Table Data - Nasdaq US Health Care Management Services Large Mid Cap Total Return Index
| Title | Nasdaq US Health Care Management Services Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB20101020LMT |
| 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: NQUSB20101020LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 274.86 |
| 2001-04-02 | 273.24 |
| 2001-04-03 | 268.78 |
| 2001-04-04 | 275.86 |
| 2001-04-05 | 279.02 |
| 2001-04-06 | 275.57 |
| 2001-04-09 | 276.92 |
| 2001-04-10 | 273.28 |
| 2001-04-11 | 267.42 |
| 2001-04-12 | 270.26 |
| 2001-04-13 | . |
| 2001-04-16 | 271.03 |
| 2001-04-17 | 275.01 |
| 2001-04-18 | 273.42 |
| 2001-04-19 | 269.83 |
| 2001-04-20 | 268.88 |
| 2001-04-23 | 268.07 |
| 2001-04-24 | 272.74 |
| 2001-04-25 | 280.91 |
| 2001-04-26 | 285.27 |
| 2001-04-27 | 288.51 |
| 2001-04-30 | 291.12 |
| 2001-05-01 | 295.34 |
| 2001-05-02 | 281.79 |
| 2001-05-03 | 277.66 |
| 2001-05-04 | 277.01 |
| 2001-05-07 | 274.63 |
| 2001-05-08 | 270.23 |
| 2001-05-09 | 269.82 |
| 2001-05-10 | 265.38 |
| 2001-05-11 | 267.52 |
| 2001-05-14 | 268.69 |
| 2001-05-15 | 270.72 |
| 2001-05-16 | 279.59 |
| 2001-05-17 | 275.83 |
| 2001-05-18 | 272.68 |
| 2001-05-21 | 268.90 |
| 2001-05-22 | 266.32 |
| 2001-05-23 | 263.03 |
| 2001-05-24 | 270.36 |
| 2001-05-25 | 268.78 |
| 2001-05-28 | . |
| 2001-05-29 | 268.96 |
| 2001-05-30 | 270.82 |
| 2001-05-31 | 275.61 |
| 2001-06-01 | 276.18 |
| 2001-06-04 | 280.18 |
| 2001-06-05 | 283.60 |
| 2001-06-06 | 287.70 |
| 2001-06-07 | 287.42 |
| 2001-06-08 | 288.00 |
| 2001-06-11 | 284.42 |
| 2001-06-12 | 285.78 |
| 2001-06-13 | 286.49 |
| 2001-06-14 | 285.66 |
| 2001-06-15 | 289.00 |
| 2001-06-18 | 291.76 |
| 2001-06-19 | 291.26 |
| 2001-06-20 | 296.82 |
| 2001-06-21 | 299.52 |
| 2001-06-22 | 296.51 |
| 2001-06-25 | 295.66 |
| 2001-06-26 | 295.64 |
| 2001-06-27 | 299.66 |
| 2001-06-28 | 302.81 |
| 2001-06-29 | 302.82 |
| 2001-07-02 | 300.80 |
| 2001-07-03 | 301.18 |
| 2001-07-04 | . |
| 2001-07-05 | 298.51 |
| 2001-07-06 | 297.87 |
| 2001-07-09 | 300.92 |
| 2001-07-10 | 301.62 |
| 2001-07-11 | 307.77 |
| 2001-07-12 | 311.17 |
| 2001-07-13 | 314.59 |
| 2001-07-16 | 315.17 |
| 2001-07-17 | 318.84 |
| 2001-07-18 | 320.96 |
| 2001-07-19 | 318.66 |
| 2001-07-20 | 317.74 |
| 2001-07-23 | 317.65 |
| 2001-07-24 | 310.30 |
| 2001-07-25 | 310.69 |
| 2001-07-26 | 314.29 |
| 2001-07-27 | 314.15 |
| 2001-07-30 | 315.63 |
| 2001-07-31 | 321.04 |
| 2001-08-01 | 311.16 |
| 2001-08-02 | 305.29 |
| 2001-08-03 | 304.77 |
| 2001-08-06 | 302.79 |
| 2001-08-07 | 304.57 |
| 2001-08-08 | 301.17 |
| 2001-08-09 | 300.51 |
| 2001-08-10 | 305.24 |
| 2001-08-13 | 308.29 |
| 2001-08-14 | 308.21 |
| 2001-08-15 | 308.73 |
| 2001-08-16 | 309.44 |
| 2001-08-17 | 306.63 |
| 2001-08-20 | 309.44 |
| 2001-08-21 | 312.16 |
| 2001-08-22 | 316.03 |
| 2001-08-23 | 318.89 |
| 2001-08-24 | 316.48 |
| 2001-08-27 | 316.78 |
| 2001-08-28 | 315.81 |
| 2001-08-29 | 315.39 |
| 2001-08-30 | 315.37 |
| 2001-08-31 | 311.71 |
| 2001-09-03 | . |
| 2001-09-04 | 316.81 |
| 2001-09-05 | 315.84 |
| 2001-09-06 | 311.97 |
| 2001-09-07 | 305.67 |
| 2001-09-10 | 305.09 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 296.30 |
| 2001-09-18 | 292.30 |
| 2001-09-19 | 289.13 |
| 2001-09-20 | 287.42 |
| 2001-09-21 | 277.19 |
| 2001-09-24 | 282.47 |
| 2001-09-25 | 290.23 |
| 2001-09-26 | 300.11 |
| 2001-09-27 | 306.01 |
| 2001-09-28 | 309.52 |
| 2001-10-01 | 307.32 |
| 2001-10-02 | 309.03 |
| 2001-10-03 | 309.45 |
| 2001-10-04 | 308.94 |
| 2001-10-05 | 307.54 |
| 2001-10-08 | 304.01 |
| 2001-10-09 | 303.88 |
| 2001-10-10 | 308.36 |
| 2001-10-11 | 302.98 |
| 2001-10-12 | 301.19 |
| 2001-10-15 | 307.77 |
| 2001-10-16 | 306.09 |
| 2001-10-17 | 300.78 |
| 2001-10-18 | 295.38 |
| 2001-10-19 | 298.95 |
| 2001-10-22 | 304.33 |
| 2001-10-23 | 297.35 |
| 2001-10-24 | 291.49 |
| 2001-10-25 | 291.38 |
| 2001-10-26 | 293.38 |
| 2001-10-29 | 294.16 |
| 2001-10-30 | 291.77 |
| 2001-10-31 | 287.59 |
| 2001-11-01 | 288.26 |
| 2001-11-02 | 291.81 |
| 2001-11-05 | 292.86 |
| 2001-11-06 | 296.18 |
| 2001-11-07 | 288.46 |
| 2001-11-08 | 281.08 |
| 2001-11-09 | 281.55 |
| 2001-11-12 | 285.85 |
| 2001-11-13 | 289.11 |
| 2001-11-14 | 289.18 |
| 2001-11-15 | 288.70 |
| 2001-11-16 | 289.05 |
| 2001-11-19 | 294.89 |
| 2001-11-20 | 305.86 |
| 2001-11-21 | 306.42 |
| 2001-11-22 | . |
| 2001-11-23 | 308.10 |
| 2001-11-26 | 307.58 |
| 2001-11-27 | 304.92 |
| 2001-11-28 | 304.52 |
| 2001-11-29 | 306.23 |
| 2001-11-30 | 306.81 |
| 2001-12-03 | 306.21 |
| 2001-12-04 | 308.05 |
| 2001-12-05 | 309.34 |
| 2001-12-06 | 308.87 |
| 2001-12-07 | 307.69 |
| 2001-12-10 | 303.52 |
| 2001-12-11 | 305.77 |
| 2001-12-12 | 300.58 |
| 2001-12-13 | 302.26 |
| 2001-12-14 | 305.15 |
| 2001-12-17 | 305.02 |
| 2001-12-18 | 308.09 |
| 2001-12-19 | 305.49 |
| 2001-12-20 | 306.94 |
| 2001-12-21 | 305.26 |
| 2001-12-24 | 308.11 |
| 2001-12-25 | . |
| 2001-12-26 | 307.69 |
| 2001-12-27 | 308.89 |
| 2001-12-28 | 311.48 |
| 2001-12-31 | 312.09 |
| 2002-01-01 | . |
| 2002-01-02 | 309.38 |
| 2002-01-03 | 306.42 |
| 2002-01-04 | 309.30 |
| 2002-01-07 | 306.37 |
| 2002-01-08 | 305.84 |
| 2002-01-09 | 307.49 |
| 2002-01-10 | 309.31 |
| 2002-01-11 | 312.98 |
| 2002-01-14 | 316.47 |
| 2002-01-15 | 318.23 |
| 2002-01-16 | 319.42 |
| 2002-01-17 | 316.00 |
| 2002-01-18 | 316.82 |
| 2002-01-21 | . |
| 2002-01-22 | 315.39 |
| 2002-01-23 | 313.88 |
| 2002-01-24 | 317.79 |
| 2002-01-25 | 317.00 |
| 2002-01-28 | 314.67 |
| 2002-01-29 | 311.79 |
| 2002-01-30 | 311.87 |
| 2002-01-31 | 316.32 |
| 2002-02-01 | 316.65 |
| 2002-02-04 | 312.08 |
| 2002-02-05 | 318.23 |
| 2002-02-06 | 318.14 |
| 2002-02-07 | 318.79 |
| 2002-02-08 | 321.07 |
| 2002-02-11 | 321.47 |
| 2002-02-12 | 322.54 |
| 2002-02-13 | 323.32 |
| 2002-02-14 | 320.93 |
| 2002-02-15 | 318.04 |
| 2002-02-18 | . |
| 2002-02-19 | 312.99 |
| 2002-02-20 | 314.46 |
| 2002-02-21 | 318.33 |
| 2002-02-22 | 317.23 |
| 2002-02-25 | 317.35 |
| 2002-02-26 | 315.89 |
| 2002-02-27 | 312.80 |
| 2002-02-28 | 307.60 |
| 2002-03-01 | 309.65 |
| 2002-03-04 | 304.87 |
| 2002-03-05 | 308.38 |
| 2002-03-06 | 313.71 |
| 2002-03-07 | 314.17 |
| 2002-03-08 | 317.54 |
| 2002-03-11 | 320.41 |
| 2002-03-12 | 323.74 |
| 2002-03-13 | 328.69 |
| 2002-03-14 | 330.98 |
| 2002-03-15 | 333.07 |
| 2002-03-18 | 333.75 |
| 2002-03-19 | 332.16 |
| 2002-03-20 | 334.64 |
| 2002-03-21 | 336.14 |
| 2002-03-22 | 334.54 |
| 2002-03-25 | 333.60 |
| 2002-03-26 | 336.61 |
| 2002-03-27 | 342.10 |
| 2002-03-28 | 345.38 |
| 2002-03-29 | . |
| 2002-04-01 | 345.56 |
| 2002-04-02 | 347.76 |
| 2002-04-03 | 346.02 |
| 2002-04-04 | 347.44 |
| 2002-04-05 | 351.42 |
| 2002-04-08 | 353.33 |
| 2002-04-09 | 354.80 |
| 2002-04-10 | 359.32 |
| 2002-04-11 | 359.78 |
| 2002-04-12 | 356.19 |
| 2002-04-15 | 354.55 |
| 2002-04-16 | 356.62 |
| 2002-04-17 | 364.05 |
| 2002-04-18 | 372.78 |
| 2002-04-19 | 378.98 |
| 2002-04-22 | 376.46 |
| 2002-04-23 | 371.38 |
| 2002-04-24 | 374.45 |
| 2002-04-25 | 382.88 |
| 2002-04-26 | 382.34 |
| 2002-04-29 | 376.78 |
| 2002-04-30 | 382.98 |
| 2002-05-01 | 390.11 |
| 2002-05-02 | 383.85 |
| 2002-05-03 | 381.49 |
| 2002-05-06 | 382.84 |
| 2002-05-07 | 377.11 |
| 2002-05-08 | 380.19 |
| 2002-05-09 | 376.63 |
| 2002-05-10 | 374.71 |
| 2002-05-13 | 369.85 |
| 2002-05-14 | 367.64 |
| 2002-05-15 | 371.00 |
| 2002-05-16 | 370.50 |
| 2002-05-17 | 373.34 |
| 2002-05-20 | 366.16 |
| 2002-05-21 | 365.63 |
| 2002-05-22 | 362.49 |
| 2002-05-23 | 366.37 |
| 2002-05-24 | 367.26 |
| 2002-05-27 | . |
| 2002-05-28 | 370.16 |
| 2002-05-29 | 373.28 |
| 2002-05-30 | 379.50 |
| 2002-05-31 | 379.16 |
| 2002-06-03 | 376.81 |
| 2002-06-04 | 370.46 |
| 2002-06-05 | 378.06 |
| 2002-06-06 | 375.40 |
| 2002-06-07 | 381.25 |
| 2002-06-10 | 385.45 |
| 2002-06-11 | 388.22 |
| 2002-06-12 | 386.81 |
| 2002-06-13 | 384.08 |
| 2002-06-14 | 378.42 |
| 2002-06-17 | 384.72 |
| 2002-06-18 | 388.34 |
| 2002-06-19 | 392.48 |
| 2002-06-20 | 385.75 |
| 2002-06-21 | 377.85 |
| 2002-06-24 | 364.77 |
| 2002-06-25 | 360.03 |
| 2002-06-26 | 363.84 |
| 2002-06-27 | 367.41 |
| 2002-06-28 | 366.48 |
| 2002-07-01 | 358.03 |
| 2002-07-02 | 347.81 |
| 2002-07-03 | 352.63 |
| 2002-07-04 | . |
| 2002-07-05 | 362.06 |
| 2002-07-08 | 361.14 |
| 2002-07-09 | 348.60 |
| 2002-07-10 | 337.76 |
| 2002-07-11 | 341.26 |
| 2002-07-12 | 345.58 |
| 2002-07-15 | 342.17 |
| 2002-07-16 | 333.96 |
| 2002-07-17 | 342.26 |
| 2002-07-18 | 333.81 |
| 2002-07-19 | 327.02 |
| 2002-07-22 | 305.87 |
| 2002-07-23 | 304.70 |
| 2002-07-24 | 325.69 |
| 2002-07-25 | 318.80 |
| 2002-07-26 | 317.16 |
| 2002-07-29 | 328.37 |
| 2002-07-30 | 326.96 |
| 2002-07-31 | 340.44 |
| 2002-08-01 | 336.96 |
| 2002-08-02 | 330.13 |
| 2002-08-05 | 320.17 |
| 2002-08-06 | 325.53 |
| 2002-08-07 | 328.75 |
| 2002-08-08 | 340.15 |
| 2002-08-09 | 336.19 |
| 2002-08-12 | 333.65 |
| 2002-08-13 | 324.49 |
| 2002-08-14 | 335.53 |
| 2002-08-15 | 333.88 |
| 2002-08-16 | 334.66 |
| 2002-08-19 | 340.75 |
| 2002-08-20 | 337.96 |
| 2002-08-21 | 340.25 |
| 2002-08-22 | 347.97 |
| 2002-08-23 | 342.17 |
| 2002-08-26 | 344.91 |
| 2002-08-27 | 331.02 |
| 2002-08-28 | 323.58 |
| 2002-08-29 | 328.39 |
| 2002-08-30 | 328.69 |
| 2002-09-02 | . |
| 2002-09-03 | 317.17 |
| 2002-09-04 | 319.44 |
| 2002-09-05 | 320.92 |
| 2002-09-06 | 324.28 |
| 2002-09-09 | 328.86 |
| 2002-09-10 | 328.85 |
| 2002-09-11 | 332.17 |
| 2002-09-12 | 332.00 |
| 2002-09-13 | 337.07 |
| 2002-09-16 | 338.96 |
| 2002-09-17 | 334.74 |
| 2002-09-18 | 335.38 |
| 2002-09-19 | 327.01 |
| 2002-09-20 | 325.33 |
| 2002-09-23 | 321.62 |
| 2002-09-24 | 317.05 |
| 2002-09-25 | 323.15 |
| 2002-09-26 | 327.61 |
| 2002-09-27 | 327.79 |
| 2002-09-30 | 326.10 |
| 2002-10-01 | 328.01 |
| 2002-10-02 | 329.76 |
| 2002-10-03 | 332.98 |
| 2002-10-04 | 317.98 |
| 2002-10-07 | 314.35 |
| 2002-10-08 | 315.95 |
| 2002-10-09 | 314.84 |
| 2002-10-10 | 319.48 |
| 2002-10-11 | 325.13 |
| 2002-10-14 | 328.74 |
| 2002-10-15 | 338.79 |
| 2002-10-16 | 338.97 |
| 2002-10-17 | 332.78 |
| 2002-10-18 | 339.30 |
| 2002-10-21 | 341.08 |
| 2002-10-22 | 341.17 |
| 2002-10-23 | 344.53 |
| 2002-10-24 | 338.61 |
| 2002-10-25 | 329.37 |
| 2002-10-28 | 312.87 |
| 2002-10-29 | 305.62 |
| 2002-10-30 | 307.30 |
| 2002-10-31 | 287.52 |
| 2002-11-01 | 289.62 |
| 2002-11-04 | 291.74 |
| 2002-11-05 | 284.75 |
| 2002-11-06 | 291.60 |
| 2002-11-07 | 295.50 |
| 2002-11-08 | 260.64 |
| 2002-11-11 | 256.25 |
| 2002-11-12 | 260.78 |
| 2002-11-13 | 262.50 |
| 2002-11-14 | 266.64 |
| 2002-11-15 | 272.87 |
| 2002-11-18 | 275.97 |
| 2002-11-19 | 268.86 |
| 2002-11-20 | 270.56 |
| 2002-11-21 | 261.87 |
| 2002-11-22 | 260.88 |
| 2002-11-25 | 245.75 |
| 2002-11-26 | 251.46 |
| 2002-11-27 | 257.59 |
| 2002-11-28 | . |
| 2002-11-29 | 259.80 |
| 2002-12-02 | 252.93 |
| 2002-12-03 | 255.40 |
| 2002-12-04 | 265.02 |
| 2002-12-05 | 264.36 |
| 2002-12-06 | 265.16 |
| 2002-12-09 | 260.26 |
| 2002-12-10 | 262.25 |
| 2002-12-11 | 263.98 |
| 2002-12-12 | 264.47 |
| 2002-12-13 | 260.30 |
| 2002-12-16 | 262.70 |
| 2002-12-17 | 261.27 |
| 2002-12-18 | 260.02 |
| 2002-12-19 | 258.03 |
| 2002-12-20 | 255.75 |
| 2002-12-23 | 260.96 |
| 2002-12-24 | 261.32 |
| 2002-12-25 | . |
| 2002-12-26 | 259.19 |
| 2002-12-27 | 255.74 |
| 2002-12-30 | 257.57 |
| 2002-12-31 | 259.06 |
| 2003-01-01 | . |
| 2003-01-02 | 266.24 |
| 2003-01-03 | 266.17 |
| 2003-01-06 | 265.71 |
| 2003-01-07 | 262.66 |
| 2003-01-08 | 262.85 |
| 2003-01-09 | 265.10 |
| 2003-01-10 | 263.04 |
| 2003-01-13 | 264.51 |
| 2003-01-14 | 264.85 |
| 2003-01-15 | 264.37 |
| 2003-01-16 | 265.33 |
| 2003-01-17 | 270.40 |
| 2003-01-20 | . |
| 2003-01-21 | 267.28 |
| 2003-01-22 | 267.54 |
| 2003-01-23 | 272.23 |
| 2003-01-24 | 266.53 |
| 2003-01-27 | 260.36 |
| 2003-01-28 | 263.45 |
| 2003-01-29 | 266.57 |
| 2003-01-30 | 262.86 |
| 2003-01-31 | 268.74 |
| 2003-02-03 | 263.38 |
| 2003-02-04 | 258.39 |
| 2003-02-05 | 257.03 |
| 2003-02-06 | 254.43 |
| 2003-02-07 | 257.05 |
| 2003-02-10 | 259.15 |
| 2003-02-11 | 255.75 |
| 2003-02-12 | 247.18 |
| 2003-02-13 | 245.44 |
| 2003-02-14 | 244.35 |
| 2003-02-17 | . |
| 2003-02-18 | 251.09 |
| 2003-02-19 | 252.86 |
| 2003-02-20 | 251.51 |
| 2003-02-21 | 256.22 |
| 2003-02-24 | 250.44 |
| 2003-02-25 | 252.92 |
| 2003-02-26 | 254.78 |
| 2003-02-27 | 256.79 |
| 2003-02-28 | 258.29 |
| 2003-03-03 | 257.80 |
| 2003-03-04 | 254.08 |
| 2003-03-05 | 257.48 |
| 2003-03-06 | 256.90 |
| 2003-03-07 | 259.58 |
| 2003-03-10 | 254.81 |
| 2003-03-11 | 252.35 |
| 2003-03-12 | 253.11 |
| 2003-03-13 | 259.41 |
| 2003-03-14 | 255.39 |
| 2003-03-17 | 265.69 |
| 2003-03-18 | 267.90 |
| 2003-03-19 | 268.31 |
| 2003-03-20 | 267.54 |
| 2003-03-21 | 271.69 |
| 2003-03-24 | 268.41 |
| 2003-03-25 | 270.01 |
| 2003-03-26 | 268.61 |
| 2003-03-27 | 269.00 |
| 2003-03-28 | 273.94 |
| 2003-03-31 | 273.09 |
| 2003-04-01 | 272.68 |
| 2003-04-02 | 275.26 |
| 2003-04-03 | 277.35 |
| 2003-04-04 | 273.09 |
| 2003-04-07 | 273.27 |
| 2003-04-08 | 272.56 |
| 2003-04-09 | 269.33 |
| 2003-04-10 | 267.59 |
| 2003-04-11 | 270.49 |
| 2003-04-14 | 276.12 |
| 2003-04-15 | 271.13 |
| 2003-04-16 | 260.30 |
| 2003-04-17 | 265.17 |
| 2003-04-18 | . |
| 2003-04-21 | 260.56 |
| 2003-04-22 | 265.66 |
| 2003-04-23 | 266.58 |
| 2003-04-24 | 266.42 |
| 2003-04-25 | 265.20 |
| 2003-04-28 | 267.03 |
| 2003-04-29 | 269.16 |
| 2003-04-30 | 274.32 |
| 2003-05-01 | 274.58 |
| 2003-05-02 | 278.35 |
| 2003-05-05 | 280.85 |
| 2003-05-06 | 283.76 |
| 2003-05-07 | 281.90 |
| 2003-05-08 | 280.41 |
| 2003-05-09 | 283.58 |
| 2003-05-12 | 285.75 |
| 2003-05-13 | 285.56 |
| 2003-05-14 | 286.93 |
| 2003-05-15 | 287.35 |
| 2003-05-16 | 292.69 |
| 2003-05-19 | 288.29 |
| 2003-05-20 | 292.25 |
| 2003-05-21 | 294.80 |
| 2003-05-22 | 294.08 |
| 2003-05-23 | 292.40 |
| 2003-05-26 | . |
| 2003-05-27 | 294.95 |
| 2003-05-28 | 296.31 |
| 2003-05-29 | 294.94 |
| 2003-05-30 | 298.13 |
| 2003-06-02 | 296.02 |
| 2003-06-03 | 294.68 |
| 2003-06-04 | 295.40 |
| 2003-06-05 | 298.62 |
| 2003-06-06 | 301.45 |
| 2003-06-09 | 298.45 |
| 2003-06-10 | 302.51 |
| 2003-06-11 | 308.59 |
| 2003-06-12 | 307.25 |
| 2003-06-13 | 303.48 |
| 2003-06-16 | 310.01 |
| 2003-06-17 | 314.82 |
| 2003-06-18 | 314.01 |
| 2003-06-19 | 305.11 |
| 2003-06-20 | 305.97 |
| 2003-06-23 | 296.95 |
| 2003-06-24 | 298.60 |
| 2003-06-25 | 296.38 |
| 2003-06-26 | 300.45 |
| 2003-06-27 | 299.60 |
| 2003-06-30 | 299.74 |
| 2003-07-01 | 300.14 |
| 2003-07-02 | 304.86 |
| 2003-07-03 | 303.27 |
| 2003-07-04 | . |
| 2003-07-07 | 308.45 |
| 2003-07-08 | 312.09 |
| 2003-07-09 | 313.43 |
| 2003-07-10 | 309.17 |
| 2003-07-11 | 309.99 |
| 2003-07-14 | 306.90 |
| 2003-07-15 | 307.65 |
| 2003-07-16 | 300.05 |
| 2003-07-17 | 304.21 |
| 2003-07-18 | 306.79 |
| 2003-07-21 | 305.87 |
| 2003-07-22 | 306.00 |
| 2003-07-23 | 310.51 |
| 2003-07-24 | 305.48 |
| 2003-07-25 | 311.06 |
| 2003-07-28 | 317.44 |
| 2003-07-29 | 322.20 |
| 2003-07-30 | 321.99 |
| 2003-07-31 | 312.05 |
| 2003-08-01 | 310.23 |
| 2003-08-04 | 308.98 |
| 2003-08-05 | 299.59 |
| 2003-08-06 | 289.61 |
| 2003-08-07 | 297.10 |
| 2003-08-08 | 299.11 |
| 2003-08-11 | 302.81 |
| 2003-08-12 | 303.62 |
| 2003-08-13 | 301.64 |
| 2003-08-14 | 303.62 |
| 2003-08-15 | 303.51 |
| 2003-08-18 | 305.82 |
| 2003-08-19 | 306.87 |
| 2003-08-20 | 304.06 |
| 2003-08-21 | 303.53 |
| 2003-08-22 | 299.84 |
| 2003-08-25 | 299.32 |
| 2003-08-26 | 301.78 |
| 2003-08-27 | 302.72 |
| 2003-08-28 | 304.33 |
| 2003-08-29 | 306.85 |
| 2003-09-01 | . |
| 2003-09-02 | 310.23 |
| 2003-09-03 | 309.30 |
| 2003-09-04 | 310.30 |
| 2003-09-05 | 306.79 |
| 2003-09-08 | 310.71 |
| 2003-09-09 | 308.15 |
| 2003-09-10 | 307.32 |
| 2003-09-11 | 307.29 |
| 2003-09-12 | 308.50 |
| 2003-09-15 | 307.06 |
| 2003-09-16 | 307.85 |
| 2003-09-17 | 308.88 |
| 2003-09-18 | 311.02 |
| 2003-09-19 | 310.18 |
| 2003-09-22 | 307.42 |
| 2003-09-23 | 306.96 |
| 2003-09-24 | 303.14 |
| 2003-09-25 | 299.61 |
| 2003-09-26 | 297.36 |
| 2003-09-29 | 301.55 |
| 2003-09-30 | 304.96 |
| 2003-10-01 | 309.36 |
| 2003-10-02 | 311.63 |
| 2003-10-03 | 314.54 |
| 2003-10-06 | 312.09 |
| 2003-10-07 | 312.48 |
| 2003-10-08 | 312.09 |
| 2003-10-09 | 313.29 |
| 2003-10-10 | 314.43 |
| 2003-10-13 | 316.34 |
| 2003-10-14 | 316.30 |
| 2003-10-15 | 311.30 |
| 2003-10-16 | 317.94 |
| 2003-10-17 | 317.51 |
| 2003-10-20 | 321.56 |
| 2003-10-21 | 323.66 |
