2001-09-20 | 291.70 |
| 2001-09-21 | 281.32 |
| 2001-09-24 | 286.68 |
| 2001-09-25 | 294.56 |
| 2001-09-26 | 304.59 |
| 2001-09-27 | 310.57 |
| 2001-09-28 | 314.13 |
| 2001-10-01 | 311.90 |
| 2001-10-02 | 313.63 |
| 2001-10-03 | 314.06 |
| 2001-10-04 | 313.54 |
| 2001-10-05 | 312.12 |
| 2001-10-08 | 308.55 |
| 2001-10-09 | 308.41 |
| 2001-10-10 | 312.95 |
| 2001-10-11 | 307.49 |
| 2001-10-12 | 305.68 |
| 2001-10-15 | 312.35 |
| 2001-10-16 | 310.65 |
| 2001-10-17 | 305.26 |
| 2001-10-18 | 299.78 |
| 2001-10-19 | 303.40 |
| 2001-10-22 | 308.87 |
| 2001-10-23 | 301.78 |
| 2001-10-24 | 295.83 |
| 2001-10-25 | 295.72 |
| 2001-10-26 | 297.75 |
| 2001-10-29 | 298.55 |
| 2001-10-30 | 296.12 |
| 2001-10-31 | 291.88 |
| 2001-11-01 | 292.56 |
| 2001-11-02 | 296.16 |
| 2001-11-05 | 297.23 |
| 2001-11-06 | 300.59 |
| 2001-11-07 | 292.76 |
| 2001-11-08 | 285.27 |
| 2001-11-09 | 285.75 |
| 2001-11-12 | 290.10 |
| 2001-11-13 | 293.41 |
| 2001-11-14 | 293.48 |
| 2001-11-15 | 293.00 |
| 2001-11-16 | 293.35 |
| 2001-11-19 | 299.28 |
| 2001-11-20 | 310.41 |
| 2001-11-21 | 310.98 |
| 2001-11-22 | . |
| 2001-11-23 | 312.68 |
| 2001-11-26 | 312.16 |
| 2001-11-27 | 309.46 |
| 2001-11-28 | 309.05 |
| 2001-11-29 | 310.79 |
| 2001-11-30 | 311.37 |
| 2001-12-03 | 310.76 |
| 2001-12-04 | 312.64 |
| 2001-12-05 | 313.94 |
| 2001-12-06 | 313.47 |
| 2001-12-07 | 312.27 |
| 2001-12-10 | 308.04 |
| 2001-12-11 | 310.32 |
| 2001-12-12 | 305.06 |
| 2001-12-13 | 306.72 |
| 2001-12-14 | 309.65 |
| 2001-12-17 | 309.52 |
| 2001-12-18 | 312.64 |
| 2001-12-19 | 310.00 |
| 2001-12-20 | 311.47 |
| 2001-12-21 | 309.76 |
| 2001-12-24 | 312.66 |
| 2001-12-25 | . |
| 2001-12-26 | 312.23 |
| 2001-12-27 | 313.45 |
| 2001-12-28 | 316.08 |
| 2001-12-31 | 316.70 |
| 2002-01-01 | . |
| 2002-01-02 | 313.95 |
| 2002-01-03 | 310.94 |
| 2002-01-04 | 313.87 |
| 2002-01-07 | 310.89 |
| 2002-01-08 | 310.36 |
| 2002-01-09 | 312.03 |
| 2002-01-10 | 313.87 |
| 2002-01-11 | 317.60 |
| 2002-01-14 | 321.14 |
| 2002-01-15 | 322.92 |
| 2002-01-16 | 324.13 |
| 2002-01-17 | 320.66 |
| 2002-01-18 | 321.50 |
| 2002-01-21 | . |
| 2002-01-22 | 320.04 |
| 2002-01-23 | 318.51 |
| 2002-01-24 | 322.48 |
| 2002-01-25 | 321.67 |
| 2002-01-28 | 319.31 |
| 2002-01-29 | 316.39 |
| 2002-01-30 | 316.47 |
| 2002-01-31 | 320.99 |
| 2002-02-01 | 321.32 |
| 2002-02-04 | 316.68 |
| 2002-02-05 | 322.92 |
| 2002-02-06 | 322.84 |
| 2002-02-07 | 323.50 |
| 2002-02-08 | 325.81 |
| 2002-02-11 | 326.22 |
| 2002-02-12 | 327.30 |
| 2002-02-13 | 328.09 |
| 2002-02-14 | 325.67 |
| 2002-02-15 | 322.73 |
| 2002-02-18 | . |
| 2002-02-19 | 317.60 |
| 2002-02-20 | 319.10 |
| 2002-02-21 | 323.03 |
| 2002-02-22 | 321.91 |
| 2002-02-25 | 322.03 |
| 2002-02-26 | 320.55 |
| 2002-02-27 | 317.42 |
| 2002-02-28 | 312.14 |
| 2002-03-01 | 314.22 |
| 2002-03-04 | 309.37 |
| 2002-03-05 | 312.93 |
| 2002-03-06 | 318.34 |
| 2002-03-07 | 318.81 |
| 2002-03-08 | 322.23 |
| 2002-03-11 | 325.09 |
| 2002-03-12 | 328.47 |
| 2002-03-13 | 333.49 |
| 2002-03-14 | 335.82 |
| 2002-03-15 | 337.94 |
| 2002-03-18 | 338.63 |
| 2002-03-19 | 337.02 |
| 2002-03-20 | 339.54 |
| 2002-03-21 | 341.06 |
| 2002-03-22 | 339.43 |
| 2002-03-25 | 338.48 |
| 2002-03-26 | 341.53 |
| 2002-03-27 | 347.09 |
| 2002-03-28 | 350.43 |
| 2002-03-29 | . |
| 2002-04-01 | 350.61 |
| 2002-04-02 | 352.83 |
| 2002-04-03 | 351.07 |
| 2002-04-04 | 352.52 |
| 2002-04-05 | 356.55 |
| 2002-04-08 | 358.49 |
| 2002-04-09 | 359.98 |
| 2002-04-10 | 364.57 |
| 2002-04-11 | 365.03 |
| 2002-04-12 | 361.39 |
| 2002-04-15 | 359.73 |
| 2002-04-16 | 361.82 |
| 2002-04-17 | 369.36 |
| 2002-04-18 | 378.22 |
| 2002-04-19 | 384.51 |
| 2002-04-22 | 381.95 |
| 2002-04-23 | 376.81 |
| 2002-04-24 | 379.92 |
| 2002-04-25 | 388.47 |
| 2002-04-26 | 387.92 |
| 2002-04-29 | 382.28 |
| 2002-04-30 | 388.58 |
| 2002-05-01 | 395.81 |
| 2002-05-02 | 389.45 |
| 2002-05-03 | 387.06 |
| 2002-05-06 | 388.44 |
| 2002-05-07 | 382.61 |
| 2002-05-08 | 385.74 |
| 2002-05-09 | 382.13 |
| 2002-05-10 | 380.19 |
| 2002-05-13 | 375.25 |
| 2002-05-14 | 373.01 |
| 2002-05-15 | 376.42 |
| 2002-05-16 | 375.91 |
| 2002-05-17 | 378.79 |
| 2002-05-20 | 371.50 |
| 2002-05-21 | 370.97 |
| 2002-05-22 | 367.78 |
| 2002-05-23 | 371.72 |
| 2002-05-24 | 372.63 |
| 2002-05-27 | . |
| 2002-05-28 | 375.56 |
| 2002-05-29 | 378.73 |
| 2002-05-30 | 385.05 |
| 2002-05-31 | 384.69 |
| 2002-06-03 | 382.31 |
| 2002-06-04 | 375.87 |
| 2002-06-05 | 383.58 |
| 2002-06-06 | 380.88 |
| 2002-06-07 | 386.82 |
| 2002-06-10 | 391.04 |
| 2002-06-11 | 393.85 |
| 2002-06-12 | 392.42 |
| 2002-06-13 | 389.65 |
| 2002-06-14 | 383.91 |
| 2002-06-17 | 390.30 |
| 2002-06-18 | 393.98 |
| 2002-06-19 | 398.17 |
| 2002-06-20 | 391.35 |
| 2002-06-21 | 383.33 |
| 2002-06-24 | 370.06 |
| 2002-06-25 | 365.25 |
| 2002-06-26 | 369.12 |
| 2002-06-27 | 372.74 |
| 2002-06-28 | 371.80 |
| 2002-07-01 | 363.23 |
| 2002-07-02 | 352.86 |
| 2002-07-03 | 357.75 |
| 2002-07-04 | . |
| 2002-07-05 | 367.31 |
| 2002-07-08 | 366.38 |
| 2002-07-09 | 353.66 |
| 2002-07-10 | 342.66 |
| 2002-07-11 | 346.21 |
| 2002-07-12 | 350.59 |
| 2002-07-15 | 347.13 |
| 2002-07-16 | 338.80 |
| 2002-07-17 | 347.23 |
| 2002-07-18 | 338.65 |
| 2002-07-19 | 331.76 |
| 2002-07-22 | 310.31 |
| 2002-07-23 | 309.12 |
| 2002-07-24 | 330.41 |
| 2002-07-25 | 323.42 |
| 2002-07-26 | 321.76 |
| 2002-07-29 | 333.13 |
| 2002-07-30 | 331.71 |
| 2002-07-31 | 345.38 |
| 2002-08-01 | 341.85 |
| 2002-08-02 | 334.92 |
| 2002-08-05 | 324.81 |
| 2002-08-06 | 330.25 |
| 2002-08-07 | 333.52 |
| 2002-08-08 | 345.08 |
| 2002-08-09 | 341.07 |
| 2002-08-12 | 338.49 |
| 2002-08-13 | 329.20 |
| 2002-08-14 | 340.40 |
| 2002-08-15 | 338.72 |
| 2002-08-16 | 339.51 |
| 2002-08-19 | 345.69 |
| 2002-08-20 | 342.86 |
| 2002-08-21 | 345.18 |
| 2002-08-22 | 353.02 |
| 2002-08-23 | 347.13 |
| 2002-08-26 | 349.91 |
| 2002-08-27 | 335.82 |
| 2002-08-28 | 328.27 |
| 2002-08-29 | 333.15 |
| 2002-08-30 | 333.45 |
| 2002-09-02 | . |
| 2002-09-03 | 321.77 |
| 2002-09-04 | 324.07 |
| 2002-09-05 | 325.58 |
| 2002-09-06 | 328.98 |
| 2002-09-09 | 333.63 |
| 2002-09-10 | 333.58 |
| 2002-09-11 | 336.95 |
| 2002-09-12 | 336.78 |
| 2002-09-13 | 341.92 |
| 2002-09-16 | 343.84 |
| 2002-09-17 | 339.56 |
| 2002-09-18 | 340.21 |
| 2002-09-19 | 331.72 |
| 2002-09-20 | 330.02 |
| 2002-09-23 | 326.25 |
| 2002-09-24 | 321.61 |
| 2002-09-25 | 327.80 |
| 2002-09-26 | 332.33 |
| 2002-09-27 | 332.51 |
| 2002-09-30 | 330.79 |
| 2002-10-01 | 332.73 |
| 2002-10-02 | 334.51 |
| 2002-10-03 | 337.77 |
| 2002-10-04 | 322.55 |
| 2002-10-07 | 318.88 |
| 2002-10-08 | 320.50 |
| 2002-10-09 | 319.37 |
| 2002-10-10 | 324.07 |
| 2002-10-11 | 329.81 |
| 2002-10-14 | 333.47 |
| 2002-10-15 | 343.66 |
| 2002-10-16 | 343.85 |
| 2002-10-17 | 337.57 |
| 2002-10-18 | 344.19 |
| 2002-10-21 | 345.98 |
| 2002-10-22 | 346.08 |
| 2002-10-23 | 349.49 |
| 2002-10-24 | 343.48 |
| 2002-10-25 | 334.11 |
| 2002-10-28 | 317.37 |
| 2002-10-29 | 310.02 |
| 2002-10-30 | 311.72 |
| 2002-10-31 | 291.66 |
| 2002-11-01 | 293.78 |
| 2002-11-04 | 295.93 |
| 2002-11-05 | 288.84 |
| 2002-11-06 | 295.79 |
| 2002-11-07 | 299.75 |
| 2002-11-08 | 264.39 |
| 2002-11-11 | 259.93 |
| 2002-11-12 | 264.53 |
| 2002-11-13 | 266.26 |
| 2002-11-14 | 270.47 |
| 2002-11-15 | 276.78 |
| 2002-11-18 | 279.93 |
| 2002-11-19 | 272.72 |
| 2002-11-20 | 274.45 |
| 2002-11-21 | 265.63 |
| 2002-11-22 | 264.62 |
| 2002-11-25 | 249.28 |
| 2002-11-26 | 255.07 |
| 2002-11-27 | 261.29 |
| 2002-11-28 | . |
| 2002-11-29 | 263.53 |
| 2002-12-02 | 256.56 |
| 2002-12-03 | 259.06 |
| 2002-12-04 | 268.83 |
| 2002-12-05 | 268.15 |
| 2002-12-06 | 268.96 |
| 2002-12-09 | 264.00 |
| 2002-12-10 | 266.02 |
| 2002-12-11 | 267.73 |
| 2002-12-12 | 268.23 |
| 2002-12-13 | 264.00 |
| 2002-12-16 | 266.43 |
| 2002-12-17 | 264.98 |
| 2002-12-18 | 263.72 |
| 2002-12-19 | 261.70 |
| 2002-12-20 | 259.38 |
| 2002-12-23 | 264.67 |
| 2002-12-24 | 265.03 |
| 2002-12-25 | . |
| 2002-12-26 | 262.88 |
| 2002-12-27 | 259.38 |
| 2002-12-30 | 261.23 |
| 2002-12-31 | 262.74 |
| 2003-01-01 | . |
| 2003-01-02 | 270.03 |
| 2003-01-03 | 269.96 |
| 2003-01-06 | 269.49 |
| 2003-01-07 | 266.39 |
| 2003-01-08 | 266.59 |
| 2003-01-09 | 268.87 |
| 2003-01-10 | 266.78 |
| 2003-01-13 | 268.27 |
| 2003-01-14 | 268.62 |
| 2003-01-15 | 268.13 |
| 2003-01-16 | 269.10 |
| 2003-01-17 | 274.25 |
| 2003-01-20 | . |
| 2003-01-21 | 271.08 |
| 2003-01-22 | 271.35 |
| 2003-01-23 | 276.10 |
| 2003-01-24 | 270.32 |
| 2003-01-27 | 264.06 |
| 2003-01-28 | 267.19 |
| 2003-01-29 | 270.36 |
| 2003-01-30 | 266.60 |
| 2003-01-31 | 272.56 |
| 2003-02-03 | 267.12 |
| 2003-02-04 | 262.06 |
| 2003-02-05 | 260.68 |
| 2003-02-06 | 258.05 |
| 2003-02-07 | 260.71 |
| 2003-02-10 | 262.83 |
| 2003-02-11 | 259.38 |
| 2003-02-12 | 250.69 |
| 2003-02-13 | 248.93 |
| 2003-02-14 | 247.82 |
| 2003-02-17 | . |
| 2003-02-18 | 254.66 |
| 2003-02-19 | 256.45 |
| 2003-02-20 | 255.08 |
| 2003-02-21 | 259.86 |
| 2003-02-24 | 254.00 |
| 2003-02-25 | 256.51 |
| 2003-02-26 | 258.40 |
| 2003-02-27 | 260.43 |
| 2003-02-28 | 261.96 |
| 2003-03-03 | 261.46 |
| 2003-03-04 | 257.69 |
| 2003-03-05 | 261.14 |
| 2003-03-06 | 260.55 |
| 2003-03-07 | 263.23 |
| 2003-03-10 | 258.39 |
| 2003-03-11 | 255.90 |
| 2003-03-12 | 256.67 |
| 2003-03-13 | 263.06 |
| 2003-03-14 | 258.98 |
| 2003-03-17 | 269.42 |
| 2003-03-18 | 271.67 |
| 2003-03-19 | 272.09 |
| 2003-03-20 | 271.30 |
| 2003-03-21 | 275.51 |
| 2003-03-24 | 272.19 |
| 2003-03-25 | 273.81 |
| 2003-03-26 | 272.39 |
| 2003-03-27 | 272.78 |
| 2003-03-28 | 277.79 |
| 2003-03-31 | 276.92 |
| 2003-04-01 | 276.51 |
| 2003-04-02 | 279.12 |
| 2003-04-03 | 281.24 |
| 2003-04-04 | 276.93 |
| 2003-04-07 | 277.11 |
| 2003-04-08 | 276.39 |
| 2003-04-09 | 273.11 |
| 2003-04-10 | 271.34 |
| 2003-04-11 | 274.29 |
| 2003-04-14 | 280.00 |
| 2003-04-15 | 274.94 |
| 2003-04-16 | 263.96 |
| 2003-04-17 | 268.89 |
| 2003-04-18 | . |
| 2003-04-21 | 264.21 |
| 2003-04-22 | 269.39 |
| 2003-04-23 | 270.32 |
| 2003-04-24 | 270.16 |
| 2003-04-25 | 268.93 |
| 2003-04-28 | 270.78 |
| 2003-04-29 | 272.94 |
| 2003-04-30 | 278.17 |
| 2003-05-01 | 278.44 |
| 2003-05-02 | 282.26 |
| 2003-05-05 | 284.79 |
| 2003-05-06 | 287.74 |
| 2003-05-07 | 285.86 |
| 2003-05-08 | 284.34 |
| 2003-05-09 | 287.56 |
| 2003-05-12 | 289.76 |
| 2003-05-13 | 289.56 |
| 2003-05-14 | 290.96 |
| 2003-05-15 | 291.38 |
| 2003-05-16 | 296.80 |
| 2003-05-19 | 292.33 |
| 2003-05-20 | 296.35 |
| 2003-05-21 | 298.93 |
| 2003-05-22 | 298.20 |
| 2003-05-23 | 296.51 |
| 2003-05-26 | . |
| 2003-05-27 | 299.09 |
| 2003-05-28 | 300.47 |
| 2003-05-29 | 299.08 |
| 2003-05-30 | 302.31 |
| 2003-06-02 | 300.17 |
| 2003-06-03 | 298.81 |
| 2003-06-04 | 299.54 |
| 2003-06-05 | 302.81 |
| 2003-06-06 | 305.65 |
| 2003-06-09 | 302.60 |
| 2003-06-10 | 306.72 |
| 2003-06-11 | 312.88 |
| 2003-06-12 | 311.53 |
| 2003-06-13 | 307.71 |
| 2003-06-16 | 314.32 |
| 2003-06-17 | 319.20 |
| 2003-06-18 | 318.38 |
| 2003-06-19 | 309.36 |
| 2003-06-20 | 310.23 |
| 2003-06-23 | 301.08 |
| 2003-06-24 | 302.75 |
| 2003-06-25 | 300.50 |
| 2003-06-26 | 304.63 |
| 2003-06-27 | 303.77 |
| 2003-06-30 | 303.91 |
| 2003-07-01 | 304.31 |
| 2003-07-02 | 309.11 |
| 2003-07-03 | 307.49 |
| 2003-07-04 | . |
| 2003-07-07 | 312.74 |
| 2003-07-08 | 316.43 |
| 2003-07-09 | 317.80 |
| 2003-07-10 | 313.47 |
| 2003-07-11 | 314.30 |
| 2003-07-14 | 311.17 |
| 2003-07-15 | 311.93 |
| 2003-07-16 | 304.23 |
| 2003-07-17 | 308.44 |
| 2003-07-18 | 311.06 |
| 2003-07-21 | 310.13 |
| 2003-07-22 | 310.26 |
| 2003-07-23 | 314.83 |
| 2003-07-24 | 309.73 |
| 2003-07-25 | 315.39 |
| 2003-07-28 | 321.86 |
| 2003-07-29 | 326.69 |
| 2003-07-30 | 326.47 |
| 2003-07-31 | 316.39 |
| 2003-08-01 | 314.55 |
| 2003-08-04 | 313.28 |
| 2003-08-05 | 303.75 |
| 2003-08-06 | 293.63 |
| 2003-08-07 | 301.23 |
| 2003-08-08 | 303.26 |
| 2003-08-11 | 307.01 |
| 2003-08-12 | 307.84 |
| 2003-08-13 | 305.82 |
| 2003-08-14 | 307.83 |
| 2003-08-15 | 307.72 |
| 2003-08-18 | 310.06 |
| 2003-08-19 | 311.13 |
| 2003-08-20 | 308.27 |
| 2003-08-21 | 307.74 |
| 2003-08-22 | 304.00 |
| 2003-08-25 | 303.47 |
| 2003-08-26 | 305.97 |
| 2003-08-27 | 306.92 |
| 2003-08-28 | 308.55 |
| 2003-08-29 | 311.11 |
| 2003-09-01 | . |
| 2003-09-02 | 314.54 |
| 2003-09-03 | 313.59 |
| 2003-09-04 | 314.61 |
| 2003-09-05 | 311.05 |
| 2003-09-08 | 315.02 |
| 2003-09-09 | 312.39 |
| 2003-09-10 | 311.55 |
| 2003-09-11 | 311.51 |
| 2003-09-12 | 312.75 |
| 2003-09-15 | 311.28 |
| 2003-09-16 | 312.08 |
| 2003-09-17 | 313.13 |
| 2003-09-18 | 315.30 |
| 2003-09-19 | 314.45 |
| 2003-09-22 | 311.65 |
| 2003-09-23 | 311.19 |
| 2003-09-24 | 307.31 |
| 2003-09-25 | 303.73 |
| 2003-09-26 | 301.45 |
| 2003-09-29 | 305.70 |
| 2003-09-30 | 309.15 |
| 2003-10-01 | 313.62 |
| 2003-10-02 | 315.91 |
| 2003-10-03 | 318.86 |
| 2003-10-06 | 316.39 |
| 2003-10-07 | 316.78 |
| 2003-10-08 | 316.39 |
| 2003-10-09 | 317.60 |
| 2003-10-10 | 318.75 |
| 2003-10-13 | 320.70 |
| 2003-10-14 | 320.65 |
| 2003-10-15 | 315.58 |
| 2003-10-16 | 322.32 |
| 2003-10-17 | 321.87 |
| 2003-10-20 | 325.99 |
| 2003-10-21 | 328.11 |
| 2003-10-22 | 323.28 |
| 2003-10-23 | 324.03 |
| 2003-10-24 | 327.57 |
| 2003-10-27 | 322.93 |
| 2003-10-28 | 324.06 |
| 2003-10-29 | 327.10 |
| 2003-10-30 | 319.75 |
| 2003-10-31 | 325.01 |
| 2003-11-03 | 322.35 |
| 2003-11-04 | 319.68 |
| 2003-11-05 | 321.19 |
| 2003-11-06 | 322.00 |
| 2003-11-07 | 320.03 |
| 2003-11-10 | 318.33 |
| 2003-11-11 | 319.01 |
| 2003-11-12 | 324.23 |
| 2003-11-13 | 330.32 |
| 2003-11-14 | 331.55 |
| 2003-11-17 | 329.53 |
| 2003-11-18 | 327.09 |
| 2003-11-19 | 332.85 |
| 2003-11-20 | 329.85 |
| 2003-11-21 | 330.70 |
| 2003-11-24 | 336.05 |
| 2003-11-25 | 340.10 |
| 2003-11-26 | 342.11 |
| 2003-11-27 | . |
| 2003-11-28 | 343.56 |
| 2003-12-01 | 347.86 |
| 2003-12-02 | 351.91 |
| 2003-12-03 | 350.64 |
| 2003-12-04 | 348.07 |
| 2003-12-05 | 345.26 |
| 2003-12-08 | 344.10 |
| 2003-12-09 | 341.09 |
| 2003-12-10 | 338.85 |
| 2003-12-11 | 344.26 |
| 2003-12-12 | 344.72 |
| 2003-12-15 | 341.06 |
| 2003-12-16 | 339.72 |
| 2003-12-17 | 340.92 |
| 2003-12-18 | 345.45 |
| 2003-12-19 | 343.56 |
| 2003-12-22 | 345.87 |
| 2003-12-23 | 344.74 |
| 2003-12-24 | 345.26 |
| 2003-12-25 | . |
| 2003-12-26 | 346.91 |
| 2003-12-29 | 352.44 |
| 2003-12-30 | 353.02 |
| 2003-12-31 | 352.62 |
| 2004-01-01 | . |
| 2004-01-02 | 354.23 |
| 2004-01-05 | 345.02 |
| 2004-01-06 | 346.36 |
| 2004-01-07 | 348.72 |
| 2004-01-08 | 349.04 |
| 2004-01-09 | 345.87 |
| 2004-01-12 | 347.50 |
| 2004-01-13 | 347.56 |
| 2004-01-14 | 355.91 |
| 2004-01-15 | 358.78 |
| 2004-01-16 | 361.94 |
| 2004-01-19 | . |
| 2004-01-20 | 367.16 |
| 2004-01-21 | 367.33 |
| 2004-01-22 | 371.69 |
| 2004-01-23 | 367.07 |
| 2004-01-26 | 368.75 |
| 2004-01-27 | 367.58 |
| 2004-01-28 | 362.35 |
| 2004-01-29 | 366.03 |
| 2004-01-30 | 368.17 |
| 2004-02-02 | 369.40 |
| 2004-02-03 | 368.57 |
| 2004-02-04 | 367.17 |
| 2004-02-05 | 362.14 |
| 2004-02-06 | 363.74 |
| 2004-02-09 | 361.37 |
| 2004-02-10 | 363.73 |
| 2004-02-11 | 362.72 |
| 2004-02-12 | 363.33 |
| 2004-02-13 | 363.77 |
| 2004-02-16 | . |
| 2004-02-17 | 368.07 |
| 2004-02-18 | 366.11 |
| 2004-02-19 | 364.83 |
| 2004-02-20 | 363.35 |
| 2004-02-23 | 362.62 |
| 2004-02-24 | 365.41 |
| 2004-02-25 | 368.19 |
| 2004-02-26 | 369.30 |
| 2004-02-27 | 370.69 |
| 2004-03-01 | 369.58 |
| 2004-03-02 | 367.44 |
| 2004-03-03 | 371.11 |
| 2004-03-04 | 372.91 |
| 2004-03-05 | 374.60 |
| 2004-03-08 | 372.46 |
| 2004-03-09 | 368.93 |
| 2004-03-10 | 365.40 |
| 2004-03-11 | 360.81 |
| 2004-03-12 | 366.37 |
| 2004-03-15 | 366.95 |
| 2004-03-16 | 369.93 |
| 2004-03-17 | 373.29 |
| 2004-03-18 | 375.54 |
| 2004-03-19 | 372.21 |
| 2004-03-22 | 367.50 |
| 2004-03-23 | 369.67 |
| 2004-03-24 | 364.55 |
| 2004-03-25 | 367.89 |
| 2004-03-26 | 368.55 |
| 2004-03-29 | 373.33 |
| 2004-03-30 | 375.75 |
| 2004-03-31 | 378.69 |
| 2004-04-01 | 380.59 |
