Table Data - Nasdaq US Medical Equipment Large Mid Cap Index
| Title | Nasdaq US Medical Equipment Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQUSB20102010LM |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:57 PM CDT |
| Notes | For more information about this series, see: NQUSB20102010LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 419.74 |
| 2001-04-02 | 407.17 |
| 2001-04-03 | 390.34 |
| 2001-04-04 | 383.45 |
| 2001-04-05 | 398.90 |
| 2001-04-06 | 389.13 |
| 2001-04-09 | 391.05 |
| 2001-04-10 | 393.65 |
| 2001-04-11 | 383.61 |
| 2001-04-12 | 398.60 |
| 2001-04-13 | . |
| 2001-04-16 | 398.62 |
| 2001-04-17 | 412.63 |
| 2001-04-18 | 419.13 |
| 2001-04-19 | 428.78 |
| 2001-04-20 | 423.16 |
| 2001-04-23 | 416.37 |
| 2001-04-24 | 404.07 |
| 2001-04-25 | 410.26 |
| 2001-04-26 | 402.70 |
| 2001-04-27 | 413.99 |
| 2001-04-30 | 418.54 |
| 2001-05-01 | 420.57 |
| 2001-05-02 | 423.54 |
| 2001-05-03 | 413.67 |
| 2001-05-04 | 414.08 |
| 2001-05-07 | 414.53 |
| 2001-05-08 | 408.86 |
| 2001-05-09 | 406.45 |
| 2001-05-10 | 405.19 |
| 2001-05-11 | 400.79 |
| 2001-05-14 | 402.26 |
| 2001-05-15 | 405.26 |
| 2001-05-16 | 413.31 |
| 2001-05-17 | 425.53 |
| 2001-05-18 | 421.09 |
| 2001-05-21 | 419.53 |
| 2001-05-22 | 420.67 |
| 2001-05-23 | 403.15 |
| 2001-05-24 | 408.05 |
| 2001-05-25 | 407.79 |
| 2001-05-28 | . |
| 2001-05-29 | 408.10 |
| 2001-05-30 | 409.93 |
| 2001-05-31 | 410.06 |
| 2001-06-01 | 413.22 |
| 2001-06-04 | 416.04 |
| 2001-06-05 | 423.79 |
| 2001-06-06 | 423.14 |
| 2001-06-07 | 423.91 |
| 2001-06-08 | 418.50 |
| 2001-06-11 | 416.44 |
| 2001-06-12 | 409.01 |
| 2001-06-13 | 411.68 |
| 2001-06-14 | 407.28 |
| 2001-06-15 | 406.42 |
| 2001-06-18 | 414.16 |
| 2001-06-19 | 421.47 |
| 2001-06-20 | 435.43 |
| 2001-06-21 | 434.66 |
| 2001-06-22 | 427.67 |
| 2001-06-25 | 426.75 |
| 2001-06-26 | 426.63 |
| 2001-06-27 | 421.65 |
| 2001-06-28 | 432.17 |
| 2001-06-29 | 421.04 |
| 2001-07-02 | 424.97 |
| 2001-07-03 | 425.07 |
| 2001-07-04 | . |
| 2001-07-05 | 422.85 |
| 2001-07-06 | 417.28 |
| 2001-07-09 | 418.80 |
| 2001-07-10 | 418.72 |
| 2001-07-11 | 404.63 |
| 2001-07-12 | 410.44 |
| 2001-07-13 | 417.52 |
| 2001-07-16 | 418.45 |
| 2001-07-17 | 419.58 |
| 2001-07-18 | 424.63 |
| 2001-07-19 | 427.16 |
| 2001-07-20 | 432.92 |
| 2001-07-23 | 432.28 |
| 2001-07-24 | 426.20 |
| 2001-07-25 | 432.06 |
| 2001-07-26 | 439.41 |
| 2001-07-27 | 443.70 |
| 2001-07-30 | 440.95 |
| 2001-07-31 | 436.45 |
| 2001-08-01 | 423.92 |
| 2001-08-02 | 422.55 |
| 2001-08-03 | 418.57 |
| 2001-08-06 | 421.87 |
| 2001-08-07 | 419.94 |
| 2001-08-08 | 409.06 |
| 2001-08-09 | 414.45 |
| 2001-08-10 | 412.63 |
| 2001-08-13 | 414.64 |
| 2001-08-14 | 403.86 |
| 2001-08-15 | 406.95 |
| 2001-08-16 | 407.11 |
| 2001-08-17 | 408.42 |
| 2001-08-20 | 408.90 |
| 2001-08-21 | 416.88 |
| 2001-08-22 | 420.07 |
| 2001-08-23 | 419.58 |