| 2003-10-22 | 318.89 |
| 2003-10-23 | 319.64 |
| 2003-10-24 | 323.12 |
| 2003-10-27 | 318.54 |
| 2003-10-28 | 319.67 |
| 2003-10-29 | 322.66 |
| 2003-10-30 | 315.41 |
| 2003-10-31 | 320.60 |
| 2003-11-03 | 317.98 |
| 2003-11-04 | 315.34 |
| 2003-11-05 | 316.84 |
| 2003-11-06 | 317.64 |
| 2003-11-07 | 315.70 |
| 2003-11-10 | 314.02 |
| 2003-11-11 | 314.69 |
| 2003-11-12 | 319.84 |
| 2003-11-13 | 325.85 |
| 2003-11-14 | 327.06 |
| 2003-11-17 | 325.07 |
| 2003-11-18 | 322.66 |
| 2003-11-19 | 328.35 |
| 2003-11-20 | 325.39 |
| 2003-11-21 | 326.23 |
| 2003-11-24 | 331.50 |
| 2003-11-25 | 335.50 |
| 2003-11-26 | 337.48 |
| 2003-11-27 | . |
| 2003-11-28 | 338.91 |
| 2003-12-01 | 343.16 |
| 2003-12-02 | 347.15 |
| 2003-12-03 | 345.90 |
| 2003-12-04 | 343.37 |
| 2003-12-05 | 340.59 |
| 2003-12-08 | 339.45 |
| 2003-12-09 | 336.52 |
| 2003-12-10 | 334.31 |
| 2003-12-11 | 339.64 |
| 2003-12-12 | 340.09 |
| 2003-12-15 | 336.49 |
| 2003-12-16 | 335.16 |
| 2003-12-17 | 336.35 |
| 2003-12-18 | 340.82 |
| 2003-12-19 | 338.95 |
| 2003-12-22 | 341.23 |
| 2003-12-23 | 340.12 |
| 2003-12-24 | 340.63 |
| 2003-12-25 | . |
| 2003-12-26 | 342.26 |
| 2003-12-29 | 347.72 |
| 2003-12-30 | 348.28 |
| 2003-12-31 | 347.89 |
| 2004-01-01 | . |
| 2004-01-02 | 349.48 |
| 2004-01-05 | 340.39 |
| 2004-01-06 | 341.73 |
| 2004-01-07 | 344.05 |
| 2004-01-08 | 344.37 |
| 2004-01-09 | 341.23 |
| 2004-01-12 | 342.84 |
| 2004-01-13 | 342.91 |
| 2004-01-14 | 351.15 |
| 2004-01-15 | 353.97 |
| 2004-01-16 | 357.10 |
| 2004-01-19 | . |
| 2004-01-20 | 362.24 |
| 2004-01-21 | 362.41 |
| 2004-01-22 | 366.71 |
| 2004-01-23 | 362.16 |
| 2004-01-26 | 363.82 |
| 2004-01-27 | 362.65 |
| 2004-01-28 | 357.50 |
| 2004-01-29 | 361.13 |
| 2004-01-30 | 363.24 |
| 2004-02-02 | 364.46 |
| 2004-02-03 | 363.64 |
| 2004-02-04 | 362.25 |
| 2004-02-05 | 357.30 |
| 2004-02-06 | 358.87 |
| 2004-02-09 | 356.53 |
| 2004-02-10 | 358.86 |
| 2004-02-11 | 357.88 |
| 2004-02-12 | 358.48 |
| 2004-02-13 | 358.92 |
| 2004-02-16 | . |
| 2004-02-17 | 363.15 |
| 2004-02-18 | 361.22 |
| 2004-02-19 | 359.96 |
| 2004-02-20 | 358.50 |
| 2004-02-23 | 357.78 |
| 2004-02-24 | 360.53 |
| 2004-02-25 | 363.27 |
| 2004-02-26 | 364.37 |
| 2004-02-27 | 365.75 |
| 2004-03-01 | 364.65 |
| 2004-03-02 | 362.54 |
| 2004-03-03 | 366.16 |
| 2004-03-04 | 367.94 |
| 2004-03-05 | 369.60 |
| 2004-03-08 | 367.49 |
| 2004-03-09 | 364.00 |
| 2004-03-10 | 360.52 |
| 2004-03-11 | 356.03 |
| 2004-03-12 | 361.52 |
| 2004-03-15 | 362.09 |
| 2004-03-16 | 365.03 |
| 2004-03-17 | 368.34 |
| 2004-03-18 | 370.57 |
| 2004-03-19 | 367.28 |
| 2004-03-22 | 362.63 |
| 2004-03-23 | 364.77 |
| 2004-03-24 | 359.72 |
| 2004-03-25 | 363.01 |
| 2004-03-26 | 363.66 |
| 2004-03-29 | 368.38 |
| 2004-03-30 | 370.79 |
| 2004-03-31 | 373.69 |
| 2004-04-01 | 375.56 |
| 2004-04-02 | 377.24 |
| 2004-04-05 | 386.72 |
| 2004-04-06 | 385.36 |
| 2004-04-07 | 385.19 |
| 2004-04-08 | 385.47 |
| 2004-04-09 | . |
| 2004-04-12 | 389.43 |
| 2004-04-13 | 385.36 |
| 2004-04-14 | 380.65 |
| 2004-04-15 | 370.65 |
| 2004-04-16 | 374.54 |
| 2004-04-19 | 374.98 |
| 2004-04-20 | 371.89 |
| 2004-04-21 | 379.08 |
| 2004-04-22 | 388.21 |
| 2004-04-23 | 387.70 |
| 2004-04-26 | 382.64 |
| 2004-04-27 | 384.04 |
| 2004-04-28 | 379.36 |
| 2004-04-29 | 373.88 |
| 2004-04-30 | 371.73 |
| 2004-05-03 | 375.72 |
| 2004-05-04 | 374.18 |
| 2004-05-05 | 378.45 |
| 2004-05-06 | 375.45 |
| 2004-05-07 | 370.28 |
| 2004-05-10 | 362.11 |
| 2004-05-11 | 364.76 |
| 2004-05-12 | 366.49 |
| 2004-05-13 | 368.83 |
| 2004-05-14 | 370.44 |
| 2004-05-17 | 367.84 |
| 2004-05-18 | 369.70 |
| 2004-05-19 | 365.62 |
| 2004-05-20 | 362.11 |
| 2004-05-21 | 364.38 |
| 2004-05-24 | 366.19 |
| 2004-05-25 | 368.74 |
| 2004-05-26 | 367.67 |
| 2004-05-27 | 371.52 |
| 2004-05-28 | 373.72 |
| 2004-05-31 | . |
| 2004-06-01 | 378.04 |
| 2004-06-02 | 379.36 |
| 2004-06-03 | 378.62 |
| 2004-06-04 | 378.75 |
| 2004-06-07 | 383.19 |
| 2004-06-08 | 381.43 |
| 2004-06-09 | 377.82 |
| 2004-06-10 | 377.52 |
| 2004-06-11 | . |
| 2004-06-14 | 374.96 |
| 2004-06-15 | 375.97 |
| 2004-06-16 | 377.00 |
| 2004-06-17 | 377.89 |
| 2004-06-18 | 379.59 |
| 2004-06-21 | 374.08 |
| 2004-06-22 | 372.78 |
| 2004-06-23 | 373.28 |
| 2004-06-24 | 372.89 |
| 2004-06-25 | 375.40 |
| 2004-06-28 | 370.76 |
| 2004-06-29 | 374.31 |
| 2004-06-30 | 379.94 |
| 2004-07-01 | 375.65 |
| 2004-07-02 | 370.41 |
| 2004-07-05 | . |
| 2004-07-06 | 362.95 |
| 2004-07-07 | 368.39 |
| 2004-07-08 | 364.61 |
| 2004-07-09 | 364.98 |
| 2004-07-12 | 366.38 |
| 2004-07-13 | 371.80 |
| 2004-07-14 | 373.48 |
| 2004-07-15 | 380.55 |
| 2004-07-16 | 379.64 |
| 2004-07-19 | 378.58 |
| 2004-07-20 | 380.68 |
| 2004-07-21 | 373.87 |
| 2004-07-22 | 373.30 |
| 2004-07-23 | 368.12 |
| 2004-07-26 | 366.56 |
| 2004-07-27 | 356.44 |
| 2004-07-28 | 354.10 |
| 2004-07-29 | 360.61 |
| 2004-07-30 | 359.21 |
| 2004-08-02 | 359.44 |
| 2004-08-03 | 356.41 |
| 2004-08-04 | 353.89 |
| 2004-08-05 | 350.33 |
| 2004-08-06 | 344.60 |
| 2004-08-09 | 345.00 |
| 2004-08-10 | 352.16 |
| 2004-08-11 | 357.20 |
| 2004-08-12 | 354.43 |
| 2004-08-13 | 355.72 |
| 2004-08-16 | 359.78 |
| 2004-08-17 | 361.25 |
| 2004-08-18 | 363.97 |
| 2004-08-19 | 360.71 |
| 2004-08-20 | 362.87 |
| 2004-08-23 | 360.29 |
| 2004-08-24 | 359.87 |
| 2004-08-25 | 361.83 |
| 2004-08-26 | 362.20 |
| 2004-08-27 | 364.87 |
| 2004-08-30 | 361.98 |
| 2004-08-31 | 366.27 |
| 2004-09-01 | 367.51 |
| 2004-09-02 | 370.88 |
| 2004-09-03 | 370.31 |
| 2004-09-06 | . |
| 2004-09-07 | 373.55 |
| 2004-09-08 | 371.97 |
| 2004-09-09 | 372.09 |
| 2004-09-10 | 373.64 |
| 2004-09-13 | 374.75 |
| 2004-09-14 | 376.37 |
| 2004-09-15 | 378.20 |
| 2004-09-16 | 377.52 |
| 2004-09-17 | 377.28 |
| 2004-09-20 | 377.50 |
| 2004-09-21 | 379.58 |
| 2004-09-22 | 377.48 |
| 2004-09-23 | 377.32 |
| 2004-09-24 | 381.14 |
| 2004-09-27 | 381.40 |
| 2004-09-28 | 386.62 |
| 2004-09-29 | 384.67 |
| 2004-09-30 | 388.41 |
| 2004-10-01 | 389.48 |
| 2004-10-04 | 388.13 |
| 2004-10-05 | 389.51 |
| 2004-10-06 | 392.06 |
| 2004-10-07 | 391.87 |
| 2004-10-08 | 387.98 |
| 2004-10-11 | 387.57 |
| 2004-10-12 | 385.88 |
| 2004-10-13 | 383.41 |
| 2004-10-14 | 380.86 |
| 2004-10-15 | 380.52 |
| 2004-10-18 | 381.29 |
| 2004-10-19 | 355.23 |
| 2004-10-20 | 363.29 |
| 2004-10-21 | 357.75 |
| 2004-10-22 | 363.29 |
| 2004-10-25 | 361.80 |
| 2004-10-26 | 371.51 |
| 2004-10-27 | 380.62 |
| 2004-10-28 | 380.77 |
| 2004-10-29 | 381.05 |
| 2004-11-01 | 380.87 |
| 2004-11-02 | 378.69 |
| 2004-11-03 | 395.87 |
| 2004-11-04 | 407.27 |
| 2004-11-05 | 412.19 |
| 2004-11-08 | 411.97 |
| 2004-11-09 | 416.12 |
| 2004-11-10 | 419.54 |
| 2004-11-11 | 424.39 |
| 2004-11-12 | 426.94 |
| 2004-11-15 | 430.29 |
| 2004-11-16 | 425.30 |
| 2004-11-17 | 427.12 |
| 2004-11-18 | 429.64 |
| 2004-11-19 | 426.43 |
| 2004-11-22 | 428.63 |
| 2004-11-23 | 429.68 |
| 2004-11-24 | 429.47 |
| 2004-11-25 | . |
| 2004-11-26 | 433.80 |
| 2004-11-29 | 433.12 |
| 2004-11-30 | 435.52 |
| 2004-12-01 | 442.14 |
| 2004-12-02 | 439.93 |
| 2004-12-03 | 440.95 |
| 2004-12-06 | 440.76 |
| 2004-12-07 | 435.36 |
| 2004-12-08 | 446.46 |
| 2004-12-09 | 456.81 |
| 2004-12-10 | 460.49 |
| 2004-12-13 | 462.38 |
| 2004-12-14 | 464.43 |
| 2004-12-15 | 462.96 |
| 2004-12-16 | 459.71 |
| 2004-12-17 | 457.84 |
| 2004-12-20 | 456.19 |
| 2004-12-21 | 461.07 |
| 2004-12-22 | 461.64 |
| 2004-12-23 | 461.77 |
| 2004-12-24 | . |
| 2004-12-27 | 461.39 |
| 2004-12-28 | 466.91 |
| 2004-12-29 | 467.78 |
| 2004-12-30 | 469.40 |
| 2004-12-31 | 468.82 |
| 2005-01-03 | 460.91 |
| 2005-01-04 | 457.90 |
| 2005-01-05 | 462.73 |
| 2005-01-06 | 465.51 |
| 2005-01-07 | 465.90 |
| 2005-01-10 | 472.20 |
| 2005-01-11 | 471.60 |
| 2005-01-12 | 477.16 |
| 2005-01-13 | 476.83 |
| 2005-01-14 | 480.10 |
| 2005-01-17 | . |
| 2005-01-18 | 478.99 |
| 2005-01-19 | 477.51 |
| 2005-01-20 | 471.55 |
| 2005-01-21 | 472.03 |
| 2005-01-24 | 468.14 |
| 2005-01-25 | 465.59 |
| 2005-01-26 | 467.93 |
| 2005-01-27 | 473.55 |
#2005-01-28| 471.39
#2005-01-31| 476.41
#2005-02-01| 485.86
#2005-02-02| 484.12
#2005-02-03| 484.24
#2005-02-04| 489.58
#2005-02-07| 481.70
#2005-02-08| 480.73
#2005-02-09| 475.70
#2005-02-10| 481.19
#2005-02-11| 482.06
#2005-02-14| 485.20
#2005-02-15| 490.08
#2005-02-16| 491.60
#2005-02-17| 488.24
#2005-02-18| 487.84
#2005-02-21| .
#2005-02-22| 475.61
#2005-02-23| 483.42
#2005-02-24| 488.36
#2005-02-25| 495.14
#2005-02-28| 493.61
#2005-03-01| 495.75
#2005-03-02| 497.90
#2005-03-03| 502.26
#2005-03-04| 509.71
#2005-03-07| 506.12
#2005-03-08| 502.16
#2005-03-09| 499.23
#2005-03-10| 501.27
#2005-03-11| 497.33
#2005-03-14| 498.02
#2005-03-15| 496.23
#2005-03-16| 492.00
#2005-03-17| 494.85
#2005-03-18| 494.83
#2005-03-21| 494.28
#2005-03-22| 497.08
#2005-03-23| 496.80
#2005-03-24| 500.75
#2005-03-25| .
#2005-03-28| 502.28
#2005-03-29| 503.39
#2005-03-30| 515.82
#2005-03-31| 514.99
#2005-04-01| 513.84
#2005-04-04| 516.85
#2005-04-05| 523.76
#2005-04-06| 527.19
#2005-04-07| 532.62
#2005-04-08| 526.59
#2005-04-11| 525.09
#2005-04-12| 527.05
#2005-04-13| 521.73
#2005-04-14| 508.08
#2005-04-15| 503.82
#2005-04-18| 496.23
#2005-04-19| 505.28
#2005-04-20| 496.86
#2005-04-21| 502.37
#2005-04-22| 499.00
#2005-04-25| 504.25
#2005-04-26| 494.67
#2005-04-27| 509.06
#2005-04-28| 504.81
#2005-04-29| 517.82
#2005-05-02| 520.93
#2005-05-03| 522.43
#2005-05-04| 529.41
#2005-05-05| 530.90
#2005-05-06| 535.43
#2005-05-09| 542.01
#2005-05-10| 539.60
#2005-05-11| 538.23
#2005-05-12| 536.00
#2005-05-13| 524.67
#2005-05-16| 533.93
#2005-05-17| 537.50
#2005-05-18| 534.02
#2005-05-19| 536.09
#2005-05-20| 535.96
#2005-05-23| 539.43
#2005-05-24| 539.57
#2005-05-25| 536.05
#2005-05-26| 539.91
#2005-05-27| 540.70
#2005-05-30| .
#2005-05-31| 538.14
#2005-06-01| 541.11
#2005-06-02| 546.57
#2005-06-03| 549.20
#2005-06-06| 552.28
#2005-06-07| 557.06
#2005-06-08| 552.44
#2005-06-09| 559.30
#2005-06-10| 551.39
#2005-06-13| 557.23
#2005-06-14| 563.46
#2005-06-15| 563.00
#2005-06-16| 562.85
#2005-06-17| 566.89
#2005-06-20| 568.13
#2005-06-21| 568.84
#2005-06-22| 568.37
#2005-06-23| 564.52
#2005-06-24| 559.60
#2005-06-27| 559.91
#2005-06-28| 569.57
#2005-06-29| 572.16
#2005-06-30| 567.65
#2005-07-01| 568.75
#2005-07-04| .
#2005-07-05| 573.56
#2005-07-06| 572.69
#2005-07-07| 573.94
#2005-07-08| 572.92
#2005-07-11| 572.30
#2005-07-12| 567.24
#2005-07-13| 560.60
#2005-07-14| 556.16
#2005-07-15| 560.34
#2005-07-18| 561.04
#2005-07-19| 557.13
#2005-07-20| 552.18
#2005-07-21| 541.20
#2005-07-22| 547.47
#2005-07-25| 545.87
#2005-07-26| 552.05
#2005-07-27| 548.03
#2005-07-28| 563.85
#2005-07-29| 561.57
#2005-08-01| 567.68
#2005-08-02| 571.59
#2005-08-03| 575.00
#2005-08-04| 574.02
#2005-08-05| 565.32
#2005-08-08| 562.09
#2005-08-09| 568.84
#2005-08-10| 572.25
#2005-08-11| 576.25
#2005-08-12| 573.59
#2005-08-15| 572.53
#2005-08-16| 569.30
#2005-08-17| 571.28
#2005-08-18| 570.37
#2005-08-19| 571.29
#2005-08-22| 571.92
#2005-08-23| 570.26
#2005-08-24| 568.43
#2005-08-25| 569.95
#2005-08-26| 567.47
#2005-08-29| 571.52
#2005-08-30| 571.71
#2005-08-31| 577.29
#2005-09-01| 577.80
#2005-09-02| 579.01
#2005-09-05| .
#2005-09-06| 588.62
#2005-09-07| 593.23
#2005-09-08| 592.40
#2005-09-09| 598.12
#2005-09-12| 594.08
#2005-09-13| 582.85
#2005-09-14| 582.73
#2005-09-15| 587.08
#2005-09-16| 590.88
#2005-09-19| 585.17
#2005-09-20| 578.36
#2005-09-21| 576.80
#2005-09-22| 580.20
#2005-09-23| 590.04
#2005-09-26| 593.52
#2005-09-27| 594.11
#2005-09-28| 594.50
#2005-09-29| 597.31
#2005-09-30| 600.49
#2005-10-03| 603.34
#2005-10-04| 603.02
#2005-10-05| 593.61
#2005-10-06| 590.95
#2005-10-07| 592.57
#2005-10-10| 590.36
#2005-10-11| 587.14
#2005-10-12| 579.76
#2005-10-13| 574.52
#2005-10-14| 588.52
#2005-10-17| 593.02
#2005-10-18| 594.85
#2005-10-19| 608.97
#2005-10-20| 600.23
#2005-10-21| 605.50
#2005-10-24| 606.29
#2005-10-25| 589.96
#2005-10-26| 572.06
#2005-10-27| 581.68
#2005-10-28| 596.14
#2005-10-31| 603.28
#2005-11-01| 603.31
#2005-11-02| 602.65
#2005-11-03| 597.92
#2005-11-04| 598.90
#2005-11-07| 600.41
#2005-11-08| 597.37
#2005-11-09| 590.97
#2005-11-10| 606.46
#2005-11-11| 607.47
#2005-11-14| 607.11
#2005-11-15| 613.47
#2005-11-16| 615.05
#2005-11-17| 620.87
#2005-11-18| 621.12
#2005-11-21| 625.26
#2005-11-22| 626.41
#2005-11-23| 624.82
#2005-11-24| .
#2005-11-25| 624.88
#2005-11-28| 612.54
#2005-11-29| 624.75
#2005-11-30| 621.13
#2005-12-01| 633.79
#2005-12-02| 635.10
#2005-12-05| 633.41
#2005-12-06| 638.85
#2005-12-07| 632.21
#2005-12-08| 638.22
#2005-12-09| 646.33
#2005-12-12| 643.50
#2005-12-13| 644.74
#2005-12-14| 643.03
#2005-12-15| 642.47
#2005-12-16| 640.21
#2005-12-19| 629.62
#2005-12-20| 636.89
#2005-12-21| 639.04
#2005-12-22| 641.84
#2005-12-23| 642.80
#2005-12-26| .
#2005-12-27| 637.89
#2005-12-28| 640.41
#2005-12-29| 640.91
#2005-12-30| 635.49
#2006-01-02| .
#2006-01-03| 636.31
#2006-01-04| 638.99
#2006-01-05| 638.68
#2006-01-06| 645.23
#2006-01-09| 638.30
#2006-01-10| 636.97
#2006-01-11| 632.46
#2006-01-12| 636.68
#2006-01-13| 628.93
#2006-01-16| .
#2006-01-17| 629.81
#2006-01-18| 635.46
#2006-01-19| 633.56
#2006-01-20| 616.87
#2006-01-23| 608.20
#2006-01-24| 615.77
#2006-01-25| 612.98
#2006-01-26| 617.24
#2006-01-27| 625.64
#2006-01-30| 622.02
#2006-01-31| 629.95
#2006-02-01| 632.69
#2006-02-02| 629.41
#2006-02-03| 632.59
#2006-02-06| 625.26
#2006-02-07| 622.11
#2006-02-08| 621.67
#2006-02-09| 627.75
#2006-02-10| 628.97
#2006-02-13| 626.83
#2006-02-14| 635.31
#2006-02-15| 638.31
#2006-02-16| 636.93
#2006-02-17| 636.05
#2006-02-20| .
#2006-02-21| 634.35
#2006-02-22| 643.59
#2006-02-23| 642.42
#2006-02-24| 639.78
#2006-02-27| 640.77
#2006-02-28| 632.53
#2006-03-01| 636.57
#2006-03-02| 632.39
#2006-03-03| 628.31
#2006-03-06| 622.18
#2006-03-07| 625.17
#2006-03-08| 631.34
#2006-03-09| 626.13
#2006-03-10| 628.96
#2006-03-13| 625.20
#2006-03-14| 632.11
#2006-03-15| 636.28
#2006-03-16| 635.33
#2006-03-17| 635.88
#2006-03-20| 636.47
#2006-03-21| 629.82
#2006-03-22| 634.78
#2006-03-23| 630.96
#2006-03-24| 631.91
#2006-03-27| 628.28
#2006-03-28| 623.65
#2006-03-29| 630.83
#2006-03-30| 629.13
#2006-03-31| 626.30
#2006-04-03| 622.05
#2006-04-04| 623.90
#2006-04-05| 622.33
#2006-04-06| 612.55
#2006-04-07| 606.74
#2006-04-10| 599.21
#2006-04-11| 590.20
#2006-04-12| 599.36
#2006-04-13| 602.06
#2006-04-14| .
#2006-04-17| 593.51
#2006-04-18| 588.96
#2006-04-19| 583.13
#2006-04-20| 593.43
#2006-04-21| 590.78
#2006-04-24| 590.12
#2006-04-25| 583.22
#2006-04-26| 580.97
#2006-04-27| 551.91
#2006-04-28| 569.48
#2006-05-01| 566.72
#2006-05-02| 566.58
#2006-05-03| 544.85
#2006-05-04| 545.85
#2006-05-05| 553.45
#2006-05-08| 554.03
#2006-05-09| 542.94
#2006-05-10| 555.08
#2006-05-11| 549.33
#2006-05-12| 554.61
#2006-05-15| 559.60
#2006-05-16| 568.43
#2006-05-17| 568.81
#2006-05-18| 563.62
#2006-05-19| 556.01
#2006-05-22| 553.48
#2006-05-23| 547.37
#2006-05-24| 542.42
#2006-05-25| 549.39
#2006-05-26| 550.27
#2006-05-29| .
#2006-05-30| 548.31
#2006-05-31| 556.07
#2006-06-01| 569.69
#2006-06-02| 573.42
#2006-06-05| 564.36
#2006-06-06| 561.83
#2006-06-07| 568.32
#2006-06-08| 568.76
#2006-06-09| 565.90
#2006-06-12| 553.84
#2006-06-13| 553.04
#2006-06-14| 548.07
#2006-06-15| 553.06
#2006-06-16| 550.85
#2006-06-19| 546.58
#2006-06-20| 543.52
#2006-06-21| 554.96
#2006-06-22| 554.06
#2006-06-23| 559.63
#2006-06-26| 560.87
#2006-06-27| 555.73
#2006-06-28| 554.90
#2006-06-29| 564.41
#2006-06-30| 566.98
#2006-07-03| 569.47
#2006-07-04| .
#2006-07-05| 566.40
#2006-07-06| 567.33
#2006-07-07| 569.72
#2006-07-10| 576.77
#2006-07-11| 585.85
#2006-07-12| 582.83
#2006-07-13| 579.33
#2006-07-14| 574.93
#2006-07-17| 576.82
#2006-07-18| 580.40
#2006-07-19| 599.18
#2006-07-20| 595.70
#2006-07-21| 593.40
#2006-07-24| 601.69
#2006-07-25| 607.20
#2006-07-26| 600.84
#2006-07-27| 582.91
#2006-07-28| 571.95
#2006-07-31| 572.49
#2006-08-01| 572.90
#2006-08-02| 585.36
#2006-08-03| 579.26
#2006-08-04| 585.66
#2006-08-07| 586.93
#2006-08-08| 592.69
#2006-08-09| 592.58
#2006-08-10| 594.35
#2006-08-11| 590.61
#2006-08-14| 590.49
#2006-08-15| 594.28
#2006-08-16| 597.57
#2006-08-17| 602.20
#2006-08-18| 602.60
#2006-08-21| 603.92
#2006-08-22| 606.62
#2006-08-23| 605.70
#2006-08-24| 613.99
#2006-08-25| 609.77
#2006-08-28| 615.02
#2006-08-29| 617.94
#2006-08-30| 621.24
#2006-08-31| 619.67
#2006-09-01| 617.61
#2006-09-04| .