| 2004-04-02 | 382.29 |
| 2004-04-05 | 391.89 |
| 2004-04-06 | 390.51 |
| 2004-04-07 | 390.34 |
| 2004-04-08 | 390.62 |
| 2004-04-09 | . |
| 2004-04-12 | 394.64 |
| 2004-04-13 | 390.51 |
| 2004-04-14 | 385.74 |
| 2004-04-15 | 375.60 |
| 2004-04-16 | 379.55 |
| 2004-04-19 | 379.99 |
| 2004-04-20 | 376.86 |
| 2004-04-21 | 384.15 |
| 2004-04-22 | 393.41 |
| 2004-04-23 | 392.88 |
| 2004-04-26 | 387.75 |
| 2004-04-27 | 389.18 |
| 2004-04-28 | 384.44 |
| 2004-04-29 | 378.88 |
| 2004-04-30 | 376.70 |
| 2004-05-03 | 380.74 |
| 2004-05-04 | 379.18 |
| 2004-05-05 | 383.50 |
| 2004-05-06 | 380.45 |
| 2004-05-07 | 375.22 |
| 2004-05-10 | 366.94 |
| 2004-05-11 | 369.62 |
| 2004-05-12 | 371.37 |
| 2004-05-13 | 373.75 |
| 2004-05-14 | 375.38 |
| 2004-05-17 | 372.75 |
| 2004-05-18 | 374.64 |
| 2004-05-19 | 370.50 |
| 2004-05-20 | 366.94 |
| 2004-05-21 | 369.24 |
| 2004-05-24 | 371.08 |
| 2004-05-25 | 373.66 |
| 2004-05-26 | 372.58 |
| 2004-05-27 | 376.47 |
| 2004-05-28 | 378.70 |
| 2004-05-31 | . |
| 2004-06-01 | 383.08 |
| 2004-06-02 | 384.42 |
| 2004-06-03 | 383.67 |
| 2004-06-04 | 383.79 |
| 2004-06-07 | 388.30 |
| 2004-06-08 | 386.52 |
| 2004-06-09 | 382.86 |
| 2004-06-10 | 382.55 |
| 2004-06-11 | . |
| 2004-06-14 | 379.95 |
| 2004-06-15 | 380.98 |
| 2004-06-16 | 382.02 |
| 2004-06-17 | 382.92 |
| 2004-06-18 | 384.65 |
| 2004-06-21 | 379.07 |
| 2004-06-22 | 377.75 |
| 2004-06-23 | 378.26 |
| 2004-06-24 | 377.86 |
| 2004-06-25 | 380.40 |
| 2004-06-28 | 375.70 |
| 2004-06-29 | 379.30 |
| 2004-06-30 | 385.00 |
| 2004-07-01 | 380.65 |
| 2004-07-02 | 375.34 |
| 2004-07-05 | . |
| 2004-07-06 | 367.78 |
| 2004-07-07 | 373.29 |
| 2004-07-08 | 369.46 |
| 2004-07-09 | 369.84 |
| 2004-07-12 | 371.25 |
| 2004-07-13 | 376.74 |
| 2004-07-14 | 378.45 |
| 2004-07-15 | 385.61 |
| 2004-07-16 | 384.68 |
| 2004-07-19 | 383.61 |
| 2004-07-20 | 385.74 |
| 2004-07-21 | 378.84 |
| 2004-07-22 | 378.27 |
| 2004-07-23 | 373.02 |
| 2004-07-26 | 371.44 |
| 2004-07-27 | 361.18 |
| 2004-07-28 | 358.81 |
| 2004-07-29 | 365.40 |
| 2004-07-30 | 363.98 |
| 2004-08-02 | 364.22 |
| 2004-08-03 | 361.15 |
| 2004-08-04 | 358.60 |
| 2004-08-05 | 354.98 |
| 2004-08-06 | 349.17 |
| 2004-08-09 | 349.58 |
| 2004-08-10 | 356.84 |
| 2004-08-11 | 361.93 |
| 2004-08-12 | 359.13 |
| 2004-08-13 | 360.44 |
| 2004-08-16 | 364.56 |
| 2004-08-17 | 366.05 |
| 2004-08-18 | 368.80 |
| 2004-08-19 | 365.50 |
| 2004-08-20 | 367.68 |
| 2004-08-23 | 365.07 |
| 2004-08-24 | 364.65 |
| 2004-08-25 | 366.63 |
| 2004-08-26 | 367.01 |
| 2004-08-27 | 369.71 |
| 2004-08-30 | 366.78 |
| 2004-08-31 | 371.12 |
| 2004-09-01 | 372.38 |
| 2004-09-02 | 375.79 |
| 2004-09-03 | 375.22 |
| 2004-09-06 | . |
| 2004-09-07 | 378.50 |
| 2004-09-08 | 376.90 |
| 2004-09-09 | 377.02 |
| 2004-09-10 | 378.59 |
| 2004-09-13 | 379.71 |
| 2004-09-14 | 381.36 |
| 2004-09-15 | 383.21 |
| 2004-09-16 | 382.52 |
| 2004-09-17 | 382.28 |
| 2004-09-20 | 382.50 |
| 2004-09-21 | 384.60 |
| 2004-09-22 | 382.48 |
| 2004-09-23 | 382.31 |
| 2004-09-24 | 386.19 |
| 2004-09-27 | 386.46 |
| 2004-09-28 | 391.74 |
| 2004-09-29 | 389.76 |
| 2004-09-30 | 393.56 |
| 2004-10-01 | 394.64 |
| 2004-10-04 | 393.28 |
| 2004-10-05 | 394.67 |
| 2004-10-06 | 397.25 |
| 2004-10-07 | 397.05 |
| 2004-10-08 | 393.11 |
| 2004-10-11 | 392.69 |
| 2004-10-12 | 390.99 |
| 2004-10-13 | 388.49 |
| 2004-10-14 | 385.90 |
| 2004-10-15 | 385.55 |
| 2004-10-18 | 386.33 |
| 2004-10-19 | 359.93 |
| 2004-10-20 | 368.10 |
| 2004-10-21 | 362.49 |
| 2004-10-22 | 368.09 |
| 2004-10-25 | 366.58 |
| 2004-10-26 | 376.43 |
| 2004-10-27 | 385.66 |
| 2004-10-28 | 385.80 |
| 2004-10-29 | 386.09 |
| 2004-11-01 | 385.91 |
| 2004-11-02 | 383.70 |
| 2004-11-03 | 401.10 |
| 2004-11-04 | 412.64 |
| 2004-11-05 | 417.62 |
| 2004-11-08 | 417.41 |
| 2004-11-09 | 421.61 |
| 2004-11-10 | 425.08 |
| 2004-11-11 | 429.98 |
| 2004-11-12 | 432.57 |
| 2004-11-15 | 435.96 |
| 2004-11-16 | 430.90 |
| 2004-11-17 | 432.75 |
| 2004-11-18 | 435.31 |
| 2004-11-19 | 432.05 |
| 2004-11-22 | 434.28 |
| 2004-11-23 | 435.34 |
| 2004-11-24 | 435.14 |
| 2004-11-25 | . |
| 2004-11-26 | 439.52 |
| 2004-11-29 | 438.83 |
| 2004-11-30 | 441.25 |
| 2004-12-01 | 447.97 |
| 2004-12-02 | 445.73 |
| 2004-12-03 | 446.76 |
| 2004-12-06 | 446.57 |
| 2004-12-07 | 441.10 |
| 2004-12-08 | 452.35 |
| 2004-12-09 | 462.83 |
| 2004-12-10 | 466.55 |
| 2004-12-13 | 468.48 |
| 2004-12-14 | 470.55 |
| 2004-12-15 | 469.05 |
| 2004-12-16 | 465.76 |
| 2004-12-17 | 463.87 |
| 2004-12-20 | 462.20 |
| 2004-12-21 | 467.14 |
| 2004-12-22 | 467.72 |
| 2004-12-23 | 467.85 |
| 2004-12-24 | . |
| 2004-12-27 | 467.46 |
| 2004-12-28 | 473.06 |
| 2004-12-29 | 473.95 |
| 2004-12-30 | 475.58 |
| 2004-12-31 | 475.00 |
| 2005-01-03 | 466.98 |
| 2005-01-04 | 463.93 |
| 2005-01-05 | 468.83 |
| 2005-01-06 | 471.64 |
| 2005-01-07 | 472.03 |
| 2005-01-10 | 478.41 |
| 2005-01-11 | 477.80 |
| 2005-01-12 | 483.43 |
| 2005-01-13 | 483.10 |
| 2005-01-14 | 486.41 |
| 2005-01-17 | . |
| 2005-01-18 | 485.29 |
| 2005-01-19 | 483.79 |
| 2005-01-20 | 477.76 |
| 2005-01-21 | 478.24 |
| 2005-01-24 | 474.30 |
| 2005-01-25 | 471.72 |
| 2005-01-26 | 474.08 |
| 2005-01-27 | 479.78 |
#2005-01-28| 477.60
#2005-01-31| 482.67
#2005-02-01| 492.25
#2005-02-02| 490.49
#2005-02-03| 490.61
#2005-02-04| 496.02
#2005-02-07| 488.04
#2005-02-08| 487.05
#2005-02-09| 481.95
#2005-02-10| 487.51
#2005-02-11| 488.39
#2005-02-14| 491.57
#2005-02-15| 496.51
#2005-02-16| 498.05
#2005-02-17| 494.65
#2005-02-18| 494.24
#2005-02-21| .
#2005-02-22| 481.86
#2005-02-23| 489.77
#2005-02-24| 494.77
#2005-02-25| 501.64
#2005-02-28| 500.08
#2005-03-01| 502.25
#2005-03-02| 504.43
#2005-03-03| 508.85
#2005-03-04| 516.40
#2005-03-07| 512.76
#2005-03-08| 508.74
#2005-03-09| 505.78
#2005-03-10| 507.85
#2005-03-11| 503.85
#2005-03-14| 504.55
#2005-03-15| 502.74
#2005-03-16| 498.45
#2005-03-17| 501.34
#2005-03-18| 501.32
#2005-03-21| 500.76
#2005-03-22| 503.61
#2005-03-23| 503.32
#2005-03-24| 507.32
#2005-03-25| .
#2005-03-28| 508.87
#2005-03-29| 510.00
#2005-03-30| 522.57
#2005-03-31| 521.74
#2005-04-01| 520.57
#2005-04-04| 523.60
#2005-04-05| 530.61
#2005-04-06| 534.08
#2005-04-07| 539.59
#2005-04-08| 533.48
#2005-04-11| 531.95
#2005-04-12| 533.94
#2005-04-13| 528.55
#2005-04-14| 514.73
#2005-04-15| 510.41
#2005-04-18| 502.72
#2005-04-19| 511.89
#2005-04-20| 503.36
#2005-04-21| 508.94
#2005-04-22| 505.53
#2005-04-25| 510.85
#2005-04-26| 501.13
#2005-04-27| 515.72
#2005-04-28| 511.41
#2005-04-29| 524.59
#2005-05-02| 527.74
#2005-05-03| 529.26
#2005-05-04| 536.33
#2005-05-05| 537.83
#2005-05-06| 542.42
#2005-05-09| 549.08
#2005-05-10| 546.65
#2005-05-11| 545.26
#2005-05-12| 542.99
#2005-05-13| 531.52
#2005-05-16| 540.90
#2005-05-17| 544.52
#2005-05-18| 540.99
#2005-05-19| 543.08
#2005-05-20| 542.96
#2005-05-23| 546.47
#2005-05-24| 546.61
#2005-05-25| 543.05
#2005-05-26| 546.95
#2005-05-27| 547.76
#2005-05-30| .
#2005-05-31| 545.16
#2005-06-01| 548.17
#2005-06-02| 553.70
#2005-06-03| 556.36
#2005-06-06| 559.48
#2005-06-07| 564.33
#2005-06-08| 559.64
#2005-06-09| 566.59
#2005-06-10| 558.58
#2005-06-13| 564.50
#2005-06-14| 570.81
#2005-06-15| 570.35
#2005-06-16| 570.19
#2005-06-17| 574.28
#2005-06-20| 575.54
#2005-06-21| 576.26
#2005-06-22| 575.79
#2005-06-23| 571.88
#2005-06-24| 566.90
#2005-06-27| 567.21
#2005-06-28| 577.00
#2005-06-29| 579.62
#2005-06-30| 575.05
#2005-07-01| 576.16
#2005-07-04| .
#2005-07-05| 581.04
#2005-07-06| 580.15
#2005-07-07| 581.41
#2005-07-08| 580.38
#2005-07-11| 579.76
#2005-07-12| 574.63
#2005-07-13| 567.90
#2005-07-14| 563.41
#2005-07-15| 567.64
#2005-07-18| 568.35
#2005-07-19| 564.39
#2005-07-20| 559.38
#2005-07-21| 548.25
#2005-07-22| 554.60
#2005-07-25| 552.98
#2005-07-26| 559.24
#2005-07-27| 555.17
#2005-07-28| 571.20
#2005-07-29| 568.89
#2005-08-01| 575.08
#2005-08-02| 579.04
#2005-08-03| 582.49
#2005-08-04| 581.49
#2005-08-05| 572.68
#2005-08-08| 569.40
#2005-08-09| 576.25
#2005-08-10| 579.69
#2005-08-11| 583.74
#2005-08-12| 581.05
#2005-08-15| 579.98
#2005-08-16| 576.71
#2005-08-17| 578.71
#2005-08-18| 577.79
#2005-08-19| 578.72
#2005-08-22| 579.36
#2005-08-23| 577.68
#2005-08-24| 575.82
#2005-08-25| 577.37
#2005-08-26| 574.85
#2005-08-29| 578.95
#2005-08-30| 579.15
#2005-08-31| 584.79
#2005-09-01| 585.31
#2005-09-02| 586.54
#2005-09-05| .
#2005-09-06| 596.27
#2005-09-07| 600.94
#2005-09-08| 600.10
#2005-09-09| 605.89
#2005-09-12| 601.80
#2005-09-13| 590.42
#2005-09-14| 590.30
#2005-09-15| 594.70
#2005-09-16| 598.56
#2005-09-19| 592.77
#2005-09-20| 585.88
#2005-09-21| 584.30
#2005-09-22| 587.74
#2005-09-23| 597.71
#2005-09-26| 601.24
#2005-09-27| 601.83
#2005-09-28| 602.23
#2005-09-29| 605.07
#2005-09-30| 608.29
#2005-10-03| 611.17
#2005-10-04| 610.85
#2005-10-05| 601.31
#2005-10-06| 598.62
#2005-10-07| 600.26
#2005-10-10| 598.02
#2005-10-11| 594.76
#2005-10-12| 587.28
#2005-10-13| 581.94
#2005-10-14| 596.12
#2005-10-17| 600.68
#2005-10-18| 602.53
#2005-10-19| 616.84
#2005-10-20| 607.99
#2005-10-21| 613.33
#2005-10-24| 614.12
#2005-10-25| 597.59
#2005-10-26| 579.45
#2005-10-27| 589.19
#2005-10-28| 603.85
#2005-10-31| 611.07
#2005-11-01| 611.11
#2005-11-02| 610.43
#2005-11-03| 605.64
#2005-11-04| 606.63
#2005-11-07| 608.15
#2005-11-08| 605.08
#2005-11-09| 598.59
#2005-11-10| 614.28
#2005-11-11| 615.30
#2005-11-14| 614.93
#2005-11-15| 621.37
#2005-11-16| 622.97
#2005-11-17| 628.87
#2005-11-18| 629.12
#2005-11-21| 633.32
#2005-11-22| 634.48
#2005-11-23| 632.87
#2005-11-24| .
#2005-11-25| 632.93
#2005-11-28| 620.43
#2005-11-29| 632.79
#2005-11-30| 629.13
#2005-12-01| 641.95
#2005-12-02| 643.28
#2005-12-05| 641.57
#2005-12-06| 647.08
#2005-12-07| 640.36
#2005-12-08| 646.44
#2005-12-09| 654.65
#2005-12-12| 651.78
#2005-12-13| 653.04
#2005-12-14| 651.31
#2005-12-15| 650.74
#2005-12-16| 648.46
#2005-12-19| 637.73
#2005-12-20| 645.09
#2005-12-21| 647.27
#2005-12-22| 650.11
#2005-12-23| 651.08
#2005-12-26| .
#2005-12-27| 646.10
#2005-12-28| 648.65
#2005-12-29| 649.16
#2005-12-30| 643.67
#2006-01-02| .
#2006-01-03| 644.50
#2006-01-04| 647.22
#2006-01-05| 646.90
#2006-01-06| 653.54
#2006-01-09| 646.51
#2006-01-10| 645.16
#2006-01-11| 640.60
#2006-01-12| 644.87
#2006-01-13| 637.02
#2006-01-16| .
#2006-01-17| 637.91
#2006-01-18| 643.64
#2006-01-19| 641.71
#2006-01-20| 624.80
#2006-01-23| 616.03
#2006-01-24| 623.69
#2006-01-25| 620.87
#2006-01-26| 625.18
#2006-01-27| 633.69
#2006-01-30| 630.02
#2006-01-31| 638.06
#2006-02-01| 640.83
#2006-02-02| 637.50
#2006-02-03| 640.73
#2006-02-06| 633.30
#2006-02-07| 630.11
#2006-02-08| 629.67
#2006-02-09| 635.81
#2006-02-10| 637.05
#2006-02-13| 634.88
#2006-02-14| 643.47
#2006-02-15| 646.50
#2006-02-16| 645.11
#2006-02-17| 644.21
#2006-02-20| .
#2006-02-21| 642.49
#2006-02-22| 651.85
#2006-02-23| 650.67
#2006-02-24| 647.99
#2006-02-27| 648.99
#2006-02-28| 640.64
#2006-03-01| 644.74
#2006-03-02| 640.50
#2006-03-03| 636.37
#2006-03-06| 630.17
#2006-03-07| 633.19
#2006-03-08| 639.44
#2006-03-09| 634.16
#2006-03-10| 637.03
#2006-03-13| 633.22
#2006-03-14| 640.22
#2006-03-15| 644.44
#2006-03-16| 643.48
#2006-03-17| 644.04
#2006-03-20| 644.63
#2006-03-21| 637.90
#2006-03-22| 642.92
#2006-03-23| 639.05
#2006-03-24| 640.02
#2006-03-27| 636.34
#2006-03-28| 631.65
#2006-03-29| 638.92
#2006-03-30| 637.17
#2006-03-31| 634.31
#2006-04-03| 629.99
#2006-04-04| 631.87
#2006-04-05| 630.27
#2006-04-06| 620.37
#2006-04-07| 614.48
#2006-04-10| 606.87
#2006-04-11| 597.74
#2006-04-12| 607.01
#2006-04-13| 609.75
#2006-04-14| .
#2006-04-17| 601.09
#2006-04-18| 596.48
#2006-04-19| 590.57
#2006-04-20| 601.01
#2006-04-21| 598.32
#2006-04-24| 597.66
#2006-04-25| 590.67
#2006-04-26| 588.39
#2006-04-27| 558.96
#2006-04-28| 576.75
#2006-05-01| 573.96
#2006-05-02| 573.81
#2006-05-03| 551.81
#2006-05-04| 552.82
#2006-05-05| 560.52
#2006-05-08| 561.11
#2006-05-09| 549.87
#2006-05-10| 562.15
#2006-05-11| 556.33
#2006-05-12| 561.67
#2006-05-15| 566.73
#2006-05-16| 575.67
#2006-05-17| 576.05
#2006-05-18| 570.80
#2006-05-19| 563.10
#2006-05-22| 560.53
#2006-05-23| 554.34
#2006-05-24| 549.33
#2006-05-25| 556.39
#2006-05-26| 557.29
#2006-05-29| .
#2006-05-30| 555.30
#2006-05-31| 563.16
#2006-06-01| 576.95
#2006-06-02| 580.73
#2006-06-05| 571.55
#2006-06-06| 568.99
#2006-06-07| 575.56
#2006-06-08| 576.00
#2006-06-09| 573.10
#2006-06-12| 560.89
#2006-06-13| 560.08
#2006-06-14| 555.05
#2006-06-15| 560.11
#2006-06-16| 557.87
#2006-06-19| 553.54
#2006-06-20| 550.44
#2006-06-21| 562.02
#2006-06-22| 561.11
#2006-06-23| 566.76
#2006-06-26| 568.01
#2006-06-27| 562.81
#2006-06-28| 561.92
#2006-06-29| 571.55
#2006-06-30| 574.15
#2006-07-03| 576.68
#2006-07-04| .
#2006-07-05| 573.56
#2006-07-06| 574.51
#2006-07-07| 576.92
#2006-07-10| 584.06
#2006-07-11| 593.25
#2006-07-12| 590.20
#2006-07-13| 586.65
#2006-07-14| 582.20
#2006-07-17| 584.11
#2006-07-18| 587.73
#2006-07-19| 606.75
#2006-07-20| 603.23
#2006-07-21| 600.90
#2006-07-24| 609.30
#2006-07-25| 614.87
#2006-07-26| 608.44
#2006-07-27| 590.28
#2006-07-28| 579.18
#2006-07-31| 579.73
#2006-08-01| 580.15
#2006-08-02| 592.76
#2006-08-03| 586.59
#2006-08-04| 593.06
#2006-08-07| 594.35
#2006-08-08| 600.18
#2006-08-09| 600.06
#2006-08-10| 601.84
#2006-08-11| 598.06
#2006-08-14| 597.94
#2006-08-15| 601.78
#2006-08-16| 605.11
#2006-08-17| 609.79
#2006-08-18| 610.21
#2006-08-21| 611.54
#2006-08-22| 614.28
#2006-08-23| 613.34
#2006-08-24| 621.74
#2006-08-25| 617.46
#2006-08-28| 622.78
#2006-08-29| 625.74
#2006-08-30| 629.08
#2006-08-31| 627.48
#2006-09-01| 625.40
#2006-09-04| .
#2006-09-05| 620.95
#2006-09-06| 616.23
#2006-09-07| 614.31
#2006-09-08| 619.52
#2006-09-11| 629.39
#2006-09-12| 640.09
#2006-09-13| 638.33
#2006-09-14| 633.81
#2006-09-15| 633.39
#2006-09-18| 627.78
#2006-09-19| 630.69
#2006-09-20| 633.64
#2006-09-21| 622.40
#2006-09-22| 615.06
#2006-09-25| 614.55
#2006-09-26| 617.36
#2006-09-27| 614.57
#2006-09-28| 615.02
#2006-09-29| 616.23
#2006-10-02| 613.86
#2006-10-03| 611.57
#2006-10-04| 616.70
#2006-10-05| 624.65
#2006-10-06| 617.20
#2006-10-09| 608.95
#2006-10-10| 601.88
#2006-10-11| 604.53
#2006-10-12| 606.31
#2006-10-13| 597.88
#2006-10-16| 596.00
#2006-10-17| 591.40
#2006-10-18| 598.09
#2006-10-19| 607.04
#2006-10-20| 612.41
#2006-10-23| 612.19
#2006-10-24| 607.35
#2006-10-25| 591.25
#2006-10-26| 597.04
#2006-10-27| 597.87
#2006-10-30| 590.17
#2006-10-31| 587.40
#2006-11-01| 577.96
#2006-11-02| 582.80
#2006-11-03| 575.64
#2006-11-06| 583.75
#2006-11-07| 589.26
#2006-11-08| 576.08
#2006-11-09| 558.20
#2006-11-10| 565.54
#2006-11-13| 573.42
#2006-11-14| 577.97
#2006-11-15| 583.45
#2006-11-16| 582.53
#2006-11-17| 577.35
#2006-11-20| 572.38
#2006-11-21| 568.62
#2006-11-22| 572.07
#2006-11-23| .
#2006-11-24| 572.96
#2006-11-27| 567.91
#2006-11-28| 575.36
#2006-11-29| 577.79
#2006-11-30| 591.39
#2006-12-01| 590.66
#2006-12-04| 594.79
#2006-12-05| 596.55
#2006-12-06| 600.05
#2006-12-07| 602.09
#2006-12-08| 604.03
#2006-12-11| 605.45
#2006-12-12| 604.79
#2006-12-13| 602.38
#2006-12-14| 603.47
#2006-12-15| 604.93
#2006-12-18| 612.01
#2006-12-19| 620.95
#2006-12-20| 626.57
#2006-12-21| 629.22
#2006-12-22| 626.92
#2006-12-25| .
#2006-12-26| 626.96
#2006-12-27| 627.55
#2006-12-28| 628.27
#2006-12-29| 627.72
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 621.47
#2007-01-04| 620.58
#2007-01-05| 617.02
#2007-01-08| 621.33
#2007-01-09| 612.51
#2007-01-10| 614.80
#2007-01-11| 626.57
#2007-01-12| 630.38
#2007-01-15| .
#2007-01-16| 634.01
#2007-01-17| 635.99
#2007-01-18| 625.10
#2007-01-19| 626.59
#2007-01-22| 621.14
#2007-01-23| 621.63
#2007-01-24| 620.75
#2007-01-25| 620.73
#2007-01-26| 619.34
#2007-01-29| 621.42
#2007-01-30| 628.28
#2007-01-31| 632.00
#2007-02-01| 637.03
#2007-02-02| 636.79
#2007-02-05| 640.79
#2007-02-06| 639.14
#2007-02-07| 645.41
#2007-02-08| 643.03
#2007-02-09| 639.67
#2007-02-12| 643.43
#2007-02-13| 646.73
#2007-02-14| 650.95
#2007-02-15| 665.00
#2007-02-16| 665.23
#2007-02-19| .