| 2001-08-24 | 427.50 |
| 2001-08-27 | 428.72 |
| 2001-08-28 | 426.15 |
| 2001-08-29 | 425.58 |
| 2001-08-30 | 422.30 |
| 2001-08-31 | 418.72 |
| 2001-09-03 | . |
| 2001-09-04 | 418.02 |
| 2001-09-05 | 417.74 |
| 2001-09-06 | 403.15 |
| 2001-09-07 | 397.98 |
| 2001-09-10 | 397.52 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 383.17 |
| 2001-09-18 | 376.90 |
| 2001-09-19 | 372.16 |
| 2001-09-20 | 373.22 |
| 2001-09-21 | 369.83 |
| 2001-09-24 | 387.07 |
| 2001-09-25 | 390.48 |
| 2001-09-26 | 389.99 |
| 2001-09-27 | 407.25 |
| 2001-09-28 | 411.20 |
| 2001-10-01 | 413.90 |
| 2001-10-02 | 419.66 |
| 2001-10-03 | 421.35 |
| 2001-10-04 | 421.30 |
| 2001-10-05 | 422.44 |
| 2001-10-08 | 421.77 |
| 2001-10-09 | 423.43 |
| 2001-10-10 | 425.56 |
| 2001-10-11 | 428.67 |
| 2001-10-12 | 431.25 |
| 2001-10-15 | 434.47 |
| 2001-10-16 | 437.43 |
| 2001-10-17 | 425.83 |
| 2001-10-18 | 421.12 |
| 2001-10-19 | 429.40 |
| 2001-10-22 | 433.83 |
| 2001-10-23 | 426.94 |
| 2001-10-24 | 426.68 |
| 2001-10-25 | 433.32 |
| 2001-10-26 | 427.44 |
| 2001-10-29 | 418.77 |
| 2001-10-30 | 412.78 |
| 2001-10-31 | 412.95 |
| 2001-11-01 | 418.32 |
| 2001-11-02 | 418.46 |
| 2001-11-05 | 422.03 |
| 2001-11-06 | 418.92 |
| 2001-11-07 | 418.13 |
| 2001-11-08 | 421.53 |
| 2001-11-09 | 417.21 |
| 2001-11-12 | 418.34 |
| 2001-11-13 | 419.04 |
| 2001-11-14 | 418.87 |
| 2001-11-15 | 424.00 |
| 2001-11-16 | 425.51 |
| 2001-11-19 | 422.61 |
| 2001-11-20 | 432.21 |
| 2001-11-21 | 445.80 |
| 2001-11-22 | . |
| 2001-11-23 | 449.20 |
| 2001-11-26 | 450.77 |
| 2001-11-27 | 448.46 |
| 2001-11-28 | 453.73 |
| 2001-11-29 | 455.29 |
| 2001-11-30 | 458.74 |
| 2001-12-03 | 458.38 |
| 2001-12-04 | 457.25 |
| 2001-12-05 | 464.95 |
| 2001-12-06 | 468.32 |
| 2001-12-07 | 459.99 |
| 2001-12-10 | 453.85 |
| 2001-12-11 | 452.88 |
| 2001-12-12 | 450.73 |
| 2001-12-13 | 453.75 |
| 2001-12-14 | 461.20 |
| 2001-12-17 | 468.74 |
| 2001-12-18 | 466.76 |
| 2001-12-19 | 471.15 |
| 2001-12-20 | 473.37 |
| 2001-12-21 | 480.32 |
| 2001-12-24 | 482.83 |
| 2001-12-25 | . |
| 2001-12-26 | 484.00 |
| 2001-12-27 | 484.59 |
| 2001-12-28 | 485.88 |
| 2001-12-31 | 484.80 |
| 2002-01-01 | . |
| 2002-01-02 | 473.45 |
| 2002-01-03 | 466.41 |
| 2002-01-04 | 464.77 |
| 2002-01-07 | 460.08 |
| 2002-01-08 | 459.87 |
| 2002-01-09 | 457.26 |
| 2002-01-10 | 459.25 |
| 2002-01-11 | 461.73 |
| 2002-01-14 | 458.43 |
| 2002-01-15 | 458.53 |
| 2002-01-16 | 456.69 |
| 2002-01-17 | 461.31 |
| 2002-01-18 | 457.17 |
| 2002-01-21 | . |
| 2002-01-22 | 462.89 |
| 2002-01-23 | 464.88 |
| 2002-01-24 | 458.12 |
| 2002-01-25 | 454.03 |
| 2002-01-28 | 445.61 |
| 2002-01-29 | 445.70 |
| 2002-01-30 | 454.57 |
| 2002-01-31 | 463.65 |
| 2002-02-01 | 463.82 |
| 2002-02-04 | 456.59 |
| 2002-02-05 | 463.79 |
| 2002-02-06 | 459.15 |
| 2002-02-07 | 453.29 |
| 2002-02-08 | 457.48 |
| 2002-02-11 | 459.05 |
| 2002-02-12 | 463.20 |