#2006-09-05| 613.21
#2006-09-06| 608.56
#2006-09-07| 606.66
#2006-09-08| 611.80
#2006-09-11| 621.56
#2006-09-12| 632.13
#2006-09-13| 630.39
#2006-09-14| 625.92
#2006-09-15| 625.50
#2006-09-18| 619.96
#2006-09-19| 622.84
#2006-09-20| 625.75
#2006-09-21| 614.66
#2006-09-22| 607.41
#2006-09-25| 606.90
#2006-09-26| 609.67
#2006-09-27| 606.96
#2006-09-28| 607.41
#2006-09-29| 608.60
#2006-10-02| 606.27
#2006-10-03| 604.01
#2006-10-04| 609.08
#2006-10-05| 616.92
#2006-10-06| 609.57
#2006-10-09| 601.42
#2006-10-10| 594.44
#2006-10-11| 597.06
#2006-10-12| 598.82
#2006-10-13| 590.49
#2006-10-16| 588.63
#2006-10-17| 584.09
#2006-10-18| 590.69
#2006-10-19| 599.53
#2006-10-20| 604.84
#2006-10-23| 604.62
#2006-10-24| 599.84
#2006-10-25| 583.94
#2006-10-26| 589.66
#2006-10-27| 590.48
#2006-10-30| 582.87
#2006-10-31| 580.14
#2006-11-01| 570.81
#2006-11-02| 575.60
#2006-11-03| 568.53
#2006-11-06| 576.54
#2006-11-07| 581.98
#2006-11-08| 568.97
#2006-11-09| 551.31
#2006-11-10| 558.57
#2006-11-13| 566.36
#2006-11-14| 570.85
#2006-11-15| 576.27
#2006-11-16| 575.36
#2006-11-17| 570.24
#2006-11-20| 565.33
#2006-11-21| 561.61
#2006-11-22| 565.03
#2006-11-23| .
#2006-11-24| 565.91
#2006-11-27| 560.92
#2006-11-28| 568.27
#2006-11-29| 570.67
#2006-11-30| 584.11
#2006-12-01| 583.39
#2006-12-04| 587.47
#2006-12-05| 589.21
#2006-12-06| 592.66
#2006-12-07| 594.68
#2006-12-08| 596.59
#2006-12-11| 598.00
#2006-12-12| 597.35
#2006-12-13| 594.97
#2006-12-14| 596.04
#2006-12-15| 597.49
#2006-12-18| 604.48
#2006-12-19| 613.31
#2006-12-20| 618.87
#2006-12-21| 621.48
#2006-12-22| 619.21
#2006-12-25| .
#2006-12-26| 619.25
#2006-12-27| 619.88
#2006-12-28| 620.60
#2006-12-29| 620.05
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 613.88
#2007-01-04| 613.00
#2007-01-05| 609.48
#2007-01-08| 613.74
#2007-01-09| 605.04
#2007-01-10| 607.29
#2007-01-11| 618.92
#2007-01-12| 622.69
#2007-01-15| .
#2007-01-16| 626.28
#2007-01-17| 628.23
#2007-01-18| 617.47
#2007-01-19| 618.94
#2007-01-22| 613.56
#2007-01-23| 614.04
#2007-01-24| 613.17
#2007-01-25| 613.15
#2007-01-26| 611.78
#2007-01-29| 613.83
#2007-01-30| 620.62
#2007-01-31| 624.29
#2007-02-01| 629.26
#2007-02-02| 629.02
#2007-02-05| 632.97
#2007-02-06| 631.34
#2007-02-07| 637.53
#2007-02-08| 635.19
#2007-02-09| 631.87
#2007-02-12| 635.58
#2007-02-13| 638.84
#2007-02-14| 643.01
#2007-02-15| 656.89
#2007-02-16| 657.12
#2007-02-19| .
#2007-02-20| 659.15
#2007-02-21| 660.95
#2007-02-22| 661.35
#2007-02-23| 657.66
#2007-02-26| 656.76
#2007-02-27| 636.81
#2007-02-28| 642.60
#2007-03-01| 644.39
#2007-03-02| 642.50
#2007-03-05| 635.60
#2007-03-06| 643.12
#2007-03-07| 640.88
#2007-03-08| 642.45
#2007-03-09| 638.01
#2007-03-12| 642.07
#2007-03-13| 635.64
#2007-03-14| 638.07
#2007-03-15| 644.13
#2007-03-16| 642.09
#2007-03-19| 651.55
#2007-03-20| 651.61
#2007-03-21| 659.45
#2007-03-22| 664.56
#2007-03-23| 668.28
#2007-03-26| 670.48
#2007-03-27| 664.12
#2007-03-28| 659.00
#2007-03-29| 648.72
#2007-03-30| 651.35
#2007-04-02| 656.99
#2007-04-03| 666.43
#2007-04-04| 669.71
#2007-04-05| 672.04
#2007-04-06| .
#2007-04-09| 672.57
#2007-04-10| 670.52
#2007-04-11| 662.70
#2007-04-12| 665.20
#2007-04-13| 667.63
#2007-04-16| 675.44
#2007-04-17| 679.01
#2007-04-18| 679.05
#2007-04-19| 666.78
#2007-04-20| 671.28
#2007-04-23| 673.81
#2007-04-24| 680.26
#2007-04-25| 670.80
#2007-04-26| 675.37
#2007-04-27| 674.86
#2007-04-30| 671.36
#2007-05-01| 667.97
#2007-05-02| 676.83
#2007-05-03| 674.70
#2007-05-04| 680.64
#2007-05-07| 683.62
#2007-05-08| 682.19
#2007-05-09| 682.97
#2007-05-10| 679.76
#2007-05-11| 684.62
#2007-05-14| 682.76
#2007-05-15| 683.26
#2007-05-16| 693.68
#2007-05-17| 692.73
#2007-05-18| 693.15
#2007-05-21| 691.93
#2007-05-22| 693.96
#2007-05-23| 693.36
#2007-05-24| 693.19
#2007-05-25| 696.05
#2007-05-28| .
#2007-05-29| 699.17
#2007-05-30| 699.97
#2007-05-31| 697.13
#2007-06-01| 701.48
#2007-06-04| 699.98
#2007-06-05| 696.76
#2007-06-06| 689.94
#2007-06-07| 685.73
#2007-06-08| 690.86
#2007-06-11| 689.30
#2007-06-12| 685.65
#2007-06-13| 686.04
#2007-06-14| 685.40
#2007-06-15| 686.59
#2007-06-18| 686.92
#2007-06-19| 686.87
#2007-06-20| 677.96
#2007-06-21| 679.20
#2007-06-22| 673.02
#2007-06-25| 672.70
#2007-06-26| 676.25
#2007-06-27| 678.80
#2007-06-28| 679.84
#2007-06-29| 674.00
#2007-07-02| 684.98
#2007-07-03| 685.67
#2007-07-04| .
#2007-07-05| 690.78
#2007-07-06| 696.06
#2007-07-09| 688.61
#2007-07-10| 681.46
#2007-07-11| 683.71
#2007-07-12| 695.72
#2007-07-13| 693.53
#2007-07-16| 692.71
#2007-07-17| 692.79
#2007-07-18| 699.90
#2007-07-19| 689.45
#2007-07-20| 683.72
#2007-07-23| 684.14
#2007-07-24| 682.47
#2007-07-25| 676.42
#2007-07-26| 664.88
#2007-07-27| 653.64
#2007-07-30| 655.85
#2007-07-31| 649.72
#2007-08-01| 647.17
#2007-08-02| 657.93
#2007-08-03| 646.52
#2007-08-06| 657.05
#2007-08-07| 656.90
#2007-08-08| 652.20
#2007-08-09| 635.70
#2007-08-10| 647.84
#2007-08-13| 652.69
#2007-08-14| 643.42
#2007-08-15| 646.31
#2007-08-16| 646.19
#2007-08-17| 655.12
#2007-08-20| 657.14
#2007-08-21| 657.24
#2007-08-22| 659.79
#2007-08-23| 658.82
#2007-08-24| 667.60
#2007-08-27| 663.57
#2007-08-28| 657.19
#2007-08-29| 663.41
#2007-08-30| 666.05
#2007-08-31| 672.87
#2007-09-03| .
#2007-09-04| 677.36
#2007-09-05| 672.59
#2007-09-06| 675.13
#2007-09-07| 667.68
#2007-09-10| 666.87
#2007-09-11| 673.98
#2007-09-12| 678.10
#2007-09-13| 678.13
#2007-09-14| 678.41
#2007-09-17| 678.24
#2007-09-18| 688.16
#2007-09-19| 684.65
#2007-09-20| 678.78
#2007-09-21| 683.28
#2007-09-24| 683.07
#2007-09-25| 683.54
#2007-09-26| 684.49
#2007-09-27| 686.73
#2007-09-28| 684.21
#2007-10-01| 682.66
#2007-10-02| 679.95
#2007-10-03| 676.69
#2007-10-04| 675.62
#2007-10-05| 681.41
#2007-10-08| 683.01
#2007-10-09| 690.10
#2007-10-10| 694.81
#2007-10-11| 684.41
#2007-10-12| 690.15
#2007-10-15| 682.62
#2007-10-16| 679.81
#2007-10-17| 685.07
#2007-10-18| 687.20
#2007-10-19| 678.63
#2007-10-22| 681.58
#2007-10-23| 689.24
#2007-10-24| 679.21
#2007-10-25| 684.85
#2007-10-26| 677.64
#2007-10-29| 676.69
#2007-10-30| 676.91
#2007-10-31| 686.46
#2007-11-01| 680.37
#2007-11-02| 677.76
#2007-11-05| 678.50
#2007-11-06| 684.29
#2007-11-07| 674.96
#2007-11-08| 681.89
#2007-11-09| 684.45
#2007-11-12| 690.52
#2007-11-13| 697.81
#2007-11-14| 696.90
#2007-11-15| 692.86
#2007-11-16| 696.73
#2007-11-19| 696.77
#2007-11-20| 699.95
#2007-11-21| 689.10
#2007-11-22| .
#2007-11-23| 695.48
#2007-11-26| 694.80
#2007-11-27| 705.64
#2007-11-28| 714.97
#2007-11-29| 718.66
#2007-11-30| 719.65
#2007-12-03| 719.79
#2007-12-04| 717.88
#2007-12-05| 724.43
#2007-12-06| 735.08
#2007-12-07| 736.59
#2007-12-10| 742.04
#2007-12-11| 730.09
#2007-12-12| 732.22
#2007-12-13| 736.57
#2007-12-14| 732.51
#2007-12-17| 723.92
#2007-12-18| 730.32
#2007-12-19| 729.22
#2007-12-20| 738.57
#2007-12-21| 746.51
#2007-12-24| 749.72
#2007-12-25| .
#2007-12-26| 751.74
#2007-12-27| 742.22
#2007-12-28| 741.56
#2007-12-31| 739.74
#2008-01-01| .
#2008-01-02| 734.12
#2008-01-03| 740.29
#2008-01-04| 733.22
#2008-01-07| 749.47
#2008-01-08| 745.04
#2008-01-09| 750.51
#2008-01-10| 750.17
#2008-01-11| 743.71
#2008-01-14| 741.26
#2008-01-15| 730.79
#2008-01-16| 739.54
#2008-01-17| 726.33
#2008-01-18| 721.76
#2008-01-21| .
#2008-01-22| 689.09
#2008-01-23| 676.07
#2008-01-24| 670.57
#2008-01-25| 663.35
#2008-01-28| 680.59
#2008-01-29| 681.03
#2008-01-30| 680.06
#2008-01-31| 683.63
#2008-02-01| 685.40
#2008-02-04| 679.54
#2008-02-05| 671.56
#2008-02-06| 672.25
#2008-02-07| 669.67
#2008-02-08| 663.34
#2008-02-11| 658.43
#2008-02-12| 663.39
#2008-02-13| 655.06
#2008-02-14| 648.31
#2008-02-15| 659.89
#2008-02-18| .
#2008-02-19| 665.79
#2008-02-20| 667.44
#2008-02-21| 658.92
#2008-02-22| 656.44
#2008-02-25| 660.56
#2008-02-26| 662.18
#2008-02-27| 661.44
#2008-02-28| 651.29
#2008-02-29| 630.70
#2008-03-03| 631.94
#2008-03-04| 629.54
#2008-03-05| 637.39
#2008-03-06| 620.26
#2008-03-07| 607.84
#2008-03-10| 605.95
#2008-03-11| 535.19
#2008-03-12| 529.89
#2008-03-13| 538.53
#2008-03-14| 528.08
#2008-03-17| 514.86
#2008-03-18| 523.54
#2008-03-19| 523.27
#2008-03-20| 525.71
#2008-03-21| .
#2008-03-24| 529.28
#2008-03-25| 532.28
#2008-03-26| 522.91
#2008-03-27| 524.32
#2008-03-28| 520.31
#2008-03-31| 520.76
#2008-04-01| 544.77
#2008-04-02| 537.57
#2008-04-03| 534.89
#2008-04-04| 535.13
#2008-04-07| 534.01
#2008-04-08| 542.45
#2008-04-09| 537.68
#2008-04-10| 537.46
#2008-04-11| 529.18
#2008-04-14| 530.69
#2008-04-15| 539.46
#2008-04-16| 536.09
#2008-04-17| 540.48
#2008-04-18| 545.48
#2008-04-21| 548.50
#2008-04-22| 531.43
#2008-04-23| 550.93
#2008-04-24| 542.53
#2008-04-25| 556.00
#2008-04-28| 556.09
#2008-04-29| 551.40
#2008-04-30| 547.16
#2008-05-01| 548.78
#2008-05-02| 549.88
#2008-05-05| 551.09
#2008-05-06| 547.78
#2008-05-07| 545.18
#2008-05-08| 547.92
#2008-05-09| 547.81
#2008-05-12| 547.91
#2008-05-13| 542.96
#2008-05-14| 540.14
#2008-05-15| 534.95
#2008-05-16| 540.83
#2008-05-19| 545.53
#2008-05-20| 551.55
#2008-05-21| 553.16
#2008-05-22| 564.13
#2008-05-23| 554.69
#2008-05-26| .
#2008-05-27| 559.89
#2008-05-28| 558.92
#2008-05-29| 566.54
#2008-05-30| 564.05
#2008-06-02| 556.55
#2008-06-03| 557.03
#2008-06-04| 561.47
#2008-06-05| 569.66
#2008-06-06| 555.94
#2008-06-09| 550.91
#2008-06-10| 545.46
#2008-06-11| 536.72
#2008-06-12| 534.55
#2008-06-13| 539.64
#2008-06-16| 532.78
#2008-06-17| 527.05
#2008-06-18| 519.83
#2008-06-19| 500.92
#2008-06-20| 492.45
#2008-06-23| 491.23
#2008-06-24| 489.64
#2008-06-25| 495.79
#2008-06-26| 487.31
#2008-06-27| 489.85
#2008-06-30| 489.40
#2008-07-01| 484.13
#2008-07-02| 482.78
#2008-07-03| 466.11
#2008-07-04| .
#2008-07-07| 467.01
#2008-07-08| 476.09
#2008-07-09| 475.80
#2008-07-10| 473.15
#2008-07-11| 462.68
#2008-07-14| 462.46
#2008-07-15| 460.06
#2008-07-16| 459.91
#2008-07-17| 470.05
#2008-07-18| 470.19
#2008-07-21| 468.15
#2008-07-22| 489.72
#2008-07-23| 511.99
#2008-07-24| 503.64
#2008-07-25| 510.19
#2008-07-28| 501.74
#2008-07-29| 506.68
#2008-07-30| 508.73
#2008-07-31| 517.60
#2008-08-01| 514.19
#2008-08-04| 525.54
#2008-08-05| 539.62
#2008-08-06| 534.53
#2008-08-07| 532.04
#2008-08-08| 551.05
#2008-08-11| 553.54
#2008-08-12| 551.00
#2008-08-13| 549.39
#2008-08-14| 553.38
#2008-08-15| 564.71
#2008-08-18| 554.37
#2008-08-19| 544.30
#2008-08-20| 536.45
#2008-08-21| 541.42
#2008-08-22| 546.26
#2008-08-25| 529.79
#2008-08-26| 532.11
#2008-08-27| 534.02
#2008-08-28| 540.84
#2008-08-29| 538.38
#2008-09-01| .
#2008-09-02| 536.48
#2008-09-03| 539.97
#2008-09-04| 522.71
#2008-09-05| 518.38
#2008-09-08| 536.13
#2008-09-09| 524.37
#2008-09-10| 529.22
#2008-09-11| 541.09
#2008-09-12| 542.08
#2008-09-15| 527.49
#2008-09-16| 517.86
#2008-09-17| 496.34
#2008-09-18| 509.48
#2008-09-19| 512.05
#2008-09-22| 497.85
#2008-09-23| 490.07
#2008-09-24| 485.71
#2008-09-25| 492.98
#2008-09-26| 498.01
#2008-09-29| 457.98
#2008-09-30| 485.23
#2008-10-01| 485.16
#2008-10-02| 473.59
#2008-10-03| 466.49
#2008-10-06| 437.70
#2008-10-07| 413.95
#2008-10-08| 404.36
#2008-10-09| 369.55
#2008-10-10| 362.79
#2008-10-13| 426.26
#2008-10-14| 432.36
#2008-10-15| 396.42
#2008-10-16| 403.63
#2008-10-17| 410.55
#2008-10-20| 424.78
#2008-10-21| 421.72
#2008-10-22| 391.84
#2008-10-23| 387.60
#2008-10-24| 377.07
#2008-10-27| 346.51
#2008-10-28| 370.75
#2008-10-29| 357.41
#2008-10-30| 370.23
#2008-10-31| 383.47
#2008-11-03| 390.38
#2008-11-04| 383.13
#2008-11-05| 382.41
#2008-11-06| 368.80
#2008-11-07| 375.78
#2008-11-10| 369.40
#2008-11-11| 356.56
#2008-11-12| 341.85
#2008-11-13| 361.92
#2008-11-14| 352.20
#2008-11-17| 342.64
#2008-11-18| 344.30
#2008-11-19| 321.03
#2008-11-20| 294.20
#2008-11-21| 303.47
#2008-11-24| 326.77
#2008-11-25| 337.36
#2008-11-26| 346.36
#2008-11-27| .
#2008-11-28| 351.19
#2008-12-01| 328.08
#2008-12-02| 331.78
#2008-12-03| 336.58
#2008-12-04| 332.20
#2008-12-05| 350.41
#2008-12-08| 357.55
#2008-12-09| 347.77
#2008-12-10| 353.29
#2008-12-11| 361.07
#2008-12-12| 361.73
#2008-12-15| 362.77
#2008-12-16| 380.79
#2008-12-17| 375.54
#2008-12-18| 385.64
#2008-12-19| 398.45
#2008-12-22| 389.30
#2008-12-23| 387.48
#2008-12-24| 387.82
#2008-12-25| .
#2008-12-26| 393.02
#2008-12-29| 389.59
#2008-12-30| 405.00
#2008-12-31| 399.42
#2009-01-01| .
#2009-01-02| 409.88
#2009-01-05| 411.41
#2009-01-06| 407.49
#2009-01-07| 401.71
#2009-01-08| 404.48
#2009-01-09| 395.43
#2009-01-12| 385.41
#2009-01-13| 380.67
#2009-01-14| 371.50
#2009-01-15| 374.49
#2009-01-16| 382.98
#2009-01-19| .
#2009-01-20| 364.16
#2009-01-21| 377.10
#2009-01-22| 388.91
#2009-01-23| 393.57
#2009-01-26| 399.41
#2009-01-27| 412.25
#2009-01-28| 428.39
#2009-01-29| 415.34
#2009-01-30| 406.89
#2009-02-02| 418.49
#2009-02-03| 430.92
#2009-02-04| 422.72
#2009-02-05| 434.34
#2009-02-06| 437.52
#2009-02-09| 439.56
#2009-02-10| 421.41
#2009-02-11| 427.46
#2009-02-12| 434.63
#2009-02-13| 431.76
#2009-02-16| .
#2009-02-17| 418.09
#2009-02-18| 416.83
#2009-02-19| 418.47
#2009-02-20| 413.05
#2009-02-23| 383.84
#2009-02-24| 395.12
#2009-02-25| 381.03
#2009-02-26| 345.16
#2009-02-27| 336.02
#2009-03-02| 305.86
#2009-03-03| 307.40
#2009-03-04| 318.33
#2009-03-05| 297.82
#2009-03-06| 306.78
#2009-03-09| 302.24
#2009-03-10| 322.49
#2009-03-11| 313.34
#2009-03-12| 333.05
#2009-03-13| 345.94
#2009-03-16| 339.78
#2009-03-17| 347.42
#2009-03-18| 351.10
#2009-03-19| 340.01
#2009-03-20| 333.76
#2009-03-23| 352.41
#2009-03-24| 340.44
#2009-03-25| 345.56
#2009-03-26| 353.80
#2009-03-27| 343.78
#2009-03-30| 338.79
#2009-03-31| 349.07
#2009-04-01| 349.47
#2009-04-02| 360.24
#2009-04-03| 351.98
#2009-04-06| 360.22
#2009-04-07| 365.82
#2009-04-08| 364.62
#2009-04-09| 373.25
#2009-04-10| .
#2009-04-13| 386.87
#2009-04-14| 388.03
#2009-04-15| 393.56
#2009-04-16| 388.25
#2009-04-17| 386.87
#2009-04-20| 382.09
#2009-04-21| 379.17
#2009-04-22| 377.65
#2009-04-23| 373.35
#2009-04-24| 372.57
#2009-04-27| 377.41
#2009-04-28| 387.04
#2009-04-29| 385.14
#2009-04-30| 386.26
#2009-05-01| 383.38
#2009-05-04| 391.44
#2009-05-05| 402.72
#2009-05-06| 402.93
#2009-05-07| 422.28
#2009-05-08| 429.06
#2009-05-11| 416.84
#2009-05-12| 416.27
#2009-05-13| 415.01
#2009-05-14| 417.79
#2009-05-15| 410.76
#2009-05-18| 417.00
#2009-05-19| 413.59
#2009-05-20| 415.22
#2009-05-21| 405.75
#2009-05-22| 400.69
#2009-05-25| .
#2009-05-26| 412.29
#2009-05-27| 412.07
#2009-05-28| 416.24
#2009-05-29| 415.14
#2009-06-01| 426.25
#2009-06-02| 430.38
#2009-06-03| 422.28
#2009-06-04| 417.53
#2009-06-05| 417.15
#2009-06-08| 407.75
#2009-06-09| 403.97
#2009-06-10| 403.77
#2009-06-11| 397.04
#2009-06-12| 399.98
#2009-06-15| 390.14
#2009-06-16| 395.88
#2009-06-17| 403.41
#2009-06-18| 423.56
#2009-06-19| 425.34
#2009-06-22| 411.41
#2009-06-23| 410.99
#2009-06-24| 415.88
#2009-06-25| 425.18
#2009-06-26| 423.77
#2009-06-29| 426.08
#2009-06-30| 424.89
#2009-07-01| 427.68
#2009-07-02| 413.75
#2009-07-03| .
#2009-07-06| 417.35
#2009-07-07| 427.80
#2009-07-08| 423.47
#2009-07-09| 422.59
#2009-07-10| 417.98
#2009-07-13| 422.73
#2009-07-14| 420.71
#2009-07-15| 422.75
#2009-07-16| 426.78
#2009-07-17| 424.49
#2009-07-20| 422.00
#2009-07-21| 426.25
#2009-07-22| 425.36
#2009-07-23| 438.46
#2009-07-24| 445.68
#2009-07-27| 445.41
#2009-07-28| 461.14
#2009-07-29| 456.97
#2009-07-30| 457.98
#2009-07-31| 455.69
#2009-08-03| 454.96
#2009-08-04| 452.89
#2009-08-05| 444.45
#2009-08-06| 441.07
#2009-08-07| 447.04
#2009-08-10| 452.22
#2009-08-11| 453.57
#2009-08-12| 454.48
#2009-08-13| 461.61
#2009-08-14| 458.47
#2009-08-17| 466.72
#2009-08-18| 463.62
#2009-08-19| 463.91
#2009-08-20| 470.07
#2009-08-21| 474.52
#2009-08-24| 479.52
#2009-08-25| 482.83
#2009-08-26| 475.95
#2009-08-27| 477.47
#2009-08-28| 471.33
#2009-08-31| 466.23
#2009-09-01| 458.81
#2009-09-02| 469.68
#2009-09-03| 471.44
#2009-09-04| 475.23
#2009-09-07| .
#2009-09-08| 465.06
#2009-09-09| 471.67
#2009-09-10| 483.37
#2009-09-11| 485.61
#2009-09-14| 487.48
#2009-09-15| 478.04
#2009-09-16| 489.11
#2009-09-17| 486.52
#2009-09-18| 482.80
#2009-09-21| 485.73
#2009-09-22| 482.42
#2009-09-23| 472.89
#2009-09-24| 463.21
#2009-09-25| 457.64
#2009-09-28| 463.64
#2009-09-29| 460.54
#2009-09-30| 453.47
#2009-10-01| 446.58
#2009-10-02| 440.75
#2009-10-05| 445.25
#2009-10-06| 447.90
#2009-10-07| 454.67
#2009-10-08| 445.91
#2009-10-09| 455.60
#2009-10-12| 459.32
#2009-10-13| 453.24
#2009-10-14| 462.22
#2009-10-15| 458.43
#2009-10-16| 455.59
#2009-10-19| 460.12
#2009-10-20| 462.96
#2009-10-21| 455.28
#2009-10-22| 462.96
#2009-10-23| 460.86
#2009-10-26| 452.08
#2009-10-27| 461.07
#2009-10-28| 449.13
#2009-10-29| 463.69
#2009-10-30| 453.39
#2009-11-02| 462.33
#2009-11-03| 469.77
#2009-11-04| 478.03
#2009-11-05| 483.79
#2009-11-06| 488.94
#2009-11-09| 496.15
#2009-11-10| 497.80
#2009-11-11| 500.13
#2009-11-12| 492.86
#2009-11-13| 495.38
#2009-11-16| 500.43
#2009-11-17| 497.93
#2009-11-18| 495.57
#2009-11-19| 490.25
#2009-11-20| 490.86
#2009-11-23| 504.06
#2009-11-24| 507.61
#2009-11-25| 507.47
#2009-11-26| .