#2007-02-20| 667.28
#2007-02-21| 669.11
#2007-02-22| 669.51
#2007-02-23| 665.77
#2007-02-26| 664.87
#2007-02-27| 644.67
#2007-02-28| 650.53
#2007-03-01| 652.34
#2007-03-02| 648.97
#2007-03-05| 642.00
#2007-03-06| 649.60
#2007-03-07| 647.33
#2007-03-08| 648.92
#2007-03-09| 644.44
#2007-03-12| 648.53
#2007-03-13| 642.04
#2007-03-14| 644.49
#2007-03-15| 650.61
#2007-03-16| 648.55
#2007-03-19| 658.11
#2007-03-20| 658.17
#2007-03-21| 666.09
#2007-03-22| 671.25
#2007-03-23| 675.00
#2007-03-26| 677.23
#2007-03-27| 670.80
#2007-03-28| 665.61
#2007-03-29| 655.19
#2007-03-30| 657.85
#2007-04-02| 663.53
#2007-04-03| 673.07
#2007-04-04| 676.38
#2007-04-05| 678.73
#2007-04-06| .
#2007-04-09| 679.27
#2007-04-10| 677.20
#2007-04-11| 669.30
#2007-04-12| 671.82
#2007-04-13| 674.29
#2007-04-16| 682.17
#2007-04-17| 685.78
#2007-04-18| 685.81
#2007-04-19| 673.42
#2007-04-20| 677.97
#2007-04-23| 680.52
#2007-04-24| 687.03
#2007-04-25| 677.48
#2007-04-26| 682.10
#2007-04-27| 681.58
#2007-04-30| 678.05
#2007-05-01| 674.62
#2007-05-02| 683.58
#2007-05-03| 681.42
#2007-05-04| 687.42
#2007-05-07| 690.43
#2007-05-08| 688.99
#2007-05-09| 689.77
#2007-05-10| 686.53
#2007-05-11| 691.43
#2007-05-14| 689.55
#2007-05-15| 690.06
#2007-05-16| 700.58
#2007-05-17| 699.62
#2007-05-18| 700.05
#2007-05-21| 698.82
#2007-05-22| 700.86
#2007-05-23| 700.26
#2007-05-24| 700.09
#2007-05-25| 702.98
#2007-05-28| .
#2007-05-29| 706.12
#2007-05-30| 706.93
#2007-05-31| 704.07
#2007-06-01| 708.45
#2007-06-04| 706.95
#2007-06-05| 703.69
#2007-06-06| 696.80
#2007-06-07| 692.55
#2007-06-08| 697.72
#2007-06-11| 696.15
#2007-06-12| 692.46
#2007-06-13| 692.86
#2007-06-14| 692.21
#2007-06-15| 693.42
#2007-06-18| 693.75
#2007-06-19| 693.70
#2007-06-20| 684.70
#2007-06-21| 685.95
#2007-06-22| 679.71
#2007-06-25| 679.39
#2007-06-26| 682.97
#2007-06-27| 685.52
#2007-06-28| 686.56
#2007-06-29| 680.67
#2007-07-02| 691.74
#2007-07-03| 692.44
#2007-07-04| .
#2007-07-05| 697.60
#2007-07-06| 702.94
#2007-07-09| 695.41
#2007-07-10| 688.19
#2007-07-11| 690.46
#2007-07-12| 702.59
#2007-07-13| 700.38
#2007-07-16| 699.55
#2007-07-17| 699.63
#2007-07-18| 706.81
#2007-07-19| 696.26
#2007-07-20| 690.47
#2007-07-23| 690.89
#2007-07-24| 689.21
#2007-07-25| 683.10
#2007-07-26| 671.45
#2007-07-27| 660.09
#2007-07-30| 662.33
#2007-07-31| 656.14
#2007-08-01| 653.56
#2007-08-02| 664.43
#2007-08-03| 652.90
#2007-08-06| 663.54
#2007-08-07| 663.38
#2007-08-08| 658.64
#2007-08-09| 641.97
#2007-08-10| 654.23
#2007-08-13| 659.13
#2007-08-14| 649.77
#2007-08-15| 652.68
#2007-08-16| 652.56
#2007-08-17| 661.57
#2007-08-20| 663.62
#2007-08-21| 663.72
#2007-08-22| 666.30
#2007-08-23| 665.31
#2007-08-24| 674.18
#2007-08-27| 670.12
#2007-08-28| 663.67
#2007-08-29| 669.95
#2007-08-30| 672.61
#2007-08-31| 679.50
#2007-09-03| .
#2007-09-04| 684.03
#2007-09-05| 679.22
#2007-09-06| 681.78
#2007-09-07| 674.26
#2007-09-10| 673.44
#2007-09-11| 680.63
#2007-09-12| 684.78
#2007-09-13| 684.80
#2007-09-14| 685.09
#2007-09-17| 684.92
#2007-09-18| 694.94
#2007-09-19| 691.39
#2007-09-20| 685.47
#2007-09-21| 690.01
#2007-09-24| 689.80
#2007-09-25| 690.27
#2007-09-26| 691.20
#2007-09-27| 693.46
#2007-09-28| 690.91
#2007-10-01| 689.34
#2007-10-02| 686.60
#2007-10-03| 683.31
#2007-10-04| 682.23
#2007-10-05| 688.08
#2007-10-08| 689.69
#2007-10-09| 696.85
#2007-10-10| 701.61
#2007-10-11| 691.11
#2007-10-12| 696.90
#2007-10-15| 689.30
#2007-10-16| 686.46
#2007-10-17| 691.78
#2007-10-18| 693.93
#2007-10-19| 685.27
#2007-10-22| 688.24
#2007-10-23| 695.98
#2007-10-24| 685.85
#2007-10-25| 691.55
#2007-10-26| 684.27
#2007-10-29| 683.31
#2007-10-30| 683.54
#2007-10-31| 693.18
#2007-11-01| 687.03
#2007-11-02| 684.40
#2007-11-05| 685.14
#2007-11-06| 690.99
#2007-11-07| 681.56
#2007-11-08| 688.56
#2007-11-09| 691.15
#2007-11-12| 697.27
#2007-11-13| 704.62
#2007-11-14| 703.70
#2007-11-15| 699.63
#2007-11-16| 703.53
#2007-11-19| 703.57
#2007-11-20| 706.78
#2007-11-21| 695.83
#2007-11-22| .
#2007-11-23| 702.27
#2007-11-26| 701.58
#2007-11-27| 712.53
#2007-11-28| 721.95
#2007-11-29| 725.68
#2007-11-30| 726.67
#2007-12-03| 726.81
#2007-12-04| 724.89
#2007-12-05| 731.50
#2007-12-06| 742.25
#2007-12-07| 743.78
#2007-12-10| 749.28
#2007-12-11| 737.21
#2007-12-12| 739.36
#2007-12-13| 743.74
#2007-12-14| 739.65
#2007-12-17| 730.97
#2007-12-18| 737.44
#2007-12-19| 736.32
#2007-12-20| 745.76
#2007-12-21| 753.79
#2007-12-24| 757.03
#2007-12-25| .
#2007-12-26| 759.07
#2007-12-27| 749.41
#2007-12-28| 748.75
#2007-12-31| 746.92
#2008-01-01| .
#2008-01-02| 741.24
#2008-01-03| 747.47
#2008-01-04| 740.33
#2008-01-07| 756.73
#2008-01-08| 752.25
#2008-01-09| 757.77
#2008-01-10| 757.43
#2008-01-11| 750.91
#2008-01-14| 748.44
#2008-01-15| 737.86
#2008-01-16| 746.70
#2008-01-17| 733.36
#2008-01-18| 728.75
#2008-01-21| .
#2008-01-22| 695.76
#2008-01-23| 682.61
#2008-01-24| 677.06
#2008-01-25| 669.77
#2008-01-28| 687.18
#2008-01-29| 687.62
#2008-01-30| 686.64
#2008-01-31| 690.25
#2008-02-01| 692.04
#2008-02-04| 686.11
#2008-02-05| 678.06
#2008-02-06| 678.76
#2008-02-07| 676.15
#2008-02-08| 669.76
#2008-02-11| 664.81
#2008-02-12| 669.81
#2008-02-13| 661.40
#2008-02-14| 654.59
#2008-02-15| 666.28
#2008-02-18| .
#2008-02-19| 672.23
#2008-02-20| 673.90
#2008-02-21| 665.30
#2008-02-22| 662.79
#2008-02-25| 666.96
#2008-02-26| 668.59
#2008-02-27| 667.84
#2008-02-28| 657.59
#2008-02-29| 636.81
#2008-03-03| 638.06
#2008-03-04| 635.63
#2008-03-05| 643.56
#2008-03-06| 626.26
#2008-03-07| 613.71
#2008-03-10| 611.81
#2008-03-11| 540.36
#2008-03-12| 535.00
#2008-03-13| 543.73
#2008-03-14| 533.17
#2008-03-17| 519.82
#2008-03-18| 528.59
#2008-03-19| 528.32
#2008-03-20| 530.79
#2008-03-21| .
#2008-03-24| 534.38
#2008-03-25| 537.42
#2008-03-26| 527.95
#2008-03-27| 529.36
#2008-03-28| 525.31
#2008-03-31| 525.73
#2008-04-01| 549.98
#2008-04-02| 542.70
#2008-04-03| 539.99
#2008-04-04| 540.23
#2008-04-07| 539.10
#2008-04-08| 547.62
#2008-04-09| 542.80
#2008-04-10| 542.58
#2008-04-11| 534.23
#2008-04-14| 535.75
#2008-04-15| 544.60
#2008-04-16| 541.20
#2008-04-17| 545.63
#2008-04-18| 550.68
#2008-04-21| 553.73
#2008-04-22| 536.49
#2008-04-23| 556.18
#2008-04-24| 547.70
#2008-04-25| 561.30
#2008-04-28| 561.39
#2008-04-29| 556.66
#2008-04-30| 552.37
#2008-05-01| 554.02
#2008-05-02| 555.12
#2008-05-05| 556.34
#2008-05-06| 553.00
#2008-05-07| 550.37
#2008-05-08| 553.14
#2008-05-09| 553.03
#2008-05-12| 553.14
#2008-05-13| 548.14
#2008-05-14| 545.29
#2008-05-15| 540.04
#2008-05-16| 545.98
#2008-05-19| 550.73
#2008-05-20| 556.81
#2008-05-21| 558.43
#2008-05-22| 569.50
#2008-05-23| 559.97
#2008-05-26| .
#2008-05-27| 565.23
#2008-05-28| 564.25
#2008-05-29| 571.94
#2008-05-30| 569.42
#2008-06-02| 561.85
#2008-06-03| 562.34
#2008-06-04| 566.81
#2008-06-05| 575.08
#2008-06-06| 561.23
#2008-06-09| 556.16
#2008-06-10| 550.64
#2008-06-11| 541.82
#2008-06-12| 539.64
#2008-06-13| 544.77
#2008-06-16| 537.85
#2008-06-17| 532.06
#2008-06-18| 524.77
#2008-06-19| 505.69
#2008-06-20| 497.13
#2008-06-23| 495.90
#2008-06-24| 494.30
#2008-06-25| 500.50
#2008-06-26| 491.95
#2008-06-27| 494.51
#2008-06-30| 494.05
#2008-07-01| 488.72
#2008-07-02| 487.34
#2008-07-03| 470.51
#2008-07-04| .
#2008-07-07| 471.42
#2008-07-08| 480.59
#2008-07-09| 480.30
#2008-07-10| 477.62
#2008-07-11| 467.05
#2008-07-14| 466.83
#2008-07-15| 464.40
#2008-07-16| 464.25
#2008-07-17| 474.49
#2008-07-18| 474.63
#2008-07-21| 472.57
#2008-07-22| 494.35
#2008-07-23| 516.82
#2008-07-24| 508.39
#2008-07-25| 515.00
#2008-07-28| 506.48
#2008-07-29| 511.46
#2008-07-30| 513.53
#2008-07-31| 522.49
#2008-08-01| 519.05
#2008-08-04| 530.50
#2008-08-05| 544.71
#2008-08-06| 539.58
#2008-08-07| 537.06
#2008-08-08| 556.26
#2008-08-11| 558.76
#2008-08-12| 556.21
#2008-08-13| 554.58
#2008-08-14| 558.60
#2008-08-15| 570.04
#2008-08-18| 559.60
#2008-08-19| 549.43
#2008-08-20| 541.51
#2008-08-21| 546.54
#2008-08-22| 551.42
#2008-08-25| 534.79
#2008-08-26| 537.14
#2008-08-27| 539.06
#2008-08-28| 545.95
#2008-08-29| 543.46
#2008-09-01| .
#2008-09-02| 541.54
#2008-09-03| 545.06
#2008-09-04| 527.64
#2008-09-05| 523.27
#2008-09-08| 541.19
#2008-09-09| 529.32
#2008-09-10| 534.22
#2008-09-11| 546.19
#2008-09-12| 547.19
#2008-09-15| 532.46
#2008-09-16| 522.74
#2008-09-17| 501.02
#2008-09-18| 514.28
#2008-09-19| 516.87
#2008-09-22| 502.54
#2008-09-23| 494.69
#2008-09-24| 490.29
#2008-09-25| 497.63
#2008-09-26| 502.70
#2008-09-29| 462.30
#2008-09-30| 489.80
#2008-10-01| 489.72
#2008-10-02| 478.04
#2008-10-03| 470.87
#2008-10-06| 441.81
#2008-10-07| 417.84
#2008-10-08| 408.14
#2008-10-09| 373.01
#2008-10-10| 366.18
#2008-10-13| 430.24
#2008-10-14| 436.40
#2008-10-15| 400.13
#2008-10-16| 407.40
#2008-10-17| 414.39
#2008-10-20| 428.75
#2008-10-21| 425.66
#2008-10-22| 395.50
#2008-10-23| 391.23
#2008-10-24| 380.59
#2008-10-27| 349.75
#2008-10-28| 374.22
#2008-10-29| 360.75
#2008-10-30| 373.69
#2008-10-31| 387.06
#2008-11-03| 394.03
#2008-11-04| 386.71
#2008-11-05| 385.98
#2008-11-06| 372.25
#2008-11-07| 379.29
#2008-11-10| 372.84
#2008-11-11| 359.88
#2008-11-12| 345.03
#2008-11-13| 365.29
#2008-11-14| 355.48
#2008-11-17| 345.83
#2008-11-18| 347.51
#2008-11-19| 324.02
#2008-11-20| 296.93
#2008-11-21| 306.30
#2008-11-24| 329.82
#2008-11-25| 340.50
#2008-11-26| 349.58
#2008-11-27| .
#2008-11-28| 354.46
#2008-12-01| 331.13
#2008-12-02| 334.87
#2008-12-03| 339.71
#2008-12-04| 335.29
#2008-12-05| 353.67
#2008-12-08| 360.88
#2008-12-09| 351.01
#2008-12-10| 356.58
#2008-12-11| 364.42
#2008-12-12| 365.09
#2008-12-15| 366.14
#2008-12-16| 384.32
#2008-12-17| 379.03
#2008-12-18| 389.22
#2008-12-19| 402.14
#2008-12-22| 392.91
#2008-12-23| 391.07
#2008-12-24| 391.41
#2008-12-25| .
#2008-12-26| 396.66
#2008-12-29| 393.21
#2008-12-30| 408.75
#2008-12-31| 403.13
#2009-01-01| .
#2009-01-02| 413.68
#2009-01-05| 415.22
#2009-01-06| 411.27
#2009-01-07| 405.43
#2009-01-08| 408.22
#2009-01-09| 399.08
#2009-01-12| 388.97
#2009-01-13| 384.19
#2009-01-14| 374.93
#2009-01-15| 377.95
#2009-01-16| 386.51
#2009-01-19| .
#2009-01-20| 367.53
#2009-01-21| 380.59
#2009-01-22| 392.51
#2009-01-23| 397.21
#2009-01-26| 403.10
#2009-01-27| 416.06
#2009-01-28| 432.35
#2009-01-29| 419.18
#2009-01-30| 410.65
#2009-02-02| 422.35
#2009-02-03| 434.90
#2009-02-04| 426.62
#2009-02-05| 438.35
#2009-02-06| 441.56
#2009-02-09| 443.62
#2009-02-10| 425.30
#2009-02-11| 431.41
#2009-02-12| 438.65
#2009-02-13| 435.75
#2009-02-16| .
#2009-02-17| 421.95
#2009-02-18| 420.68
#2009-02-19| 422.34
#2009-02-20| 416.87
#2009-02-23| 387.38
#2009-02-24| 398.77
#2009-02-25| 384.55
#2009-02-26| 348.35
#2009-02-27| 339.12
#2009-03-02| 308.68
#2009-03-03| 310.24
#2009-03-04| 321.27
#2009-03-05| 300.56
#2009-03-06| 309.61
#2009-03-09| 305.02
#2009-03-10| 325.46
#2009-03-11| 316.21
#2009-03-12| 336.10
#2009-03-13| 349.11
#2009-03-16| 342.90
#2009-03-17| 350.61
#2009-03-18| 354.32
#2009-03-19| 343.13
#2009-03-20| 336.82
#2009-03-23| 355.64
#2009-03-24| 343.56
#2009-03-25| 348.73
#2009-03-26| 357.04
#2009-03-27| 346.93
#2009-03-30| 341.90
#2009-03-31| 352.24
#2009-04-01| 352.64
#2009-04-02| 363.50
#2009-04-03| 355.16
#2009-04-06| 363.48
#2009-04-07| 369.13
#2009-04-08| 367.92
#2009-04-09| 376.63
#2009-04-10| .
#2009-04-13| 390.37
#2009-04-14| 391.54
#2009-04-15| 397.12
#2009-04-16| 391.77
#2009-04-17| 390.37
#2009-04-20| 385.55
#2009-04-21| 382.60
#2009-04-22| 381.07
#2009-04-23| 376.73
#2009-04-24| 375.94
#2009-04-27| 380.82
#2009-04-28| 390.54
#2009-04-29| 388.63
#2009-04-30| 389.75
#2009-05-01| 386.85
#2009-05-04| 394.98
#2009-05-05| 406.37
#2009-05-06| 406.58
#2009-05-07| 426.10
#2009-05-08| 432.94
#2009-05-11| 420.61
#2009-05-12| 420.04
#2009-05-13| 418.76
#2009-05-14| 421.57
#2009-05-15| 414.48
#2009-05-18| 420.77
#2009-05-19| 417.33
#2009-05-20| 418.98
#2009-05-21| 409.42
#2009-05-22| 404.32
#2009-05-25| .
#2009-05-26| 416.02
#2009-05-27| 415.80
#2009-05-28| 420.00
#2009-05-29| 418.89
#2009-06-01| 430.10
#2009-06-02| 434.27
#2009-06-03| 426.10
#2009-06-04| 421.30
#2009-06-05| 420.92
#2009-06-08| 411.44
#2009-06-09| 407.63
#2009-06-10| 407.42
#2009-06-11| 400.62
#2009-06-12| 403.58
#2009-06-15| 393.65
#2009-06-16| 399.45
#2009-06-17| 407.04
#2009-06-18| 427.38
#2009-06-19| 429.17
#2009-06-22| 415.12
#2009-06-23| 414.69
#2009-06-24| 419.63
#2009-06-25| 429.01
#2009-06-26| 427.59
#2009-06-29| 429.91
#2009-06-30| 428.72
#2009-07-01| 431.52
#2009-07-02| 417.46
#2009-07-03| .
#2009-07-06| 421.09
#2009-07-07| 431.64
#2009-07-08| 427.27
#2009-07-09| 426.39
#2009-07-10| 421.73
#2009-07-13| 426.53
#2009-07-14| 424.48
#2009-07-15| 426.54
#2009-07-16| 430.61
#2009-07-17| 428.30
#2009-07-20| 425.79
#2009-07-21| 430.07
#2009-07-22| 429.17
#2009-07-23| 442.40
#2009-07-24| 449.68
#2009-07-27| 449.41
#2009-07-28| 465.28
#2009-07-29| 461.07
#2009-07-30| 462.10
#2009-07-31| 459.78
#2009-08-03| 459.04
#2009-08-04| 456.96
#2009-08-05| 448.44
#2009-08-06| 445.03
#2009-08-07| 451.06
#2009-08-10| 456.28
#2009-08-11| 457.64
#2009-08-12| 458.56
#2009-08-13| 465.75
#2009-08-14| 462.58
#2009-08-17| 470.91
#2009-08-18| 467.78
#2009-08-19| 468.08
#2009-08-20| 474.29
#2009-08-21| 478.78
#2009-08-24| 483.83
#2009-08-25| 487.17
#2009-08-26| 480.22
#2009-08-27| 481.76
#2009-08-28| 475.56
#2009-08-31| 470.41
#2009-09-01| 462.92
#2009-09-02| 473.89
#2009-09-03| 475.67
#2009-09-04| 479.49
#2009-09-07| .
#2009-09-08| 469.23
#2009-09-09| 475.90
#2009-09-10| 487.71
#2009-09-11| 489.95
#2009-09-14| 491.84
#2009-09-15| 482.32
#2009-09-16| 493.48
#2009-09-17| 490.87
#2009-09-18| 487.12
#2009-09-21| 490.07
#2009-09-22| 486.73
#2009-09-23| 477.12
#2009-09-24| 467.35
#2009-09-25| 461.73
#2009-09-28| 467.78
#2009-09-29| 464.66
#2009-09-30| 457.52
#2009-10-01| 450.56
#2009-10-02| 444.67
#2009-10-05| 449.22
#2009-10-06| 451.89
#2009-10-07| 458.73
#2009-10-08| 449.89
#2009-10-09| 459.66
#2009-10-12| 463.42
#2009-10-13| 457.29
#2009-10-14| 466.34
#2009-10-15| 462.52
#2009-10-16| 459.65
#2009-10-19| 464.22
#2009-10-20| 467.09
#2009-10-21| 459.34
#2009-10-22| 467.08
#2009-10-23| 464.97
#2009-10-26| 456.11
#2009-10-27| 465.18
#2009-10-28| 453.13
#2009-10-29| 467.82
#2009-10-30| 457.43
#2009-11-02| 466.45
#2009-11-03| 473.96
#2009-11-04| 482.29
#2009-11-05| 488.10
#2009-11-06| 493.30
#2009-11-09| 500.57
#2009-11-10| 502.22
#2009-11-11| 504.57
#2009-11-12| 497.24
#2009-11-13| 499.79
#2009-11-16| 504.88
#2009-11-17| 502.36
#2009-11-18| 499.97
#2009-11-19| 494.60
#2009-11-20| 495.22
#2009-11-23| 508.54
#2009-11-24| 512.12
#2009-11-25| 511.98
#2009-11-26| .
#2009-11-27| 505.85
#2009-11-30| 501.69
#2009-12-01| 508.25
#2009-12-02| 507.13
#2009-12-03| 497.66
#2009-12-04| 499.97
#2009-12-07| 507.13
#2009-12-08| 508.89
#2009-12-09| 507.27
#2009-12-10| 523.13
#2009-12-11| 522.95
#2009-12-14| 530.36
#2009-12-15| 537.29
#2009-12-16| 535.98
#2009-12-17| 531.42
#2009-12-18| 529.17
#2009-12-21| 542.02
#2009-12-22| 544.97
#2009-12-23| 543.18
#2009-12-24| 541.54
#2009-12-25| .
#2009-12-28| 541.05
#2009-12-29| 537.29
#2009-12-30| 535.37
#2009-12-31| 528.73
#2010-01-01| .
#2010-01-04| 542.04
#2010-01-05| 539.30
#2010-01-06| 539.77
#2010-01-07| 553.02
#2010-01-08| 555.64
#2010-01-11| 556.06
#2010-01-12| 545.38
#2010-01-13| 554.51
#2010-01-14| 563.31
#2010-01-15| 561.16
#2010-01-18| .
#2010-01-19| 574.03
#2010-01-20| 564.71
#2010-01-21| 548.98
#2010-01-22| 541.88
#2010-01-25| 542.98
#2010-01-26| 536.32
#2010-01-27| 540.14
#2010-01-28| 537.51
#2010-01-29| 533.09
#2010-02-01| 537.61
#2010-02-02| 549.04
#2010-02-03| 541.44
#2010-02-04| 526.63
#2010-02-05| 524.40
#2010-02-08| 522.52
#2010-02-09| 528.39
#2010-02-10| 525.27
#2010-02-11| 530.90
#2010-02-12| 524.41
#2010-02-15| .
#2010-02-16| 524.89
#2010-02-17| 534.32
#2010-02-18| 536.54
#2010-02-19| 532.57
#2010-02-22| 538.49
#2010-02-23| 529.24
#2010-02-24| 534.15
#2010-02-25| 541.77
#2010-02-26| 545.81
#2010-03-01| 550.48
#2010-03-02| 553.35
#2010-03-03| 553.12
#2010-03-04| 547.50
#2010-03-05| 555.45
#2010-03-08| 550.42
#2010-03-09| 548.08
#2010-03-10| 550.61
#2010-03-11| 559.53
#2010-03-12| 554.16
#2010-03-15| 552.83
#2010-03-16| 557.09
#2010-03-17| 556.99
#2010-03-18| 567.93
#2010-03-19| 575.27
#2010-03-22| 575.42
#2010-03-23| 572.85
#2010-03-24| 566.21
#2010-03-25| 567.83
#2010-03-26| 564.45
#2010-03-29| 569.32
#2010-03-30| 571.64
#2010-03-31| 567.78
#2010-04-01| 571.99
#2010-04-02| .