#2009-11-27| 501.40
#2009-11-30| 497.27
#2009-12-01| 503.77
#2009-12-02| 502.66
#2009-12-03| 493.27
#2009-12-04| 495.57
#2009-12-07| 502.66
#2009-12-08| 504.41
#2009-12-09| 502.80
#2009-12-10| 518.52
#2009-12-11| 518.36
#2009-12-14| 525.70
#2009-12-15| 532.57
#2009-12-16| 531.27
#2009-12-17| 526.75
#2009-12-18| 524.52
#2009-12-21| 537.26
#2009-12-22| 540.19
#2009-12-23| 538.41
#2009-12-24| 536.79
#2009-12-25| .
#2009-12-28| 536.29
#2009-12-29| 532.57
#2009-12-30| 530.67
#2009-12-31| 524.09
#2010-01-01| .
#2010-01-04| 537.28
#2010-01-05| 534.57
#2010-01-06| 535.04
#2010-01-07| 548.18
#2010-01-08| 550.78
#2010-01-11| 551.19
#2010-01-12| 540.61
#2010-01-13| 549.66
#2010-01-14| 558.38
#2010-01-15| 556.24
#2010-01-18| .
#2010-01-19| 569.00
#2010-01-20| 559.76
#2010-01-21| 544.18
#2010-01-22| 537.13
#2010-01-25| 538.23
#2010-01-26| 531.62
#2010-01-27| 535.41
#2010-01-28| 532.81
#2010-01-29| 528.42
#2010-02-01| 532.90
#2010-02-02| 544.23
#2010-02-03| 536.69
#2010-02-04| 522.01
#2010-02-05| 519.81
#2010-02-08| 517.95
#2010-02-09| 523.77
#2010-02-10| 520.67
#2010-02-11| 526.25
#2010-02-12| 519.82
#2010-02-15| .
#2010-02-16| 520.29
#2010-02-17| 529.64
#2010-02-18| 531.84
#2010-02-19| 527.91
#2010-02-22| 533.77
#2010-02-23| 524.60
#2010-02-24| 529.47
#2010-02-25| 537.03
#2010-02-26| 541.04
#2010-03-01| 545.67
#2010-03-02| 548.51
#2010-03-03| 548.28
#2010-03-04| 542.71
#2010-03-05| 550.59
#2010-03-08| 545.60
#2010-03-09| 543.29
#2010-03-10| 545.80
#2010-03-11| 554.65
#2010-03-12| 549.33
#2010-03-15| 548.01
#2010-03-16| 552.24
#2010-03-17| 552.14
#2010-03-18| 562.99
#2010-03-19| 570.26
#2010-03-22| 570.41
#2010-03-23| 567.86
#2010-03-24| 561.27
#2010-03-25| 562.88
#2010-03-26| 559.53
#2010-03-29| 564.36
#2010-03-30| 566.66
#2010-03-31| 562.83
#2010-04-01| 567.05
#2010-04-02| .
#2010-04-05| 567.68
#2010-04-06| 568.79
#2010-04-07| 562.63
#2010-04-08| 560.67
#2010-04-09| 558.13
#2010-04-12| 557.09
#2010-04-13| 553.05
#2010-04-14| 543.00
#2010-04-15| 539.83
#2010-04-16| 540.73
#2010-04-19| 551.06
#2010-04-20| 554.82
#2010-04-21| 547.47
#2010-04-22| 545.24
#2010-04-23| 549.05
#2010-04-26| 537.41
#2010-04-27| 534.15
#2010-04-28| 537.03
#2010-04-29| 547.34
#2010-04-30| 527.28
#2010-05-03| 527.58
#2010-05-04| 519.56
#2010-05-05| 524.13
#2010-05-06| 512.89
#2010-05-07| 504.42
#2010-05-10| 521.99
#2010-05-11| 522.50
#2010-05-12| 531.14
#2010-05-13| 528.67
#2010-05-14| 523.71
#2010-05-17| 526.92
#2010-05-18| 524.30
#2010-05-19| 524.69
#2010-05-20| 505.54
#2010-05-21| 507.06
#2010-05-24| 506.36
#2010-05-25| 502.23
#2010-05-26| 505.40
#2010-05-27| 518.97
#2010-05-28| 515.11
#2010-05-31| .
#2010-06-01| 509.05
#2010-06-02| 523.59
#2010-06-03| 532.54
#2010-06-04| 520.32
#2010-06-07| 522.58
#2010-06-08| 520.40
#2010-06-09| 517.47
#2010-06-10| 528.29
#2010-06-11| 530.69
#2010-06-14| 533.70
#2010-06-15| 539.51
#2010-06-16| 540.56
#2010-06-17| 542.69
#2010-06-18| 537.60
#2010-06-21| 532.46
#2010-06-22| 521.45
#2010-06-23| 518.80
#2010-06-24| 510.69
#2010-06-25| 512.00
#2010-06-28| 506.75
#2010-06-29| 492.20
#2010-06-30| 488.83
#2010-07-01| 479.88
#2010-07-02| 477.91
#2010-07-05| .
#2010-07-06| 480.10
#2010-07-07| 488.19
#2010-07-08| 494.11
#2010-07-09| 497.34
#2010-07-12| 498.26
#2010-07-13| 503.11
#2010-07-14| 505.27
#2010-07-15| 509.57
#2010-07-16| 496.73
#2010-07-19| 497.53
#2010-07-20| 498.22
#2010-07-21| 487.31
#2010-07-22| 479.88
#2010-07-23| 479.36
#2010-07-26| 488.68
#2010-07-27| 485.09
#2010-07-28| 473.29
#2010-07-29| 474.45
#2010-07-30| 478.42
#2010-08-02| 487.52
#2010-08-03| 493.43
#2010-08-04| 499.45
#2010-08-05| 504.24
#2010-08-06| 507.49
#2010-08-09| 506.92
#2010-08-10| 505.95
#2010-08-11| 486.83
#2010-08-12| 489.39
#2010-08-13| 489.83
#2010-08-16| 487.11
#2010-08-17| 492.88
#2010-08-18| 493.80
#2010-08-19| 481.10
#2010-08-20| 479.65
#2010-08-23| 478.20
#2010-08-24| 472.22
#2010-08-25| 481.90
#2010-08-26| 476.22
#2010-08-27| 480.68
#2010-08-30| 472.21
#2010-08-31| 467.26
#2010-09-01| 480.46
#2010-09-02| 484.49
#2010-09-03| 493.59
#2010-09-06| .
#2010-09-07| 490.90
#2010-09-08| 493.81
#2010-09-09| 501.73
#2010-09-10| 507.76
#2010-09-13| 509.78
#2010-09-14| 509.61
#2010-09-15| 511.79
#2010-09-16| 507.61
#2010-09-17| 507.00
#2010-09-20| 518.49
#2010-09-21| 520.99
#2010-09-22| 523.97
#2010-09-23| 524.67
#2010-09-24| 529.82
#2010-09-27| 525.16
#2010-09-28| 528.39
#2010-09-29| 528.84
#2010-09-30| 531.62
#2010-10-01| 531.12
#2010-10-04| 521.89
#2010-10-05| 530.98
#2010-10-06| 522.08
#2010-10-07| 526.39
#2010-10-08| 528.24
#2010-10-11| 531.31
#2010-10-12| 532.74
#2010-10-13| 538.13
#2010-10-14| 536.94
#2010-10-15| 541.16
#2010-10-18| 545.11
#2010-10-19| 531.01
#2010-10-20| 539.25
#2010-10-21| 535.64
#2010-10-22| 543.70
#2010-10-25| 546.11
#2010-10-26| 544.36
#2010-10-27| 536.16
#2010-10-28| 536.91
#2010-10-29| 536.90
#2010-11-01| 536.78
#2010-11-02| 555.77
#2010-11-03| 555.16
#2010-11-04| 562.08
#2010-11-05| 563.82
#2010-11-08| 568.72
#2010-11-09| 564.53
#2010-11-10| 568.83
#2010-11-11| 571.94
#2010-11-12| 564.09
#2010-11-15| 557.69
#2010-11-16| 548.73
#2010-11-17| 551.80
#2010-11-18| 557.20
#2010-11-19| 562.91
#2010-11-22| 567.90
#2010-11-23| 559.38
#2010-11-24| 561.47
#2010-11-25| .
#2010-11-26| 557.02
#2010-11-29| 560.27
#2010-11-30| 556.77
#2010-12-01| 570.08
#2010-12-02| 576.60
#2010-12-03| 574.02
#2010-12-06| 568.28
#2010-12-07| 566.62
#2010-12-08| 568.11
#2010-12-09| 568.39
#2010-12-10| 577.18
#2010-12-13| 574.98
#2010-12-14| 577.76
#2010-12-15| 570.35
#2010-12-16| 572.48
#2010-12-17| 571.94
#2010-12-20| 571.90
#2010-12-21| 573.27
#2010-12-22| 576.81
#2010-12-23| 575.01
#2010-12-24| .
#2010-12-27| 572.65
#2010-12-28| 572.73
#2010-12-29| 573.34
#2010-12-30| 573.81
#2010-12-31| 573.24
#2011-01-03| 585.08
#2011-01-04| 586.55
#2011-01-05| 587.51
#2011-01-06| 595.79
#2011-01-07| 595.79
#2011-01-10| 597.81
#2011-01-11| 605.53
#2011-01-12| 606.57
#2011-01-13| 611.22
#2011-01-14| 619.47
#2011-01-17| .
#2011-01-18| 622.94
#2011-01-19| 613.56
#2011-01-20| 610.96
#2011-01-21| 610.46
#2011-01-24| 607.69
#2011-01-25| 613.85
#2011-01-26| 616.14
#2011-01-27| 627.74
#2011-01-28| 611.40
#2011-01-31| 611.10
#2011-02-01| 622.05
#2011-02-02| 619.87
#2011-02-03| 624.83
#2011-02-04| 630.42
#2011-02-07| 625.44
#2011-02-08| 630.57
#2011-02-09| 629.01
#2011-02-10| 629.20
#2011-02-11| 632.05
#2011-02-14| 633.74
#2011-02-15| 631.39
#2011-02-16| 638.24
#2011-02-17| 639.91
#2011-02-18| 642.40
#2011-02-21| .
#2011-02-22| 629.29
#2011-02-23| 625.06
#2011-02-24| 629.38
#2011-02-25| 635.40
#2011-02-28| 637.68
#2011-03-01| 634.39
#2011-03-02| 643.91
#2011-03-03| 658.21
#2011-03-04| 654.42
#2011-03-07| 643.17
#2011-03-08| 648.15
#2011-03-09| 652.58
#2011-03-10| 640.91
#2011-03-11| 640.18
#2011-03-14| 633.03
#2011-03-15| 629.67
#2011-03-16| 616.37
#2011-03-17| 618.15
#2011-03-18| 618.18
#2011-03-21| 621.10
#2011-03-22| 621.72
#2011-03-23| 620.89
#2011-03-24| 631.20
#2011-03-25| 635.22
#2011-03-28| 638.05
#2011-03-29| 644.05
#2011-03-30| 650.98
#2011-03-31| 654.07
#2011-04-01| 660.79
#2011-04-04| 663.51
#2011-04-05| 659.13
#2011-04-06| 656.70
#2011-04-07| 652.73
#2011-04-08| 650.79
#2011-04-11| 644.83
#2011-04-12| 650.41
#2011-04-13| 647.57
#2011-04-14| 649.53
#2011-04-15| 651.04
#2011-04-18| 639.87
#2011-04-19| 647.93
#2011-04-20| 652.42
#2011-04-21| 669.13
#2011-04-22| .
#2011-04-25| 666.67
#2011-04-26| 669.75
#2011-04-27| 678.90
#2011-04-28| 691.39
#2011-04-29| 690.18
#2011-05-02| 696.83
#2011-05-03| 690.98
#2011-05-04| 690.49
#2011-05-05| 693.03
#2011-05-06| 698.63
#2011-05-09| 706.19
#2011-05-10| 711.79
#2011-05-11| 707.52
#2011-05-12| 710.88
#2011-05-13| 710.83
#2011-05-16| 711.85
#2011-05-17| 709.33
#2011-05-18| 719.05
#2011-05-19| 719.87
#2011-05-20| 712.22
#2011-05-23| 703.37
#2011-05-24| 694.01
#2011-05-25| 696.15
#2011-05-26| 698.89
#2011-05-27| 694.66
#2011-05-30| .
#2011-05-31| 702.87
#2011-06-01| 695.11
#2011-06-02| 697.78
#2011-06-03| 686.43
#2011-06-06| 675.23
#2011-06-07| 676.65
#2011-06-08| 676.37
#2011-06-09| 693.07
#2011-06-10| 680.36
#2011-06-13| 678.32
#2011-06-14| 688.69
#2011-06-15| 678.89
#2011-06-16| 681.68
#2011-06-17| 682.09
#2011-06-20| 692.79
#2011-06-21| 700.64
#2011-06-22| 693.39
#2011-06-23| 688.45
#2011-06-24| 678.57
#2011-06-27| 684.96
#2011-06-28| 697.52
#2011-06-29| 697.22
#2011-06-30| 697.73
#2011-07-01| 711.52
#2011-07-04| .
#2011-07-05| 708.44
#2011-07-06| 712.42
#2011-07-07| 709.06
#2011-07-08| 703.97
#2011-07-11| 687.88
#2011-07-12| 690.96
#2011-07-13| 693.41
#2011-07-14| 692.25
#2011-07-15| 688.34
#2011-07-18| 685.02
#2011-07-19| 685.72
#2011-07-20| 687.57
#2011-07-21| 705.94
#2011-07-22| 711.68
#2011-07-25| 701.11
#2011-07-26| 696.59
#2011-07-27| 673.40
#2011-07-28| 673.33
#2011-07-29| 667.96
#2011-08-01| 647.27
#2011-08-02| 632.98
#2011-08-03| 633.53
#2011-08-04| 606.33
#2011-08-05| 604.76
#2011-08-08| 555.21
#2011-08-09| 586.65
#2011-08-10| 558.84
#2011-08-11| 584.29
#2011-08-12| 590.37
#2011-08-15| 607.04
#2011-08-16| 602.92
#2011-08-17| 600.35
#2011-08-18| 577.25
#2011-08-19| 568.82
#2011-08-22| 567.89
#2011-08-23| 586.87
#2011-08-24| 596.09
#2011-08-25| 582.30
#2011-08-26| 594.31
#2011-08-29| 611.57
#2011-08-30| 616.93
#2011-08-31| 617.90
#2011-09-01| 613.02
#2011-09-02| 597.56
#2011-09-05| .
#2011-09-06| 595.90
#2011-09-07| 617.09
#2011-09-08| 608.42
#2011-09-09| 586.85
#2011-09-12| 593.51
#2011-09-13| 606.28
#2011-09-14| 608.66
#2011-09-15| 616.80
#2011-09-16| 618.98
#2011-09-19| 612.35
#2011-09-20| 608.79
#2011-09-21| 590.14
#2011-09-22| 577.70
#2011-09-23| 580.86
#2011-09-26| 593.87
#2011-09-27| 602.02
#2011-09-28| 581.88
#2011-09-29| 578.86
#2011-09-30| 569.26
#2011-10-03| 541.89
#2011-10-04| 547.51
#2011-10-05| 553.66
#2011-10-06| 569.83
#2011-10-07| 567.88
#2011-10-10| 585.73
#2011-10-11| 585.66
#2011-10-12| 589.70
#2011-10-13| 586.44
#2011-10-14| 595.11
#2011-10-17| 586.57
#2011-10-18| 585.44
#2011-10-19| 585.94
#2011-10-20| 586.65
#2011-10-21| 599.70
#2011-10-24| 616.66
#2011-10-25| 609.98
#2011-10-26| 626.69
#2011-10-27| 641.55
#2011-10-28| 641.12
#2011-10-31| 632.65
#2011-11-01| 616.57
#2011-11-02| 620.38
#2011-11-03| 621.71
#2011-11-04| 623.58
#2011-11-07| 631.49
#2011-11-08| 642.02
#2011-11-09| 626.43
#2011-11-10| 635.31
#2011-11-11| 647.42
#2011-11-14| 644.97
#2011-11-15| 642.91
#2011-11-16| 623.77
#2011-11-17| 615.74
#2011-11-18| 617.83
#2011-11-21| 609.56
#2011-11-22| 608.56
#2011-11-23| 598.18
#2011-11-24| .
#2011-11-25| 595.86
#2011-11-28| 612.98
#2011-11-29| 619.51
#2011-11-30| 648.06
#2011-12-01| 647.54
#2011-12-02| 642.30
#2011-12-05| 643.07
#2011-12-06| 642.77
#2011-12-07| 645.76
#2011-12-08| 629.55
#2011-12-09| 637.19
#2011-12-12| 628.26
#2011-12-13| 621.98
#2011-12-14| 617.31
#2011-12-15| 622.93
#2011-12-16| 625.71
#2011-12-19| 620.36
#2011-12-20| 636.53
#2011-12-21| 640.16
#2011-12-22| 649.66
#2011-12-23| 654.68
#2011-12-26| .
#2011-12-27| 655.50
#2011-12-28| 643.09
#2011-12-29| 648.41
#2011-12-30| 645.41
#2012-01-02| .
#2012-01-03| 654.64
#2012-01-04| 658.83
#2012-01-05| 664.54
#2012-01-06| 672.76
#2012-01-09| 674.27
#2012-01-10| 677.88
#2012-01-11| 679.76
#2012-01-12| 675.84
#2012-01-13| 675.11
#2012-01-16| .
#2012-01-17| 684.45
#2012-01-18| 688.73
#2012-01-19| 682.77
#2012-01-20| 681.18
#2012-01-23| 680.45
#2012-01-24| 678.11
#2012-01-25| 678.17
#2012-01-26| 665.25
#2012-01-27| 671.09
#2012-01-30| 668.10
#2012-01-31| 670.76
#2012-02-01| 687.08
#2012-02-02| 679.77
#2012-02-03| 677.12
#2012-02-06| 667.97
#2012-02-07| 675.73
#2012-02-08| 676.01
#2012-02-09| 677.95
#2012-02-10| 678.50
#2012-02-13| 682.74
#2012-02-14| 692.86
#2012-02-15| 691.67
#2012-02-16| 696.85
#2012-02-17| 694.70
#2012-02-20| .
#2012-02-21| 697.85
#2012-02-22| 696.00
#2012-02-23| 696.02
#2012-02-24| 701.49
#2012-02-27| 701.55
#2012-02-28| 703.15
#2012-02-29| 700.18
#2012-03-01| 702.76
#2012-03-02| 699.76
#2012-03-05| 694.81
#2012-03-06| 683.87
#2012-03-07| 687.20
#2012-03-08| 696.72
#2012-03-09| 701.32
#2012-03-12| 692.70
#2012-03-13| 700.08
#2012-03-14| 706.25
#2012-03-15| 705.85
#2012-03-16| 706.69
#2012-03-19| 707.64
#2012-03-20| 696.84
#2012-03-21| 695.29
#2012-03-22| 691.72
#2012-03-23| 689.97
#2012-03-26| 707.41
#2012-03-27| 706.56
#2012-03-28| 707.61
#2012-03-29| 725.29
#2012-03-30| 735.36
#2012-04-02| 738.90
#2012-04-03| 743.13
#2012-04-04| 736.79
#2012-04-05| 737.65
#2012-04-06| .
#2012-04-09| 721.50
#2012-04-10| 710.76
#2012-04-11| 716.17
#2012-04-12| 725.40
#2012-04-13| 718.31
#2012-04-16| 712.00
#2012-04-17| 725.97
#2012-04-18| 724.18
#2012-04-19| 733.02
#2012-04-20| 733.49
#2012-04-23| 726.51
#2012-04-24| 725.25
#2012-04-25| 726.16
#2012-04-26| 717.40
#2012-04-27| 709.39
#2012-04-30| 698.24
#2012-05-01| 709.19
#2012-05-02| 707.95
#2012-05-03| 694.62
#2012-05-04| 681.14
#2012-05-07| 684.03
#2012-05-08| 689.09
#2012-05-09| 678.87
#2012-05-10| 679.55
#2012-05-11| 679.42
#2012-05-14| 675.48
#2012-05-15| 670.54
#2012-05-16| 666.44
#2012-05-17| 660.76
#2012-05-18| 651.27
#2012-05-21| 667.29
#2012-05-22| 667.22
#2012-05-23| 664.47
#2012-05-24| 671.60
#2012-05-25| 675.66
#2012-05-28| .
#2012-05-29| 682.27
#2012-05-30| 674.47
#2012-05-31| 669.40
#2012-06-01| 656.07
#2012-06-04| 656.32
#2012-06-05| 667.29
#2012-06-06| 682.26
#2012-06-07| 678.09
#2012-06-08| 688.26
#2012-06-11| 679.01
#2012-06-12| 686.04
#2012-06-13| 684.25
#2012-06-14| 694.91
#2012-06-15| 696.61
#2012-06-18| 699.76
#2012-06-19| 706.54
#2012-06-20| 702.96
#2012-06-21| 688.45
#2012-06-22| 697.95
#2012-06-25| 685.47
#2012-06-26| 691.53
#2012-06-27| 700.82
#2012-06-28| 706.74
#2012-06-29| 704.24
#2012-07-02| 694.39
#2012-07-03| 687.38
#2012-07-04| .
#2012-07-05| 687.29
#2012-07-06| 683.44
#2012-07-09| 694.93
#2012-07-10| 694.44
#2012-07-11| 698.25
#2012-07-12| 691.58
#2012-07-13| 703.65
#2012-07-16| 702.09
#2012-07-17| 705.71
#2012-07-18| 707.42
#2012-07-19| 700.72
#2012-07-20| 693.02
#2012-07-23| 684.24
#2012-07-24| 682.94
#2012-07-25| 663.28
#2012-07-26| 661.60
#2012-07-27| 678.84
#2012-07-30| 678.61
#2012-07-31| 662.05
#2012-08-01| 663.19
#2012-08-02| 658.61
#2012-08-03| 664.72
#2012-08-06| 658.93
#2012-08-07| 671.35
#2012-08-08| 689.08
#2012-08-09| 689.64
#2012-08-10| 689.10
#2012-08-13| 686.15
#2012-08-14| 684.36
#2012-08-15| 689.97
#2012-08-16| 695.54
#2012-08-17| 694.42
#2012-08-20| 698.77
#2012-08-21| 699.89
#2012-08-22| 702.20
#2012-08-23| 701.92
#2012-08-24| 703.87
#2012-08-27| 707.71
#2012-08-28| 705.74
#2012-08-29| 712.71
#2012-08-30| 709.70
#2012-08-31| 710.47
#2012-09-03| .
#2012-09-04| 712.60
#2012-09-05| 712.61
#2012-09-06| 721.50
#2012-09-07| 721.48
#2012-09-10| 709.52
#2012-09-11| 705.17
#2012-09-12| 704.65
#2012-09-13| 714.38
#2012-09-14| 718.75
#2012-09-17| 720.28
#2012-09-18| 724.64
#2012-09-19| 724.02
#2012-09-20| 722.00
#2012-09-21| 730.25
#2012-09-24| 728.26
#2012-09-25| 726.96
#2012-09-26| 723.95
#2012-09-27| 733.04
#2012-09-28| 726.28
#2012-10-01| 733.52
#2012-10-02| 740.93
#2012-10-03| 747.61
#2012-10-04| 754.32
#2012-10-05| 747.42
#2012-10-08| 747.86
#2012-10-09| 741.62
#2012-10-10| 740.14
#2012-10-11| 748.43
#2012-10-12| 745.03
#2012-10-15| 749.41
#2012-10-16| 749.10
#2012-10-17| 741.50
#2012-10-18| 742.98
#2012-10-19| 732.24
#2012-10-22| 741.69
#2012-10-23| 731.55
#2012-10-24| 732.18
#2012-10-25| 739.13
#2012-10-26| 729.70
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 728.15
#2012-11-01| 742.10
#2012-11-02| 735.14
#2012-11-05| 737.91
#2012-11-06| 723.46
#2012-11-07| 707.90
#2012-11-08| 697.18
#2012-11-09| 690.93
#2012-11-12| 685.52
#2012-11-13| 679.22
#2012-11-14| 665.97
#2012-11-15| 669.58
#2012-11-16| 676.10
#2012-11-19| 686.24
#2012-11-20| 685.91
#2012-11-21| 685.80
#2012-11-22| .
#2012-11-23| 693.23
#2012-11-26| 685.49
#2012-11-27| 682.47
#2012-11-28| 683.28
#2012-11-29| 695.88
#2012-11-30| 697.65
#2012-12-03| 694.79
#2012-12-04| 693.75
#2012-12-05| 697.46
#2012-12-06| 697.51
#2012-12-07| 703.73
#2012-12-10| 707.09
#2012-12-11| 711.81
#2012-12-12| 714.90
#2012-12-13| 710.51
#2012-12-14| 709.60
#2012-12-17| 716.95
#2012-12-18| 724.48
#2012-12-19| 717.68
#2012-12-20| 726.45
#2012-12-21| 720.87
#2012-12-24| 717.75
#2012-12-25| 717.75
#2012-12-26| 712.86
#2012-12-27| 713.02
#2012-12-28| 705.54
#2012-12-31| 714.68
#2013-01-01| 714.68
#2013-01-02| 724.34
#2013-01-03| 707.97
#2013-01-04| 711.08
#2013-01-07| 711.44
#2013-01-08| 704.12
#2013-01-09| 716.31
#2013-01-10| 725.81
#2013-01-11| 723.10
#2013-01-14| 725.30
#2013-01-15| 728.60
#2013-01-16| 728.15
#2013-01-17| 739.88
#2013-01-18| 741.41
#2013-01-21| 741.41
#2013-01-22| 751.48
#2013-01-23| 747.03
#2013-01-24| 751.08
#2013-01-25| 755.27
#2013-01-28| 752.80
#2013-01-29| 754.58
#2013-01-30| 752.48
#2013-01-31| 746.37
#2013-02-01| 755.58
#2013-02-04| 752.06
#2013-02-05| 769.70
#2013-02-06| 766.38
#2013-02-07| 768.82
#2013-02-08| 775.76
#2013-02-11| 769.15
#2013-02-12| 764.87
#2013-02-13| 766.80
#2013-02-14| 765.14
#2013-02-15| 765.48
#2013-02-18| 765.48
#2013-02-19| 764.08
#2013-02-20| 755.43
#2013-02-21| 751.29
#2013-02-22| 745.51
#2013-02-25| 734.57
#2013-02-26| 734.68
#2013-02-27| 744.32
#2013-02-28| 745.95
#2013-03-01| 747.42
#2013-03-04| 747.05
#2013-03-05| 753.12
#2013-03-06| 754.65
#2013-03-07| 756.52
#2013-03-08| 760.52
#2013-03-11| 765.28
#2013-03-12| 770.81
#2013-03-13| 772.30
#2013-03-14| 772.49
#2013-03-15| 774.92
#2013-03-18| 772.18
#2013-03-19| 773.27
#2013-03-20| 772.82
#2013-03-21| 768.91
#2013-03-22| 766.62
#2013-03-25| 768.48
#2013-03-26| 777.59
#2013-03-27| 782.45
#2013-03-28| 785.33
#2013-03-29| 785.33
#2013-04-01| 799.03
#2013-04-02| 819.09
#2013-04-03| 809.64
#2013-04-04| 811.52
#2013-04-05| 807.89
#2013-04-08| 809.67
#2013-04-09| 812.20
#2013-04-10| 813.58
#2013-04-11| 821.73
#2013-04-12| 817.37
#2013-04-15| 797.70
#2013-04-16| 812.90
#2013-04-17| 801.51
#2013-04-18| 785.37
#2013-04-19| 793.54
#2013-04-22| 788.45
#2013-04-23| 793.72
#2013-04-24| 799.71
#2013-04-25| 805.24
#2013-04-26| 806.47
#2013-04-29| 812.13
#2013-04-30| 816.86
#2013-05-01| 816.22
#2013-05-02| 824.96
#2013-05-03| 823.52
#2013-05-06| 826.72
#2013-05-07| 832.03
#2013-05-08| 847.34
#2013-05-09| 845.35
#2013-05-10| 852.49
#2013-05-13| 852.12
#2013-05-14| 849.88
#2013-05-15| 850.16
#2013-05-16| 846.10
#2013-05-17| 854.00
#2013-05-20| 847.29
#2013-05-21| 850.40
#2013-05-22| 849.11
#2013-05-23| 853.77
#2013-05-24| 848.32
#2013-05-27| 848.32
#2013-05-28| 865.54
#2013-05-29| 860.34
#2013-05-30| 875.79
#2013-05-31| 856.78
#2013-06-03| 859.11
#2013-06-04| 854.55
#2013-06-05| 840.76
#2013-06-06| 848.87
#2013-06-07| 860.64
#2013-06-10| 871.07
#2013-06-11| 869.58
#2013-06-12| 867.72
#2013-06-13| 874.46
#2013-06-14| 868.31
#2013-06-17| 875.55
#2013-06-18| 883.51
#2013-06-19| 873.61
#2013-06-20| 857.86
#2013-06-21| 865.40
#2013-06-24| 866.42
#2013-06-25| 863.39
#2013-06-26| 869.48
#2013-06-27| 881.91
#2013-06-28| 876.64
#2013-07-01| 879.99
#2013-07-02| 874.13
#2013-07-03| 870.90
#2013-07-04| 870.90
#2013-07-05| 878.53
#2013-07-08| 888.20
#2013-07-09| 892.98
#2013-07-10| 896.63
#2013-07-11| 904.54
#2013-07-12| 904.52
#2013-07-15| 902.06
#2013-07-16| 898.54
#2013-07-17| 897.14
#2013-07-18| 920.73
#2013-07-19| 922.30
#2013-07-22| 929.49
#2013-07-23| 932.42
#2013-07-24| 929.48
#2013-07-25| 927.98
#2013-07-26| 928.57
#2013-07-29| 927.89
#2013-07-30| 916.18
#2013-07-31| 924.62
#2013-08-01| 926.71
#2013-08-02| 921.04
#2013-08-05| 931.36
#2013-08-06| 928.99
#2013-08-07| 923.91
#2013-08-08| 929.18
#2013-08-09| 926.21
#2013-08-12| 923.42
#2013-08-13| 928.02
#2013-08-14| 923.65
#2013-08-15| 907.10
#2013-08-16| 908.53
#2013-08-19| 907.94
#2013-08-20| 915.69
#2013-08-21| 909.31
#2013-08-22| 915.27
#2013-08-23| 920.18
#2013-08-26| 919.87
#2013-08-27| 907.14
#2013-08-28| 906.44
#2013-08-29| 911.93
#2013-08-30| 906.08
#2013-09-02| 906.08
#2013-09-03| 915.05
#2013-09-04| 921.67
#2013-09-05| 930.27
#2013-09-06| 931.56
#2013-09-09| 928.49
#2013-09-10| 937.90
#2013-09-11| 945.35
#2013-09-12| 941.86
#2013-09-13| 947.34
#2013-09-16| 954.39
#2013-09-17| 953.31
#2013-09-18| 933.80
#2013-09-19| 913.98
#2013-09-20| 913.20
#2013-09-23| 917.74
#2013-09-24| 917.22
#2013-09-25| 919.13
#2013-09-26| 920.88
#2013-09-27| 917.07
#2013-09-30| 915.35
#2013-10-01| 930.57
#2013-10-02| 932.54
#2013-10-03| 930.37
#2013-10-04| 940.76
#2013-10-07| 933.10
#2013-10-08| 923.64
#2013-10-09| 921.96
#2013-10-10| 940.63
#2013-10-11| 945.40
#2013-10-14| 947.00
#2013-10-15| 940.01
#2013-10-16| 954.72
#2013-10-17| 939.04
#2013-10-18| 924.29
#2013-10-21| 923.57
#2013-10-22| 928.44
#2013-10-23| 915.32
#2013-10-24| 906.55
#2013-10-25| 901.96
#2013-10-28| 903.27
#2013-10-29| 907.99
#2013-10-30| 907.54
#2013-10-31| 913.84
#2013-11-01| 916.30
#2013-11-04| 924.73
#2013-11-05| 922.60
#2013-11-06| 932.49
#2013-11-07| 922.35
#2013-11-08| 931.19
#2013-11-11| 936.81
#2013-11-12| 935.31
#2013-11-13| 945.24
#2013-11-14| 953.12
#2013-11-15| 950.89
#2013-11-18| 947.72
#2013-11-19| 945.82
#2013-11-20| 952.76
#2013-11-21| 958.30
#2013-11-22| 966.55
#2013-11-25| 976.45
#2013-11-26| 980.16
#2013-11-27| 980.15
#2013-11-28| 980.15
#2013-11-29| 978.84
#2013-12-02| 976.79
#2013-12-03| 971.55
#2013-12-04| 968.63
#2013-12-05| 958.33
#2013-12-06| 968.84
#2013-12-09| 974.84
#2013-12-10| 974.43
#2013-12-11| 953.23
#2013-12-12| 942.76
#2013-12-13| 940.78
#2013-12-16| 946.01
#2013-12-17| 938.57
#2013-12-18| 955.51
#2013-12-19| 951.65
#2013-12-20| 962.56
#2013-12-23| 971.65
#2013-12-24| 971.95
#2013-12-25| 971.95
#2013-12-26| 978.34
#2013-12-27| 978.34
#2013-12-30| 978.16
#2013-12-31| 983.69
#2014-01-01| 983.69
#2014-01-02| 977.19
#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| 998.70
#2014-01-15| 999.74
#2014-01-16| 987.68
#2014-01-17| 989.19
#2014-01-20| .
#2014-01-21| 992.29
#2014-01-22| 994.25
#2014-01-23| 990.67
#2014-01-24| 971.60
#2014-01-27| 971.98
#2014-01-28| 974.90
#2014-01-29| 970.18
#2014-01-30| 985.05
#2014-01-31| 981.10
#2014-02-03| 962.92
#2014-02-04| 961.29
#2014-02-05| 963.79
#2014-02-06| 969.13
#2014-02-07| 961.33
#2014-02-10| 958.77
#2014-02-11| 967.48
#2014-02-12| 963.23
#2014-02-13| 974.45
#2014-02-14| 992.11
#2014-02-17| .
#2014-02-18| 995.26
#2014-02-19| 990.22
#2014-02-20| 995.89
#2014-02-21| 991.20
#2014-02-24|1013.66
#2014-02-25|1001.44
#2014-02-26|1005.61
#2014-02-27|1008.88
#2014-02-28|1019.90
#2014-03-03|1014.10
#2014-03-04|1026.04
#2014-03-05|1027.96
#2014-03-06|1027.70
#2014-03-07|1027.55
#2014-03-10|1030.17
#2014-03-11|1030.68
#2014-03-12|1029.63
#2014-03-13|1020.17
#2014-03-14|1010.71
#2014-03-17|1019.61
#2014-03-18|1034.00
#2014-03-19|1049.64
#2014-03-20|1059.49
#2014-03-21|1054.66
#2014-03-24|1043.62
#2014-03-25|1040.03
#2014-03-26|1046.28
#2014-03-27|1038.03
#2014-03-28|1046.83
#2014-03-31|1055.93
#2014-04-01|1060.81
#2014-04-02|1057.83
#2014-04-03|1059.96
#2014-04-04|1042.56
#2014-04-07|1029.86
#2014-04-08|1032.82
#2014-04-09|1044.52
#2014-04-10|1019.82
#2014-04-11|1008.09
#2014-04-14|1012.57
#2014-04-15|1019.95
#2014-04-16|1011.00
#2014-04-17| 992.21
#2014-04-18| .
#2014-04-21| 990.74
#2014-04-22| 997.25
#2014-04-23| 998.27
#2014-04-24|1013.55
#2014-04-25|1012.12
#2014-04-28|1005.81
#2014-04-29|1004.13
#2014-04-30|1001.11
#2014-05-01|1003.00
#2014-05-02|1002.55
#2014-05-05|1006.63
#2014-05-06|1005.99
#2014-05-07|1025.24
#2014-05-08|1017.76
#2014-05-09|1026.73
#2014-05-12|1041.55
#2014-05-13|1041.11
#2014-05-14|1035.85
#2014-05-15|1029.99
#2014-05-16|1030.26
#2014-05-19|1038.24
#2014-05-20|1035.90
#2014-05-21|1046.86
#2014-05-22|1051.11
#2014-05-23|1059.39
#2014-05-26| .
#2014-05-27|1063.84
#2014-05-28|1062.01
#2014-05-29|1068.87
#2014-05-30|1070.45
#2014-06-02|1067.66
#2014-06-03|1071.40
#2014-06-04|1079.86
#2014-06-05|1081.75
#2014-06-06|1083.22
#2014-06-09|1080.76
#2014-06-10|1081.85
#2014-06-11|1084.33
#2014-06-12|1079.64
#2014-06-13|1079.19
#2014-06-16|1072.17
#2014-06-17|1069.63
#2014-06-18|1071.94
#2014-06-19|1082.17
#2014-06-20|1090.75
#2014-06-23|1092.17
#2014-06-24|1085.13
#2014-06-25|1094.39
#2014-06-26|1087.70
#2014-06-27|1089.44
#2014-06-30|1088.54
#2014-07-01|1093.44
#2014-07-02|1101.55
#2014-07-03|1107.43
#2014-07-04| .
#2014-07-07|1094.35
#2014-07-08|1083.52
#2014-07-09|1089.96
#2014-07-10|1086.93
#2014-07-11|1091.62
#2014-07-14|1101.09
#2014-07-15|1099.17
#2014-07-16|1103.82
#2014-07-17|1109.90
#2014-07-18|1120.25
#2014-07-21|1113.13
#2014-07-22|1124.18
#2014-07-23|1122.59
#2014-07-24|1122.56
#2014-07-25|1115.96
#2014-07-28|1126.86
#2014-07-29|1117.97
#2014-07-30|1117.73
#2014-07-31|1093.71
#2014-08-01|1098.54
#2014-08-04|1108.58
#2014-08-05|1099.85
#2014-08-06|1103.46
#2014-08-07|1085.19
#2014-08-08|1096.23
#2014-08-11|1092.67
#2014-08-12|1094.03
#2014-08-13|1107.52
#2014-08-14|1118.84
#2014-08-15|1115.70
#2014-08-18|1127.97
#2014-08-19|1136.94
#2014-08-20|1138.43
#2014-08-21|1140.85
#2014-08-22|1139.45
#2014-08-25|1142.23
#2014-08-26|1150.10
#2014-08-27|1157.37
#2014-08-28|1155.73
#2014-08-29|1161.80
#2014-09-01| .
#2014-09-02|1157.57
#2014-09-03|1159.54
#2014-09-04|1156.68
#2014-09-05|1170.38
#2014-09-08|1172.48
#2014-09-09|1179.44
#2014-09-10|1173.57
#2014-09-11|1175.16
#2014-09-12|1161.49
#2014-09-15|1156.73
#2014-09-16|1172.00
#2014-09-17|1170.88
#2014-09-18|1181.64
#2014-09-19|1184.07
#2014-09-22|1175.20
#2014-09-23|1160.62
#2014-09-24|1180.90
#2014-09-25|1156.48
#2014-09-26|1155.64
#2014-09-29|1155.85
#2014-09-30|1144.07
#2014-10-01|1127.68
#2014-10-02|1131.65
#2014-10-03|1150.83
#2014-10-06|1135.53
#2014-10-07|1122.98
#2014-10-08|1149.41
#2014-10-09|1126.81
#2014-10-10|1124.27
#2014-10-13|1110.96
#2014-10-14|1099.78
#2014-10-15|1090.76
#2014-10-16|1108.64
#2014-10-17|1129.91
#2014-10-20|1141.12
#2014-10-21|1173.97
#2014-10-22|1160.30
#2014-10-23|1172.30
#2014-10-24|1179.69
#2014-10-27|1178.78
#2014-10-28|1184.52
#2014-10-29|1187.86
#2014-10-30|1197.44
#2014-10-31|1216.57
#2014-11-03|1216.94
#2014-11-04|1216.36
#2014-11-05|1213.52
#2014-11-06|1222.66
#2014-11-07|1189.70
#2014-11-10|1201.12
#2014-11-11|1209.25
#2014-11-12|1209.58
#2014-11-13|1211.97
#2014-11-14|1200.59
#2014-11-17|1220.35
#2014-11-18|1236.51
#2014-11-19|1223.55
#2014-11-20|1226.42
#2014-11-21|1230.22
#2014-11-24|1236.71
#2014-11-25|1240.13
#2014-11-26|1244.03
#2014-11-27| .
#2014-11-28|1252.22
#2014-12-01|1251.35
#2014-12-02|1258.97
#2014-12-03|1271.76
#2014-12-04|1266.94
#2014-12-05|1279.44
#2014-12-08|1276.96
#2014-12-09|1279.90
#2014-12-10|1255.87
#2014-12-11|1264.57
#2014-12-12|1251.19
#2014-12-15|1246.58
#2014-12-16|1224.73
#2014-12-17|1248.16
#2014-12-18|1280.25
#2014-12-19|1283.68
#2014-12-22|1291.89
#2014-12-23|1294.94
#2014-12-24|1294.82
#2014-12-25| .
#2014-12-26|1294.89
#2014-12-29|1294.48
#2014-12-30|1297.82
#2014-12-31|1279.44
#2015-01-01| .
#2015-01-02|1279.79
#2015-01-05|1260.85
#2015-01-06|1257.04
#2015-01-07|1276.48
#2015-01-08|1319.58
#2015-01-09|1306.84
#2015-01-12|1285.04
#2015-01-13|1292.22
#2015-01-14|1292.75
#2015-01-15|1296.69
#2015-01-16|1313.18
#2015-01-19| .
#2015-01-20|1304.67
#2015-01-21|1327.63
#2015-01-22|1358.47
#2015-01-23|1339.33
#2015-01-26|1341.04
#2015-01-27|1329.46
#2015-01-28|1310.60
#2015-01-29|1323.09
#2015-01-30|1295.76
#2015-02-02|1303.99
#2015-02-03|1314.98
#2015-02-04|1320.42
#2015-02-05|1327.94
#2015-02-06|1314.57
#2015-02-09|1302.17
#2015-02-10|1329.26
#2015-02-11|1347.11
#2015-02-12|1347.42
#2015-02-13|1342.62
#2015-02-16| .
#2015-02-17|1349.83
#2015-02-18|1350.59
#2015-02-19|1352.52
#2015-02-20|1370.55
#2015-02-23|1398.87
#2015-02-24|1394.02
#2015-02-25|1385.89
#2015-02-26|1386.60
#2015-02-27|1385.86
#2015-03-02|1393.12
#2015-03-03|1380.56
#2015-03-04|1397.44
#2015-03-05|1398.33
#2015-03-06|1379.06
#2015-03-09|1387.37
#2015-03-10|1368.77
#2015-03-11|1377.69
#2015-03-12|1400.68
#2015-03-13|1404.44
#2015-03-16|1436.61
#2015-03-17|1431.51
#2015-03-18|1456.42
#2015-03-19|1465.60
#2015-03-20|1467.86
#2015-03-23|1473.40
#2015-03-24|1463.30
#2015-03-25|1441.68
#2015-03-26|1434.56
#2015-03-27|1449.15
#2015-03-30|1473.34
#2015-03-31|1457.75
#2015-04-01|1444.56
#2015-04-02|1448.46
#2015-04-03| .
#2015-04-06|1457.62
#2015-04-07|1449.82
#2015-04-08|1458.91
#2015-04-09|1470.06
#2015-04-10|1474.98
#2015-04-13|1471.76
#2015-04-14|1473.40
#2015-04-15|1458.49
#2015-04-16|1478.08
#2015-04-17|1458.95
#2015-04-20|1462.55
#2015-04-21|1468.12
#2015-04-22|1462.68
#2015-04-23|1470.73
#2015-04-24|1475.49
#2015-04-27|1453.81
#2015-04-28|1467.14
#2015-04-29|1425.74
#2015-04-30|1408.26
#2015-05-01|1418.95
#2015-05-04|1434.82
#2015-05-05|1409.01
#2015-05-06|1411.58
#2015-05-07|1419.48
#2015-05-08|1437.09
#2015-05-11|1435.92
#2015-05-12|1438.53
#2015-05-13|1443.52
#2015-05-14|1464.44
#2015-05-15|1471.51
#2015-05-18|1485.05
#2015-05-19|1496.87
#2015-05-20|1500.99
#2015-05-21|1501.74
#2015-05-22|1505.15
#2015-05-25| .
#2015-05-26|1489.92
#2015-05-27|1502.34
#2015-05-28|1502.94
#2015-05-29|1526.56
#2015-06-01|1529.14
#2015-06-02|1510.96
#2015-06-03|1510.19
#2015-06-04|1496.79
#2015-06-05|1502.23
#2015-06-08|1498.16
#2015-06-09|1500.98
#2015-06-10|1517.77
#2015-06-11|1526.18
#2015-06-12|1506.97
#2015-06-15|1534.74
#2015-06-16|1549.31
#2015-06-17|1543.37
#2015-06-18|1552.84
#2015-06-19|1556.18
#2015-06-22|1568.82
#2015-06-23|1574.27
#2015-06-24|1551.71
#2015-06-25|1601.89
#2015-06-26|1596.38
#2015-06-29|1569.89
#2015-06-30|1573.03
#2015-07-01|1584.81
#2015-07-02|1568.09
#2015-07-03| .
#2015-07-06|1554.90
#2015-07-07|1543.89
#2015-07-08|1520.12
#2015-07-09|1529.80
#2015-07-10|1552.52
#2015-07-13|1555.35
#2015-07-14|1573.09
#2015-07-15|1571.58
#2015-07-16|1562.18
#2015-07-17|1558.09
#2015-07-20|1550.92
#2015-07-21|1541.13
#2015-07-22|1546.69
#2015-07-23|1542.22
#2015-07-24|1516.82
#2015-07-27|1512.14
#2015-07-28|1534.30
#2015-07-29|1537.77
#2015-07-30|1530.91
#2015-07-31|1536.67
#2015-08-03|1534.35
#2015-08-04|1535.97
#2015-08-05|1557.09
#2015-08-06|1538.08
#2015-08-07|1531.04
#2015-08-10|1538.66
#2015-08-11|1535.59
#2015-08-12|1525.66
#2015-08-13|1523.82
#2015-08-14|1530.36
#2015-08-17|1555.52
#2015-08-18|1566.63
#2015-08-19|1552.91
#2015-08-20|1512.00
#2015-08-21|1476.86
#2015-08-24|1413.70
#2015-08-25|1403.25
#2015-08-26|1448.82
#2015-08-27|1479.01
#2015-08-28|1472.74
#2015-08-31|1457.10
#2015-09-01|1421.35
#2015-09-02|1442.94
#2015-09-03|1450.24
#2015-09-04|1434.68
#2015-09-07| .
#2015-09-08|1471.62
#2015-09-09|1460.63
#2015-09-10|1461.84
#2015-09-11|1477.22
#2015-09-14|1472.25
#2015-09-15|1489.09
#2015-09-16|1495.55
#2015-09-17|1507.42
#2015-09-18|1487.23
#2015-09-21|1497.54
#2015-09-22|1486.46
#2015-09-23|1494.04
#2015-09-24|1466.22
#2015-09-25|1418.31
#2015-09-28|1360.23
#2015-09-29|1366.45
#2015-09-30|1391.60
#2015-10-01|1391.61
#2015-10-02|1416.37
#2015-10-05|1426.13
#2015-10-06|1391.38
#2015-10-07|1401.88
#2015-10-08|1396.08
#2015-10-09|1414.02
#2015-10-12|1434.52
#2015-10-13|1442.11
#2015-10-14|1424.24
#2015-10-15|1424.66
#2015-10-16|1437.95
#2015-10-19|1449.59
#2015-10-20|1445.11
#2015-10-21|1416.82
#2015-10-22|1336.66
#2015-10-23|1371.96
#2015-10-26|1380.12
#2015-10-27|1395.81
#2015-10-28|1407.13
#2015-10-29|1413.47
#2015-10-30|1401.40
#2015-11-02|1419.03
#2015-11-03|1406.53
#2015-11-04|1392.22
#2015-11-05|1405.32
#2015-11-06|1399.92
#2015-11-09|1391.82
#2015-11-10|1403.11
#2015-11-11|1367.77
#2015-11-12|1345.70
#2015-11-13|1338.51
#2015-11-16|1361.98
#2015-11-17|1369.80
#2015-11-18|1391.04
#2015-11-19|1324.82
#2015-11-20|1355.11
#2015-11-23|1358.98
#2015-11-24|1369.95
#2015-11-25|1369.93
#2015-11-26| .
#2015-11-27|1373.81
#2015-11-30|1356.25
#2015-12-01|1395.27
#2015-12-02|1391.48
#2015-12-03|1351.84
#2015-12-04|1380.16
#2015-12-07|1363.80
#2015-12-08|1365.07
#2015-12-09|1357.59
#2015-12-10|1371.10
#2015-12-11|1359.42
#2015-12-14|1351.44
#2015-12-15|1367.67
#2015-12-16|1377.13
#2015-12-17|1378.10
#2015-12-18|1360.35
#2015-12-21|1385.49
#2015-12-22|1383.40
#2015-12-23|1402.20
#2015-12-24|1399.42
#2015-12-25| .
#2015-12-28|1393.91
#2015-12-29|1408.84
#2015-12-30|1398.16
#2015-12-31|1386.60
#2016-01-01| .
#2016-01-04|1377.70
#2016-01-05|1386.43
#2016-01-06|1370.77
#2016-01-07|1341.98
#2016-01-08|1325.33
#2016-01-11|1319.95
#2016-01-12|1337.92
#2016-01-13|1289.15
#2016-01-14|1302.25
#2016-01-15|1277.78
#2016-01-18| .
#2016-01-19|1283.07
#2016-01-20|1290.23
#2016-01-21|1287.41
#2016-01-22|1306.29
#2016-01-25|1293.36
#2016-01-26|1303.55
#2016-01-27|1284.35
#2016-01-28|1256.47
#2016-01-29|1298.65
#2016-02-01|1307.84
#2016-02-02|1282.88
#2016-02-03|1267.97
#2016-02-04|1272.36
#2016-02-05|1244.98
#2016-02-08|1207.64
#2016-02-09|1220.33
#2016-02-10|1239.05
#2016-02-11|1212.21
#2016-02-12|1226.29
#2016-02-15| .
#2016-02-16|1250.99
#2016-02-17|1281.57
#2016-02-18|1274.63
#2016-02-19|1271.63
#2016-02-22|1307.96
#2016-02-23|1305.68
#2016-02-24|1304.04
#2016-02-25|1317.36
#2016-02-26|1327.80
#2016-02-29|1307.21
#2016-03-01|1333.61
#2016-03-02|1334.23
#2016-03-03|1348.01
#2016-03-04|1341.50
#2016-03-07|1342.17
#2016-03-08|1320.85
#2016-03-09|1330.72
#2016-03-10|1333.04
#2016-03-11|1372.41
#2016-03-14|1372.85
#2016-03-15|1353.51
#2016-03-16|1361.85
#2016-03-17|1343.46
#2016-03-18|1372.93
#2016-03-21|1367.29
#2016-03-22|1374.75
#2016-03-23|1376.86
#2016-03-24|1371.81
#2016-03-25| .
#2016-03-28|1373.37
#2016-03-29|1391.63
#2016-03-30|1395.19
#2016-03-31|1387.00
#2016-04-01|1399.75
#2016-04-04|1399.63
#2016-04-05|1374.14
#2016-04-06|1394.32
#2016-04-07|1385.63
#2016-04-08|1381.19
#2016-04-11|1375.40
#2016-04-12|1385.70
#2016-04-13|1400.93
#2016-04-14|1403.56
#2016-04-15|1399.92
#2016-04-18|1407.11
#2016-04-19|1418.97
#2016-04-20|1442.00
#2016-04-21|1440.14
#2016-04-22|1454.89
#2016-04-25|1449.30
#2016-04-26|1463.27
#2016-04-27|1458.79
#2016-04-28|1449.88
#2016-04-29|1432.14
#2016-05-02|1435.86
#2016-05-03|1432.65
#2016-05-04|1423.34
#2016-05-05|1427.07
#2016-05-06|1426.88
#2016-05-09|1436.29
#2016-05-10|1445.24
#2016-05-11|1426.00
#2016-05-12|1401.86
#2016-05-13|1397.04
#2016-05-16|1413.58
#2016-05-17|1404.43
#2016-05-18|1407.80
#2016-05-19|1401.26
#2016-05-20|1412.13
#2016-05-23|1404.69
#2016-05-24|1421.83
#2016-05-25|1433.63
#2016-05-26|1426.94
#2016-05-27|1435.43
#2016-05-30| .
#2016-05-31|1439.27
#2016-06-01|1449.16
#2016-06-02|1468.29
#2016-06-03|1462.08
#2016-06-06|1476.68
#2016-06-07|1473.62
#2016-06-08|1498.14
#2016-06-09|1496.95
#2016-06-10|1477.82
#2016-06-13|1461.74
#2016-06-14|1461.95
#2016-06-15|1459.40
#2016-06-16|1467.51
#2016-06-17|1459.48
#2016-06-20|1473.14
#2016-06-21|1470.66
#2016-06-22|1473.00
#2016-06-23|1487.83
#2016-06-24|1456.34
#2016-06-27|1429.04
#2016-06-28|1449.86
#2016-06-29|1478.70
#2016-06-30|1485.68
#2016-07-01|1482.66
#2016-07-04| .