#2010-04-05| 572.63
#2010-04-06| 573.75
#2010-04-07| 567.53
#2010-04-08| 565.56
#2010-04-09| 563.00
#2010-04-12| 561.95
#2010-04-13| 557.87
#2010-04-14| 547.74
#2010-04-15| 544.54
#2010-04-16| 545.44
#2010-04-19| 555.87
#2010-04-20| 559.66
#2010-04-21| 552.24
#2010-04-22| 549.99
#2010-04-23| 553.84
#2010-04-26| 542.09
#2010-04-27| 538.80
#2010-04-28| 541.71
#2010-04-29| 552.11
#2010-04-30| 531.88
#2010-05-03| 532.18
#2010-05-04| 524.10
#2010-05-05| 528.70
#2010-05-06| 517.36
#2010-05-07| 508.82
#2010-05-10| 526.55
#2010-05-11| 527.05
#2010-05-12| 535.77
#2010-05-13| 533.28
#2010-05-14| 528.28
#2010-05-17| 531.51
#2010-05-18| 528.87
#2010-05-19| 529.26
#2010-05-20| 509.95
#2010-05-21| 511.48
#2010-05-24| 510.78
#2010-05-25| 506.61
#2010-05-26| 509.81
#2010-05-27| 523.50
#2010-05-28| 519.60
#2010-05-31| .
#2010-06-01| 513.49
#2010-06-02| 528.03
#2010-06-03| 536.93
#2010-06-04| 524.62
#2010-06-07| 526.89
#2010-06-08| 524.69
#2010-06-09| 521.74
#2010-06-10| 532.65
#2010-06-11| 535.06
#2010-06-14| 538.09
#2010-06-15| 543.95
#2010-06-16| 545.01
#2010-06-17| 547.15
#2010-06-18| 542.02
#2010-06-21| 536.85
#2010-06-22| 525.74
#2010-06-23| 523.07
#2010-06-24| 514.89
#2010-06-25| 516.21
#2010-06-28| 510.92
#2010-06-29| 496.25
#2010-06-30| 492.85
#2010-07-01| 483.82
#2010-07-02| 481.83
#2010-07-05| .
#2010-07-06| 484.04
#2010-07-07| 492.20
#2010-07-08| 498.16
#2010-07-09| 501.42
#2010-07-12| 502.35
#2010-07-13| 507.23
#2010-07-14| 509.40
#2010-07-15| 513.73
#2010-07-16| 500.79
#2010-07-19| 501.60
#2010-07-20| 502.30
#2010-07-21| 491.30
#2010-07-22| 483.80
#2010-07-23| 483.28
#2010-07-26| 492.67
#2010-07-27| 489.06
#2010-07-28| 477.16
#2010-07-29| 478.32
#2010-07-30| 482.33
#2010-08-02| 491.51
#2010-08-03| 497.46
#2010-08-04| 503.53
#2010-08-05| 508.37
#2010-08-06| 511.64
#2010-08-09| 511.07
#2010-08-10| 510.08
#2010-08-11| 490.81
#2010-08-12| 493.39
#2010-08-13| 493.84
#2010-08-16| 491.09
#2010-08-17| 496.91
#2010-08-18| 497.84
#2010-08-19| 485.03
#2010-08-20| 483.57
#2010-08-23| 482.11
#2010-08-24| 476.08
#2010-08-25| 485.84
#2010-08-26| 480.11
#2010-08-27| 484.61
#2010-08-30| 476.07
#2010-08-31| 471.08
#2010-09-01| 484.38
#2010-09-02| 488.45
#2010-09-03| 497.62
#2010-09-06| .
#2010-09-07| 494.91
#2010-09-08| 497.85
#2010-09-09| 505.83
#2010-09-10| 511.79
#2010-09-13| 513.81
#2010-09-14| 513.65
#2010-09-15| 515.83
#2010-09-16| 511.63
#2010-09-17| 511.01
#2010-09-20| 522.59
#2010-09-21| 525.12
#2010-09-22| 528.12
#2010-09-23| 528.82
#2010-09-24| 534.01
#2010-09-27| 529.31
#2010-09-28| 532.57
#2010-09-29| 533.02
#2010-09-30| 535.81
#2010-10-01| 535.31
#2010-10-04| 526.01
#2010-10-05| 535.17
#2010-10-06| 526.20
#2010-10-07| 530.55
#2010-10-08| 532.41
#2010-10-11| 535.50
#2010-10-12| 536.95
#2010-10-13| 542.36
#2010-10-14| 541.16
#2010-10-15| 545.42
#2010-10-18| 549.39
#2010-10-19| 535.18
#2010-10-20| 543.49
#2010-10-21| 539.85
#2010-10-22| 547.97
#2010-10-25| 550.40
#2010-10-26| 548.63
#2010-10-27| 540.37
#2010-10-28| 541.13
#2010-10-29| 541.12
#2010-11-01| 541.00
#2010-11-02| 560.14
#2010-11-03| 559.53
#2010-11-04| 566.50
#2010-11-05| 568.26
#2010-11-08| 573.20
#2010-11-09| 568.97
#2010-11-10| 573.29
#2010-11-11| 576.42
#2010-11-12| 568.52
#2010-11-15| 562.06
#2010-11-16| 553.03
#2010-11-17| 556.13
#2010-11-18| 561.56
#2010-11-19| 567.32
#2010-11-22| 572.36
#2010-11-23| 563.77
#2010-11-24| 565.87
#2010-11-25| .
#2010-11-26| 561.38
#2010-11-29| 564.65
#2010-11-30| 561.13
#2010-12-01| 574.54
#2010-12-02| 581.11
#2010-12-03| 578.41
#2010-12-06| 572.62
#2010-12-07| 570.94
#2010-12-08| 572.45
#2010-12-09| 572.73
#2010-12-10| 581.58
#2010-12-13| 579.36
#2010-12-14| 582.16
#2010-12-15| 574.69
#2010-12-16| 576.84
#2010-12-17| 576.30
#2010-12-20| 576.25
#2010-12-21| 577.64
#2010-12-22| 581.20
#2010-12-23| 579.39
#2010-12-24| .
#2010-12-27| 577.01
#2010-12-28| 577.09
#2010-12-29| 577.70
#2010-12-30| 578.17
#2010-12-31| 577.61
#2011-01-03| 589.53
#2011-01-04| 591.01
#2011-01-05| 591.98
#2011-01-06| 600.31
#2011-01-07| 600.32
#2011-01-10| 602.35
#2011-01-11| 610.13
#2011-01-12| 611.16
#2011-01-13| 615.84
#2011-01-14| 624.15
#2011-01-17| .
#2011-01-18| 627.65
#2011-01-19| 618.20
#2011-01-20| 615.59
#2011-01-21| 615.08
#2011-01-24| 612.29
#2011-01-25| 618.49
#2011-01-26| 620.80
#2011-01-27| 632.49
#2011-01-28| 616.02
#2011-01-31| 615.72
#2011-02-01| 626.75
#2011-02-02| 624.56
#2011-02-03| 629.55
#2011-02-04| 635.18
#2011-02-07| 630.17
#2011-02-08| 635.34
#2011-02-09| 633.77
#2011-02-10| 633.96
#2011-02-11| 636.83
#2011-02-14| 638.54
#2011-02-15| 636.17
#2011-02-16| 643.06
#2011-02-17| 644.75
#2011-02-18| 647.26
#2011-02-21| .
#2011-02-22| 634.05
#2011-02-23| 629.79
#2011-02-24| 634.14
#2011-02-25| 640.20
#2011-02-28| 642.50
#2011-03-01| 639.19
#2011-03-02| 648.78
#2011-03-03| 663.07
#2011-03-04| 659.25
#2011-03-07| 647.92
#2011-03-08| 652.86
#2011-03-09| 657.31
#2011-03-10| 645.55
#2011-03-11| 644.80
#2011-03-14| 637.60
#2011-03-15| 634.22
#2011-03-16| 620.83
#2011-03-17| 622.62
#2011-03-18| 622.64
#2011-03-21| 625.59
#2011-03-22| 626.22
#2011-03-23| 625.37
#2011-03-24| 635.76
#2011-03-25| 639.81
#2011-03-28| 642.66
#2011-03-29| 648.71
#2011-03-30| 655.68
#2011-03-31| 658.80
#2011-04-01| 665.55
#2011-04-04| 668.29
#2011-04-05| 663.88
#2011-04-06| 661.43
#2011-04-07| 657.43
#2011-04-08| 655.47
#2011-04-11| 649.47
#2011-04-12| 655.05
#2011-04-13| 652.18
#2011-04-14| 654.15
#2011-04-15| 655.67
#2011-04-18| 644.42
#2011-04-19| 652.54
#2011-04-20| 657.06
#2011-04-21| 673.89
#2011-04-22| .
#2011-04-25| 671.41
#2011-04-26| 674.52
#2011-04-27| 683.73
#2011-04-28| 696.30
#2011-04-29| 695.09
#2011-05-02| 701.79
#2011-05-03| 695.90
#2011-05-04| 695.40
#2011-05-05| 697.96
#2011-05-06| 703.59
#2011-05-09| 711.21
#2011-05-10| 716.85
#2011-05-11| 712.55
#2011-05-12| 715.93
#2011-05-13| 715.88
#2011-05-16| 716.91
#2011-05-17| 714.38
#2011-05-18| 724.16
#2011-05-19| 724.99
#2011-05-20| 717.29
#2011-05-23| 708.37
#2011-05-24| 698.94
#2011-05-25| 701.10
#2011-05-26| 703.86
#2011-05-27| 699.60
#2011-05-30| .
#2011-05-31| 707.86
#2011-06-01| 700.05
#2011-06-02| 702.74
#2011-06-03| 691.16
#2011-06-06| 679.89
#2011-06-07| 681.32
#2011-06-08| 680.96
#2011-06-09| 697.77
#2011-06-10| 684.97
#2011-06-13| 682.91
#2011-06-14| 693.35
#2011-06-15| 683.49
#2011-06-16| 686.29
#2011-06-17| 686.71
#2011-06-20| 697.48
#2011-06-21| 705.38
#2011-06-22| 698.08
#2011-06-23| 693.11
#2011-06-24| 683.16
#2011-06-27| 689.60
#2011-06-28| 702.20
#2011-06-29| 701.91
#2011-06-30| 702.41
#2011-07-01| 716.29
#2011-07-04| .
#2011-07-05| 713.19
#2011-07-06| 717.19
#2011-07-07| 713.81
#2011-07-08| 708.68
#2011-07-11| 692.49
#2011-07-12| 695.54
#2011-07-13| 698.00
#2011-07-14| 696.83
#2011-07-15| 692.89
#2011-07-18| 689.54
#2011-07-19| 690.25
#2011-07-20| 692.11
#2011-07-21| 710.61
#2011-07-22| 716.38
#2011-07-25| 705.74
#2011-07-26| 701.20
#2011-07-27| 677.85
#2011-07-28| 677.78
#2011-07-29| 672.37
#2011-08-01| 651.55
#2011-08-02| 637.17
#2011-08-03| 637.71
#2011-08-04| 610.34
#2011-08-05| 608.76
#2011-08-08| 558.88
#2011-08-09| 590.53
#2011-08-10| 562.53
#2011-08-11| 588.15
#2011-08-12| 594.27
#2011-08-15| 611.05
#2011-08-16| 606.90
#2011-08-17| 604.32
#2011-08-18| 581.06
#2011-08-19| 572.58
#2011-08-22| 571.65
#2011-08-23| 590.75
#2011-08-24| 600.03
#2011-08-25| 586.15
#2011-08-26| 598.24
#2011-08-29| 615.62
#2011-08-30| 621.01
#2011-08-31| 621.98
#2011-09-01| 617.06
#2011-09-02| 601.37
#2011-09-05| .
#2011-09-06| 599.69
#2011-09-07| 620.95
#2011-09-08| 612.22
#2011-09-09| 590.51
#2011-09-12| 597.22
#2011-09-13| 610.05
#2011-09-14| 612.44
#2011-09-15| 620.64
#2011-09-16| 622.83
#2011-09-19| 616.16
#2011-09-20| 612.58
#2011-09-21| 593.81
#2011-09-22| 581.30
#2011-09-23| 584.47
#2011-09-26| 597.56
#2011-09-27| 605.77
#2011-09-28| 585.47
#2011-09-29| 582.42
#2011-09-30| 572.77
#2011-10-03| 545.23
#2011-10-04| 550.88
#2011-10-05| 557.06
#2011-10-06| 573.33
#2011-10-07| 571.36
#2011-10-10| 589.33
#2011-10-11| 589.21
#2011-10-12| 593.27
#2011-10-13| 589.97
#2011-10-14| 598.70
#2011-10-17| 590.11
#2011-10-18| 588.98
#2011-10-19| 589.48
#2011-10-20| 590.19
#2011-10-21| 603.31
#2011-10-24| 620.38
#2011-10-25| 613.66
#2011-10-26| 630.47
#2011-10-27| 645.42
#2011-10-28| 644.99
#2011-10-31| 636.47
#2011-11-01| 620.29
#2011-11-02| 624.12
#2011-11-03| 625.46
#2011-11-04| 627.34
#2011-11-07| 635.30
#2011-11-08| 645.89
#2011-11-09| 630.20
#2011-11-10| 639.14
#2011-11-11| 651.33
#2011-11-14| 648.86
#2011-11-15| 646.79
#2011-11-16| 627.53
#2011-11-17| 619.45
#2011-11-18| 621.56
#2011-11-21| 613.23
#2011-11-22| 612.23
#2011-11-23| 601.78
#2011-11-24| .
#2011-11-25| 599.45
#2011-11-28| 616.67
#2011-11-29| 623.25
#2011-11-30| 651.97
#2011-12-01| 651.44
#2011-12-02| 646.17
#2011-12-05| 646.79
#2011-12-06| 646.50
#2011-12-07| 649.42
#2011-12-08| 633.13
#2011-12-09| 640.80
#2011-12-12| 631.82
#2011-12-13| 625.51
#2011-12-14| 620.81
#2011-12-15| 626.47
#2011-12-16| 629.27
#2011-12-19| 623.89
#2011-12-20| 640.14
#2011-12-21| 643.79
#2011-12-22| 653.35
#2011-12-23| 658.40
#2011-12-26| .
#2011-12-27| 659.23
#2011-12-28| 646.70
#2011-12-29| 652.05
#2011-12-30| 649.03
#2012-01-02| .
#2012-01-03| 658.31
#2012-01-04| 662.53
#2012-01-05| 668.25
#2012-01-06| 676.52
#2012-01-09| 678.03
#2012-01-10| 681.66
#2012-01-11| 683.49
#2012-01-12| 679.54
#2012-01-13| 678.80
#2012-01-16| .
#2012-01-17| 688.19
#2012-01-18| 692.49
#2012-01-19| 686.50
#2012-01-20| 684.90
#2012-01-23| 684.17
#2012-01-24| 681.82
#2012-01-25| 681.87
#2012-01-26| 668.88
#2012-01-27| 674.75
#2012-01-30| 671.75
#2012-01-31| 674.43
#2012-02-01| 690.83
#2012-02-02| 683.48
#2012-02-03| 680.83
#2012-02-06| 671.62
#2012-02-07| 679.42
#2012-02-08| 679.71
#2012-02-09| 681.66
#2012-02-10| 682.21
#2012-02-13| 686.47
#2012-02-14| 696.65
#2012-02-15| 695.45
#2012-02-16| 700.66
#2012-02-17| 698.50
#2012-02-20| .
#2012-02-21| 701.66
#2012-02-22| 699.80
#2012-02-23| 699.82
#2012-02-24| 705.32
#2012-02-27| 705.39
#2012-02-28| 706.99
#2012-02-29| 704.01
#2012-03-01| 706.43
#2012-03-02| 703.42
#2012-03-05| 698.44
#2012-03-06| 687.44
#2012-03-07| 690.69
#2012-03-08| 700.25
#2012-03-09| 704.88
#2012-03-12| 696.21
#2012-03-13| 703.63
#2012-03-14| 709.83
#2012-03-15| 709.42
#2012-03-16| 710.27
#2012-03-19| 711.23
#2012-03-20| 700.37
#2012-03-21| 698.80
#2012-03-22| 695.20
#2012-03-23| 693.44
#2012-03-26| 710.97
#2012-03-27| 710.12
#2012-03-28| 711.14
#2012-03-29| 728.90
#2012-03-30| 739.00
#2012-04-02| 742.56
#2012-04-03| 746.81
#2012-04-04| 740.44
#2012-04-05| 741.30
#2012-04-06| .
#2012-04-09| 725.07
#2012-04-10| 714.22
#2012-04-11| 719.65
#2012-04-12| 728.92
#2012-04-13| 721.79
#2012-04-16| 715.45
#2012-04-17| 729.49
#2012-04-18| 727.69
#2012-04-19| 736.57
#2012-04-20| 737.04
#2012-04-23| 730.03
#2012-04-24| 728.76
#2012-04-25| 729.68
#2012-04-26| 720.88
#2012-04-27| 712.83
#2012-04-30| 701.62
#2012-05-01| 712.62
#2012-05-02| 711.38
#2012-05-03| 697.99
#2012-05-04| 684.44
#2012-05-07| 687.35
#2012-05-08| 692.43
#2012-05-09| 682.16
#2012-05-10| 682.84
#2012-05-11| 682.71
#2012-05-14| 678.75
#2012-05-15| 673.79
#2012-05-16| 669.67
#2012-05-17| 663.96
#2012-05-18| 654.42
#2012-05-21| 670.52
#2012-05-22| 670.45
#2012-05-23| 667.69
#2012-05-24| 674.85
#2012-05-25| 678.93
#2012-05-28| .
#2012-05-29| 685.57
#2012-05-30| 677.73
#2012-05-31| 672.64
#2012-06-01| 659.25
#2012-06-04| 659.50
#2012-06-05| 670.51
#2012-06-06| 685.48
#2012-06-07| 681.29
#2012-06-08| 691.51
#2012-06-11| 682.21
#2012-06-12| 689.28
#2012-06-13| 687.28
#2012-06-14| 697.99
#2012-06-15| 699.69
#2012-06-18| 702.86
#2012-06-19| 709.66
#2012-06-20| 706.06
#2012-06-21| 691.48
#2012-06-22| 701.03
#2012-06-25| 688.49
#2012-06-26| 694.58
#2012-06-27| 703.87
#2012-06-28| 709.81
#2012-06-29| 707.28
#2012-07-02| 697.39
#2012-07-03| 690.35
#2012-07-04| .
#2012-07-05| 690.25
#2012-07-06| 686.39
#2012-07-09| 697.93
#2012-07-10| 697.38
#2012-07-11| 701.21
#2012-07-12| 694.50
#2012-07-13| 706.62
#2012-07-16| 705.05
#2012-07-17| 708.69
#2012-07-18| 710.40
#2012-07-19| 703.68
#2012-07-20| 695.94
#2012-07-23| 687.12
#2012-07-24| 685.82
#2012-07-25| 666.08
#2012-07-26| 664.39
#2012-07-27| 681.71
#2012-07-30| 681.47
#2012-07-31| 664.84
#2012-08-01| 665.99
#2012-08-02| 661.39
#2012-08-03| 667.52
#2012-08-06| 661.71
#2012-08-07| 674.18
#2012-08-08| 691.99
#2012-08-09| 692.55
#2012-08-10| 692.01
#2012-08-13| 689.05
#2012-08-14| 687.24
#2012-08-15| 692.88
#2012-08-16| 698.47
#2012-08-17| 697.35
#2012-08-20| 701.72
#2012-08-21| 702.84
#2012-08-22| 705.16
#2012-08-23| 704.88
#2012-08-24| 706.84
#2012-08-27| 710.69
#2012-08-28| 708.71
#2012-08-29| 715.72
#2012-08-30| 712.69
#2012-08-31| 713.46
#2012-09-03| .
#2012-09-04| 715.60
#2012-09-05| 715.61
#2012-09-06| 724.45
#2012-09-07| 724.43
#2012-09-10| 712.43
#2012-09-11| 708.05
#2012-09-12| 707.33
#2012-09-13| 717.10
#2012-09-14| 721.48
#2012-09-17| 723.01
#2012-09-18| 727.40
#2012-09-19| 726.76
#2012-09-20| 724.73
#2012-09-21| 733.01
#2012-09-24| 731.01
#2012-09-25| 729.70
#2012-09-26| 726.64
#2012-09-27| 735.74
#2012-09-28| 728.96
#2012-10-01| 736.23
#2012-10-02| 743.66
#2012-10-03| 750.36
#2012-10-04| 757.10
#2012-10-05| 750.18
#2012-10-08| 750.62
#2012-10-09| 744.30
#2012-10-10| 742.81
#2012-10-11| 751.13
#2012-10-12| 747.72
#2012-10-15| 752.11
#2012-10-16| 751.80
#2012-10-17| 744.17
#2012-10-18| 745.66
#2012-10-19| 734.88
#2012-10-22| 744.36
#2012-10-23| 734.19
#2012-10-24| 734.82
#2012-10-25| 741.80
#2012-10-26| 732.33
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 730.77
#2012-11-01| 744.78
#2012-11-02| 737.79
#2012-11-05| 740.57
#2012-11-06| 726.07
#2012-11-07| 710.45
#2012-11-08| 699.69
#2012-11-09| 693.42
#2012-11-12| 687.99
#2012-11-13| 681.67
#2012-11-14| 668.37
#2012-11-15| 671.99
#2012-11-16| 678.54
#2012-11-19| 688.71
#2012-11-20| 688.38
#2012-11-21| 688.27
#2012-11-22| .
#2012-11-23| 695.73
#2012-11-26| 687.97
#2012-11-27| 684.94
#2012-11-28| 685.74
#2012-11-29| 698.39
#2012-11-30| 700.17
#2012-12-03| 697.29
#2012-12-04| 696.25
#2012-12-05| 699.88
#2012-12-06| 699.93
#2012-12-07| 705.96
#2012-12-10| 709.32
#2012-12-11| 714.06
#2012-12-12| 717.15
#2012-12-13| 712.34
#2012-12-14| 711.43
#2012-12-17| 718.80
#2012-12-18| 726.35
#2012-12-19| 719.53
#2012-12-20| 728.33
#2012-12-21| 722.73
#2012-12-24| 719.60
#2012-12-25| 719.60
#2012-12-26| 714.70
#2012-12-27| 714.82
#2012-12-28| 707.33
#2012-12-31| 716.49
#2013-01-01| 716.49
#2013-01-02| 726.17
#2013-01-03| 709.76
#2013-01-04| 712.88
#2013-01-07| 713.24
#2013-01-08| 705.83
#2013-01-09| 718.00
#2013-01-10| 727.52
#2013-01-11| 724.81
#2013-01-14| 727.01
#2013-01-15| 730.32
#2013-01-16| 729.87
#2013-01-17| 741.62
#2013-01-18| 743.16
#2013-01-21| 743.16
#2013-01-22| 753.25
#2013-01-23| 748.80
#2013-01-24| 752.86
#2013-01-25| 757.06
#2013-01-28| 754.58
#2013-01-29| 756.36
#2013-01-30| 754.26
#2013-01-31| 748.14
#2013-02-01| 757.36
#2013-02-04| 753.84
#2013-02-05| 771.51
#2013-02-06| 768.19
#2013-02-07| 770.64
#2013-02-08| 777.60
#2013-02-11| 770.96
#2013-02-12| 766.67
#2013-02-13| 768.61
#2013-02-14| 766.95
#2013-02-15| 767.29
#2013-02-18| 767.29
#2013-02-19| 765.89
#2013-02-20| 757.22
#2013-02-21| 753.07
#2013-02-22| 747.27
#2013-02-25| 736.31
#2013-02-26| 736.41
#2013-02-27| 746.07
#2013-02-28| 747.70
#2013-03-01| 749.18
#2013-03-04| 748.81
#2013-03-05| 754.90
#2013-03-06| 756.31
#2013-03-07| 758.19
#2013-03-08| 762.18
#2013-03-11| 766.95
#2013-03-12| 772.50
#2013-03-13| 773.78
#2013-03-14| 773.96
#2013-03-15| 776.40
#2013-03-18| 773.66
#2013-03-19| 774.75
#2013-03-20| 774.29
#2013-03-21| 770.38
#2013-03-22| 768.09
#2013-03-25| 769.95
#2013-03-26| 779.03
#2013-03-27| 783.90
#2013-03-28| 786.74
#2013-03-29| 786.74
#2013-04-01| 800.46
#2013-04-02| 820.56
#2013-04-03| 811.09
#2013-04-04| 812.98
#2013-04-05| 809.34
#2013-04-08| 811.13
#2013-04-09| 813.59
#2013-04-10| 814.98
#2013-04-11| 823.14
#2013-04-12| 818.78
#2013-04-15| 799.07
#2013-04-16| 814.30
#2013-04-17| 802.89
#2013-04-18| 786.72
#2013-04-19| 794.90
#2013-04-22| 789.80
#2013-04-23| 795.09
#2013-04-24| 801.08
#2013-04-25| 806.63
#2013-04-26| 807.85
#2013-04-29| 813.53
#2013-04-30| 818.26
#2013-05-01| 817.62
#2013-05-02| 826.38
#2013-05-03| 824.93
#2013-05-06| 828.14
#2013-05-07| 833.46
#2013-05-08| 848.80
#2013-05-09| 846.80
#2013-05-10| 853.95
#2013-05-13| 853.58
#2013-05-14| 851.34
#2013-05-15| 851.62
#2013-05-16| 847.56
#2013-05-17| 855.46
#2013-05-20| 848.75
#2013-05-21| 851.86
#2013-05-22| 850.57
#2013-05-23| 855.23
#2013-05-24| 849.77
#2013-05-27| 849.77
#2013-05-28| 867.03
#2013-05-29| 861.82
#2013-05-30| 877.29
#2013-05-31| 858.25
#2013-06-03| 860.58
#2013-06-04| 856.02
#2013-06-05| 842.20
#2013-06-06| 850.21
#2013-06-07| 862.00
#2013-06-10| 872.44
#2013-06-11| 870.95
#2013-06-12| 869.09
#2013-06-13| 875.57
#2013-06-14| 869.41
#2013-06-17| 876.66
#2013-06-18| 884.62
#2013-06-19| 874.72
#2013-06-20| 858.94
#2013-06-21| 866.49
#2013-06-24| 867.52
#2013-06-25| 864.48
#2013-06-26| 870.53
#2013-06-27| 882.98
#2013-06-28| 877.65
#2013-07-01| 881.01
#2013-07-02| 875.14
#2013-07-03| 871.91
#2013-07-04| 871.91
#2013-07-05| 879.55
#2013-07-08| 889.23
#2013-07-09| 893.95
#2013-07-10| 897.61
#2013-07-11| 905.52
#2013-07-12| 905.51
#2013-07-15| 903.04
#2013-07-16| 899.51
#2013-07-17| 898.12
#2013-07-18| 921.73
#2013-07-19| 923.30
#2013-07-22| 930.50
#2013-07-23| 933.43
#2013-07-24| 930.49
#2013-07-25| 928.99
#2013-07-26| 929.58
#2013-07-29| 928.89
#2013-07-30| 917.18
#2013-07-31| 925.63
#2013-08-01| 927.71
#2013-08-02| 922.04
#2013-08-05| 932.37
#2013-08-06| 930.00
#2013-08-07| 924.91
#2013-08-08| 930.19
#2013-08-09| 927.21
#2013-08-12| 924.43
#2013-08-13| 929.03
#2013-08-14| 924.65
#2013-08-15| 908.08
#2013-08-16| 909.51
#2013-08-19| 908.93
#2013-08-20| 916.68
#2013-08-21| 910.30
#2013-08-22| 916.26
#2013-08-23| 921.18
#2013-08-26| 920.87
#2013-08-27| 908.13
#2013-08-28| 907.43
#2013-08-29| 912.92
#2013-08-30| 907.06
#2013-09-02| 907.06
#2013-09-03| 916.04
#2013-09-04| 922.66
#2013-09-05| 931.28
#2013-09-06| 932.45
#2013-09-09| 929.38
#2013-09-10| 938.80
#2013-09-11| 945.98
#2013-09-12| 942.49
#2013-09-13| 947.97
#2013-09-16| 955.03
#2013-09-17| 953.94
#2013-09-18| 934.43
#2013-09-19| 914.60
#2013-09-20| 913.81
#2013-09-23| 918.35
#2013-09-24| 917.83
#2013-09-25| 919.75
#2013-09-26| 921.45
#2013-09-27| 917.59
#2013-09-30| 915.86
#2013-10-01| 931.10
#2013-10-02| 933.06
#2013-10-03| 930.90
#2013-10-04| 941.29
#2013-10-07| 933.63
#2013-10-08| 924.09
#2013-10-09| 922.41
#2013-10-10| 941.09
#2013-10-11| 945.86
#2013-10-14| 947.46
#2013-10-15| 940.46
#2013-10-16| 955.19
#2013-10-17| 939.50
#2013-10-18| 924.74
#2013-10-21| 924.02
#2013-10-22| 928.90
#2013-10-23| 915.77
#2013-10-24| 906.99
#2013-10-25| 902.40
#2013-10-28| 903.71
#2013-10-29| 908.43
#2013-10-30| 907.99
#2013-10-31| 914.29
#2013-11-01| 916.75
#2013-11-04| 925.18
#2013-11-05| 923.05
#2013-11-06| 932.95
#2013-11-07| 922.80
#2013-11-08| 931.64
#2013-11-11| 937.26
#2013-11-12| 935.76
#2013-11-13| 945.71
#2013-11-14| 953.59
#2013-11-15| 951.35
#2013-11-18| 948.18
#2013-11-19| 946.28
#2013-11-20| 953.23
#2013-11-21| 958.77
#2013-11-22| 967.02
#2013-11-25| 976.93
#2013-11-26| 980.64
#2013-11-27| 980.63
#2013-11-28| 980.63
#2013-11-29| 979.31
#2013-12-02| 977.26
#2013-12-03| 972.02
#2013-12-04| 968.83
#2013-12-05| 958.42
#2013-12-06| 968.93
#2013-12-09| 974.94
#2013-12-10| 974.53
#2013-12-11| 953.32
#2013-12-12| 942.85
#2013-12-13| 940.87
#2013-12-16| 946.10
#2013-12-17| 938.66
#2013-12-18| 955.60
#2013-12-19| 951.74
#2013-12-20| 962.66
#2013-12-23| 971.75
#2013-12-24| 972.05
#2013-12-25| 972.05
#2013-12-26| 978.43
#2013-12-27| 978.40
#2013-12-30| 978.20
#2013-12-31| 983.73
#2014-01-01| 983.73
#2014-01-02| 977.24
#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| 998.62
#2014-01-15| 999.66
#2014-01-16| 987.60
#2014-01-17| 989.11
#2014-01-20| .