#2016-07-05|1475.46
#2016-07-06|1484.97
#2016-07-07|1473.86
#2016-07-08|1494.68
#2016-07-11|1492.44
#2016-07-12|1492.81
#2016-07-13|1508.07
#2016-07-14|1504.24
#2016-07-15|1504.64
#2016-07-18|1506.52
#2016-07-19|1502.65
#2016-07-20|1514.69
#2016-07-21|1519.62
#2016-07-22|1534.10
#2016-07-25|1513.32
#2016-07-26|1509.88
#2016-07-27|1490.04
#2016-07-28|1493.78
#2016-07-29|1493.08
#2016-08-01|1481.83
#2016-08-02|1473.24
#2016-08-03|1483.02
#2016-08-04|1477.71
#2016-08-05|1486.85
#2016-08-08|1477.20
#2016-08-09|1477.88
#2016-08-10|1474.34
#2016-08-11|1478.56
#2016-08-12|1480.33
#2016-08-15|1478.42
#2016-08-16|1468.47
#2016-08-17|1463.45
#2016-08-18|1470.17
#2016-08-19|1465.28
#2016-08-22|1467.47
#2016-08-23|1467.71
#2016-08-24|1448.33
#2016-08-25|1425.60
#2016-08-26|1420.20
#2016-08-29|1429.70
#2016-08-30|1432.33
#2016-08-31|1424.93
#2016-09-01|1415.99
#2016-09-02|1430.20
#2016-09-05| .
#2016-09-06|1423.60
#2016-09-07|1433.15
#2016-09-08|1436.00
#2016-09-09|1414.30
#2016-09-12|1433.25
#2016-09-13|1410.26
#2016-09-14|1400.41
#2016-09-15|1414.02
#2016-09-16|1428.47
#2016-09-19|1424.96
#2016-09-20|1419.53
#2016-09-21|1440.33
#2016-09-22|1453.35
#2016-09-23|1445.67
#2016-09-26|1433.61
#2016-09-27|1443.18
#2016-09-28|1445.74
#2016-09-29|1426.35
#2016-09-30|1439.34
#2016-10-03|1420.68
#2016-10-04|1418.95
#2016-10-05|1418.88
#2016-10-06|1413.00
#2016-10-07|1410.79
#2016-10-10|1428.20
#2016-10-11|1398.42
#2016-10-12|1396.50
#2016-10-13|1397.54
#2016-10-14|1395.89
#2016-10-17|1390.07
#2016-10-18|1444.89
#2016-10-19|1447.48
#2016-10-20|1452.37
#2016-10-21|1447.51
#2016-10-24|1447.12
#2016-10-25|1441.45
#2016-10-26|1420.64
#2016-10-27|1410.78
#2016-10-28|1383.51
#2016-10-31|1396.28
#2016-11-01|1376.99
#2016-11-02|1389.56
#2016-11-03|1369.30
#2016-11-04|1375.72
#2016-11-07|1421.73
#2016-11-08|1438.35
#2016-11-09|1423.82
#2016-11-10|1454.03
#2016-11-11|1442.61
#2016-11-14|1492.36
#2016-11-15|1499.02
#2016-11-16|1492.01
#2016-11-17|1500.91
#2016-11-18|1485.05
#2016-11-21|1498.35
#2016-11-22|1504.26
#2016-11-23|1518.98
#2016-11-24| .
#2016-11-25|1520.65
#2016-11-28|1509.98
#2016-11-29|1544.13
#2016-11-30|1539.25
#2016-12-01|1558.96
#2016-12-02|1554.63
#2016-12-05|1539.83
#2016-12-06|1539.33
#2016-12-07|1542.37
#2016-12-08|1538.00
#2016-12-09|1544.81
#2016-12-12|1541.25
#2016-12-13|1546.32
#2016-12-14|1524.84
#2016-12-15|1528.12
#2016-12-16|1546.32
#2016-12-19|1530.12
#2016-12-20|1533.25
#2016-12-21|1528.49
#2016-12-22|1530.53
#2016-12-23|1544.25
#2016-12-26| .
#2016-12-27|1543.82
#2016-12-28|1530.52
#2016-12-29|1529.56
#2016-12-30|1522.03
#2017-01-02| .
#2017-01-03|1530.07
#2017-01-04|1547.42
#2017-01-05|1548.78
#2017-01-06|1549.18
#2017-01-09|1550.76
#2017-01-10|1557.73
#2017-01-11|1561.33
#2017-01-12|1566.30
#2017-01-13|1564.83
#2017-01-16| .
#2017-01-17|1562.94
#2017-01-18|1550.09
#2017-01-19|1550.32
#2017-01-20|1553.56
#2017-01-23|1545.59
#2017-01-24|1551.81
#2017-01-25|1560.64
#2017-01-26|1560.04
#2017-01-27|1556.04
#2017-01-30|1549.22
#2017-01-31|1557.82
#2017-02-01|1577.97
#2017-02-02|1558.99
#2017-02-03|1573.42
#2017-02-06|1557.01
#2017-02-07|1560.34
#2017-02-08|1563.06
#2017-02-09|1571.49
#2017-02-10|1576.89
#2017-02-13|1586.90
#2017-02-14|1600.88
#2017-02-15|1611.86
#2017-02-16|1609.34
#2017-02-17|1578.29
#2017-02-20| .
#2017-02-21|1606.20
#2017-02-22|1605.86
#2017-02-23|1617.62
#2017-02-24|1624.49
#2017-02-27|1638.18
#2017-02-28|1630.68
#2017-03-01|1650.65
#2017-03-02|1644.07
#2017-03-03|1652.29
#2017-03-06|1648.36
#2017-03-07|1634.50
#2017-03-08|1637.58
#2017-03-09|1638.30
#2017-03-10|1644.65
#2017-03-13|1645.69
#2017-03-14|1631.20
#2017-03-15|1653.26
#2017-03-16|1642.04
#2017-03-17|1635.20
#2017-03-20|1620.42
#2017-03-21|1608.34
#2017-03-22|1605.94
#2017-03-23|1594.78
#2017-03-24|1594.41
#2017-03-27|1599.51
#2017-03-28|1609.09
#2017-03-29|1600.23
#2017-03-30|1614.57
#2017-03-31|1606.26
#2017-04-03|1619.26
#2017-04-04|1612.64
#2017-04-05|1613.62
#2017-04-06|1620.03
#2017-04-07|1620.84
#2017-04-10|1625.61
#2017-04-11|1627.19
#2017-04-12|1622.12
#2017-04-13|1615.16
#2017-04-14| .
#2017-04-17|1625.91
#2017-04-18|1623.91
#2017-04-19|1631.17
#2017-04-20|1650.03
#2017-04-21|1642.73
#2017-04-24|1655.54
#2017-04-25|1655.61
#2017-04-26|1663.09
#2017-04-27|1662.87
#2017-04-28|1670.28
#2017-05-01|1675.41
#2017-05-02|1688.29
#2017-05-03|1677.27
#2017-05-04|1684.22
#2017-05-05|1690.26
#2017-05-08|1692.49
#2017-05-09|1690.95
#2017-05-10|1697.35
#2017-05-11|1699.91
#2017-05-12|1686.66
#2017-05-15|1686.99
#2017-05-16|1665.67
#2017-05-17|1651.57
#2017-05-18|1665.22
#2017-05-19|1672.67
#2017-05-22|1681.19
#2017-05-23|1684.55
#2017-05-24|1692.88
#2017-05-25|1708.07
#2017-05-26|1704.21
#2017-05-29| .
#2017-05-30|1697.71
#2017-05-31|1691.97
#2017-06-01|1728.69
#2017-06-02|1726.85
#2017-06-05|1725.01
#2017-06-06|1729.68
#2017-06-07|1744.45
#2017-06-08|1734.78
#2017-06-09|1738.30
#2017-06-12|1731.29
#2017-06-13|1743.07
#2017-06-14|1753.99
#2017-06-15|1745.97
#2017-06-16|1754.98
#2017-06-19|1770.53
#2017-06-20|1766.59
#2017-06-21|1777.62
#2017-06-22|1797.25
#2017-06-23|1790.50
#2017-06-26|1784.40
#2017-06-27|1777.41
#2017-06-28|1790.98
#2017-06-29|1782.54
#2017-06-30|1786.89
#2017-07-03|1791.23
#2017-07-04| .
#2017-07-05|1804.16
#2017-07-06|1783.77
#2017-07-07|1796.26
#2017-07-10|1790.66
#2017-07-11|1790.16
#2017-07-12|1798.51
#2017-07-13|1793.51
#2017-07-14|1802.10
#2017-07-17|1801.50
#2017-07-18|1794.64
#2017-07-19|1806.26
#2017-07-20|1820.37
#2017-07-21|1820.52
#2017-07-24|1818.18
#2017-07-25|1807.99
#2017-07-26|1800.28
#2017-07-27|1781.99
#2017-07-28|1799.65
#2017-07-31|1792.94
#2017-08-01|1793.32
#2017-08-02|1799.18
#2017-08-03|1818.50
#2017-08-04|1807.83
#2017-08-07|1810.80
#2017-08-08|1811.01
#2017-08-09|1811.86
#2017-08-10|1788.72
#2017-08-11|1793.15
#2017-08-14|1805.50
#2017-08-15|1811.85
#2017-08-16|1811.26
#2017-08-17|1798.31
#2017-08-18|1786.54
#2017-08-21|1796.09
#2017-08-22|1818.95
#2017-08-23|1813.32
#2017-08-24|1812.47
#2017-08-25|1812.83
#2017-08-28|1818.89
#2017-08-29|1821.74
#2017-08-30|1817.33
#2017-08-31|1846.78
#2017-09-01|1851.65
#2017-09-04| .
#2017-09-05|1848.75
#2017-09-06|1839.41
#2017-09-07|1844.07
#2017-09-08|1849.15
#2017-09-11|1867.01
#2017-09-12|1849.30
#2017-09-13|1855.85
#2017-09-14|1846.19
#2017-09-15|1846.49
#2017-09-18|1837.06
#2017-09-19|1796.32
#2017-09-20|1807.44
#2017-09-21|1803.01
#2017-09-22|1798.13
#2017-09-25|1780.39
#2017-09-26|1795.88
#2017-09-27|1806.92
#2017-09-28|1826.21
#2017-09-29|1831.81
#2017-10-02|1844.84
#2017-10-03|1857.77
#2017-10-04|1860.62
#2017-10-05|1848.13
#2017-10-06|1845.62
#2017-10-09|1813.32
#2017-10-10|1798.99
#2017-10-11|1801.87
#2017-10-12|1788.48
#2017-10-13|1773.57
#2017-10-16|1774.29
#2017-10-17|1829.12
#2017-10-18|1843.53
#2017-10-19|1848.84
#2017-10-20|1879.47
#2017-10-23|1880.87
#2017-10-24|1879.16
#2017-10-25|1889.36
#2017-10-26|1911.63
#2017-10-27|1939.34
#2017-10-30|1912.10
#2017-10-31|1914.98
#2017-11-01|1912.22
#2017-11-02|1916.48
#2017-11-03|1935.80
#2017-11-06|1938.04
#2017-11-07|1941.61
#2017-11-08|1921.12
#2017-11-09|1918.46
#2017-11-10|1916.37
#2017-11-13|1919.56
#2017-11-14|1910.81
#2017-11-15|1895.91
#2017-11-16|1925.38
#2017-11-17|1911.40
#2017-11-20|1911.27
#2017-11-21|1929.17
#2017-11-22|1930.19
#2017-11-23| .
#2017-11-24|1933.86
#2017-11-27|1935.65
#2017-11-28|1957.20
#2017-11-29|2008.12
#2017-11-30|2060.35
#2017-12-01|2045.98
#2017-12-04|2017.76
#2017-12-05|2008.75
#2017-12-06|2011.42
#2017-12-07|2017.36
#2017-12-08|2043.88
#2017-12-11|2037.30
#2017-12-12|2042.83
#2017-12-13|2053.34
#2017-12-14|2025.84
#2017-12-15|2039.69
#2017-12-18|2046.17
#2017-12-19|2050.77
#2017-12-20|2050.01
#2017-12-21|2047.58
#2017-12-22|2042.05
#2017-12-25| .
#2017-12-26|2042.77
#2017-12-27|2045.46
#2017-12-28|2059.43
#2017-12-29|2042.43
#2018-01-01| .
#2018-01-02|2054.95
#2018-01-03|2068.70
#2018-01-04|2079.38
#2018-01-05|2111.98
#2018-01-08|2088.39
#2018-01-09|2106.19
#2018-01-10|2098.37
#2018-01-11|2115.03
#2018-01-12|2141.03
#2018-01-15| .
#2018-01-16|2158.05
#2018-01-17|2195.70
#2018-01-18|2212.85
#2018-01-19|2223.39
#2018-01-22|2231.56
#2018-01-23|2234.63
#2018-01-24|2238.38
#2018-01-25|2243.16
#2018-01-26|2275.99
#2018-01-29|2274.04
#2018-01-30|2195.70
#2018-01-31|2194.90
#2018-02-01|2179.43
#2018-02-02|2145.61
#2018-02-05|2058.97
#2018-02-06|2097.31
#2018-02-07|2096.98
#2018-02-08|2032.01
#2018-02-09|2055.46
#2018-02-12|2079.37
#2018-02-13|2089.88
#2018-02-14|2103.06
#2018-02-15|2088.16
#2018-02-16|2110.36
#2018-02-19| .
#2018-02-20|2094.33
#2018-02-21|2083.37
#2018-02-22|2088.39
#2018-02-23|2112.30
#2018-02-26|2134.79
#2018-02-27|2135.22
#2018-02-28|2095.71
#2018-03-01|2077.21
#2018-03-02|2091.77
#2018-03-05|2105.28
#2018-03-06|2101.98
#2018-03-07|2105.36
#2018-03-08|2087.20
#2018-03-09|2105.44
#2018-03-12|2078.70
#2018-03-13|2085.43
#2018-03-14|2078.74
#2018-03-15|2096.97
#2018-03-16|2089.37
#2018-03-19|2064.14
#2018-03-20|2066.95
#2018-03-21|2049.55
#2018-03-22|1998.01
#2018-03-23|1972.71
#2018-03-26|2016.43
#2018-03-27|2002.02
#2018-03-28|2007.66
#2018-03-29|1991.69
#2018-03-30| .
#2018-04-02|1995.37
#2018-04-03|2044.86
#2018-04-04|2068.57
#2018-04-05|2076.61
#2018-04-06|2034.13
#2018-04-09|2029.55
#2018-04-10|2056.74
#2018-04-11|2026.45
#2018-04-12|2045.76
#2018-04-13|2048.41
#2018-04-16|2086.71
#2018-04-17|2129.13
#2018-04-18|2131.40
#2018-04-19|2117.83
#2018-04-20|2104.98
#2018-04-23|2109.43
#2018-04-24|2103.87
#2018-04-25|2133.85
#2018-04-26|2132.16
#2018-04-27|2154.94
#2018-04-30|2124.13
#2018-05-01|2128.87
#2018-05-02|2108.88
#2018-05-03|2106.78
#2018-05-04|2117.08
#2018-05-07|2101.32
#2018-05-08|2078.17
#2018-05-09|2067.29
#2018-05-10|2105.20
#2018-05-11|2140.53
#2018-05-14|2168.12
#2018-05-15|2147.44
#2018-05-16|2163.48
#2018-05-17|2177.72
#2018-05-18|2182.87
#2018-05-21|2202.62
#2018-05-22|2191.93
#2018-05-23|2184.46
#2018-05-24|2175.37
#2018-05-25|2194.20
#2018-05-28| .
#2018-05-29|2171.14
#2018-05-30|2195.38
#2018-05-31|2156.06
#2018-06-01|2170.44
#2018-06-04|2179.63
#2018-06-05|2180.40
#2018-06-06|2209.66
#2018-06-07|2220.25
#2018-06-08|2232.22
#2018-06-11|2263.06
#2018-06-12|2262.48
#2018-06-13|2266.81
#2018-06-14|2280.75
#2018-06-15|2293.07
#2018-06-18|2281.13
#2018-06-19|2271.26
#2018-06-20|2276.42
#2018-06-21|2267.70
#2018-06-22|2279.08
#2018-06-25|2258.15
#2018-06-26|2244.23
#2018-06-27|2234.86
#2018-06-28|2214.82
#2018-06-29|2212.97
#2018-07-02|2225.24
#2018-07-03|2232.13
#2018-07-04| .
#2018-07-05|2254.48
#2018-07-06|2263.60
#2018-07-09|2286.42
#2018-07-10|2300.92
#2018-07-11|2297.04
#2018-07-12|2310.27
#2018-07-13|2325.04
#2018-07-16|2310.90
#2018-07-17|2279.60
#2018-07-18|2300.51
#2018-07-19|2291.71
#2018-07-20|2294.18
#2018-07-23|2301.87
#2018-07-24|2286.47
#2018-07-25|2308.06
#2018-07-26|2330.10
#2018-07-27|2323.01
#2018-07-30|2312.39
#2018-07-31|2319.40
#2018-08-01|2318.07
#2018-08-02|2359.24
#2018-08-03|2373.02
#2018-08-06|2365.47
#2018-08-07|2374.69
#2018-08-08|2385.00
#2018-08-09|2401.20
#2018-08-10|2397.88
#2018-08-13|2404.68
#2018-08-14|2433.40
#2018-08-15|2419.68
#2018-08-16|2438.79
#2018-08-17|2437.86
#2018-08-20|2437.40
#2018-08-21|2431.96
#2018-08-22|2429.58
#2018-08-23|2433.81
#2018-08-24|2448.94
#2018-08-27|2462.85
#2018-08-28|2470.06
#2018-08-29|2479.03
#2018-08-30|2466.38
#2018-08-31|2471.81
#2018-09-03| .
#2018-09-04|2464.74
#2018-09-05|2462.25
#2018-09-06|2479.36
#2018-09-07|2479.07
#2018-09-10|2422.81
#2018-09-11|2432.46
#2018-09-12|2443.12
#2018-09-13|2476.18
#2018-09-14|2477.39
#2018-09-17|2464.71
#2018-09-18|2471.99
#2018-09-19|2475.48
#2018-09-20|2487.20
#2018-09-21|2487.98
#2018-09-24|2496.10
#2018-09-25|2469.55
#2018-09-26|2468.65
#2018-09-27|2491.20
#2018-09-28|2510.06
#2018-10-01|2531.35
#2018-10-02|2527.45
#2018-10-03|2527.49
#2018-10-04|2510.05
#2018-10-05|2518.42
#2018-10-08|2516.85
#2018-10-09|2530.05
#2018-10-10|2471.15
#2018-10-11|2418.17
#2018-10-12|2436.81
#2018-10-15|2429.50
#2018-10-16|2525.86
#2018-10-17|2503.31
#2018-10-18|2508.11
#2018-10-19|2483.30
#2018-10-22|2459.69
#2018-10-23|2456.96
#2018-10-24|2373.34
#2018-10-25|2429.28
#2018-10-26|2383.42
#2018-10-29|2376.24
#2018-10-30|2402.78
#2018-10-31|2429.83
#2018-11-01|2425.15
#2018-11-02|2420.74
#2018-11-05|2429.76
#2018-11-06|2444.63
#2018-11-07|2565.70
#2018-11-08|2559.98
#2018-11-09|2556.48
#2018-11-12|2521.55
#2018-11-13|2488.36
#2018-11-14|2455.67
#2018-11-15|2457.98
#2018-11-16|2490.51
#2018-11-19|2436.51
#2018-11-20|2403.88
#2018-11-21|2406.62
#2018-11-22| .
#2018-11-23|2420.49
#2018-11-26|2455.56
#2018-11-27|2476.99
#2018-11-28|2566.57
#2018-11-29|2572.10
#2018-11-30|2564.36
#2018-12-03|2606.15
#2018-12-04|2540.13
#2018-12-05| .
#2018-12-06|2504.60
#2018-12-07|2434.60
#2018-12-10|2415.27
#2018-12-11|2420.30
#2018-12-12|2447.08
#2018-12-13|2460.98
#2018-12-14|2381.06
#2018-12-17|2320.03
#2018-12-18|2274.67
#2018-12-19|2248.17
#2018-12-20|2179.26
#2018-12-21|2155.39
#2018-12-24|2110.76
#2018-12-25| .
#2018-12-26|2205.36
#2018-12-27|2222.79
#2018-12-28|2217.09
#2018-12-31|2243.34
#2019-01-01| .
#2019-01-02|2199.07
#2019-01-03|2144.45
#2019-01-04|2181.50
#2019-01-07|2187.27
#2019-01-08|2212.72
#2019-01-09|2226.00
#2019-01-10|2237.19
#2019-01-11|2264.47
#2019-01-14|2262.04
#2019-01-15|2324.30
#2019-01-16|2352.41
#2019-01-17|2345.21
#2019-01-18|2382.66
#2019-01-21| .
#2019-01-22|2374.88
#2019-01-23|2391.45
#2019-01-24|2380.37
#2019-01-25|2405.42
#2019-01-28|2392.38
#2019-01-29|2409.42
#2019-01-30|2458.73
#2019-01-31|2467.25
#2019-02-01|2458.73
#2019-02-04|2453.96
#2019-02-05|2437.78
#2019-02-06|2459.45
#2019-02-07|2458.32
#2019-02-08|2408.44
#2019-02-11|2379.69
#2019-02-12|2421.31
#2019-02-13|2432.49
#2019-02-14|2446.63
#2019-02-15|2496.40
#2019-02-18| .
#2019-02-19|2488.16
#2019-02-20|2483.36
#2019-02-21|2459.83
#2019-02-22|2477.51
#2019-02-25|2457.22
#2019-02-26|2446.17
#2019-02-27|2351.77
#2019-02-28|2303.23
#2019-03-01|2339.70
#2019-03-04|2249.96
#2019-03-05|2274.05
#2019-03-06|2230.37
#2019-03-07|2208.89
#2019-03-08|2217.39
#2019-03-11|2252.42
#2019-03-12|2275.40
#2019-03-13|2330.71
#2019-03-14|2335.51
#2019-03-15|2323.31
#2019-03-18|2350.78
#2019-03-19|2377.20
#2019-03-20|2322.79
#2019-03-21|2342.89
#2019-03-22|2299.56
#2019-03-25|2284.48
#2019-03-26|2239.72
#2019-03-27|2225.26
#2019-03-28|2231.22
#2019-03-29|2266.04
#2019-04-01|2269.79
#2019-04-02|2255.80
#2019-04-03|2263.93
#2019-04-04|2285.04
#2019-04-05|2312.45
#2019-04-08|2305.95
#2019-04-09|2311.78
#2019-04-10|2295.66
#2019-04-11|2218.40
#2019-04-12|2125.86
#2019-04-15|2171.99
#2019-04-16|2053.08
#2019-04-17|1994.16
#2019-04-18|2038.39
#2019-04-19| .
#2019-04-22|2061.56
#2019-04-23|2118.85
#2019-04-24|2128.59
#2019-04-25|2141.81
#2019-04-26|2197.26
#2019-04-29|2197.24
#2019-04-30|2172.63
#2019-05-01|2157.12
#2019-05-02|2163.79
#2019-05-03|2158.00
#2019-05-06|2219.34
#2019-05-07|2189.78
#2019-05-08|2195.28
#2019-05-09|2187.87
#2019-05-10|2206.05
#2019-05-13|2179.94
#2019-05-14|2165.84
#2019-05-15|2166.63
#2019-05-16|2172.60
#2019-05-17|2196.94
#2019-05-20|2219.26
#2019-05-21|2261.53
#2019-05-22|2257.44
#2019-05-23|2232.24
#2019-05-24|2237.93
#2019-05-27| .
#2019-05-28|2195.10
#2019-05-29|2196.58
#2019-05-30|2205.12
#2019-05-31|2195.82
#2019-06-03|2175.57
#2019-06-04|2217.36
#2019-06-05|2220.45
#2019-06-06|2217.29
#2019-06-07|2251.65
#2019-06-10|2265.72
#2019-06-11|2248.98
#2019-06-12|2239.23
#2019-06-13|2256.67
#2019-06-14|2258.28
#2019-06-17|2272.71
#2019-06-18|2276.99
#2019-06-19|2304.03
#2019-06-20|2290.19
#2019-06-21|2325.55
#2019-06-24|2308.59
#2019-06-25|2294.04
#2019-06-26|2255.86
#2019-06-27|2280.95
#2019-06-28|2277.65
#2019-07-01|2269.65
#2019-07-02|2279.30
#2019-07-03|2298.19
#2019-07-04| .
#2019-07-05|2309.12
#2019-07-08|2304.68
#2019-07-09|2282.48
#2019-07-10|2304.30
#2019-07-11|2418.16
#2019-07-12|2464.68
#2019-07-15|2450.82
#2019-07-16|2446.49
#2019-07-17|2448.46
#2019-07-18|2425.49
#2019-07-19|2395.62
#2019-07-22|2386.86
#2019-07-23|2394.41
#2019-07-24|2367.42
#2019-07-25|2346.19
#2019-07-26|2384.72
#2019-07-29|2400.11
#2019-07-30|2393.20
#2019-07-31|2360.16
#2019-08-01|2346.66
#2019-08-02|2335.12
#2019-08-05|2276.65
#2019-08-06|2314.64
#2019-08-07|2312.84
#2019-08-08|2326.66
#2019-08-09|2333.42
#2019-08-12|2290.45
#2019-08-13|2341.24
#2019-08-14|2265.19
#2019-08-15|2265.00
#2019-08-16|2284.51
#2019-08-19|2283.69
#2019-08-20|2245.09
#2019-08-21|2255.73
#2019-08-22|2196.15
#2019-08-23|2170.26
#2019-08-26|2174.56
#2019-08-27|2102.38
#2019-08-28|2132.16
#2019-08-29|2171.11
#2019-08-30|2192.40
#2019-09-02| .