#2014-01-21| 992.21
#2014-01-22| 994.17
#2014-01-23| 990.59
#2014-01-24| 971.53
#2014-01-27| 971.91
#2014-01-28| 974.82
#2014-01-29| 970.10
#2014-01-30| 984.97
#2014-01-31| 981.02
#2014-02-03| 962.84
#2014-02-04| 961.22
#2014-02-05| 963.71
#2014-02-06| 969.05
#2014-02-07| 961.25
#2014-02-10| 958.70
#2014-02-11| 967.40
#2014-02-12| 963.15
#2014-02-13| 974.37
#2014-02-14| 992.03
#2014-02-17| .
#2014-02-18| 995.18
#2014-02-19| 990.14
#2014-02-20| 995.81
#2014-02-21| 991.12
#2014-02-24|1013.58
#2014-02-25|1001.36
#2014-02-26|1005.54
#2014-02-27|1008.79
#2014-02-28|1019.82
#2014-03-03|1014.02
#2014-03-04|1025.95
#2014-03-05|1027.87
#2014-03-06|1027.49
#2014-03-07|1027.34
#2014-03-10|1029.95
#2014-03-11|1030.45
#2014-03-12|1029.14
#2014-03-13|1019.68
#2014-03-14|1010.23
#2014-03-17|1019.13
#2014-03-18|1033.51
#2014-03-19|1049.14
#2014-03-20|1058.98
#2014-03-21|1054.16
#2014-03-24|1043.13
#2014-03-25|1039.54
#2014-03-26|1045.78
#2014-03-27|1037.50
#2014-03-28|1046.30
#2014-03-31|1055.38
#2014-04-01|1060.27
#2014-04-02|1057.29
#2014-04-03|1059.42
#2014-04-04|1041.98
#2014-04-07|1029.28
#2014-04-08|1032.17
#2014-04-09|1043.86
#2014-04-10|1019.18
#2014-04-11|1007.46
#2014-04-14|1011.93
#2014-04-15|1019.30
#2014-04-16|1010.36
#2014-04-17| 991.58
#2014-04-18| .
#2014-04-21| 990.11
#2014-04-22| 996.62
#2014-04-23| 997.64
#2014-04-24|1012.91
#2014-04-25|1011.48
#2014-04-28|1005.18
#2014-04-29|1003.50
#2014-04-30|1000.47
#2014-05-01|1002.37
#2014-05-02|1001.92
#2014-05-05|1005.99
#2014-05-06|1005.35
#2014-05-07|1024.59
#2014-05-08|1017.12
#2014-05-09|1026.08
#2014-05-12|1040.89
#2014-05-13|1040.45
#2014-05-14|1035.20
#2014-05-15|1029.34
#2014-05-16|1029.60
#2014-05-19|1037.58
#2014-05-20|1035.24
#2014-05-21|1046.20
#2014-05-22|1050.45
#2014-05-23|1058.72
#2014-05-26| .
#2014-05-27|1063.17
#2014-05-28|1061.34
#2014-05-29|1068.19
#2014-05-30|1069.77
#2014-06-02|1066.98
#2014-06-03|1070.72
#2014-06-04|1079.17
#2014-06-05|1081.06
#2014-06-06|1082.41
#2014-06-09|1079.95
#2014-06-10|1081.03
#2014-06-11|1083.52
#2014-06-12|1078.47
#2014-06-13|1078.01
#2014-06-16|1071.00
#2014-06-17|1068.47
#2014-06-18|1070.77
#2014-06-19|1081.00
#2014-06-20|1089.57
#2014-06-23|1090.98
#2014-06-24|1083.95
#2014-06-25|1093.20
#2014-06-26|1086.47
#2014-06-27|1088.21
#2014-06-30|1087.31
#2014-07-01|1092.21
#2014-07-02|1100.31
#2014-07-03|1106.18
#2014-07-04| .
#2014-07-07|1093.07
#2014-07-08|1082.18
#2014-07-09|1088.61
#2014-07-10|1085.58
#2014-07-11|1090.27
#2014-07-14|1099.72
#2014-07-15|1097.81
#2014-07-16|1102.45
#2014-07-17|1108.52
#2014-07-18|1118.86
#2014-07-21|1111.75
#2014-07-22|1122.78
#2014-07-23|1121.20
#2014-07-24|1121.17
#2014-07-25|1114.58
#2014-07-28|1125.46
#2014-07-29|1116.58
#2014-07-30|1116.35
#2014-07-31|1092.35
#2014-08-01|1097.18
#2014-08-04|1107.21
#2014-08-05|1098.48
#2014-08-06|1102.09
#2014-08-07|1083.84
#2014-08-08|1094.87
#2014-08-11|1091.32
#2014-08-12|1092.68
#2014-08-13|1106.14
#2014-08-14|1117.45
#2014-08-15|1114.32
#2014-08-18|1126.57
#2014-08-19|1135.53
#2014-08-20|1137.02
#2014-08-21|1139.43
#2014-08-22|1138.04
#2014-08-25|1140.81
#2014-08-26|1148.67
#2014-08-27|1155.94
#2014-08-28|1154.29
#2014-08-29|1160.35
#2014-09-01| .
#2014-09-02|1156.13
#2014-09-03|1158.09
#2014-09-04|1155.23
#2014-09-05|1168.92
#2014-09-08|1170.90
#2014-09-09|1177.86
#2014-09-10|1171.63
#2014-09-11|1173.22
#2014-09-12|1159.57
#2014-09-15|1154.82
#2014-09-16|1170.07
#2014-09-17|1168.95
#2014-09-18|1179.70
#2014-09-19|1182.11
#2014-09-22|1173.26
#2014-09-23|1158.71
#2014-09-24|1178.95
#2014-09-25|1154.58
#2014-09-26|1153.70
#2014-09-29|1153.89
#2014-09-30|1142.13
#2014-10-01|1125.76
#2014-10-02|1129.73
#2014-10-03|1148.83
#2014-10-06|1133.56
#2014-10-07|1121.03
#2014-10-08|1147.41
#2014-10-09|1124.85
#2014-10-10|1122.32
#2014-10-13|1109.03
#2014-10-14|1097.79
#2014-10-15|1088.79
#2014-10-16|1106.64
#2014-10-17|1127.87
#2014-10-20|1139.06
#2014-10-21|1171.85
#2014-10-22|1158.20
#2014-10-23|1170.18
#2014-10-24|1177.56
#2014-10-27|1176.65
#2014-10-28|1182.38
#2014-10-29|1185.72
#2014-10-30|1195.28
#2014-10-31|1214.37
#2014-11-03|1214.74
#2014-11-04|1214.17
#2014-11-05|1211.32
#2014-11-06|1220.45
#2014-11-07|1187.55
#2014-11-10|1198.95
#2014-11-11|1207.07
#2014-11-12|1207.39
#2014-11-13|1209.78
#2014-11-14|1198.42
#2014-11-17|1218.15
#2014-11-18|1234.28
#2014-11-19|1221.34
#2014-11-20|1224.21
#2014-11-21|1227.99
#2014-11-24|1234.47
#2014-11-25|1237.89
#2014-11-26|1241.79
#2014-11-27| .
#2014-11-28|1249.95
#2014-12-01|1249.08
#2014-12-02|1256.68
#2014-12-03|1268.99
#2014-12-04|1264.19
#2014-12-05|1276.66
#2014-12-08|1274.18
#2014-12-09|1277.12
#2014-12-10|1253.14
#2014-12-11|1261.82
#2014-12-12|1248.47
#2014-12-15|1243.87
#2014-12-16|1222.07
#2014-12-17|1245.44
#2014-12-18|1277.47
#2014-12-19|1280.89
#2014-12-22|1289.08
#2014-12-23|1292.13
#2014-12-24|1292.00
#2014-12-25| .
#2014-12-26|1292.08
#2014-12-29|1291.62
#2014-12-30|1294.94
#2014-12-31|1276.60
#2015-01-01| .
#2015-01-02|1276.95
#2015-01-05|1258.05
#2015-01-06|1254.25
#2015-01-07|1273.65
#2015-01-08|1316.65
#2015-01-09|1303.89
#2015-01-12|1282.14
#2015-01-13|1289.23
#2015-01-14|1289.75
#2015-01-15|1293.68
#2015-01-16|1310.14
#2015-01-19| .
#2015-01-20|1301.65
#2015-01-21|1324.55
#2015-01-22|1355.32
#2015-01-23|1336.22
#2015-01-26|1337.93
#2015-01-27|1326.37
#2015-01-28|1307.56
#2015-01-29|1320.03
#2015-01-30|1292.75
#2015-02-02|1300.97
#2015-02-03|1311.93
#2015-02-04|1317.35
#2015-02-05|1324.86
#2015-02-06|1311.52
#2015-02-09|1299.15
#2015-02-10|1326.17
#2015-02-11|1343.99
#2015-02-12|1344.30
#2015-02-13|1339.50
#2015-02-16| .
#2015-02-17|1346.70
#2015-02-18|1347.46
#2015-02-19|1349.38
#2015-02-20|1367.37
#2015-02-23|1395.63
#2015-02-24|1390.79
#2015-02-25|1382.68
#2015-02-26|1383.38
#2015-02-27|1382.64
#2015-03-02|1389.88
#2015-03-03|1377.35
#2015-03-04|1394.19
#2015-03-05|1395.08
#2015-03-06|1375.69
#2015-03-09|1383.98
#2015-03-10|1365.41
#2015-03-11|1373.96
#2015-03-12|1396.89
#2015-03-13|1400.64
#2015-03-16|1432.73
#2015-03-17|1427.64
#2015-03-18|1452.48
#2015-03-19|1461.64
#2015-03-20|1463.89
#2015-03-23|1469.42
#2015-03-24|1459.34
#2015-03-25|1437.79
#2015-03-26|1430.68
#2015-03-27|1445.19
#2015-03-30|1469.30
#2015-03-31|1453.75
#2015-04-01|1440.59
#2015-04-02|1444.49
#2015-04-03| .
#2015-04-06|1453.57
#2015-04-07|1445.71
#2015-04-08|1454.77
#2015-04-09|1465.88
#2015-04-10|1470.80
#2015-04-13|1467.58
#2015-04-14|1469.22
#2015-04-15|1454.35
#2015-04-16|1473.88
#2015-04-17|1454.81
#2015-04-20|1458.40
#2015-04-21|1463.95
#2015-04-22|1458.53
#2015-04-23|1466.56
#2015-04-24|1471.30
#2015-04-27|1449.68
#2015-04-28|1462.98
#2015-04-29|1421.70
#2015-04-30|1404.26
#2015-05-01|1414.92
#2015-05-04|1430.75
#2015-05-05|1405.01
#2015-05-06|1407.58
#2015-05-07|1415.45
#2015-05-08|1433.02
#2015-05-11|1431.84
#2015-05-12|1434.45
#2015-05-13|1439.43
#2015-05-14|1460.29
#2015-05-15|1467.34
#2015-05-18|1480.83
#2015-05-19|1492.62
#2015-05-20|1496.73
#2015-05-21|1497.48
#2015-05-22|1500.88
#2015-05-25| .
#2015-05-26|1485.69
#2015-05-27|1498.08
#2015-05-28|1498.66
#2015-05-29|1522.22
#2015-06-01|1524.80
#2015-06-02|1506.66
#2015-06-03|1505.89
#2015-06-04|1492.53
#2015-06-05|1497.96
#2015-06-08|1493.75
#2015-06-09|1496.56
#2015-06-10|1513.29
#2015-06-11|1521.22
#2015-06-12|1502.08
#2015-06-15|1529.76
#2015-06-16|1544.28
#2015-06-17|1538.36
#2015-06-18|1547.80
#2015-06-19|1551.12
#2015-06-22|1563.72
#2015-06-23|1569.16
#2015-06-24|1546.67
#2015-06-25|1596.69
#2015-06-26|1591.15
#2015-06-29|1564.73
#2015-06-30|1567.86
#2015-07-01|1579.60
#2015-07-02|1562.94
#2015-07-03| .
#2015-07-06|1549.74
#2015-07-07|1538.77
#2015-07-08|1515.08
#2015-07-09|1524.72
#2015-07-10|1547.37
#2015-07-13|1550.19
#2015-07-14|1567.78
#2015-07-15|1566.29
#2015-07-16|1556.91
#2015-07-17|1552.84
#2015-07-20|1545.69
#2015-07-21|1535.93
#2015-07-22|1541.48
#2015-07-23|1537.02
#2015-07-24|1511.70
#2015-07-27|1507.04
#2015-07-28|1529.12
#2015-07-29|1532.59
#2015-07-30|1525.75
#2015-07-31|1531.49
#2015-08-03|1529.18
#2015-08-04|1530.79
#2015-08-05|1551.84
#2015-08-06|1532.90
#2015-08-07|1525.88
#2015-08-10|1533.47
#2015-08-11|1530.41
#2015-08-12|1520.52
#2015-08-13|1518.69
#2015-08-14|1525.20
#2015-08-17|1550.27
#2015-08-18|1561.35
#2015-08-19|1547.68
#2015-08-20|1506.90
#2015-08-21|1471.88
#2015-08-24|1408.93
#2015-08-25|1398.52
#2015-08-26|1443.93
#2015-08-27|1474.03
#2015-08-28|1467.77
#2015-08-31|1452.18
#2015-09-01|1416.55
#2015-09-02|1438.06
#2015-09-03|1445.34
#2015-09-04|1429.83
#2015-09-07| .
#2015-09-08|1466.50
#2015-09-09|1455.09
#2015-09-10|1456.29
#2015-09-11|1471.62
#2015-09-14|1466.66
#2015-09-15|1483.44
#2015-09-16|1489.88
#2015-09-17|1501.70
#2015-09-18|1481.58
#2015-09-21|1491.86
#2015-09-22|1480.82
#2015-09-23|1488.37
#2015-09-24|1460.65
#2015-09-25|1412.93
#2015-09-28|1355.07
#2015-09-29|1361.25
#2015-09-30|1386.29
#2015-10-01|1386.30
#2015-10-02|1410.91
#2015-10-05|1420.64
#2015-10-06|1386.01
#2015-10-07|1396.48
#2015-10-08|1390.70
#2015-10-09|1408.57
#2015-10-12|1428.99
#2015-10-13|1436.45
#2015-10-14|1418.66
#2015-10-15|1419.08
#2015-10-16|1432.31
#2015-10-19|1443.90
#2015-10-20|1439.44
#2015-10-21|1411.26
#2015-10-22|1331.41
#2015-10-23|1366.58
#2015-10-26|1374.71
#2015-10-27|1390.34
#2015-10-28|1401.61
#2015-10-29|1407.93
#2015-10-30|1395.90
#2015-11-02|1413.47
#2015-11-03|1401.01
#2015-11-04|1386.76
#2015-11-05|1399.81
#2015-11-06|1394.42
#2015-11-09|1386.36
#2015-11-10|1397.61
#2015-11-11|1362.40
#2015-11-12|1340.43
#2015-11-13|1333.26
#2015-11-16|1356.63
#2015-11-17|1364.42
#2015-11-18|1385.59
#2015-11-19|1319.62
#2015-11-20|1349.80
#2015-11-23|1353.65
#2015-11-24|1364.57
#2015-11-25|1364.56
#2015-11-26| .
#2015-11-27|1368.41
#2015-11-30|1350.92
#2015-12-01|1389.78
#2015-12-02|1385.30
#2015-12-03|1345.83
#2015-12-04|1374.02
#2015-12-07|1357.74
#2015-12-08|1359.00
#2015-12-09|1351.55
#2015-12-10|1365.01
#2015-12-11|1353.38
#2015-12-14|1345.44
#2015-12-15|1361.59
#2015-12-16|1371.01
#2015-12-17|1371.98
#2015-12-18|1354.31
#2015-12-21|1379.33
#2015-12-22|1377.25
#2015-12-23|1395.97
#2015-12-24|1393.20
#2015-12-25| .
#2015-12-28|1387.71
#2015-12-29|1402.55
#2015-12-30|1391.92
#2015-12-31|1380.41
#2016-01-01| .
#2016-01-04|1371.56
#2016-01-05|1380.25
#2016-01-06|1364.66
#2016-01-07|1335.99
#2016-01-08|1319.35
#2016-01-11|1314.00
#2016-01-12|1331.79
#2016-01-13|1283.24
#2016-01-14|1296.28
#2016-01-15|1271.92
#2016-01-18| .
#2016-01-19|1277.19
#2016-01-20|1284.32
#2016-01-21|1281.51
#2016-01-22|1300.31
#2016-01-25|1287.44
#2016-01-26|1297.58
#2016-01-27|1278.47
#2016-01-28|1250.72
#2016-01-29|1292.70
#2016-02-01|1301.85
#2016-02-02|1277.00
#2016-02-03|1262.16
#2016-02-04|1266.53
#2016-02-05|1239.28
#2016-02-08|1202.11
#2016-02-09|1214.74
#2016-02-10|1233.38
#2016-02-11|1206.66
#2016-02-12|1220.68
#2016-02-15| .
#2016-02-16|1245.26
#2016-02-17|1275.70
#2016-02-18|1268.79
#2016-02-19|1265.81
#2016-02-22|1301.97
#2016-02-23|1299.70
#2016-02-24|1298.07
#2016-02-25|1311.33
#2016-02-26|1321.71
#2016-02-29|1301.22
#2016-03-01|1327.50
#2016-03-02|1328.11
#2016-03-03|1341.82
#2016-03-04|1335.34
#2016-03-07|1336.01
#2016-03-08|1314.60
#2016-03-09|1323.89
#2016-03-10|1326.19
#2016-03-11|1365.37
#2016-03-14|1365.81
#2016-03-15|1346.57
#2016-03-16|1354.87
#2016-03-17|1336.56
#2016-03-18|1365.88
#2016-03-21|1360.27
#2016-03-22|1367.69
#2016-03-23|1369.80
#2016-03-24|1364.77
#2016-03-25| .
#2016-03-28|1366.33
#2016-03-29|1384.49
#2016-03-30|1388.00
#2016-03-31|1379.86
#2016-04-01|1392.54
#2016-04-04|1392.36
#2016-04-05|1367.00
#2016-04-06|1387.07
#2016-04-07|1378.43
#2016-04-08|1374.01
#2016-04-11|1368.25
#2016-04-12|1378.40
#2016-04-13|1393.56
#2016-04-14|1396.17
#2016-04-15|1392.54
#2016-04-18|1399.70
#2016-04-19|1411.50
#2016-04-20|1434.41
#2016-04-21|1432.55
#2016-04-22|1447.23
#2016-04-25|1441.67
#2016-04-26|1455.56
#2016-04-27|1451.11
#2016-04-28|1442.24
#2016-04-29|1424.60
#2016-05-02|1428.30
#2016-05-03|1425.11
#2016-05-04|1415.85
#2016-05-05|1419.55
#2016-05-06|1419.36
#2016-05-09|1428.73
#2016-05-10|1437.63
#2016-05-11|1418.49
#2016-05-12|1394.48
#2016-05-13|1389.68
#2016-05-16|1406.14
#2016-05-17|1397.04
#2016-05-18|1400.39
#2016-05-19|1393.88
#2016-05-20|1404.69
#2016-05-23|1397.29
#2016-05-24|1414.34
#2016-05-25|1426.08
#2016-05-26|1419.43
#2016-05-27|1427.86
#2016-05-30| .
#2016-05-31|1431.68
#2016-06-01|1441.52
#2016-06-02|1460.54
#2016-06-03|1454.37
#2016-06-06|1468.89
#2016-06-07|1465.85
#2016-06-08|1490.05
#2016-06-09|1488.86
#2016-06-10|1469.84
#2016-06-13|1453.84
#2016-06-14|1454.05
#2016-06-15|1450.85
#2016-06-16|1458.91
#2016-06-17|1450.93
#2016-06-20|1464.51
#2016-06-21|1462.04
#2016-06-22|1464.37
#2016-06-23|1479.12
#2016-06-24|1447.81
#2016-06-27|1420.67
#2016-06-28|1441.37
#2016-06-29|1470.02
#2016-06-30|1476.95
#2016-07-01|1473.88
#2016-07-04| .
#2016-07-05|1466.72
#2016-07-06|1476.17
#2016-07-07|1465.13
#2016-07-08|1485.83
#2016-07-11|1483.60
#2016-07-12|1483.86
#2016-07-13|1499.04
#2016-07-14|1495.23
#2016-07-15|1495.63
#2016-07-18|1497.50
#2016-07-19|1493.65
#2016-07-20|1505.62
#2016-07-21|1510.51
#2016-07-22|1524.92
#2016-07-25|1504.26
#2016-07-26|1500.84
#2016-07-27|1481.11
#2016-07-28|1484.83
#2016-07-29|1484.14
#2016-08-01|1472.95
#2016-08-02|1464.42
#2016-08-03|1474.14
#2016-08-04|1468.86
#2016-08-05|1477.94
#2016-08-08|1468.35
#2016-08-09|1469.03
#2016-08-10|1465.50
#2016-08-11|1469.70
#2016-08-12|1471.46
#2016-08-15|1469.57
#2016-08-16|1459.67
#2016-08-17|1454.69
#2016-08-18|1461.36
#2016-08-19|1456.50
#2016-08-22|1458.68
#2016-08-23|1458.91
#2016-08-24|1439.66
#2016-08-25|1417.06
#2016-08-26|1411.70
#2016-08-29|1421.13
#2016-08-30|1423.74
#2016-08-31|1416.38
#2016-09-01|1407.49
#2016-09-02|1421.63
#2016-09-05| .