#2019-09-03|2174.02
#2019-09-04|2148.97
#2019-09-05|2160.91
#2019-09-06|2166.68
#2019-09-09|2192.54
#2019-09-10|2216.86
#2019-09-11|2216.18
#2019-09-12|2180.09
#2019-09-13|2213.01
#2019-09-16|2234.53
#2019-09-17|2208.92
#2019-09-18|2193.53
#2019-09-19|2217.70
#2019-09-20|2208.10
#2019-09-23|2187.50
#2019-09-24|2153.10
#2019-09-25|2125.81
#2019-09-26|2074.38
#2019-09-27|2068.16
#2019-09-30|2089.41
#2019-10-01|2075.38
#2019-10-02|2062.21
#2019-10-03|2059.09
#2019-10-04|2091.59
#2019-10-07|2094.50
#2019-10-08|2069.26
#2019-10-09|2091.16
#2019-10-10|2105.04
#2019-10-11|2109.14
#2019-10-14|2093.25
#2019-10-15|2210.29
#2019-10-16|2203.40
#2019-10-17|2253.01
#2019-10-18|2262.86
#2019-10-21|2256.82
#2019-10-22|2300.40
#2019-10-23|2300.75
#2019-10-24|2270.45
#2019-10-25|2281.00
#2019-10-28|2302.11
#2019-10-29|2350.51
#2019-10-30|2362.68
#2019-10-31|2346.74
#2019-11-01|2358.48
#2019-11-04|2368.08
#2019-11-05|2361.80
#2019-11-06|2378.49
#2019-11-07|2419.06
#2019-11-08|2436.47
#2019-11-11|2412.35
#2019-11-12|2430.11
#2019-11-13|2423.33
#2019-11-14|2430.09
#2019-11-15|2535.16
#2019-11-18|2548.04
#2019-11-19|2560.48
#2019-11-20|2567.21
#2019-11-21|2574.24
#2019-11-22|2575.83
#2019-11-25|2620.19
#2019-11-26|2594.79
#2019-11-27|2597.65
#2019-11-28|2597.65
#2019-11-29|2587.87
#2019-12-02|2576.41
#2019-12-03|2562.24
#2019-12-04|2583.63
#2019-12-05|2592.36
#2019-12-06|2604.93
#2019-12-09|2573.47
#2019-12-10|2578.07
#2019-12-11|2576.45
#2019-12-12|2600.92
#2019-12-13|2601.06
#2019-12-16|2656.09
#2019-12-17|2643.17
#2019-12-18|2669.81
#2019-12-19|2689.21
#2019-12-20|2695.30
#2019-12-23|2712.84
#2019-12-24|2708.52
#2019-12-25| .
#2019-12-26|2714.53
#2019-12-27|2720.46
#2019-12-30|2703.52
#2019-12-31|2703.91
#2020-01-01| .
#2020-01-02|2691.05
#2020-01-03|2671.48
#2020-01-06|2699.86
#2020-01-07|2689.98
#2020-01-08|2742.26
#2020-01-09|2725.87
#2020-01-10|2735.10
#2020-01-13|2674.45
#2020-01-14|2688.13
#2020-01-15|2735.72
#2020-01-16|2769.08
#2020-01-17|2761.01
#2020-01-20| .
#2020-01-21|2772.94
#2020-01-22|2773.17
#2020-01-23|2772.41
#2020-01-24|2715.43
#2020-01-27|2641.31
#2020-01-28|2679.21
#2020-01-29|2642.53
#2020-01-30|2609.50
#2020-01-31|2546.18
#2020-02-03|2558.67
#2020-02-04|2614.30
#2020-02-05|2737.45
#2020-02-06|2719.53
#2020-02-07|2682.32
#2020-02-10|2680.65
#2020-02-11|2721.73
#2020-02-12|2817.67
#2020-02-13|2822.07
#2020-02-14|2799.60
#2020-02-17| .
#2020-02-18|2821.44
#2020-02-19|2845.33
#2020-02-20|2805.32
#2020-02-21|2796.28
#2020-02-24|2615.72
#2020-02-25|2501.08
#2020-02-26|2484.54
#2020-02-27|2410.37
#2020-02-28|2402.19
#2020-03-02|2553.02
#2020-03-03|2446.26
#2020-03-04|2704.83
#2020-03-05|2633.75
#2020-03-06|2611.77
#2020-03-09|2480.35
#2020-03-10|2578.24
#2020-03-11|2501.36
#2020-03-12|2263.11
#2020-03-13|2451.63
#2020-03-16|2050.67
#2020-03-17|2157.09
#2020-03-18|1946.98
#2020-03-19|1995.91
#2020-03-20|1876.90
#2020-03-23|1780.54
#2020-03-24|1977.31
#2020-03-25|2107.43
#2020-03-26|2293.59
#2020-03-27|2184.97
#2020-03-30|2284.87
#2020-03-31|2269.83
#2020-04-01|2160.72
#2020-04-02|2166.46
#2020-04-03|2083.97
#2020-04-06|2263.21
#2020-04-07|2271.05
#2020-04-08|2439.99
#2020-04-09|2426.06
#2020-04-10|2426.06
#2020-04-13|2404.93
#2020-04-14|2483.63
#2020-04-15|2523.87
#2020-04-16|2654.95
#2020-04-17|2628.95
#2020-04-20|2562.58
#2020-04-21|2472.48
#2020-04-22|2523.46
#2020-04-23|2568.20
#2020-04-24|2617.48
#2020-04-27|2666.86
#2020-04-28|2611.45
#2020-04-29|2645.72
#2020-04-30|2646.27
#2020-05-01|2568.89
#2020-05-04|2579.81
#2020-05-05|2634.74
#2020-05-06|2581.64
#2020-05-07|2560.21
#2020-05-08|2610.82
#2020-05-11|2621.21
#2020-05-12|2601.71
#2020-05-13|2533.37
#2020-05-14|2601.30
#2020-05-15|2638.37
#2020-05-18|2663.16
#2020-05-19|2645.39
#2020-05-20|2636.17
#2020-05-21|2639.74
#2020-05-22|2643.46
#2020-05-25|2643.46
#2020-05-26|2684.14
#2020-05-27|2744.13
#2020-05-28|2755.09
#2020-05-29|2756.79
#2020-06-01|2752.68
#2020-06-02|2771.28
#2020-06-03|2745.71
#2020-06-04|2701.57
#2020-06-05|2790.01
#2020-06-08|2822.23
#2020-06-09|2790.49
#2020-06-10|2752.58
#2020-06-11|2562.10
#2020-06-12|2575.42
#2020-06-15|2587.13
#2020-06-16|2639.37
#2020-06-17|2623.50
#2020-06-18|2617.91
#2020-06-19|2626.27
#2020-06-22|2628.72
#2020-06-23|2653.37
#2020-06-24|2566.38
#2020-06-25|2614.11
#2020-06-26|2557.07
#2020-06-29|2590.07
#2020-06-30|2631.18
#2020-07-01|2666.36
#2020-07-02|2675.30
#2020-07-03| .
#2020-07-06|2706.19
#2020-07-07|2654.28
#2020-07-08|2653.85
#2020-07-09|2595.66
#2020-07-10|2601.88
#2020-07-13|2640.68
#2020-07-14|2713.35
#2020-07-15|2719.48
#2020-07-16|2729.73
#2020-07-17|2738.22
#2020-07-20|2705.67
#2020-07-21|2736.11
#2020-07-22|2765.64
#2020-07-23|2759.48
#2020-07-24|2744.01
#2020-07-27|2720.56
#2020-07-28|2711.83
#2020-07-29|2794.72
#2020-07-30|2786.85
#2020-07-31|2752.27
#2020-08-03|2752.65
#2020-08-04|2756.53
#2020-08-05|2793.31
#2020-08-06|2796.54
#2020-08-07|2824.08
#2020-08-10|2835.85
#2020-08-11|2812.90
#2020-08-12|2856.05
#2020-08-13|2847.53
#2020-08-14|2864.27
#2020-08-17|2853.93
#2020-08-18|2836.95
#2020-08-19|2827.24
#2020-08-20|2805.58
#2020-08-21|2817.69
#2020-08-24|2773.75
#2020-08-25|2785.88
#2020-08-26|2754.24
#2020-08-27|2779.58
#2020-08-28|2801.83
#2020-08-31|2800.62
#2020-09-01|2790.11
#2020-09-02|2855.43
#2020-09-03|2807.16
#2020-09-04|2781.83
#2020-09-07| .
#2020-09-08|2722.01
#2020-09-09|2752.83
#2020-09-10|2701.98
#2020-09-11|2684.15
#2020-09-14|2745.46
#2020-09-15|2727.20
#2020-09-16|2739.24
#2020-09-17|2728.80
#2020-09-18|2738.46
#2020-09-21|2655.42
#2020-09-22|2597.34
#2020-09-23|2581.53
#2020-09-24|2587.98
#2020-09-25|2664.96
#2020-09-28|2675.39
#2020-09-29|2688.42
#2020-09-30|2767.12
#2020-10-01|2776.05
#2020-10-02|2776.58
#2020-10-05|2846.28
#2020-10-06|2820.37
#2020-10-07|2904.81
#2020-10-08|2901.87
#2020-10-09|2931.39
#2020-10-12|2952.72
#2020-10-13|2954.53
#2020-10-14|2890.52
#2020-10-15|2922.92
#2020-10-16|2958.78
#2020-10-19|2905.76
#2020-10-20|2901.09
#2020-10-21|2912.92
#2020-10-22|2955.93
#2020-10-23|3002.56
#2020-10-26|2932.93
#2020-10-27|2903.44
#2020-10-28|2779.14
#2020-10-29|2710.73
#2020-10-30|2727.64
#2020-11-02|2803.62
#2020-11-03|2908.29
#2020-11-04|3191.22
#2020-11-05|3188.55
#2020-11-06|3115.58
#2020-11-09|3156.74
#2020-11-10|3215.65
#2020-11-11|3192.95
#2020-11-12|3213.87
#2020-11-13|3227.79
#2020-11-16|3224.32
#2020-11-17|3184.22
#2020-11-18|3120.57
#2020-11-19|3042.08
#2020-11-20|3019.56
#2020-11-23|3037.07
#2020-11-24|3050.59
#2020-11-25|3014.64
#2020-11-26|3014.64
#2020-11-27|3061.72
#2020-11-30|3036.63
#2020-12-01|3070.32
#2020-12-02|3118.87
#2020-12-03|3131.41
#2020-12-04|3163.15
#2020-12-07|3141.48
#2020-12-08|3151.85
#2020-12-09|3117.84
#2020-12-10|3065.15
#2020-12-11|3035.40
#2020-12-14|3013.43
#2020-12-15|3046.40
#2020-12-16|3035.37
#2020-12-17|3058.86
#2020-12-18|3018.30
#2020-12-21|2996.30
#2020-12-22|2981.63
#2020-12-23|3022.75
#2020-12-24|3036.84
#2020-12-25|3036.84
#2020-12-28|3081.12
#2020-12-29|3093.10
#2020-12-30|3079.45
#2020-12-31|3133.16
#2021-01-01|3133.16
#2021-01-04|3126.43
#2021-01-05|3091.95
#2021-01-06|3236.24
#2021-01-07|3313.13
#2021-01-08|3292.82
#2021-01-11|3278.16
#2021-01-12|3256.62
#2021-01-13|3225.08
#2021-01-14|3174.21
#2021-01-15|3176.84
#2021-01-18|3176.84
#2021-01-19|3179.94
#2021-01-20|3187.20
#2021-01-21|3208.85
#2021-01-22|3146.09
#2021-01-25|3140.72
#2021-01-26|3098.08
#2021-01-27|2993.16
#2021-01-28|3056.90
#2021-01-29|3018.69
#2021-02-01|3010.75
#2021-02-02|3042.00
#2021-02-03|3042.78
#2021-02-04|2970.66
#2021-02-05|2930.12
#2021-02-08|2927.65
#2021-02-09|2987.57
#2021-02-10|3006.05
#2021-02-11|2993.56
#2021-02-12|2960.48
#2021-02-15|2960.48
#2021-02-16|2927.15
#2021-02-17|2949.67
#2021-02-18|2961.04
#2021-02-19|2935.66
#2021-02-22|2965.20
#2021-02-23|2995.82
#2021-02-24|3019.14
#2021-02-25|2979.91
#2021-02-26|2999.94
#2021-03-01|3040.55
#2021-03-02|3048.46
#2021-03-03|3038.85
#2021-03-04|3063.91
#2021-03-05|3174.04
#2021-03-08|3210.85
#2021-03-09|3217.16
#2021-03-10|3209.71
#2021-03-11|3232.72
#2021-03-12|3279.16
#2021-03-15|3273.64
#2021-03-16|3267.53
#2021-03-17|3248.21
#2021-03-18|3325.58
#2021-03-19|3347.80
#2021-03-22|3346.27
#2021-03-23|3346.71
#2021-03-24|3381.20
#2021-03-25|3395.09
#2021-03-26|3437.25
#2021-03-29|3456.17
#2021-03-30|3418.06
#2021-03-31|3388.71
#2021-04-01|3351.88
#2021-04-02|3351.88
#2021-04-05|3373.72
#2021-04-06|3324.95
#2021-04-07|3334.60
#2021-04-08|3324.48
#2021-04-09|3421.07
#2021-04-12|3414.55
#2021-04-13|3406.57
#2021-04-14|3429.81
#2021-04-15|3538.98
#2021-04-16|3548.93
#2021-04-19|3553.50
#2021-04-20|3593.04
#2021-04-21|3610.57
#2021-04-22|3589.12
#2021-04-23|3615.58
#2021-04-26|3584.24
#2021-04-27|3567.25
#2021-04-28|3548.73
#2021-04-29|3610.12
#2021-04-30|3589.88
#2021-05-03|3647.05
#2021-05-04|3709.26
#2021-05-05|3708.56
#2021-05-06|3720.42
#2021-05-07|3768.72
#2021-05-10|3801.19
#2021-05-11|3718.70
#2021-05-12|3678.01
#2021-05-13|3708.26
#2021-05-14|3710.77
#2021-05-17|3709.74
#2021-05-18|3716.34
#2021-05-19|3706.85
#2021-05-20|3695.19
#2021-05-21|3728.98
#2021-05-24|3719.46
#2021-05-25|3728.29
#2021-05-26|3725.97
#2021-05-27|3729.39
#2021-05-28|3725.06
#2021-05-31|3725.06
#2021-06-01|3685.63
#2021-06-02|3674.20
#2021-06-03|3689.70
#2021-06-04|3660.97
#2021-06-07|3614.01
#2021-06-08|3635.24
#2021-06-09|3612.34
#2021-06-10|3603.91
#2021-06-11|3587.33
#2021-06-14|3579.14
#2021-06-15|3595.46
#2021-06-16|3574.77
#2021-06-17|3580.52
#2021-06-18|3512.89
#2021-06-21|3587.37
#2021-06-22|3594.95
#2021-06-23|3578.51
#2021-06-24|3599.41
#2021-06-25|3642.00
#2021-06-28|3633.07
#2021-06-29|3608.93
#2021-06-30|3617.06
#2021-07-01|3650.28
#2021-07-02|3681.39
#2021-07-05|3681.39
#2021-07-06|3676.11
#2021-07-07|3690.58
#2021-07-08|3660.44
#2021-07-09|3688.69
#2021-07-12|3725.02
#2021-07-13|3739.94
#2021-07-14|3712.30
#2021-07-15|3742.12
#2021-07-16|3733.70
#2021-07-19|3643.69
#2021-07-20|3681.60
#2021-07-21|3692.00
#2021-07-22|3696.49
#2021-07-23|3710.70
#2021-07-26|3670.62
#2021-07-27|3678.53
#2021-07-28|3623.23
#2021-07-29|3637.01
#2021-07-30|3637.82
#2021-08-02|3671.72
#2021-08-03|3713.25
#2021-08-04|3707.19
#2021-08-05|3570.55
#2021-08-06|3598.92
#2021-08-09|3571.20
#2021-08-10|3568.80
#2021-08-11|3527.46
#2021-08-12|3509.35
#2021-08-13|3531.57
#2021-08-16|3586.49
#2021-08-17|3619.03
#2021-08-18|3566.07
#2021-08-19|3632.37
#2021-08-20|3649.66
#2021-08-23|3627.98
#2021-08-24|3625.99
#2021-08-25|3593.99
#2021-08-26|3565.27
#2021-08-27|3589.31
#2021-08-30|3574.42
#2021-08-31|3577.64
#2021-09-01|3572.90
#2021-09-02|3651.61
#2021-09-03|3637.99
#2021-09-06|3637.99
#2021-09-07|3627.49
#2021-09-08|3575.92
#2021-09-09|3574.68
#2021-09-10|3472.45
#2021-09-13|3567.01
#2021-09-14|3531.61
#2021-09-15|3576.06
#2021-09-16|3570.07
#2021-09-17|3612.52
#2021-09-20|3559.66
#2021-09-21|3555.60
#2021-09-22|3530.97
#2021-09-23|3537.65
#2021-09-24|3537.49
#2021-09-27|3545.41
#2021-09-28|3492.29
#2021-09-29|3508.15
#2021-09-30|3420.43
#2021-10-01|3442.78
#2021-10-04|3394.93
#2021-10-05|3438.54
#2021-10-06|3444.65
#2021-10-07|3527.87
#2021-10-08|3562.93
#2021-10-11|3532.56
#2021-10-12|3519.62
#2021-10-13|3508.83
#2021-10-14|3636.32
#2021-10-15|3693.79
#2021-10-18|3660.81
#2021-10-19|3677.12
#2021-10-20|3808.88
#2021-10-21|3865.54
#2021-10-22|3908.47
#2021-10-25|3907.40
#2021-10-26|3947.90
#2021-10-27|3925.14
#2021-10-28|3948.16
#2021-10-29|3968.93
#2021-11-01|3933.06
#2021-11-02|3898.65
#2021-11-03|3956.13
#2021-11-04|3936.10
#2021-11-05|3934.45
#2021-11-08|3985.33
#2021-11-09|3993.89
#2021-11-10|3965.58
#2021-11-11|3961.34
#2021-11-12|3978.57
#2021-11-15|3921.43
#2021-11-16|3918.12
#2021-11-17|3910.39
#2021-11-18|3911.25
#2021-11-19|3816.37
#2021-11-22|3812.55
#2021-11-23|3881.02
#2021-11-24|3891.11
#2021-11-25|3891.11
#2021-11-26|3793.41
#2021-11-29|3852.95
#2021-11-30|3768.86
#2021-12-01|3765.76
#2021-12-02|3783.83
#2021-12-03|3802.86
#2021-12-06|3894.46
#2021-12-07|3932.39
#2021-12-08|3968.41
#2021-12-09|4010.63
#2021-12-10|4074.64
#2021-12-13|4074.22
#2021-12-14|4099.08
#2021-12-15|4197.81
#2021-12-16|4191.48
#2021-12-17|4157.28
#2021-12-20|4122.51
#2021-12-21|4161.58
#2021-12-22|4221.33
#2021-12-23|4240.88
#2021-12-24|4240.88
#2021-12-27|4273.77
#2021-12-28|4304.32
#2021-12-29|4325.76
#2021-12-30|4314.18
#2021-12-31|4288.37
#2022-01-03|4301.61
#2022-01-04|4218.94
#2022-01-05|4211.14
#2022-01-06|3998.60
#2022-01-07|3940.51
#2022-01-10|3999.05
#2022-01-11|4065.17
#2022-01-12|4086.30
#2022-01-13|4046.34
#2022-01-14|4062.78
#2022-01-17|4062.78
#2022-01-18|4001.71
#2022-01-19|3998.64
#2022-01-20|4017.40
#2022-01-21|3974.66
#2022-01-24|3996.30
#2022-01-25|3942.88
#2022-01-26|3932.84
#2022-01-27|3956.17
#2022-01-28|4005.76
#2022-01-31|4041.38
#2022-02-01|4004.80
#2022-02-02|4091.57
#2022-02-03|4150.25
#2022-02-04|4121.01
#2022-02-07|4134.66
#2022-02-08|4239.27
#2022-02-09|4271.22
#2022-02-10|4186.35
#2022-02-11|4115.46
#2022-02-14|4081.24
#2022-02-15|4125.55
#2022-02-16|4152.22
#2022-02-17|4078.94
#2022-02-18|4055.65
#2022-02-21|4055.65
#2022-02-22|4018.15
#2022-02-23|3991.72
#2022-02-24|3974.75
#2022-02-25|4127.27
#2022-02-28|4129.95
#2022-03-01|4131.78
#2022-03-02|4209.54
#2022-03-03|4218.90
#2022-03-04|4308.73
#2022-03-07|4190.56
#2022-03-08|4101.71
#2022-03-09|4192.15
#2022-03-10|4236.78
#2022-03-11|4176.20
#2022-03-14|4196.33
#2022-03-15|4288.14
#2022-03-16|4310.32
#2022-03-17|4379.74
#2022-03-18|4373.98
#2022-03-21|4376.81
#2022-03-22|4361.78
#2022-03-23|4308.16
#2022-03-24|4396.75
#2022-03-25|4408.64
#2022-03-28|4414.52
#2022-03-29|4411.03
#2022-03-30|4489.13
#2022-03-31|4394.42
#2022-04-01|4439.92
#2022-04-04|4396.91
#2022-04-05|4455.89
#2022-04-06|4567.32
#2022-04-07|4625.43
#2022-04-08|4685.17
#2022-04-11|4609.89
#2022-04-12|4584.95
#2022-04-13|4620.86
#2022-04-14|4618.26
#2022-04-15|4618.26
#2022-04-18|4599.13
#2022-04-19|4634.36
#2022-04-20|4725.47
#2022-04-21|4652.01
#2022-04-22|4499.18
#2022-04-25|4521.43
#2022-04-26|4439.62
#2022-04-27|4450.05
#2022-04-28|4533.93
#2022-04-29|4403.96
#2022-05-02|4343.94
#2022-05-03|4343.66
#2022-05-04|4430.73
#2022-05-05|4351.34
#2022-05-06|4394.62
#2022-05-09|4275.38
#2022-05-10|4286.70
#2022-05-11|4273.66
#2022-05-12|4230.53
#2022-05-13|4277.71
#2022-05-16|4330.46
#2022-05-17|4360.37
#2022-05-18|4175.33
#2022-05-19|4228.37
#2022-05-20|4300.21
#2022-05-23|4348.22
#2022-05-24|4397.43
#2022-05-25|4398.58
#2022-05-26|4427.31
#2022-05-27|4484.73
#2022-05-30|4484.73
#2022-05-31|4391.08
#2022-06-01|4342.48
#2022-06-02|4341.41
#2022-06-03|4276.80
#2022-06-06|4320.23
#2022-06-07|4374.08
#2022-06-08|4346.69
#2022-06-09|4294.92
#2022-06-10|4252.40
#2022-06-13|4100.95
#2022-06-14|4061.01
#2022-06-15|4089.44
#2022-06-16|4035.30
#2022-06-17|3994.44
#2022-06-20|3994.44
#2022-06-21|4207.44
#2022-06-22|4272.63
#2022-06-23|4352.34
#2022-06-24|4336.57
#2022-06-27|4423.46
#2022-06-28|4418.84
#2022-06-29|4485.42
#2022-06-30|4462.04
#2022-07-01|4507.29
#2022-07-04|4507.29
#2022-07-05|4415.98
#2022-07-06|4497.03
#2022-07-07|4489.51
#2022-07-08|4539.53
#2022-07-11|4528.76
#2022-07-12|4505.71
#2022-07-13|4404.51
#2022-07-14|4390.81
#2022-07-15|4606.46
#2022-07-18|4528.44
#2022-07-19|4650.38
#2022-07-20|4497.04
#2022-07-21|4518.68
#2022-07-22|4518.09
#2022-07-25|4588.48
#2022-07-26|4604.71
#2022-07-27|4606.81
#2022-07-28|4657.55
#2022-07-29|4670.87
#2022-08-01|4614.48
#2022-08-02|4619.30
#2022-08-03|4658.62
#2022-08-04|4628.53
#2022-08-05|4642.10
#2022-08-08|4651.46
#2022-08-09|4679.74
#2022-08-10|4681.64
#2022-08-11|4644.44
#2022-08-12|4747.58
#2022-08-15|4757.62
#2022-08-16|4759.04
#2022-08-17|4748.40
#2022-08-18|4750.30
#2022-08-19|4794.67
#2022-08-22|4777.23
#2022-08-23|4690.81
#2022-08-24|4702.38
#2022-08-25|4734.01
#2022-08-26|4625.82
#2022-08-29|4646.63
#2022-08-30|4599.50
#2022-08-31|4569.52
#2022-09-01|4617.88
#2022-09-02|4559.86
#2022-09-05|4559.86
#2022-09-06|4549.41
#2022-09-07|4596.25
#2022-09-08|4646.49
#2022-09-09|4643.48
#2022-09-12|4690.22
#2022-09-13|4546.19
#2022-09-14|4479.08
#2022-09-15|4613.73
#2022-09-16|4593.61
#2022-09-19|4607.89
#2022-09-20|4590.93
#2022-09-21|4499.72
#2022-09-22|4516.70
#2022-09-23|4468.41
#2022-09-26|4424.82
#2022-09-27|4425.84
#2022-09-28|4483.11
#2022-09-29|4454.01
#2022-09-30|4420.24
#2022-10-03|4532.79
#2022-10-04|4603.73
#2022-10-05|4627.72
#2022-10-06|4577.70
#2022-10-07|4466.06
#2022-10-10|4423.84
#2022-10-11|4449.47
#2022-10-12|4432.64
#2022-10-13|4522.53
#2022-10-14|4525.02
#2022-10-17|4573.18
#2022-10-18|4587.43
#2022-10-19|4587.98
#2022-10-20|4613.11
#2022-10-21|4709.71
#2022-10-24|4796.52
#2022-10-25|4819.94
#2022-10-26|4866.46
#2022-10-27|4852.87
#2022-10-28|4946.67
#2022-10-31|4970.14
#2022-11-01|4928.94
#2022-11-02|4891.25
#2022-11-03|4894.99
#2022-11-04|4831.30
#2022-11-07|4878.29
#2022-11-08|4934.29
#2022-11-09|4844.58
#2022-11-10|4864.60
#2022-11-11|4641.34
#2022-11-14|4602.69
#2022-11-15|4506.52
#2022-11-16|4551.02
#2022-11-17|4587.15
#2022-11-18|4715.20
#2022-11-21|4643.52
#2022-11-22|4695.34
#2022-11-23|4740.33
#2022-11-24|4740.33
#2022-11-25|4805.32
#2022-11-28|4763.87
#2022-11-29|4744.57
#2022-11-30|4909.29
#2022-12-01|4828.40
#2022-12-02|4838.54
#2022-12-05|4835.97
#2022-12-06|4867.69
#2022-12-07|4899.63
#2022-12-08|4923.04
#2022-12-09|4858.20
#2022-12-12|4921.28
#2022-12-13|4828.29
#2022-12-14|4837.97
#2022-12-15|4740.52
#2022-12-16|4700.62
#2022-12-19|4708.06