#2016-09-06|1415.06
#2016-09-07|1423.68
#2016-09-08|1426.50
#2016-09-09|1404.95
#2016-09-12|1423.77
#2016-09-13|1400.94
#2016-09-14|1391.16
#2016-09-15|1404.67
#2016-09-16|1419.03
#2016-09-19|1415.55
#2016-09-20|1410.15
#2016-09-21|1430.81
#2016-09-22|1443.74
#2016-09-23|1436.11
#2016-09-26|1424.13
#2016-09-27|1433.64
#2016-09-28|1436.19
#2016-09-29|1416.90
#2016-09-30|1429.74
#2016-10-03|1411.21
#2016-10-04|1409.49
#2016-10-05|1409.42
#2016-10-06|1403.59
#2016-10-07|1401.39
#2016-10-10|1418.68
#2016-10-11|1388.99
#2016-10-12|1387.08
#2016-10-13|1388.12
#2016-10-14|1386.48
#2016-10-17|1380.69
#2016-10-18|1435.15
#2016-10-19|1437.72
#2016-10-20|1442.58
#2016-10-21|1437.75
#2016-10-24|1437.36
#2016-10-25|1431.73
#2016-10-26|1411.06
#2016-10-27|1401.27
#2016-10-28|1374.18
#2016-10-31|1386.86
#2016-11-01|1367.70
#2016-11-02|1380.20
#2016-11-03|1360.07
#2016-11-04|1366.45
#2016-11-07|1412.14
#2016-11-08|1428.66
#2016-11-09|1414.22
#2016-11-10|1444.23
#2016-11-11|1432.88
#2016-11-14|1482.29
#2016-11-15|1488.91
#2016-11-16|1481.95
#2016-11-17|1490.79
#2016-11-18|1475.04
#2016-11-21|1488.25
#2016-11-22|1494.12
#2016-11-23|1508.73
#2016-11-24| .
#2016-11-25|1510.39
#2016-11-28|1499.80
#2016-11-29|1533.71
#2016-11-30|1528.18
#2016-12-01|1547.53
#2016-12-02|1543.24
#2016-12-05|1528.54
#2016-12-06|1528.05
#2016-12-07|1531.07
#2016-12-08|1526.73
#2016-12-09|1533.49
#2016-12-12|1529.95
#2016-12-13|1534.98
#2016-12-14|1513.66
#2016-12-15|1516.92
#2016-12-16|1534.98
#2016-12-19|1518.90
#2016-12-20|1522.02
#2016-12-21|1517.29
#2016-12-22|1519.31
#2016-12-23|1532.93
#2016-12-26| .
#2016-12-27|1532.50
#2016-12-28|1519.30
#2016-12-29|1518.32
#2016-12-30|1510.85
#2017-01-02| .
#2017-01-03|1518.84
#2017-01-04|1536.05
#2017-01-05|1537.41
#2017-01-06|1537.73
#2017-01-09|1539.30
#2017-01-10|1546.11
#2017-01-11|1549.69
#2017-01-12|1554.62
#2017-01-13|1553.16
#2017-01-16| .
#2017-01-17|1551.28
#2017-01-18|1538.53
#2017-01-19|1538.76
#2017-01-20|1541.97
#2017-01-23|1534.07
#2017-01-24|1540.24
#2017-01-25|1549.00
#2017-01-26|1548.41
#2017-01-27|1544.44
#2017-01-30|1537.67
#2017-01-31|1546.21
#2017-02-01|1566.20
#2017-02-02|1547.36
#2017-02-03|1561.69
#2017-02-06|1545.39
#2017-02-07|1548.71
#2017-02-08|1551.40
#2017-02-09|1559.77
#2017-02-10|1565.13
#2017-02-13|1575.07
#2017-02-14|1588.94
#2017-02-15|1599.84
#2017-02-16|1597.34
#2017-02-17|1566.51
#2017-02-20| .
#2017-02-21|1594.22
#2017-02-22|1593.89
#2017-02-23|1605.56
#2017-02-24|1612.37
#2017-02-27|1625.95
#2017-02-28|1618.51
#2017-03-01|1638.33
#2017-03-02|1631.79
#2017-03-03|1639.96
#2017-03-06|1636.06
#2017-03-07|1622.30
#2017-03-08|1624.44
#2017-03-09|1625.16
#2017-03-10|1631.46
#2017-03-13|1632.49
#2017-03-14|1618.11
#2017-03-15|1640.00
#2017-03-16|1628.87
#2017-03-17|1622.08
#2017-03-20|1607.43
#2017-03-21|1595.44
#2017-03-22|1593.06
#2017-03-23|1581.99
#2017-03-24|1581.62
#2017-03-27|1586.68
#2017-03-28|1596.18
#2017-03-29|1587.34
#2017-03-30|1601.54
#2017-03-31|1593.30
#2017-04-03|1606.14
#2017-04-04|1599.57
#2017-04-05|1600.54
#2017-04-06|1606.90
#2017-04-07|1607.70
#2017-04-10|1612.43
#2017-04-11|1613.82
#2017-04-12|1608.78
#2017-04-13|1601.88
#2017-04-14| .
#2017-04-17|1612.54
#2017-04-18|1610.56
#2017-04-19|1617.75
#2017-04-20|1636.47
#2017-04-21|1629.22
#2017-04-24|1641.93
#2017-04-25|1642.00
#2017-04-26|1649.42
#2017-04-27|1649.20
#2017-04-28|1656.55
#2017-05-01|1661.64
#2017-05-02|1674.41
#2017-05-03|1663.48
#2017-05-04|1670.38
#2017-05-05|1676.36
#2017-05-08|1678.57
#2017-05-09|1677.05
#2017-05-10|1683.39
#2017-05-11|1685.93
#2017-05-12|1672.80
#2017-05-15|1673.12
#2017-05-16|1651.97
#2017-05-17|1637.99
#2017-05-18|1651.53
#2017-05-19|1658.92
#2017-05-22|1667.37
#2017-05-23|1670.70
#2017-05-24|1678.96
#2017-05-25|1694.03
#2017-05-26|1690.20
#2017-05-29| .
#2017-05-30|1683.74
#2017-05-31|1678.05
#2017-06-01|1714.47
#2017-06-02|1712.65
#2017-06-05|1710.82
#2017-06-06|1715.45
#2017-06-07|1729.91
#2017-06-08|1720.33
#2017-06-09|1723.82
#2017-06-12|1716.86
#2017-06-13|1728.54
#2017-06-14|1739.37
#2017-06-15|1730.70
#2017-06-16|1739.62
#2017-06-19|1755.04
#2017-06-20|1751.13
#2017-06-21|1762.07
#2017-06-22|1781.53
#2017-06-23|1774.84
#2017-06-26|1768.79
#2017-06-27|1761.86
#2017-06-28|1775.26
#2017-06-29|1766.87
#2017-06-30|1771.19
#2017-07-03|1775.49
#2017-07-04| .
#2017-07-05|1788.30
#2017-07-06|1768.03
#2017-07-07|1780.41
#2017-07-10|1774.86
#2017-07-11|1774.21
#2017-07-12|1782.48
#2017-07-13|1777.53
#2017-07-14|1786.04
#2017-07-17|1785.45
#2017-07-18|1778.65
#2017-07-19|1790.16
#2017-07-20|1804.15
#2017-07-21|1804.30
#2017-07-24|1801.98
#2017-07-25|1791.87
#2017-07-26|1784.24
#2017-07-27|1766.11
#2017-07-28|1783.61
#2017-07-31|1776.96
#2017-08-01|1777.34
#2017-08-02|1783.15
#2017-08-03|1802.29
#2017-08-04|1791.72
#2017-08-07|1794.66
#2017-08-08|1794.87
#2017-08-09|1795.71
#2017-08-10|1772.78
#2017-08-11|1777.17
#2017-08-14|1789.41
#2017-08-15|1795.70
#2017-08-16|1795.12
#2017-08-17|1782.28
#2017-08-18|1770.62
#2017-08-21|1780.08
#2017-08-22|1802.74
#2017-08-23|1797.16
#2017-08-24|1796.32
#2017-08-25|1796.67
#2017-08-28|1802.68
#2017-08-29|1805.50
#2017-08-30|1801.12
#2017-08-31|1830.31
#2017-09-01|1835.14
#2017-09-04| .
#2017-09-05|1832.27
#2017-09-06|1823.01
#2017-09-07|1826.66
#2017-09-08|1831.69
#2017-09-11|1849.39
#2017-09-12|1831.84
#2017-09-13|1838.33
#2017-09-14|1828.76
#2017-09-15|1829.05
#2017-09-18|1819.72
#2017-09-19|1779.36
#2017-09-20|1790.38
#2017-09-21|1785.98
#2017-09-22|1781.15
#2017-09-25|1763.58
#2017-09-26|1778.92
#2017-09-27|1789.86
#2017-09-28|1808.91
#2017-09-29|1814.43
#2017-10-02|1827.29
#2017-10-03|1840.09
#2017-10-04|1842.91
#2017-10-05|1830.54
#2017-10-06|1828.06
#2017-10-09|1796.06
#2017-10-10|1781.87
#2017-10-11|1784.56
#2017-10-12|1771.30
#2017-10-13|1756.53
#2017-10-16|1757.24
#2017-10-17|1811.55
#2017-10-18|1825.82
#2017-10-19|1831.08
#2017-10-20|1861.41
#2017-10-23|1862.80
#2017-10-24|1861.10
#2017-10-25|1871.20
#2017-10-26|1893.27
#2017-10-27|1920.71
#2017-10-30|1893.73
#2017-10-31|1896.58
#2017-11-01|1893.85
#2017-11-02|1898.07
#2017-11-03|1917.20
#2017-11-06|1919.42
#2017-11-07|1922.96
#2017-11-08|1902.66
#2017-11-09|1900.03
#2017-11-10|1897.96
#2017-11-13|1901.12
#2017-11-14|1892.45
#2017-11-15|1877.70
#2017-11-16|1906.87
#2017-11-17|1893.02
#2017-11-20|1892.90
#2017-11-21|1910.63
#2017-11-22|1911.63
#2017-11-23| .
#2017-11-24|1915.27
#2017-11-27|1917.04
#2017-11-28|1938.39
#2017-11-29|1988.81
#2017-11-30|2039.76
#2017-12-01|2025.54
#2017-12-04|1997.40
#2017-12-05|1988.48
#2017-12-06|1991.13
#2017-12-07|1997.00
#2017-12-08|2023.26
#2017-12-11|2016.74
#2017-12-12|2022.21
#2017-12-13|2032.62
#2017-12-14|2005.40
#2017-12-15|2019.11
#2017-12-18|2025.52
#2017-12-19|2030.08
#2017-12-20|2029.32
#2017-12-21|2026.92
#2017-12-22|2021.45
#2017-12-25| .
#2017-12-26|2022.16
#2017-12-27|2024.82
#2017-12-28|2038.60
#2017-12-29|2021.74
#2018-01-01| .
#2018-01-02|2034.14
#2018-01-03|2047.75
#2018-01-04|2058.32
#2018-01-05|2090.60
#2018-01-08|2067.17
#2018-01-09|2084.79
#2018-01-10|2076.90
#2018-01-11|2093.38
#2018-01-12|2119.12
#2018-01-15| .
#2018-01-16|2135.97
#2018-01-17|2173.23
#2018-01-18|2190.20
#2018-01-19|2200.64
#2018-01-22|2208.73
#2018-01-23|2211.76
#2018-01-24|2215.48
#2018-01-25|2220.21
#2018-01-26|2252.70
#2018-01-29|2250.77
#2018-01-30|2173.23
#2018-01-31|2172.44
#2018-02-01|2157.12
#2018-02-02|2123.65
#2018-02-05|2037.90
#2018-02-06|2075.84
#2018-02-07|2075.52
#2018-02-08|2011.22
#2018-02-09|2034.42
#2018-02-12|2058.09
#2018-02-13|2068.49
#2018-02-14|2081.53
#2018-02-15|2066.78
#2018-02-16|2088.75
#2018-02-19| .
#2018-02-20|2072.88
#2018-02-21|2062.04
#2018-02-22|2067.00
#2018-02-23|2090.67
#2018-02-26|2112.93
#2018-02-27|2113.35
#2018-02-28|2074.12
#2018-03-01|2055.81
#2018-03-02|2070.23
#2018-03-05|2083.60
#2018-03-06|2080.33
#2018-03-07|2083.67
#2018-03-08|2064.73
#2018-03-09|2082.76
#2018-03-12|2056.31
#2018-03-13|2062.97
#2018-03-14|2056.36
#2018-03-15|2074.39
#2018-03-16|2066.87
#2018-03-19|2041.91
#2018-03-20|2044.69
#2018-03-21|2027.47
#2018-03-22|1976.49
#2018-03-23|1951.47
#2018-03-26|1994.72
#2018-03-27|1980.46
#2018-03-28|1985.97
#2018-03-29|1970.15
#2018-03-30| .
#2018-04-02|1973.79
#2018-04-03|2022.67
#2018-04-04|2046.12
#2018-04-05|2054.07
#2018-04-06|2012.05
#2018-04-09|2007.53
#2018-04-10|2034.42
#2018-04-11|2004.46
#2018-04-12|2023.56
#2018-04-13|2026.18
#2018-04-16|2064.07
#2018-04-17|2106.02
#2018-04-18|2108.27
#2018-04-19|2094.85
#2018-04-20|2082.13
#2018-04-23|2086.54
#2018-04-24|2081.04
#2018-04-25|2110.69
#2018-04-26|2109.02
#2018-04-27|2131.56
#2018-04-30|2101.07
#2018-05-01|2105.76
#2018-05-02|2086.00
#2018-05-03|2083.92
#2018-05-04|2094.11
#2018-05-07|2078.51
#2018-05-08|2055.62
#2018-05-09|2044.85
#2018-05-10|2082.36
#2018-05-11|2117.30
#2018-05-14|2144.59
#2018-05-15|2124.13
#2018-05-16|2140.00
#2018-05-17|2154.09
#2018-05-18|2159.18
#2018-05-21|2178.72
#2018-05-22|2168.14
#2018-05-23|2160.75
#2018-05-24|2151.74
#2018-05-25|2170.37
#2018-05-28| .
#2018-05-29|2147.56
#2018-05-30|2171.54
#2018-05-31|2132.51
#2018-06-01|2146.73
#2018-06-04|2155.82
#2018-06-05|2156.58
#2018-06-06|2185.52
#2018-06-07|2195.77
#2018-06-08|2207.61
#2018-06-11|2238.11
#2018-06-12|2237.54
#2018-06-13|2241.82
#2018-06-14|2255.60
#2018-06-15|2266.76
#2018-06-18|2254.95
#2018-06-19|2245.20
#2018-06-20|2250.29
#2018-06-21|2241.67
#2018-06-22|2252.92
#2018-06-25|2232.24
#2018-06-26|2218.47
#2018-06-27|2209.21
#2018-06-28|2189.33
#2018-06-29|2187.48
#2018-07-02|2199.60
#2018-07-03|2206.41
#2018-07-04| .
#2018-07-05|2228.50
#2018-07-06|2237.44
#2018-07-09|2260.00
#2018-07-10|2274.33
#2018-07-11|2270.49
#2018-07-12|2283.57
#2018-07-13|2298.17
#2018-07-16|2284.20
#2018-07-17|2253.26
#2018-07-18|2273.92
#2018-07-19|2265.23
#2018-07-20|2267.66
#2018-07-23|2275.26
#2018-07-24|2260.05
#2018-07-25|2281.39
#2018-07-26|2303.17
#2018-07-27|2296.17
#2018-07-30|2285.66
#2018-07-31|2292.60
#2018-08-01|2291.28
#2018-08-02|2331.98
#2018-08-03|2345.60
#2018-08-06|2338.14
#2018-08-07|2347.24
#2018-08-08|2357.43
#2018-08-09|2373.45
#2018-08-10|2370.17
#2018-08-13|2376.89
#2018-08-14|2405.27
#2018-08-15|2391.71
#2018-08-16|2410.61
#2018-08-17|2409.68
#2018-08-20|2409.23
#2018-08-21|2403.86
#2018-08-22|2401.50
#2018-08-23|2405.67
#2018-08-24|2420.62
#2018-08-27|2434.37
#2018-08-28|2441.50
#2018-08-29|2450.36
#2018-08-30|2437.86
#2018-08-31|2443.07
#2018-09-03| .
#2018-09-04|2436.09
#2018-09-05|2433.63
#2018-09-06|2449.44
#2018-09-07|2448.91
#2018-09-10|2393.34
#2018-09-11|2402.87
#2018-09-12|2413.40
#2018-09-13|2446.06
#2018-09-14|2447.25
#2018-09-17|2434.72
#2018-09-18|2441.91
#2018-09-19|2445.36
#2018-09-20|2456.94
#2018-09-21|2457.72
#2018-09-24|2465.73
#2018-09-25|2439.51
#2018-09-26|2438.61
#2018-09-27|2460.81
#2018-09-28|2479.40
#2018-10-01|2500.44
#2018-10-02|2496.58
#2018-10-03|2496.62
#2018-10-04|2479.30
#2018-10-05|2487.57
#2018-10-08|2486.03
#2018-10-09|2499.06
#2018-10-10|2440.88
#2018-10-11|2388.55
#2018-10-12|2406.96
#2018-10-15|2399.75
#2018-10-16|2494.92
#2018-10-17|2472.65
#2018-10-18|2477.39
#2018-10-19|2452.89
#2018-10-22|2429.56
#2018-10-23|2426.87
#2018-10-24|2344.27
#2018-10-25|2399.53
#2018-10-26|2354.23
#2018-10-29|2347.14
#2018-10-30|2373.35
#2018-10-31|2400.07
#2018-11-01|2395.45
#2018-11-02|2391.09
#2018-11-05|2400.00
#2018-11-06|2414.69
#2018-11-07|2534.28
#2018-11-08|2528.63
#2018-11-09|2525.17
#2018-11-12|2490.66
#2018-11-13|2457.88
#2018-11-14|2425.60
#2018-11-15|2427.87
#2018-11-16|2460.01
#2018-11-19|2406.66
#2018-11-20|2374.44
#2018-11-21|2377.14
#2018-11-22| .
#2018-11-23|2390.84
#2018-11-26|2425.49
#2018-11-27|2446.65
#2018-11-28|2535.14
#2018-11-29|2540.60
#2018-11-30|2531.70
#2018-12-03|2572.96
#2018-12-04|2507.53
#2018-12-05| .
#2018-12-06|2472.46
#2018-12-07|2403.36
#2018-12-10|2384.28
#2018-12-11|2389.24
#2018-12-12|2415.68
#2018-12-13|2429.40
#2018-12-14|2350.51
#2018-12-17|2290.26
#2018-12-18|2245.49
#2018-12-19|2219.32
#2018-12-20|2151.30
#2018-12-21|2127.73
#2018-12-24|2083.68
#2018-12-25| .
#2018-12-26|2177.06
#2018-12-27|2194.26
#2018-12-28|2188.56
#2018-12-31|2214.44
#2019-01-01| .
#2019-01-02|2170.74
#2019-01-03|2116.83
#2019-01-04|2153.40
#2019-01-07|2159.10
#2019-01-08|2184.22
#2019-01-09|2197.32
#2019-01-10|2208.37
#2019-01-11|2235.30
#2019-01-14|2232.80
#2019-01-15|2294.26
#2019-01-16|2322.00
#2019-01-17|2314.91
#2019-01-18|2351.87
#2019-01-21| .
#2019-01-22|2344.19
#2019-01-23|2360.54
#2019-01-24|2349.61
#2019-01-25|2374.33
#2019-01-28|2361.46
#2019-01-29|2378.28
#2019-01-30|2426.96
#2019-01-31|2435.36
#2019-02-01|2426.95
#2019-02-04|2422.25
#2019-02-05|2406.28
#2019-02-06|2427.67
#2019-02-07|2426.55
#2019-02-08|2377.31
#2019-02-11|2348.94
#2019-02-12|2390.02
#2019-02-13|2401.06
#2019-02-14|2415.01
#2019-02-15|2464.14
#2019-02-18| .
#2019-02-19|2456.00
#2019-02-20|2451.27
#2019-02-21|2428.04
#2019-02-22|2445.49
#2019-02-25|2425.47
#2019-02-26|2414.56
#2019-02-27|2321.38
#2019-02-28|2273.30
#2019-03-01|2309.30
#2019-03-04|2220.73
#2019-03-05|2244.51
#2019-03-06|2201.39
#2019-03-07|2180.19
#2019-03-08|2187.46
#2019-03-11|2222.01
#2019-03-12|2244.68
#2019-03-13|2299.24
#2019-03-14|2303.98
#2019-03-15|2291.68
#2019-03-18|2318.77
#2019-03-19|2344.84
#2019-03-20|2291.17
#2019-03-21|2310.99
#2019-03-22|2268.26
#2019-03-25|2253.38
#2019-03-26|2209.23
#2019-03-27|2194.97
#2019-03-28|2200.76
#2019-03-29|2235.08
#2019-04-01|2238.77
#2019-04-02|2224.98
#2019-04-03|2232.99
#2019-04-04|2253.81
#2019-04-05|2280.76
#2019-04-08|2274.35
#2019-04-09|2280.10
#2019-04-10|2264.20
#2019-04-11|2188.00
#2019-04-12|2096.73
#2019-04-15|2142.23
#2019-04-16|2024.95
#2019-04-17|1966.84
#2019-04-18|2010.45
#2019-04-19| .
#2019-04-22|2033.30
#2019-04-23|2089.81
#2019-04-24|2099.42
#2019-04-25|2112.46
#2019-04-26|2167.15
#2019-04-29|2167.13
#2019-04-30|2142.86
#2019-05-01|2127.56
#2019-05-02|2134.13
#2019-05-03|2128.43
#2019-05-06|2188.93
#2019-05-07|2159.77
#2019-05-08|2165.20
#2019-05-09|2157.88
#2019-05-10|2175.82
#2019-05-13|2150.06
#2019-05-14|2136.16
#2019-05-15|2136.94
#2019-05-16|2142.83
#2019-05-17|2166.83
#2019-05-20|2188.85
#2019-05-21|2230.53
#2019-05-22|2226.51
#2019-05-23|2201.65
#2019-05-24|2207.26
#2019-05-27| .
#2019-05-28|2165.02
#2019-05-29|2166.47
#2019-05-30|2174.90
#2019-05-31|2165.57
#2019-06-03|2145.60
#2019-06-04|2186.81
#2019-06-05|2189.86
#2019-06-06|2186.74
#2019-06-07|2220.38
#2019-06-10|2234.25
#2019-06-11|2217.74
#2019-06-12|2208.13
#2019-06-13|2225.34
#2019-06-14|2225.65
#2019-06-17|2239.88
#2019-06-18|2244.09
#2019-06-19|2270.74
#2019-06-20|2257.10
#2019-06-21|2291.95
#2019-06-24|2275.24
#2019-06-25|2260.90
#2019-06-26|2223.27
#2019-06-27|2247.91
#2019-06-28|2244.62
#2019-07-01|2236.73
#2019-07-02|2246.25
#2019-07-03|2264.87
#2019-07-04| .
#2019-07-05|2275.54
#2019-07-08|2271.16
#2019-07-09|2249.29
#2019-07-10|2270.80
#2019-07-11|2382.99
#2019-07-12|2428.84
#2019-07-15|2415.18
#2019-07-16|2410.91
#2019-07-17|2412.86
#2019-07-18|2390.22
#2019-07-19|2360.78
#2019-07-22|2352.15
#2019-07-23|2359.59
#2019-07-24|2332.99
#2019-07-25|2312.07
#2019-07-26|2350.04
#2019-07-29|2365.21
#2019-07-30|2358.40
#2019-07-31|2325.84
#2019-08-01|2312.53
#2019-08-02|2301.16
#2019-08-05|2243.55
#2019-08-06|2280.98
#2019-08-07|2279.21
#2019-08-08|2292.82
#2019-08-09|2299.48
#2019-08-12|2257.14
#2019-08-13|2307.19
#2019-08-14|2232.25
#2019-08-15|2232.06
#2019-08-16|2251.28
#2019-08-19|2250.48
#2019-08-20|2212.44
#2019-08-21|2222.92
#2019-08-22|2164.21
#2019-08-23|2138.69
#2019-08-26|2142.93
#2019-08-27|2071.80
#2019-08-28|2101.15
#2019-08-29|2139.53
#2019-08-30|2160.34
#2019-09-02| .
#2019-09-03|2142.23
#2019-09-04|2117.55
#2019-09-05|2129.31
#2019-09-06|2134.99
#2019-09-09|2160.22
#2019-09-10|2184.19
#2019-09-11|2183.51
#2019-09-12|2147.96
#2019-09-13|2179.08
#2019-09-16|2200.28
#2019-09-17|2175.06
#2019-09-18|2159.90
#2019-09-19|2183.70
#2019-09-20|2174.25
#2019-09-23|2153.96
#2019-09-24|2120.09
#2019-09-25|2093.22
#2019-09-26|2042.58
#2019-09-27|2036.38
#2019-09-30|2057.27
#2019-10-01|2043.44
#2019-10-02|2030.48
#2019-10-03|2027.32
#2019-10-04|2059.32
#2019-10-07|2062.19
#2019-10-08|2037.34
#2019-10-09|2058.90
#2019-10-10|2072.56
#2019-10-11|2076.61
#2019-10-14|2060.95
#2019-10-15|2176.19
#2019-10-16|2169.41
#2019-10-17|2218.26
#2019-10-18|2227.95
#2019-10-21|2222.01
#2019-10-22|2264.91
#2019-10-23|2265.26
#2019-10-24|2235.42
#2019-10-25|2245.81
#2019-10-28|2266.59
#2019-10-29|2314.25
#2019-10-30|2326.23
#2019-10-31|2310.54
#2019-11-01|2322.10
#2019-11-04|2331.55
#2019-11-05|2325.37
#2019-11-06|2341.80
#2019-11-07|2381.73
#2019-11-08|2398.88
#2019-11-11|2375.13
#2019-11-12|2392.61
#2019-11-13|2385.94
#2019-11-14|2392.60
#2019-11-15|2496.04
#2019-11-18|2508.72
#2019-11-19|2520.98
#2019-11-20|2527.60
#2019-11-21|2534.52
#2019-11-22|2536.08
#2019-11-25|2579.77
#2019-11-26|2554.76
#2019-11-27|2557.57
#2019-11-28|2557.57
#2019-11-29|2547.80
#2019-12-02|2536.51
#2019-12-03|2522.56
#2019-12-04|2543.35
#2019-12-05|2551.94
#2019-12-06|2563.03
#2019-12-09|2532.07
#2019-12-10|2536.60
#2019-12-11|2535.00
#2019-12-12|2559.08
#2019-12-13|2559.22
#2019-12-16|2613.37
#2019-12-17|2600.65
#2019-12-18|2626.86
#2019-12-19|2645.95
#2019-12-20|2651.95
#2019-12-23|2669.20
#2019-12-24|2664.95
#2019-12-25| .