#2022-12-20|4685.21
#2022-12-21|4747.75
#2022-12-22|4748.86
#2022-12-23|4778.11
#2022-12-26|4778.11
#2022-12-27|4781.04
#2022-12-28|4756.55
#2022-12-29|4761.96
#2022-12-30|4763.98
#2023-01-02|4763.98
#2023-01-03|4653.47
#2023-01-04|4528.48
#2023-01-05|4412.10
#2023-01-06|4421.31
#2023-01-09|4401.88
#2023-01-10|4377.00
#2023-01-11|4455.56
#2023-01-12|4464.29
#2023-01-13|4443.86
#2023-01-16|4443.86
#2023-01-17|4417.90
#2023-01-18|4336.65
#2023-01-19|4402.24
#2023-01-20|4413.05
#2023-01-23|4402.82
#2023-01-24|4438.68
#2023-01-25|4478.78
#2023-01-26|4487.24
#2023-01-27|4416.89
#2023-01-30|4415.14
#2023-01-31|4537.42
#2023-02-01|4515.92
#2023-02-02|4308.87
#2023-02-03|4281.09
#2023-02-06|4297.41
#2023-02-07|4304.29
#2023-02-08|4362.95
#2023-02-09|4373.42
#2023-02-10|4443.61
#2023-02-13|4460.84
#2023-02-14|4444.26
#2023-02-15|4425.67
#2023-02-16|4411.81
#2023-02-17|4491.49
#2023-02-20|4491.49
#2023-02-21|4406.85
#2023-02-22|4403.60
#2023-02-23|4426.16
#2023-02-24|4366.43
#2023-02-27|4362.11
#2023-02-28|4291.43
#2023-03-01|4282.05
#2023-03-02|4294.47
#2023-03-03|4305.76
#2023-03-06|4322.10
#2023-03-07|4262.50
#2023-03-08|4231.29
#2023-03-09|4173.66
#2023-03-10|4148.00
#2023-03-13|4162.93
#2023-03-14|4165.29
#2023-03-15|4163.98
#2023-03-16|4231.27
#2023-03-17|4199.29
#2023-03-20|4254.82
#2023-03-21|4290.45
#2023-03-22|4242.04
#2023-03-23|4156.53
#2023-03-24|4221.05
#2023-03-27|4271.24
#2023-03-28|4184.20
#2023-03-29|4148.20
#2023-03-30|4173.97
#2023-03-31|4187.59
#2023-04-03|4357.28
#2023-04-04|4335.11
#2023-04-05|4465.34
#2023-04-06|4485.95
#2023-04-07|4485.95
#2023-04-10|4501.90
#2023-04-11|4555.66
#2023-04-12|4550.18
#2023-04-13|4596.83
#2023-04-14|4482.28
#2023-04-17|4446.08
#2023-04-18|4437.09
#2023-04-19|4275.89
#2023-04-20|4274.05
#2023-04-21|4244.63
#2023-04-24|4307.98
#2023-04-25|4319.62
#2023-04-26|4244.51
#2023-04-27|4330.33
#2023-04-28|4352.54
#2023-05-01|4384.16
#2023-05-02|4351.34
#2023-05-03|4310.50
#2023-05-04|4282.51
#2023-05-05|4370.09
#2023-05-08|4367.32
#2023-05-09|4339.85
#2023-05-10|4334.73
#2023-05-11|4321.04
#2023-05-12|4328.39
#2023-05-15|4296.66
#2023-05-16|4236.33
#2023-05-17|4303.82
#2023-05-18|4244.93
#2023-05-19|4243.78
#2023-05-22|4253.95
#2023-05-23|4235.70
#2023-05-24|4236.14
#2023-05-25|4195.84
#2023-05-26|4201.50
#2023-05-29|4201.50
#2023-05-30|4180.28
#2023-05-31|4242.63
#2023-06-01|4327.42
#2023-06-02|4385.50
#2023-06-05|4407.06
#2023-06-06|4324.03
#2023-06-07|4283.69
#2023-06-08|4345.38
#2023-06-09|4376.57
#2023-06-12|4377.20
#2023-06-13|4375.51
#2023-06-14|4093.05
#2023-06-15|4177.14
#2023-06-16|4110.38
#2023-06-19|4110.38
#2023-06-20|4166.21
#2023-06-21|4226.34
#2023-06-22|4253.57
#2023-06-23|4233.36
#2023-06-26|4247.14
#2023-06-27|4260.00
#2023-06-28|4202.55
#2023-06-29|4226.33
#2023-06-30|4266.18
#2023-07-03|4249.14
#2023-07-04|4249.14
#2023-07-05|4211.76
#2023-07-06|4191.69
#2023-07-07|4123.48
#2023-07-10|4143.99
#2023-07-11|4154.86
#2023-07-12|4022.55
#2023-07-13|4005.89
#2023-07-14|4246.16
#2023-07-17|4261.33
#2023-07-18|4372.09
#2023-07-19|4442.81
#2023-07-20|4470.63
#2023-07-21|4489.82
#2023-07-24|4489.07
#2023-07-25|4511.29
#2023-07-26|4474.30
#2023-07-27|4466.50
#2023-07-28|4438.63
#2023-07-31|4477.80
#2023-08-01|4464.89
#2023-08-02|4491.95
#2023-08-03|4466.14
#2023-08-04|4442.81
#2023-08-07|4517.45
#2023-08-08|4478.35
#2023-08-09|4447.36
#2023-08-10|4465.71
#2023-08-11|4502.20
#2023-08-14|4521.91
#2023-08-15|4486.09
#2023-08-16|4461.22
#2023-08-17|4362.26
#2023-08-18|4403.57
#2023-08-21|4417.10
#2023-08-22|4376.38
#2023-08-23|4356.84
#2023-08-24|4346.37
#2023-08-25|4339.37
#2023-08-28|4360.32
#2023-08-29|4375.61
#2023-08-30|4364.16
#2023-08-31|4233.93
#2023-09-01|4230.95
#2023-09-04|4230.95
#2023-09-05|4279.54
#2023-09-06|4249.22
#2023-09-07|4324.37
#2023-09-08|4305.16
#2023-09-11|4307.95
#2023-09-12|4311.46
#2023-09-13|4313.60
#2023-09-14|4328.79
#2023-09-15|4342.67
#2023-09-18|4345.69
#2023-09-19|4311.05
#2023-09-20|4395.66
#2023-09-21|4466.78
#2023-09-22|4483.98
#2023-09-25|4536.93
#2023-09-26|4483.79
#2023-09-27|4469.12
#2023-09-28|4510.24
#2023-09-29|4445.71
#2023-10-02|4517.44
#2023-10-03|4466.89
#2023-10-04|4481.39
#2023-10-05|4523.01
#2023-10-06|4593.47
#2023-10-09|4614.08
#2023-10-10|4609.49
#2023-10-11|4605.68
#2023-10-12|4619.17
#2023-10-13|4717.68
#2023-10-16|4748.06
#2023-10-17|4743.97
#2023-10-18|4750.97
#2023-10-19|4711.35
#2023-10-20|4665.08
#2023-10-23|4614.95
#2023-10-24|4635.75
#2023-10-25|4656.56
#2023-10-26|4637.58
#2023-10-27|4600.79
#2023-10-30|4646.76
#2023-10-31|4694.60
#2023-11-01|4648.28
#2023-11-02|4688.29
#2023-11-03|4641.46
#2023-11-06|4672.90
#2023-11-07|4686.92
#2023-11-08|4665.42
#2023-11-09|4674.74
#2023-11-10|4703.29
#2023-11-13|4720.76
#2023-11-14|4709.86
#2023-11-15|4683.03
#2023-11-16|4702.61
#2023-11-17|4668.83
#2023-11-20|4672.40
#2023-11-21|4714.99
#2023-11-22|4761.38
#2023-11-23|4761.38
#2023-11-24|4780.46
#2023-11-27|4750.61
#2023-11-28|4726.44
#2023-11-29|4614.60
#2023-11-30|4745.36
#2023-12-01|4750.30
#2023-12-04|4742.04
#2023-12-05|4754.40
#2023-12-06|4731.17
#2023-12-07|4720.52
#2023-12-08|4732.75
#2023-12-11|4770.08
#2023-12-12|4795.18
#2023-12-13|4825.93
#2023-12-14|4719.28
#2023-12-15|4660.09
#2023-12-18|4641.68
#2023-12-19|4627.50
#2023-12-20|4561.38
#2023-12-21|4599.04
#2023-12-22|4606.13
#2023-12-25|4606.13
#2023-12-26|4608.74
#2023-12-27|4619.13
#2023-12-28|4639.58
#2023-12-29|4655.41
#2024-01-01|4655.41
#2024-01-02|4771.45
#2024-01-03|4774.25
#2024-01-04|4806.09
#2024-01-05|4763.07
#2024-01-08|4760.52
#2024-01-09|4775.01
#2024-01-10|4759.50
#2024-01-11|4774.37
#2024-01-12|4648.75
#2024-01-15|4648.75
#2024-01-16|4638.55
#2024-01-17|4680.34
#2024-01-18|4597.28
#2024-01-19|4491.39
#2024-01-22|4567.21
#2024-01-23|4579.42
#2024-01-24|4565.89
#2024-01-25|4416.49
#2024-01-26|4477.83
#2024-01-29|4495.55
#2024-01-30|4508.07
#2024-01-31|4558.23
#2024-02-01|4545.60
#2024-02-02|4592.80
#2024-02-05|4525.60
#2024-02-06|4590.68
#2024-02-07|4650.81
#2024-02-08|4673.59
#2024-02-09|4680.16
#2024-02-12|4682.40
#2024-02-13|4671.36
#2024-02-14|4678.02
#2024-02-15|4707.98
#2024-02-16|4724.39
#2024-02-19|4724.39
#2024-02-20|4718.28
#2024-02-21|4726.01
#2024-02-22|4756.48
#2024-02-23|4763.92
#2024-02-26|4736.31
#2024-02-27|4673.99
#2024-02-28|4562.94
#2024-02-29|4534.82
#2024-03-01|4501.93
#2024-03-04|4472.83
#2024-03-05|4403.52
#2024-03-06|4423.22
#2024-03-07|4467.39
#2024-03-08|4460.78
#2024-03-11|4542.68
#2024-03-12|4540.61
#2024-03-13|4547.37
#2024-03-14|4555.89
#2024-03-15|4570.04
#2024-03-18|4554.03
#2024-03-19|4604.29
#2024-03-20|4603.22
#2024-03-21|4588.02
#2024-03-22|4572.92
#2024-03-25|4550.56
#2024-03-26|4602.61
#2024-03-27|4624.03
#2024-03-28|4627.72
#2024-03-29|4627.72
#2024-04-01|4597.94
#2024-04-02|4349.07
#2024-04-03|4365.90
#2024-04-04|4327.96
#2024-04-05|4350.39
#2024-04-08|4352.13
#2024-04-09|4377.87
#2024-04-10|4315.55
#2024-04-11|4250.01
#2024-04-12|4219.20
#2024-04-15|4259.02
#2024-04-16|4391.16
#2024-04-17|4451.28
#2024-04-18|4561.48
#2024-04-19|4627.99
#2024-04-22|4574.39
#2024-04-23|4549.32
#2024-04-24|4549.60
#2024-04-25|4588.63
#2024-04-26|4582.71
#2024-04-29|4545.36
#2024-04-30|4506.06
#2024-05-01|4508.80
#2024-05-02|4546.77
#2024-05-03|4541.20
#2024-05-06|4558.64
#2024-05-07|4618.41
#2024-05-08|4624.97
#2024-05-09|4672.62
#2024-05-10|4702.61
#2024-05-13|4697.83
#2024-05-14|4700.77
#2024-05-15|4726.37
#2024-05-16|4748.63
#2024-05-17|4775.51
#2024-05-20|4714.73
#2024-05-21|4761.93
#2024-05-22|4754.76
#2024-05-23|4720.16
#2024-05-24|4620.97
#2024-05-27|4620.97
#2024-05-28|4586.92
#2024-05-29|4452.92
#2024-05-30|4430.40
#2024-05-31|4589.25
#2024-06-03|4602.43
#2024-06-04|4633.02
#2024-06-05|4613.72
#2024-06-06|4614.72
#2024-06-07|4546.49
#2024-06-10|4568.15
#2024-06-11|4575.66
#2024-06-12|4538.97
#2024-06-13|4578.29
#2024-06-14|4570.21
#2024-06-17|4535.72
#2024-06-18|4473.51
#2024-06-19|4473.51
#2024-06-20|4515.92
#2024-06-21|4508.97
#2024-06-24|4566.91
#2024-06-25|4516.83
#2024-06-26|4514.70
#2024-06-27|4524.60
#2024-06-28|4656.01
#2024-07-01|4554.62
#2024-07-02|4578.44
#2024-07-03|4517.99
#2024-07-04|4517.99
#2024-07-05|4498.58
#2024-07-08|4508.58
#2024-07-09|4534.47
#2024-07-10|4598.06
#2024-07-11|4623.41
#2024-07-12|4671.76
#2024-07-15|4674.11
#2024-07-16|4927.43
#2024-07-17|5022.08
#2024-07-18|4925.35
#2024-07-19|4915.28
#2024-07-22|4882.49
#2024-07-23|4857.94
#2024-07-24|4913.18
#2024-07-25|4927.79
#2024-07-26|5029.53
#2024-07-29|5020.90
#2024-07-30|5115.75
#2024-07-31|5069.75
#2024-08-01|5026.41
#2024-08-02|5134.01
#2024-08-05|4980.04
#2024-08-06|4969.43
#2024-08-07|4943.68
#2024-08-08|4969.07
#2024-08-09|4939.42
#2024-08-12|4949.51
#2024-08-13|5023.22
#2024-08-14|5068.64
#2024-08-15|5082.47
#2024-08-16|5080.00
#2024-08-19|5087.44
#2024-08-20|5099.66
#2024-08-21|5086.06
#2024-08-22|5093.94
#2024-08-23|5142.80
#2024-08-26|5152.93
#2024-08-27|5161.39
#2024-08-28|5178.57
#2024-08-29|5201.59
#2024-08-30|5206.49
#2024-09-02|5206.49
#2024-09-03|5278.02
#2024-09-04|5272.32
#2024-09-05|5193.87
#2024-09-06|5182.76
#2024-09-09|5166.33
#2024-09-10|5201.05
#2024-09-11|5146.77
#2024-09-12|5154.49
#2024-09-13|5199.69
#2024-09-16|5189.95
#2024-09-17|5089.12
#2024-09-18|5101.91
#2024-09-19|5078.20
#2024-09-20|5067.19
#2024-09-23|5047.97
#2024-09-24|5042.23
#2024-09-25|5029.73
#2024-09-26|5013.14
#2024-09-27|5069.96
#2024-09-30|5080.10
#2024-10-01|5032.60
#2024-10-02|5032.26
#2024-10-03|5019.57
#2024-10-04|5005.17
#2024-10-07|4954.61
#2024-10-08|4950.45
#2024-10-09|5020.35
#2024-10-10|5061.87
#2024-10-11|5085.23
#2024-10-14|5147.98
#2024-10-15|4813.45
#2024-10-16|4935.00
#2024-10-17|4803.73
#2024-10-18|4773.90
#2024-10-21|4737.95
#2024-10-22|4721.63
#2024-10-23|4678.74
#2024-10-24|4681.54
#2024-10-25|4717.70
#2024-10-28|4697.62
#2024-10-29|4656.80
#2024-10-30|4678.28
#2024-10-31|4677.29
#2024-11-01|4715.76
#2024-11-04|4658.60
#2024-11-05|4727.62
#2024-11-06|4916.79
#2024-11-07|4975.13
#2024-11-08|5016.03
#2024-11-11|5109.08
#2024-11-12|5017.94
#2024-11-13|4953.32
#2024-11-14|4860.87
#2024-11-15|4832.91
#2024-11-18|4821.78
#2024-11-19|4742.07
#2024-11-20|4895.99
#2024-11-21|4904.65
#2024-11-22|4863.95
#2024-11-25|4970.02
#2024-11-26|4960.77
#2024-11-27|4973.19
#2024-11-28|4973.19
#2024-11-29|4991.20
#2024-12-02|4984.51
#2024-12-03|4959.02
#2024-12-04|4972.18
#2024-12-05|4764.06
#2024-12-06|4572.71
#2024-12-09|4677.42
#2024-12-10|4671.88
#2024-12-11|4457.83
#2024-12-12|4327.98
#2024-12-13|4363.09
#2024-12-16|4202.22
#2024-12-17|4083.79
#2024-12-18|4200.83
#2024-12-19|4128.62
#2024-12-20|4199.66
#2024-12-23|4256.65
#2024-12-24|4257.51
#2024-12-25|4257.51
#2024-12-26|4290.19
#2024-12-27|4273.13
#2024-12-30|4249.76
#2024-12-31|4241.72
#2025-01-01|4241.72
#2025-01-02|4225.69
#2025-01-03|4302.71
#2025-01-06|4321.49
#2025-01-07|4328.69
#2025-01-08|4391.37
#2025-01-09|4391.37
#2025-01-10|4360.48
#2025-01-13|4521.60
#2025-01-14|4532.26
#2025-01-15|4518.74
#2025-01-16|4320.22
#2025-01-17|4325.49
#2025-01-20|4325.49
#2025-01-21|4432.31
#2025-01-22|4407.51
#2025-01-23|4499.10
#2025-01-24|4510.90
#2025-01-27|4613.17
#2025-01-28|4595.02
#2025-01-29|4555.76
#2025-01-30|4568.51
#2025-01-31|4560.30
#2025-02-03|4607.81
#2025-02-04|4576.43
#2025-02-05|4543.91
#2025-02-06|4441.86
#2025-02-07|4422.46
#2025-02-10|4470.07
#2025-02-11|4456.30
#2025-02-12|4406.52
#2025-02-13|4444.64
#2025-02-14|4386.95
#2025-02-17|4386.95
#2025-02-18|4254.31
#2025-02-19|4343.86
#2025-02-20|4305.09
#2025-02-21|4082.27
#2025-02-24|4061.61
#2025-02-25|4169.13
#2025-02-26|4073.39
#2025-02-27|4117.00
#2025-02-28|4177.24
#2025-03-03|4129.42
#2025-03-04|4168.22
#2025-03-05|4184.69
#2025-03-06|4272.60
#2025-03-07|4321.06
#2025-03-10|4262.51
#2025-03-11|4292.78
#2025-03-12|4234.95
#2025-03-13|4246.13
#2025-03-14|4294.73
#2025-03-17|4386.79
#2025-03-18|4436.36
#2025-03-19|4411.24
#2025-03-20|4463.56
#2025-03-21|4472.78
#2025-03-24|4485.37
#2025-03-25|4456.84
#2025-03-26|4505.53
#2025-03-27|4498.30
#2025-03-28|4495.73
#2025-03-31|4553.90
#2025-04-01|4549.05
#2025-04-02|4549.06
#2025-04-03|4701.59
#2025-04-04|4538.25
#2025-04-07|4514.92
#2025-04-08|4699.86
#2025-04-09|4867.99
#2025-04-10|4972.51
#2025-04-11|5019.46
#2025-04-14|4941.84
#2025-04-15|4912.57
#2025-04-16|4915.75
#2025-04-17|4146.54
#2025-04-18|4146.54
#2025-04-21|3924.40
#2025-04-22|3989.40
#2025-04-23|4020.20
#2025-04-24|3996.68
#2025-04-25|3942.37
#2025-04-28|3943.56
#2025-04-29|3884.32
#2025-04-30|3915.96
#2025-05-01|3822.67
#2025-05-02|3826.14
#2025-05-05|3857.62
#2025-05-06|3792.78
#2025-05-07|3792.36
#2025-05-08|3750.74
#2025-05-09|3710.30
#2025-05-12|3692.72
#2025-05-13|3203.89
#2025-05-14|3189.17
#2025-05-15|3029.96
#2025-05-16|3181.99
#2025-05-19|3324.91
#2025-05-20|3382.02
#2025-05-21|3234.89
#2025-05-22|3148.93
#2025-05-23|3124.32
#2025-05-26|3124.32
#2025-05-27|3131.01
#2025-05-28|3138.24
#2025-05-29|3147.67
#2025-05-30|3182.88
#2025-06-02|3180.43
#2025-06-03|3162.31
#2025-06-04|3157.32
#2025-06-05|3136.63
#2025-06-06|3195.42
#2025-06-09|3192.10
#2025-06-10|3190.39
#2025-06-11|3216.50
#2025-06-12|3278.95
#2025-06-13|3253.53
#2025-06-16|3212.13
#2025-06-17|3218.90
#2025-06-18|3217.32
#2025-06-19|3217.32
#2025-06-20|3180.66
#2025-06-23|3167.64
#2025-06-24|3207.38
#2025-06-25|3180.56
#2025-06-26|3207.81
#2025-06-27|3253.70
#2025-06-30|3290.07
#2025-07-01|3398.44
#2025-07-02|3119.50
#2025-07-03|3116.74
#2025-07-04|3116.74
#2025-07-07|3073.64
#2025-07-08|3095.62
#2025-07-09|3061.92
#2025-07-10|3032.27
#2025-07-11|3033.89
#2025-07-14|3009.21
#2025-07-15|2946.14
#2025-07-16|2973.43
#2025-07-17|2870.25
#2025-07-18|2788.67
#2025-07-21|2782.22
#2025-07-22|2823.25
#2025-07-23|2902.98
#2025-07-24|2763.04
#2025-07-25|2806.50
#2025-07-28|2791.78
#2025-07-29|2674.84
#2025-07-30|2741.88
#2025-07-31|2574.47
#2025-08-01|2483.04
#2025-08-04|2510.45
#2025-08-05|2578.81
#2025-08-06|2547.23
#2025-08-07|2553.61
#2025-08-08|2619.07
#2025-08-11|2624.55
#2025-08-12|2693.67
#2025-08-13|2771.85
#2025-08-14|2775.02
#2025-08-15|2997.42
#2025-08-18|3026.74
#2025-08-19|3016.47
#2025-08-20|2994.59
#2025-08-21|3009.54
#2025-08-22|3052.91
#2025-08-25|3025.55
#2025-08-26|2995.44
#2025-08-27|3012.75
#2025-08-28|3002.06
#2025-08-29|3066.83
#2025-09-01|3066.83
#2025-09-02|3072.51
#2025-09-03|3069.84
#2025-09-04|3069.03
#2025-09-05|3103.11
#2025-09-08|3117.21
#2025-09-09|3262.61
#2025-09-10|3247.65
#2025-09-11|3317.30
#2025-09-12|3295.62
#2025-09-15|3262.33
#2025-09-16|3211.07
#2025-09-17|3222.01
#2025-09-18|3188.66
#2025-09-19|3178.23
#2025-09-22|3216.18
#2025-09-23|3261.91
#2025-09-24|3301.92
#2025-09-25|3235.37
#2025-09-26|3236.88
#2025-09-29|3246.33
#2025-09-30|3258.86
#2025-10-01|3283.74
#2025-10-02|3343.76
#2025-10-03|3444.95
#2025-10-06|3426.89
#2025-10-07|3475.11
#2025-10-08|3519.74
#2025-10-09|3492.89
#2025-10-10|3387.16
#2025-10-13|3394.86
#2025-10-14|3406.31
#2025-10-15|3395.82
#2025-10-16|3364.43
#2025-10-17|3385.07
#2025-10-20|3459.05
#2025-10-21|3469.79
#2025-10-22|3436.16
#2025-10-23|3415.76
#2025-10-24|3415.48
#2025-10-27|3446.19
#2025-10-28|3452.54
#2025-10-29|3370.78
#2025-10-30|3186.93
#2025-10-31|3154.77
#2025-11-03|3127.88
#2025-11-04|3133.89
#2025-11-05|3098.75
#2025-11-06|3042.88
#2025-11-07|3080.28
#2025-11-10|3015.93
#2025-11-11|3089.14
#2025-11-12|3175.46
#2025-11-13|3136.20
#2025-11-14|3073.03
#2025-11-17|3074.32
#2025-11-18|3030.89
#2025-11-19|2986.45
#2025-11-20|2983.03
#2025-11-21|3065.50
#2025-11-24|3068.00
#2025-11-25|3141.05
#2025-11-26|3168.94
#2025-11-27|3168.94
#2025-11-28|3166.62
#2025-12-01|3102.80
#2025-12-02|3113.85
#2025-12-03|3202.93
#2025-12-04|3167.62
#2025-12-05|3148.36
#2025-12-08|3113.81
#2025-12-09|3108.29
#2025-12-10|3158.84
#2025-12-11|3264.02
#2025-12-12|3297.95
#2025-12-15|3302.70
#2025-12-16|3232.38
#2025-12-17|3207.01
#2025-12-18|3187.38
#2025-12-19|3172.94
#2025-12-22|3172.29
#2025-12-23|3163.68
#2025-12-24|3183.52
#2025-12-25|3183.52
#2025-12-26|3222.28
#2025-12-29|3203.72
#2025-12-30|3225.79
#2025-12-31|3212.42
#2026-01-01|3212.42
#2026-01-02|3268.54
#2026-01-05|3340.38
#2026-01-06|3399.08
#2026-01-07|3337.63
#2026-01-08|3393.35
#2026-01-09|3361.81
#2026-01-12|3334.65
#2026-01-13|3280.28
#2026-01-14|3291.53
#2026-01-15|3350.84
#2026-01-16|3272.90
#2026-01-19|3272.90
#2026-01-20|3297.69
#2026-01-21|3361.91
#2026-01-22|3411.71
#2026-01-23|3419.86
#2026-01-26|3402.88
#2026-01-27|2863.66
#2026-01-28|2948.69
#2026-01-29|2950.85
#2026-01-30|2921.83
#2026-02-02|2898.15
#2026-02-03|2893.67
#2026-02-04|2836.93
#2026-02-05|2803.29
#2026-02-06|2856.23
#2026-02-09|2833.77
#2026-02-10|2803.47
#2026-02-11|2850.65
#2026-02-12|2874.70
#2026-02-13|2956.10
#2026-02-16|2956.10
#2026-02-17|2931.92
#2026-02-18|2938.01
#2026-02-19|2949.58
#2026-02-20|2931.89
#2026-02-23|2878.12
#2026-02-24|2805.63
#2026-02-25|2874.76
#2026-02-26|2895.75
#2026-02-27|2940.68
#2026-03-02|2913.56
#2026-03-03|2848.29
#2026-03-04|2881.65
#2026-03-05|2845.58
#2026-03-06|2818.39
#2026-03-09|2807.71
#2026-03-10|2757.67
#2026-03-11|2779.09
#2026-03-12|2729.67
#2026-03-13|2766.98
#2026-03-16|2792.72
#2026-03-17|2801.63
#2026-03-18|2789.08
#2026-03-19|2756.10
#2026-03-20|2724.30
#2026-03-23|2677.86
#2026-03-24|2706.68
#2026-03-25|2712.46
#2026-03-26|2701.21
#2026-03-27|2610.68
#2026-03-30|2614.26
#2026-03-31|2700.08
#2026-04-01|2735.90
#2026-04-02|2767.90