#2019-12-26|2670.86
#2019-12-27|2676.70
#2019-12-30|2659.94
#2019-12-31|2660.30
#2020-01-01| .
#2020-01-02|2647.64
#2020-01-03|2628.38
#2020-01-06|2656.31
#2020-01-07|2646.59
#2020-01-08|2698.03
#2020-01-09|2681.90
#2020-01-10|2690.98
#2020-01-13|2631.22
#2020-01-14|2644.67
#2020-01-15|2691.50
#2020-01-16|2724.32
#2020-01-17|2716.38
#2020-01-20| .
#2020-01-21|2728.11
#2020-01-22|2728.34
#2020-01-23|2727.60
#2020-01-24|2671.54
#2020-01-27|2598.61
#2020-01-28|2635.90
#2020-01-29|2599.81
#2020-01-30|2567.32
#2020-01-31|2505.02
#2020-02-03|2517.31
#2020-02-04|2572.05
#2020-02-05|2693.20
#2020-02-06|2675.57
#2020-02-07|2638.97
#2020-02-10|2637.32
#2020-02-11|2677.73
#2020-02-12|2772.12
#2020-02-13|2776.45
#2020-02-14|2754.35
#2020-02-17| .
#2020-02-18|2775.83
#2020-02-19|2799.34
#2020-02-20|2759.97
#2020-02-21|2751.08
#2020-02-24|2573.44
#2020-02-25|2460.65
#2020-02-26|2444.38
#2020-02-27|2371.41
#2020-02-28|2363.19
#2020-03-02|2511.57
#2020-03-03|2406.54
#2020-03-04|2660.92
#2020-03-05|2590.99
#2020-03-06|2569.36
#2020-03-09|2440.06
#2020-03-10|2536.36
#2020-03-11|2460.74
#2020-03-12|2226.35
#2020-03-13|2410.25
#2020-03-16|2016.05
#2020-03-17|2120.67
#2020-03-18|1914.11
#2020-03-19|1962.22
#2020-03-20|1845.22
#2020-03-23|1750.48
#2020-03-24|1943.93
#2020-03-25|2071.85
#2020-03-26|2254.87
#2020-03-27|2148.08
#2020-03-30|2246.20
#2020-03-31|2231.38
#2020-04-01|2124.12
#2020-04-02|2129.77
#2020-04-03|2048.67
#2020-04-06|2224.78
#2020-04-07|2232.49
#2020-04-08|2398.56
#2020-04-09|2384.87
#2020-04-10|2384.87
#2020-04-13|2364.09
#2020-04-14|2441.46
#2020-04-15|2481.01
#2020-04-16|2609.87
#2020-04-17|2584.31
#2020-04-20|2519.07
#2020-04-21|2430.50
#2020-04-22|2480.61
#2020-04-23|2524.59
#2020-04-24|2573.04
#2020-04-27|2621.58
#2020-04-28|2567.12
#2020-04-29|2600.80
#2020-04-30|2601.34
#2020-05-01|2525.28
#2020-05-04|2536.01
#2020-05-05|2590.00
#2020-05-06|2537.80
#2020-05-07|2516.74
#2020-05-08|2566.49
#2020-05-11|2576.71
#2020-05-12|2557.54
#2020-05-13|2490.35
#2020-05-14|2557.13
#2020-05-15|2593.57
#2020-05-18|2617.94
#2020-05-19|2600.47
#2020-05-20|2591.41
#2020-05-21|2594.92
#2020-05-22|2598.58
#2020-05-25|2598.58
#2020-05-26|2638.56
#2020-05-27|2697.54
#2020-05-28|2708.31
#2020-05-29|2709.98
#2020-06-01|2705.94
#2020-06-02|2724.23
#2020-06-03|2699.09
#2020-06-04|2655.69
#2020-06-05|2742.63
#2020-06-08|2774.30
#2020-06-09|2742.78
#2020-06-10|2705.52
#2020-06-11|2518.30
#2020-06-12|2531.39
#2020-06-15|2542.90
#2020-06-16|2594.24
#2020-06-17|2578.65
#2020-06-18|2573.15
#2020-06-19|2579.94
#2020-06-22|2582.36
#2020-06-23|2606.57
#2020-06-24|2521.11
#2020-06-25|2568.00
#2020-06-26|2511.97
#2020-06-29|2544.29
#2020-06-30|2584.63
#2020-07-01|2619.20
#2020-07-02|2627.98
#2020-07-03| .
#2020-07-06|2658.32
#2020-07-07|2607.23
#2020-07-08|2606.81
#2020-07-09|2549.65
#2020-07-10|2555.76
#2020-07-13|2593.87
#2020-07-14|2665.26
#2020-07-15|2671.28
#2020-07-16|2681.34
#2020-07-17|2689.68
#2020-07-20|2657.72
#2020-07-21|2687.61
#2020-07-22|2716.62
#2020-07-23|2710.57
#2020-07-24|2695.38
#2020-07-27|2672.34
#2020-07-28|2663.76
#2020-07-29|2745.18
#2020-07-30|2737.45
#2020-07-31|2703.48
#2020-08-03|2703.86
#2020-08-04|2707.67
#2020-08-05|2743.80
#2020-08-06|2746.97
#2020-08-07|2774.02
#2020-08-10|2785.59
#2020-08-11|2763.04
#2020-08-12|2805.43
#2020-08-13|2797.06
#2020-08-14|2813.49
#2020-08-17|2803.33
#2020-08-18|2786.65
#2020-08-19|2777.12
#2020-08-20|2755.84
#2020-08-21|2767.74
#2020-08-24|2724.57
#2020-08-25|2736.49
#2020-08-26|2705.42
#2020-08-27|2730.31
#2020-08-28|2752.16
#2020-08-31|2750.97
#2020-09-01|2740.65
#2020-09-02|2804.81
#2020-09-03|2757.40
#2020-09-04|2732.51
#2020-09-07| .
#2020-09-08|2673.75
#2020-09-09|2703.72
#2020-09-10|2653.78
#2020-09-11|2634.82
#2020-09-14|2695.00
#2020-09-15|2677.08
#2020-09-16|2688.90
#2020-09-17|2678.65
#2020-09-18|2688.14
#2020-09-21|2606.62
#2020-09-22|2549.61
#2020-09-23|2534.09
#2020-09-24|2540.42
#2020-09-25|2615.99
#2020-09-28|2626.23
#2020-09-29|2638.89
#2020-09-30|2716.14
#2020-10-01|2724.91
#2020-10-02|2725.43
#2020-10-05|2793.85
#2020-10-06|2768.41
#2020-10-07|2851.30
#2020-10-08|2848.41
#2020-10-09|2877.39
#2020-10-12|2898.33
#2020-10-13|2900.10
#2020-10-14|2837.27
#2020-10-15|2869.08
#2020-10-16|2904.27
#2020-10-19|2852.23
#2020-10-20|2847.65
#2020-10-21|2859.25
#2020-10-22|2901.48
#2020-10-23|2947.25
#2020-10-26|2878.90
#2020-10-27|2849.95
#2020-10-28|2727.94
#2020-10-29|2660.79
#2020-10-30|2677.39
#2020-11-02|2751.97
#2020-11-03|2854.71
#2020-11-04|3132.43
#2020-11-05|3129.81
#2020-11-06|3058.18
#2020-11-09|3098.58
#2020-11-10|3156.41
#2020-11-11|3134.13
#2020-11-12|3154.66
#2020-11-13|3168.32
#2020-11-16|3164.92
#2020-11-17|3125.56
#2020-11-18|3063.09
#2020-11-19|2986.03
#2020-11-20|2963.93
#2020-11-23|2981.12
#2020-11-24|2994.40
#2020-11-25|2959.10
#2020-11-26|2959.10
#2020-11-27|3005.31
#2020-11-30|2980.69
#2020-12-01|3013.76
#2020-12-02|3061.42
#2020-12-03|3073.72
#2020-12-04|3102.61
#2020-12-07|3081.36
#2020-12-08|3091.52
#2020-12-09|3058.17
#2020-12-10|3006.48
#2020-12-11|2977.31
#2020-12-14|2955.75
#2020-12-15|2988.09
#2020-12-16|2977.28
#2020-12-17|3000.31
#2020-12-18|2960.53
#2020-12-21|2938.95
#2020-12-22|2924.56
#2020-12-23|2964.90
#2020-12-24|2978.71
#2020-12-25|2978.71
#2020-12-28|3022.16
#2020-12-29|3033.90
#2020-12-30|3020.39
#2020-12-31|3073.07
#2021-01-01|3073.07
#2021-01-04|3066.47
#2021-01-05|3032.65
#2021-01-06|3174.17
#2021-01-07|3249.59
#2021-01-08|3229.67
#2021-01-11|3215.29
#2021-01-12|3194.17
#2021-01-13|3163.23
#2021-01-14|3113.33
#2021-01-15|3115.91
#2021-01-18|3115.91
#2021-01-19|3118.95
#2021-01-20|3126.07
#2021-01-21|3147.31
#2021-01-22|3085.75
#2021-01-25|3080.49
#2021-01-26|3038.66
#2021-01-27|2935.75
#2021-01-28|2998.28
#2021-01-29|2960.79
#2021-02-01|2953.01
#2021-02-02|2983.66
#2021-02-03|2984.43
#2021-02-04|2913.69
#2021-02-05|2873.92
#2021-02-08|2871.50
#2021-02-09|2930.27
#2021-02-10|2948.40
#2021-02-11|2936.15
#2021-02-12|2903.71
#2021-02-15|2903.71
#2021-02-16|2871.01
#2021-02-17|2893.10
#2021-02-18|2904.25
#2021-02-19|2879.36
#2021-02-22|2908.33
#2021-02-23|2938.36
#2021-02-24|2961.24
#2021-02-25|2922.76
#2021-02-26|2942.40
#2021-03-01|2982.23
#2021-03-02|2990.00
#2021-03-03|2980.57
#2021-03-04|3005.15
#2021-03-05|3113.17
#2021-03-08|3149.27
#2021-03-09|3154.46
#2021-03-10|3147.16
#2021-03-11|3169.72
#2021-03-12|3213.36
#2021-03-15|3207.95
#2021-03-16|3201.96
#2021-03-17|3183.03
#2021-03-18|3258.85
#2021-03-19|3280.62
#2021-03-22|3279.12
#2021-03-23|3279.56
#2021-03-24|3313.36
#2021-03-25|3326.96
#2021-03-26|3368.28
#2021-03-29|3386.82
#2021-03-30|3349.34
#2021-03-31|3320.59
#2021-04-01|3284.49
#2021-04-02|3284.49
#2021-04-05|3305.90
#2021-04-06|3258.10
#2021-04-07|3267.57
#2021-04-08|3257.65
#2021-04-09|3352.29
#2021-04-12|3345.90
#2021-04-13|3338.08
#2021-04-14|3360.86
#2021-04-15|3467.83
#2021-04-16|3477.59
#2021-04-19|3482.06
#2021-04-20|3520.81
#2021-04-21|3537.99
#2021-04-22|3516.96
#2021-04-23|3542.89
#2021-04-26|3512.18
#2021-04-27|3495.53
#2021-04-28|3477.38
#2021-04-29|3537.55
#2021-04-30|3517.71
#2021-05-03|3573.74
#2021-05-04|3634.69
#2021-05-05|3634.01
#2021-05-06|3645.63
#2021-05-07|3692.95
#2021-05-10|3724.78
#2021-05-11|3643.94
#2021-05-12|3604.07
#2021-05-13|3633.72
#2021-05-14|3636.17
#2021-05-17|3635.16
#2021-05-18|3641.63
#2021-05-19|3632.32
#2021-05-20|3620.90
#2021-05-21|3654.01
#2021-05-24|3644.68
#2021-05-25|3653.34
#2021-05-26|3651.06
#2021-05-27|3654.42
#2021-05-28|3650.17
#2021-05-31|3650.17
#2021-06-01|3611.53
#2021-06-02|3600.34
#2021-06-03|3615.53
#2021-06-04|3587.37
#2021-06-07|3540.82
#2021-06-08|3561.62
#2021-06-09|3538.72
#2021-06-10|3530.46
#2021-06-11|3514.22
#2021-06-14|3506.20
#2021-06-15|3522.19
#2021-06-16|3501.91
#2021-06-17|3507.55
#2021-06-18|3439.12
#2021-06-21|3512.03
#2021-06-22|3519.45
#2021-06-23|3503.36
#2021-06-24|3523.82
#2021-06-25|3565.52
#2021-06-28|3556.78
#2021-06-29|3533.01
#2021-06-30|3540.97
#2021-07-01|3573.49
#2021-07-02|3603.94
#2021-07-05|3603.94
#2021-07-06|3598.78
#2021-07-07|3612.95
#2021-07-08|3583.43
#2021-07-09|3611.09
#2021-07-12|3646.66
#2021-07-13|3661.27
#2021-07-14|3634.21
#2021-07-15|3663.40
#2021-07-16|3655.16
#2021-07-19|3567.04
#2021-07-20|3604.15
#2021-07-21|3614.33
#2021-07-22|3618.73
#2021-07-23|3632.64
#2021-07-26|3593.41
#2021-07-27|3601.15
#2021-07-28|3547.01
#2021-07-29|3560.50
#2021-07-30|3561.30
#2021-08-02|3594.48
#2021-08-03|3635.14
#2021-08-04|3629.21
#2021-08-05|3495.44
#2021-08-06|3523.21
#2021-08-09|3496.07
#2021-08-10|3493.73
#2021-08-11|3453.26
#2021-08-12|3435.53
#2021-08-13|3457.28
#2021-08-16|3511.04
#2021-08-17|3542.89
#2021-08-18|3491.06
#2021-08-19|3555.95
#2021-08-20|3572.88
#2021-08-23|3551.66
#2021-08-24|3549.72
#2021-08-25|3518.38
#2021-08-26|3490.27
#2021-08-27|3513.80
#2021-08-30|3499.23
#2021-08-31|3502.38
#2021-09-01|3497.73
#2021-09-02|3574.79
#2021-09-03|3561.46
#2021-09-06|3561.46
#2021-09-07|3550.65
#2021-09-08|3500.18
#2021-09-09|3498.52
#2021-09-10|3396.29
#2021-09-13|3488.77
#2021-09-14|3454.15
#2021-09-15|3497.63
#2021-09-16|3491.77
#2021-09-17|3533.29
#2021-09-20|3481.59
#2021-09-21|3477.62
#2021-09-22|3453.52
#2021-09-23|3460.06
#2021-09-24|3459.90
#2021-09-27|3467.65
#2021-09-28|3415.70
#2021-09-29|3431.08
#2021-09-30|3345.29
#2021-10-01|3367.15
#2021-10-04|3320.34
#2021-10-05|3363.00
#2021-10-06|3368.98
#2021-10-07|3450.36
#2021-10-08|3484.66
#2021-10-11|3454.95
#2021-10-12|3442.30
#2021-10-13|3431.74
#2021-10-14|3556.44
#2021-10-15|3612.64
#2021-10-18|3580.38
#2021-10-19|3596.34
#2021-10-20|3725.20
#2021-10-21|3780.62
#2021-10-22|3822.61
#2021-10-25|3821.56
#2021-10-26|3861.17
#2021-10-27|3838.91
#2021-10-28|3861.42
#2021-10-29|3881.74
#2021-11-01|3846.66
#2021-11-02|3813.00
#2021-11-03|3869.22
#2021-11-04|3849.62
#2021-11-05|3848.02
#2021-11-08|3897.78
#2021-11-09|3906.15
#2021-11-10|3878.46
#2021-11-11|3874.31
#2021-11-12|3891.16
#2021-11-15|3835.28
#2021-11-16|3832.04
#2021-11-17|3824.48
#2021-11-18|3825.32
#2021-11-19|3732.53
#2021-11-22|3728.80
#2021-11-23|3795.75
#2021-11-24|3805.63
#2021-11-25|3805.63
#2021-11-26|3710.07
#2021-11-29|3768.30
#2021-11-30|3686.06
#2021-12-01|3683.03
#2021-12-02|3700.26
#2021-12-03|3716.68
#2021-12-06|3805.67
#2021-12-07|3842.73
#2021-12-08|3877.93
#2021-12-09|3919.19
#2021-12-10|3981.73
#2021-12-13|3981.32
#2021-12-14|4005.62
#2021-12-15|4102.10
#2021-12-16|4095.92
#2021-12-17|4062.50
#2021-12-20|4028.52
#2021-12-21|4066.69
#2021-12-22|4125.08
#2021-12-23|4144.19
#2021-12-24|4144.19
#2021-12-27|4176.32
#2021-12-28|4206.18
#2021-12-29|4227.13
#2021-12-30|4215.69
#2021-12-31|4190.47
#2022-01-03|4203.41
#2022-01-04|4122.62
#2022-01-05|4115.00
#2022-01-06|3907.31
#2022-01-07|3850.55
#2022-01-10|3907.75
#2022-01-11|3972.36
#2022-01-12|3993.01
#2022-01-13|3953.96
#2022-01-14|3970.03
#2022-01-17|3970.03
#2022-01-18|3910.35
#2022-01-19|3907.36
#2022-01-20|3925.68
#2022-01-21|3883.92
#2022-01-24|3905.06
#2022-01-25|3852.86
#2022-01-26|3843.06
#2022-01-27|3865.86
#2022-01-28|3914.31
#2022-01-31|3949.12
#2022-02-01|3913.37
#2022-02-02|3998.16
#2022-02-03|4055.51
#2022-02-04|4026.93
#2022-02-07|4040.27
#2022-02-08|4142.49
#2022-02-09|4173.71
#2022-02-10|4090.78
#2022-02-11|4021.50
#2022-02-14|3988.07
#2022-02-15|4031.37
#2022-02-16|4057.43
#2022-02-17|3985.82
#2022-02-18|3963.06
#2022-02-21|3963.06
#2022-02-22|3926.41
#2022-02-23|3900.59
#2022-02-24|3884.01
#2022-02-25|4033.05
#2022-02-28|4035.66
#2022-03-01|4037.46
#2022-03-02|4113.44
#2022-03-03|4122.58
#2022-03-04|4210.36
#2022-03-07|4094.90
#2022-03-08|4007.50
#2022-03-09|4095.36
#2022-03-10|4138.96
#2022-03-11|4077.55
#2022-03-14|4097.21
#2022-03-15|4186.85
#2022-03-16|4208.50
#2022-03-17|4276.29
#2022-03-18|4270.66
#2022-03-21|4273.43
#2022-03-22|4258.75
#2022-03-23|4206.39
#2022-03-24|4292.89
#2022-03-25|4304.51
#2022-03-28|4310.25
#2022-03-29|4306.84
#2022-03-30|4382.95
#2022-03-31|4290.48
#2022-04-01|4334.90
#2022-04-04|4292.92
#2022-04-05|4350.50
#2022-04-06|4459.30
#2022-04-07|4516.03
#2022-04-08|4574.36
#2022-04-11|4500.85
#2022-04-12|4476.50
#2022-04-13|4511.57
#2022-04-14|4509.03
#2022-04-15|4509.03
#2022-04-18|4490.35
#2022-04-19|4524.75
#2022-04-20|4613.70
#2022-04-21|4541.98
#2022-04-22|4392.77
#2022-04-25|4414.49
#2022-04-26|4334.61
#2022-04-27|4344.79
#2022-04-28|4426.70
#2022-04-29|4299.79
#2022-05-02|4241.20
#2022-05-03|4240.93
#2022-05-04|4325.94
#2022-05-05|4248.42
#2022-05-06|4290.68
#2022-05-09|4174.26
#2022-05-10|4185.31
#2022-05-11|4172.58
#2022-05-12|4130.47
#2022-05-13|4176.53
#2022-05-16|4228.03
#2022-05-17|4257.23
#2022-05-18|4076.57
#2022-05-19|4128.36
#2022-05-20|4198.50
#2022-05-23|4245.37
#2022-05-24|4293.42
#2022-05-25|4294.54
#2022-05-26|4322.59
#2022-05-27|4378.66
#2022-05-30|4378.66
#2022-05-31|4287.22
#2022-06-01|4239.77
#2022-06-02|4238.72
#2022-06-03|4175.64
#2022-06-06|4218.05
#2022-06-07|4270.06
#2022-06-08|4243.32
#2022-06-09|4192.27
#2022-06-10|4150.77
#2022-06-13|4002.94
#2022-06-14|3963.95
#2022-06-15|3991.70
#2022-06-16|3936.27
#2022-06-17|3896.42
#2022-06-20|3896.42
#2022-06-21|4104.19
#2022-06-22|4167.78
#2022-06-23|4245.53
#2022-06-24|4230.15
#2022-06-27|4314.91
#2022-06-28|4310.40
#2022-06-29|4375.19
#2022-06-30|4352.39
#2022-07-01|4396.53
#2022-07-04|4396.53
#2022-07-05|4307.46
#2022-07-06|4386.52
#2022-07-07|4379.18
#2022-07-08|4427.97
#2022-07-11|4417.47
#2022-07-12|4394.98
#2022-07-13|4296.27
#2022-07-14|4282.91
#2022-07-15|4493.26
#2022-07-18|4417.15
#2022-07-19|4536.10
#2022-07-20|4386.52
#2022-07-21|4407.64
#2022-07-22|4407.06
#2022-07-25|4475.71
#2022-07-26|4491.55
#2022-07-27|4493.60
#2022-07-28|4543.10
#2022-07-29|4556.08
#2022-08-01|4501.08
#2022-08-02|4505.78
#2022-08-03|4544.13
#2022-08-04|4514.79
#2022-08-05|4528.02
#2022-08-08|4537.15
#2022-08-09|4564.74
#2022-08-10|4566.59
#2022-08-11|4530.30
#2022-08-12|4630.91
#2022-08-15|4640.70
#2022-08-16|4642.09
#2022-08-17|4631.71
#2022-08-18|4633.56
#2022-08-19|4676.84
#2022-08-22|4659.83
#2022-08-23|4575.54
#2022-08-24|4586.82
#2022-08-25|4617.68
#2022-08-26|4512.14
#2022-08-29|4532.44
#2022-08-30|4486.47
#2022-08-31|4457.22
#2022-09-01|4504.40
#2022-09-02|4447.80
#2022-09-05|4447.80
#2022-09-06|4437.04
#2022-09-07|4482.72
#2022-09-08|4531.18
#2022-09-09|4525.73
#2022-09-12|4571.28
#2022-09-13|4430.90
#2022-09-14|4365.49
#2022-09-15|4496.74
#2022-09-16|4477.13
#2022-09-19|4491.04
#2022-09-20|4474.51
#2022-09-21|4385.61
#2022-09-22|4402.17
#2022-09-23|4355.09
#2022-09-26|4312.61
#2022-09-27|4313.60
#2022-09-28|4369.42
#2022-09-29|4340.90
#2022-09-30|4307.99
#2022-10-03|4417.68
#2022-10-04|4486.82
#2022-10-05|4510.20
#2022-10-06|4461.45
#2022-10-07|4352.65
#2022-10-10|4311.49
#2022-10-11|4336.48
#2022-10-12|4320.07
#2022-10-13|4407.68
#2022-10-14|4410.11
#2022-10-17|4457.04
#2022-10-18|4470.94
#2022-10-19|4471.47
#2022-10-20|4495.96
#2022-10-21|4590.11
#2022-10-24|4674.71
#2022-10-25|4697.54
#2022-10-26|4742.87
#2022-10-27|4729.63
#2022-10-28|4821.05
#2022-10-31|4843.92
#2022-11-01|4803.77
#2022-11-02|4767.03
#2022-11-03|4770.68
#2022-11-04|4708.61
#2022-11-07|4754.40
#2022-11-08|4808.98
#2022-11-09|4721.56
#2022-11-10|4741.07
#2022-11-11|4523.47
#2022-11-14|4485.81
#2022-11-15|4392.08
#2022-11-16|4435.45
#2022-11-17|4470.66
#2022-11-18|4595.46
#2022-11-21|4525.60
#2022-11-22|4576.11
#2022-11-23|4619.95
#2022-11-24|4619.95
#2022-11-25|4683.29
#2022-11-28|4642.89
#2022-11-29|4624.08
#2022-11-30|4784.62
#2022-12-01|4705.78
#2022-12-02|4715.67
#2022-12-05|4713.16
#2022-12-06|4744.08
#2022-12-07|4775.20
#2022-12-08|4798.02
#2022-12-09|4734.83
#2022-12-12|4796.31
#2022-12-13|4705.67
#2022-12-14|4715.11
#2022-12-15|4620.14
#2022-12-16|4581.25
#2022-12-19|4588.50
#2022-12-20|4566.23
#2022-12-21|4627.18
#2022-12-22|4628.27
#2022-12-23|4656.78
#2022-12-26|4656.78
#2022-12-27|4659.63
#2022-12-28|4635.76
#2022-12-29|4640.87
#2022-12-30|4642.84
#2023-01-02|4642.84
#2023-01-03|4535.14
#2023-01-04|4413.33
#2023-01-05|4299.91
#2023-01-06|4308.88
#2023-01-09|4289.95
#2023-01-10|4265.70
#2023-01-11|4342.27
#2023-01-12|4350.77
#2023-01-13|4330.86
#2023-01-16|4330.86
#2023-01-17|4305.56
#2023-01-18|4226.37
#2023-01-19|4290.30
#2023-01-20|4300.83
#2023-01-23|4290.87
#2023-01-24|4325.81
#2023-01-25|4364.89
#2023-01-26|4373.13
#2023-01-27|4304.58
#2023-01-30|4302.87
#2023-01-31|4422.04
#2023-02-01|4401.09
#2023-02-02|4199.30
#2023-02-03|4172.22
#2023-02-06|4188.14
#2023-02-07|4194.84
#2023-02-08|4252.01
#2023-02-09|4262.21
#2023-02-10|4330.61
#2023-02-13|4347.41
#2023-02-14|4331.25
#2023-02-15|4313.13
#2023-02-16|4299.63
#2023-02-17|4377.28
#2023-02-20|4377.28
#2023-02-21|4294.79
#2023-02-22|4291.62
#2023-02-23|4313.61
#2023-02-24|4255.40
#2023-02-27|4251.18
#2023-02-28|4182.30
#2023-03-01|4173.16
#2023-03-02|4185.27
#2023-03-03|4196.27
#2023-03-06|4212.19
#2023-03-07|4153.47
#2023-03-08|4123.06
#2023-03-09|4066.30
#2023-03-10|4038.81
#2023-03-13|4053.34
#2023-03-14|4055.64
#2023-03-15|4054.37
#2023-03-16|4119.89
#2023-03-17|4088.75
#2023-03-20|4142.81
#2023-03-21|4177.51
#2023-03-22|4130.37
#2023-03-23|4047.11
#2023-03-24|4109.93
#2023-03-27|4158.81
#2023-03-28|4074.05
#2023-03-29|4039.00
#2023-03-30|4063.93
#2023-03-31|4077.19
#2023-04-03|4242.40
#2023-04-04|4220.82
#2023-04-05|4347.61
#2023-04-06|4367.68
#2023-04-07|4367.68
#2023-04-10|4383.22
#2023-04-11|4435.55
#2023-04-12|4430.22
#2023-04-13|4475.64
#2023-04-14|4364.11
#2023-04-17|4328.86
#2023-04-18|4320.11
#2023-04-19|4163.16
#2023-04-20|4161.37
#2023-04-21|4132.72
#2023-04-24|4194.40
#2023-04-25|4205.73
#2023-04-26|4132.61
#2023-04-27|4216.16
#2023-04-28|4237.79
#2023-05-01|4268.57
#2023-05-02|4236.62
#2023-05-03|4196.86
#2023-05-04|4169.61
#2023-05-05|4254.88
#2023-05-08|4252.18
#2023-05-09|4225.44
#2023-05-10|4220.45
#2023-05-11|4207.12
#2023-05-12|4214.27
#2023-05-15|4183.38
#2023-05-16|4124.64
#2023-05-17|4190.35
#2023-05-18|4133.02
#2023-05-19|4131.90
#2023-05-22|4141.80
#2023-05-23|4124.03
#2023-05-24|4124.46
#2023-05-25|4085.22
#2023-05-26|4090.73
#2023-05-29|4090.73
#2023-05-30|4070.07
#2023-05-31|4130.78
#2023-06-01|4213.33
#2023-06-02|4269.88
#2023-06-05|4290.87
#2023-06-06|4209.45
#2023-06-07|4170.17
#2023-06-08|4229.66
#2023-06-09|4260.02
#2023-06-12|4260.63
#2023-06-13|4258.99
#2023-06-14|3984.05
#2023-06-15|4062.94
#2023-06-16|3998.01
#2023-06-19|3998.01
#2023-06-20|4052.31
#2023-06-21|4110.79
#2023-06-22|4137.28
#2023-06-23|4117.62
#2023-06-26|4131.03
#2023-06-27|4143.53
#2023-06-28|4087.66
#2023-06-29|4110.62
#2023-06-30|4149.37
#2023-07-03|4132.80
#2023-07-04|4132.80
#2023-07-05|4096.45
#2023-07-06|4076.93
#2023-07-07|4010.58
#2023-07-10|4030.53
#2023-07-11|4041.11
#2023-07-12|3912.42
#2023-07-13|3896.22
#2023-07-14|4129.91
#2023-07-17|4144.66
#2023-07-18|4252.39
#2023-07-19|4321.17
#2023-07-20|4348.23
#2023-07-21|4366.89
#2023-07-24|4366.17
#2023-07-25|4387.77
#2023-07-26|4351.80
#2023-07-27|4344.21
#2023-07-28|4317.11
#2023-07-31|4355.20
#2023-08-01|4342.64
#2023-08-02|4368.97
#2023-08-03|4343.86
#2023-08-04|4321.17
#2023-08-07|4393.77
#2023-08-08|4355.74
#2023-08-09|4325.59
#2023-08-10|4343.45
#2023-08-11|4378.93
#2023-08-14|4398.11
#2023-08-15|4363.26
#2023-08-16|4339.08
#2023-08-17|4242.82
#2023-08-18|4283.01
#2023-08-21|4296.16
#2023-08-22|4256.56
#2023-08-23|4237.56
#2023-08-24|4227.37
#2023-08-25|4220.56
#2023-08-28|4240.94
#2023-08-29|4255.81
#2023-08-30|4244.68
#2023-08-31|4118.01
#2023-09-01|4115.11
#2023-09-04|4115.11
#2023-09-05|4161.76
#2023-09-06|4132.28
#2023-09-07|4204.78
#2023-09-08|4183.14
#2023-09-11|4185.86
#2023-09-12|4189.27
#2023-09-13|4191.35
#2023-09-14|4206.11
#2023-09-15|4219.59
#2023-09-18|4222.53
#2023-09-19|4188.87
#2023-09-20|4271.09
#2023-09-21|4340.19
#2023-09-22|4356.90
#2023-09-25|4408.35
#2023-09-26|4356.72
#2023-09-27|4342.46
#2023-09-28|4382.25
#2023-09-29|4319.56
#2023-10-02|4389.24
#2023-10-03|4340.13
#2023-10-04|4354.21
#2023-10-05|4394.66
#2023-10-06|4463.12
#2023-10-09|4483.15
#2023-10-10|4478.69
#2023-10-11|4474.99
#2023-10-12|4488.09
#2023-10-13|4583.81
#2023-10-16|4613.33
#2023-10-17|4609.35
#2023-10-18|4616.15
#2023-10-19|4577.66
#2023-10-20|4532.69
#2023-10-23|4483.99
#2023-10-24|4504.20
#2023-10-25|4524.42
#2023-10-26|4505.97
#2023-10-27|4470.23
#2023-10-30|4514.90
#2023-10-31|4561.38
#2023-11-01|4516.38
#2023-11-02|4555.25
#2023-11-03|4509.75
#2023-11-06|4540.30
#2023-11-07|4553.91
#2023-11-08|4533.02
#2023-11-09|4542.08
#2023-11-10|4569.82
#2023-11-13|4586.79
#2023-11-14|4576.20
#2023-11-15|4550.13
#2023-11-16|4569.16
#2023-11-17|4536.34
#2023-11-20|4539.81
#2023-11-21|4581.19
#2023-11-22|4626.26
#2023-11-23|4626.26
#2023-11-24|4644.80
#2023-11-27|4615.80
#2023-11-28|4592.31
#2023-11-29|4483.65
#2023-11-30|4610.69
#2023-12-01|4612.55
#2023-12-04|4604.53
#2023-12-05|4615.32
#2023-12-06|4592.77
#2023-12-07|4582.44
#2023-12-08|4594.31
#2023-12-11|4630.54
#2023-12-12|4654.91
#2023-12-13|4684.76
#2023-12-14|4581.23
#2023-12-15|4523.78
#2023-12-18|4505.90
#2023-12-19|4492.14
#2023-12-20|4427.95
#2023-12-21|4464.51
#2023-12-22|4471.39
#2023-12-25|4471.39
#2023-12-26|4473.92
#2023-12-27|4484.01
#2023-12-28|4503.69
#2023-12-29|4519.05
#2024-01-01|4519.05
#2024-01-02|4631.70
#2024-01-03|4634.42
#2024-01-04|4665.33
#2024-01-05|4623.56
#2024-01-08|4621.09
#2024-01-09|4635.15
#2024-01-10|4620.10
#2024-01-11|4634.53
#2024-01-12|4512.59
#2024-01-15|4512.59
#2024-01-16|4502.69
#2024-01-17|4543.25
#2024-01-18|4462.63
#2024-01-19|4359.84
#2024-01-22|4433.44
#2024-01-23|4445.29
#2024-01-24|4432.15
#2024-01-25|4287.13
#2024-01-26|4346.68
#2024-01-29|4363.88
#2024-01-30|4376.03
#2024-01-31|4424.72
#2024-02-01|4412.46
#2024-02-02|4458.28
#2024-02-05|4393.04
#2024-02-06|4456.22
#2024-02-07|4514.59
#2024-02-08|4536.70
#2024-02-09|4543.08
#2024-02-12|4545.25
#2024-02-13|4534.54
#2024-02-14|4541.01
#2024-02-15|4570.08
#2024-02-16|4586.02
#2024-02-19|4586.02
#2024-02-20|4580.08
#2024-02-21|4587.58
#2024-02-22|4617.16
#2024-02-23|4624.39
#2024-02-26|4597.58
#2024-02-27|4537.10
#2024-02-28|4429.30
#2024-02-29|4402.00
#2024-03-01|4370.07
#2024-03-04|4341.82
#2024-03-05|4273.85
#2024-03-06|4292.97
#2024-03-07|4335.19
#2024-03-08|4325.82
#2024-03-11|4405.24
#2024-03-12|4403.24
#2024-03-13|4409.79
#2024-03-14|4418.05
#2024-03-15|4431.78
#2024-03-18|4416.25
#2024-03-19|4464.99
#2024-03-20|4463.95
#2024-03-21|4449.21
#2024-03-22|4434.57
#2024-03-25|4412.89
#2024-03-26|4463.36
#2024-03-27|4483.96
#2024-03-28|4487.54
#2024-03-29|4487.54
#2024-04-01|4458.67
#2024-04-02|4217.33
#2024-04-03|4233.65
#2024-04-04|4196.86
#2024-04-05|4218.61
#2024-04-08|4220.29
#2024-04-09|4245.26
#2024-04-10|4184.82
#2024-04-11|4121.27
#2024-04-12|4091.39
#2024-04-15|4130.01
#2024-04-16|4258.14
#2024-04-17|4316.44
#2024-04-18|4423.31
#2024-04-19|4487.81
#2024-04-22|4435.82
#2024-04-23|4411.51
#2024-04-24|4411.78
#2024-04-25|4449.63
#2024-04-26|4443.89
#2024-04-29|4407.68
#2024-04-30|4369.56
#2024-05-01|4372.22
#2024-05-02|4409.04
#2024-05-03|4403.64
#2024-05-06|4420.55
#2024-05-07|4478.51
#2024-05-08|4484.87
#2024-05-09|4531.08
#2024-05-10|4560.16
#2024-05-13|4555.53
#2024-05-14|4558.38
#2024-05-15|4583.20
#2024-05-16|4604.79
#2024-05-17|4630.85
#2024-05-20|4571.91
#2024-05-21|4617.68
#2024-05-22|4610.73
#2024-05-23|4577.18
#2024-05-24|4480.99
#2024-05-27|4480.99
#2024-05-28|4447.98
#2024-05-29|4318.04
#2024-05-30|4296.20
#2024-05-31|4450.24
#2024-06-03|4463.01
#2024-06-04|4491.97
#2024-06-05|4473.27
#2024-06-06|4474.23
#2024-06-07|4408.08
#2024-06-10|4428.43
#2024-06-11|4435.71
#2024-06-12|4400.14
#2024-06-13|4438.26
#2024-06-14|4430.43
#2024-06-17|4393.67
#2024-06-18|4333.41
#2024-06-19|4333.41
#2024-06-20|4374.48
#2024-06-21|4367.76
#2024-06-24|4423.88
#2024-06-25|4375.37
#2024-06-26|4373.30
#2024-06-27|4382.90
#2024-06-28|4510.02
#2024-07-01|4411.80
#2024-07-02|4434.88
#2024-07-03|4376.33
#2024-07-04|4376.33
#2024-07-05|4357.53
#2024-07-08|4367.21
#2024-07-09|4392.29
#2024-07-10|4453.89
#2024-07-11|4478.44
#2024-07-12|4525.27
#2024-07-15|4527.55
#2024-07-16|4772.93
#2024-07-17|4864.61
#2024-07-18|4770.91
#2024-07-19|4761.15
#2024-07-22|4729.39
#2024-07-23|4705.61
#2024-07-24|4759.13
#2024-07-25|4773.27
#2024-07-26|4871.82
#2024-07-29|4863.47
#2024-07-30|4955.34
#2024-07-31|4910.78
#2024-08-01|4868.80
#2024-08-02|4973.02
#2024-08-05|4823.89
#2024-08-06|4813.61
#2024-08-07|4788.66
#2024-08-08|4813.26
#2024-08-09|4784.54
#2024-08-12|4794.31
#2024-08-13|4865.71
#2024-08-14|4909.71
#2024-08-15|4923.11
#2024-08-16|4920.71
#2024-08-19|4927.92
#2024-08-20|4939.75
#2024-08-21|4926.58
#2024-08-22|4934.22
#2024-08-23|4981.55
#2024-08-26|4991.35
#2024-08-27|4999.55
#2024-08-28|5016.19
#2024-08-29|5038.49
#2024-08-30|5043.23
#2024-09-02|5043.23
#2024-09-03|5112.52
#2024-09-04|5106.31
#2024-09-05|5030.34
#2024-09-06|5019.57
#2024-09-09|5003.66
#2024-09-10|5036.64
#2024-09-11|4984.07
#2024-09-12|4991.55
#2024-09-13|5035.31
#2024-09-16|5022.54
#2024-09-17|4924.97
#2024-09-18|4937.34
#2024-09-19|4914.40
#2024-09-20|4903.74
#2024-09-23|4885.14
#2024-09-24|4879.59
#2024-09-25|4867.49
#2024-09-26|4851.43
#2024-09-27|4906.42
#2024-09-30|4916.05
#2024-10-01|4870.09
#2024-10-02|4869.76
#2024-10-03|4857.48
#2024-10-04|4843.55
#2024-10-07|4794.62
#2024-10-08|4790.59
#2024-10-09|4858.24
#2024-10-10|4898.42
#2024-10-11|4921.02
#2024-10-14|4981.75
#2024-10-15|4658.02
#2024-10-16|4775.64
#2024-10-17|4648.61
#2024-10-18|4619.75
#2024-10-21|4584.96
#2024-10-22|4569.16
#2024-10-23|4527.66
#2024-10-24|4530.37
#2024-10-25|4565.36
#2024-10-28|4545.93
#2024-10-29|4506.43
#2024-10-30|4527.21
#2024-10-31|4526.26
#2024-11-01|4563.48
#2024-11-04|4508.17
#2024-11-05|4574.96
#2024-11-06|4758.02
#2024-11-07|4814.48
#2024-11-08|4854.06
#2024-11-11|4944.10
#2024-11-12|4855.91
#2024-11-13|4793.37
#2024-11-14|4703.91
#2024-11-15|4676.85
#2024-11-18|4666.08
#2024-11-19|4588.95
#2024-11-20|4737.89
#2024-11-21|4746.27
#2024-11-22|4706.89
#2024-11-25|4809.53
#2024-11-26|4800.58
#2024-11-27|4812.60
#2024-11-28|4812.60
#2024-11-29|4830.03
#2024-12-02|4823.55
#2024-12-03|4798.89
#2024-12-04|4810.94
#2024-12-05|4608.91
#2024-12-06|4423.80
#2024-12-09|4521.72
#2024-12-10|4516.37
#2024-12-11|4309.44
#2024-12-12|4183.91
#2024-12-13|4217.85
#2024-12-16|4062.34
#2024-12-17|3947.85
#2024-12-18|4061.00
#2024-12-19|3991.19
#2024-12-20|4059.87
#2024-12-23|4114.96
#2024-12-24|4115.79
#2024-12-25|4115.79
#2024-12-26|4147.38
#2024-12-27|4130.89
#2024-12-30|4108.30
#2024-12-31|4100.35
#2025-01-01|4100.35
#2025-01-02|4084.86
#2025-01-03|4159.31
#2025-01-06|4177.47
#2025-01-07|4184.42
#2025-01-08|4245.01
#2025-01-09|4245.01
#2025-01-10|4215.15
#2025-01-13|4370.90
#2025-01-14|4381.21
#2025-01-15|4368.14
#2025-01-16|4176.23
#2025-01-17|4181.33
#2025-01-20|4181.33
#2025-01-21|4284.59
#2025-01-22|4260.62
#2025-01-23|4349.15
#2025-01-24|4360.56
#2025-01-27|4459.42
#2025-01-28|4441.88
#2025-01-29|4403.92
#2025-01-30|4416.25
#2025-01-31|4408.32
#2025-02-03|4454.24
#2025-02-04|4423.91
#2025-02-05|4392.47
#2025-02-06|4293.82
#2025-02-07|4275.06
#2025-02-10|4321.09
#2025-02-11|4307.78
#2025-02-12|4259.66
#2025-02-13|4296.51
#2025-02-14|4240.74
#2025-02-17|4240.74
#2025-02-18|4112.52
#2025-02-19|4199.09
#2025-02-20|4161.61
#2025-02-21|3946.21
#2025-02-24|3926.25
#2025-02-25|4030.18
#2025-02-26|3937.63
#2025-02-27|3979.79
#2025-02-28|4038.02
#2025-03-03|3991.79
#2025-03-04|4029.30
#2025-03-05|4044.49
#2025-03-06|4129.45
#2025-03-07|4176.29
#2025-03-10|4115.64
#2025-03-11|4144.86
#2025-03-12|4089.03
#2025-03-13|4099.82
#2025-03-14|4146.75
#2025-03-17|4235.63
#2025-03-18|4283.49
#2025-03-19|4259.23
#2025-03-20|4309.75
#2025-03-21|4318.66
#2025-03-24|4330.82
#2025-03-25|4303.27
#2025-03-26|4350.27
#2025-03-27|4343.29
#2025-03-28|4340.64
#2025-03-31|4396.80
#2025-04-01|4392.12
#2025-04-02|4392.13
#2025-04-03|4539.40
#2025-04-04|4381.69
#2025-04-07|4359.16
#2025-04-08|4537.73
#2025-04-09|4700.06
#2025-04-10|4800.97
#2025-04-11|4846.30
#2025-04-14|4771.36
#2025-04-15|4743.10
#2025-04-16|4746.17
#2025-04-17|4003.50
#2025-04-18|4003.50
#2025-04-21|3789.02
#2025-04-22|3851.78
#2025-04-23|3881.51
#2025-04-24|3858.81
#2025-04-25|3806.37
#2025-04-28|3807.51
#2025-04-29|3750.32
#2025-04-30|3780.86
#2025-05-01|3690.80
#2025-05-02|3694.14
#2025-05-05|3724.54
#2025-05-06|3661.94
#2025-05-07|3661.53
#2025-05-08|3621.35
#2025-05-09|3582.31
#2025-05-12|3565.33
#2025-05-13|3093.36
#2025-05-14|3079.15
#2025-05-15|2925.43
#2025-05-16|3072.22
#2025-05-19|3210.21
#2025-05-20|3265.34
#2025-05-21|3123.30
#2025-05-22|3040.30
#2025-05-23|3016.54
#2025-05-26|3016.54
#2025-05-27|3022.99
#2025-05-28|3029.98
#2025-05-29|3039.08
#2025-05-30|3073.08
#2025-06-02|3070.71
#2025-06-03|3052.48
#2025-06-04|3047.66
#2025-06-05|3027.69
#2025-06-06|3084.45
#2025-06-09|3081.24
#2025-06-10|3078.93
#2025-06-11|3104.12
#2025-06-12|3164.40
#2025-06-13|3139.87
#2025-06-16|3096.30
#2025-06-17|3102.83
#2025-06-18|3101.31
#2025-06-19|3101.31
#2025-06-20|3065.97
#2025-06-23|3053.42
#2025-06-24|3091.73
#2025-06-25|3065.87
#2025-06-26|3092.14
#2025-06-27|3136.18
#2025-06-30|3171.25
#2025-07-01|3275.70
#2025-07-02|3006.83
#2025-07-03|3004.18
#2025-07-04|3004.18
#2025-07-07|2962.63
#2025-07-08|2983.82
#2025-07-09|2951.33
#2025-07-10|2922.76
#2025-07-11|2924.32
#2025-07-14|2900.53
#2025-07-15|2839.74
#2025-07-16|2866.04
#2025-07-17|2766.59
#2025-07-18|2687.96
#2025-07-21|2681.74
#2025-07-22|2721.29
#2025-07-23|2798.14
#2025-07-24|2663.25
#2025-07-25|2705.14
#2025-07-28|2690.95
#2025-07-29|2578.24
#2025-07-30|2642.85
#2025-07-31|2481.49
#2025-08-01|2393.37
#2025-08-04|2419.78
#2025-08-05|2485.67
#2025-08-06|2455.23
#2025-08-07|2461.38
#2025-08-08|2524.48
#2025-08-11|2529.76
#2025-08-12|2596.38
#2025-08-13|2671.74
#2025-08-14|2674.80
#2025-08-15|2889.16
#2025-08-18|2917.42
#2025-08-19|2907.53
#2025-08-20|2886.43
#2025-08-21|2900.85
#2025-08-22|2942.65
#2025-08-25|2916.28
#2025-08-26|2887.26
#2025-08-27|2903.94
#2025-08-28|2893.63
#2025-08-29|2956.07
#2025-09-01|2956.07
#2025-09-02|2961.54
#2025-09-03|2958.97
#2025-09-04|2957.43
#2025-09-05|2990.28
#2025-09-08|3003.86
#2025-09-09|3143.98
#2025-09-10|3128.88
#2025-09-11|3195.98
#2025-09-12|3175.10
#2025-09-15|3139.47
#2025-09-16|3090.14
#2025-09-17|3100.67
#2025-09-18|3068.57
#2025-09-19|3058.53
#2025-09-22|3095.06
#2025-09-23|3139.06
#2025-09-24|3177.57
#2025-09-25|3113.53
#2025-09-26|3114.80
#2025-09-29|3123.89
#2025-09-30|3135.95
#2025-10-01|3159.89
#2025-10-02|3217.65
#2025-10-03|3315.01
#2025-10-06|3297.63
#2025-10-07|3344.04
#2025-10-08|3386.99
#2025-10-09|3361.15
#2025-10-10|3259.40
#2025-10-13|3266.82
#2025-10-14|3277.84
#2025-10-15|3267.74
#2025-10-16|3237.54
#2025-10-17|3257.39
#2025-10-20|3328.58
#2025-10-21|3338.92
#2025-10-22|3306.56
#2025-10-23|3286.93
#2025-10-24|3286.66
#2025-10-27|3316.21
#2025-10-28|3322.32
#2025-10-29|3243.65
#2025-10-30|3066.73
#2025-10-31|3035.79
#2025-11-03|3009.91
#2025-11-04|3015.69
#2025-11-05|2981.88
#2025-11-06|2928.11
#2025-11-07|2964.10
#2025-11-10|2902.18
#2025-11-11|2972.63
#2025-11-12|3055.69
#2025-11-13|3017.91
#2025-11-14|2957.13
#2025-11-17|2958.36
#2025-11-18|2916.58
#2025-11-19|2873.81
#2025-11-20|2870.52
#2025-11-21|2949.88
#2025-11-24|2952.29
#2025-11-25|3022.58
#2025-11-26|3049.42
#2025-11-27|3049.42
#2025-11-28|3047.18
#2025-12-01|2985.77
#2025-12-02|2996.41
#2025-12-03|3082.13
#2025-12-04|3047.39
#2025-12-05|3028.18
#2025-12-08|2991.40
#2025-12-09|2986.09
#2025-12-10|3034.65
#2025-12-11|3135.69
#2025-12-12|3168.29
#2025-12-15|3172.85
#2025-12-16|3105.30
#2025-12-17|3080.93
#2025-12-18|3062.07
#2025-12-19|3048.20
#2025-12-22|3047.57
#2025-12-23|3039.30
#2025-12-24|3058.36
#2025-12-25|3058.36
#2025-12-26|3095.41
#2025-12-29|3077.59
#2025-12-30|3098.78
#2025-12-31|3085.94
#2026-01-01|3085.94
#2026-01-02|3139.85
#2026-01-05|3208.86
#2026-01-06|3265.25
#2026-01-07|3206.22
#2026-01-08|3259.75
#2026-01-09|3229.45
#2026-01-12|3203.36
#2026-01-13|3151.13
#2026-01-14|3161.93
#2026-01-15|3218.91
#2026-01-16|3144.04
#2026-01-19|3144.04
#2026-01-20|3167.85
#2026-01-21|3229.55
#2026-01-22|3277.38
#2026-01-23|3285.21
#2026-01-26|3268.90
#2026-01-27|2750.91
#2026-01-28|2832.59
#2026-01-29|2834.67
#2026-01-30|2806.79
#2026-02-02|2784.04
#2026-02-03|2779.74
#2026-02-04|2725.24
#2026-02-05|2692.91
#2026-02-06|2743.77
#2026-02-09|2722.20
#2026-02-10|2693.09
#2026-02-11|2738.41
#2026-02-12|2761.51
#2026-02-13|2839.72
#2026-02-16|2839.72
#2026-02-17|2816.49
#2026-02-18|2822.33
#2026-02-19|2833.45
#2026-02-20|2816.46
#2026-02-23|2764.80
#2026-02-24|2695.16
#2026-02-25|2761.57
#2026-02-26|2781.74
#2026-02-27|2824.90
#2026-03-02|2798.85
#2026-03-03|2736.14
#2026-03-04|2768.19
#2026-03-05|2732.76
#2026-03-06|2706.65
#2026-03-09|2692.81
#2026-03-10|2644.14
#2026-03-11|2664.69
#2026-03-12|2617.30
#2026-03-13|2653.07
#2026-03-16|2677.75
#2026-03-17|2686.30
#2026-03-18|2674.26
#2026-03-19|2642.64
#2026-03-20|2612.15
#2026-03-23|2567.62
#2026-03-24|2595.26
#2026-03-25|2600.79
#2026-03-26|2590.01
#2026-03-27|2503.01
#2026-03-30|2506.45
#2026-03-31|2588.73
#2026-04-01|2623.07
#2026-04-02|2653.75