| 2002-02-13 | 463.31 |
| 2002-02-14 | 466.84 |
| 2002-02-15 | 467.97 |
| 2002-02-18 | . |
| 2002-02-19 | 459.93 |
| 2002-02-20 | 459.94 |
| 2002-02-21 | 457.57 |
| 2002-02-22 | 445.65 |
| 2002-02-25 | 442.87 |
| 2002-02-26 | 442.00 |
| 2002-02-27 | 448.16 |
| 2002-02-28 | 438.80 |
| 2002-03-01 | 436.96 |
| 2002-03-04 | 443.12 |
| 2002-03-05 | 432.39 |
| 2002-03-06 | 433.30 |
| 2002-03-07 | 431.35 |
| 2002-03-08 | 433.49 |
| 2002-03-11 | 436.05 |
| 2002-03-12 | 437.80 |
| 2002-03-13 | 437.93 |
| 2002-03-14 | 439.21 |
| 2002-03-15 | 448.90 |
| 2002-03-18 | 449.46 |
| 2002-03-19 | 449.41 |
| 2002-03-20 | 444.12 |
| 2002-03-21 | 446.16 |
| 2002-03-22 | 435.11 |
| 2002-03-25 | 431.13 |
| 2002-03-26 | 430.51 |
| 2002-03-27 | 436.15 |
| 2002-03-28 | 440.82 |
| 2002-03-29 | . |
| 2002-04-01 | 435.56 |
| 2002-04-02 | 432.88 |
| 2002-04-03 | 430.34 |
| 2002-04-04 | 428.42 |
| 2002-04-05 | 427.33 |
| 2002-04-08 | 428.68 |
| 2002-04-09 | 434.10 |
| 2002-04-10 | 441.79 |
| 2002-04-11 | 435.57 |
| 2002-04-12 | 439.02 |
| 2002-04-15 | 438.36 |
| 2002-04-16 | 443.00 |
| 2002-04-17 | 444.04 |
| 2002-04-18 | 447.53 |
| 2002-04-19 | 447.05 |
| 2002-04-22 | 440.45 |
| 2002-04-23 | 434.26 |
| 2002-04-24 | 431.16 |
| 2002-04-25 | 427.38 |
| 2002-04-26 | 420.98 |
| 2002-04-29 | 419.47 |
| 2002-04-30 | 426.71 |
| 2002-05-01 | 431.87 |
| 2002-05-02 | 428.90 |
| 2002-05-03 | 425.45 |
| 2002-05-06 | 422.45 |
| 2002-05-07 | 414.30 |
| 2002-05-08 | 423.94 |
| 2002-05-09 | 421.41 |
| 2002-05-10 | 416.45 |
| 2002-05-13 | 421.00 |
| 2002-05-14 | 425.05 |
| 2002-05-15 | 425.82 |
| 2002-05-16 | 427.31 |
| 2002-05-17 | 435.59 |
| 2002-05-20 | 435.09 |
| 2002-05-21 | 436.32 |
| 2002-05-22 | 436.90 |
| 2002-05-23 | 449.27 |
| 2002-05-24 | 445.52 |
| 2002-05-27 | . |
| 2002-05-28 | 442.78 |
| 2002-05-29 | 443.99 |
| 2002-05-30 | 445.60 |
| 2002-05-31 | 441.85 |
| 2002-06-03 | 430.79 |
| 2002-06-04 | 427.99 |
| 2002-06-05 | 432.75 |
| 2002-06-06 | 429.21 |
| 2002-06-07 | 427.73 |
| 2002-06-10 | 431.93 |
| 2002-06-11 | 424.33 |
| 2002-06-12 | 417.38 |
| 2002-06-13 | 411.01 |
| 2002-06-14 | 410.08 |
| 2002-06-17 | 424.64 |
| 2002-06-18 | 427.35 |
| 2002-06-19 | 427.73 |
| 2002-06-20 | 419.42 |
| 2002-06-21 | 411.88 |
| 2002-06-24 | 411.79 |
| 2002-06-25 | 403.54 |
| 2002-06-26 | 400.54 |
| 2002-06-27 | 415.19 |
| 2002-06-28 | 411.48 |
| 2002-07-01 | 397.14 |
| 2002-07-02 | 386.01 |
| 2002-07-03 | 385.90 |
| 2002-07-04 | . |
| 2002-07-05 | 398.63 |
| 2002-07-08 | 389.98 |
| 2002-07-09 | 377.65 |
| 2002-07-10 | 352.76 |
| 2002-07-11 | 364.63 |
| 2002-07-12 | 371.88 |
| 2002-07-15 | 367.77 |
| 2002-07-16 | 365.03 |
| 2002-07-17 | 379.78 |
| 2002-07-18 | 365.46 |
| 2002-07-19 | 357.05 |
| 2002-07-22 | 345.75 |
| 2002-07-23 | 337.72 |
| 2002-07-24 | 356.59 |
| 2002-07-25 | 373.42 |
| 2002-07-26 | 374.84 |
| 2002-07-29 | 391.50 |
| 2002-07-30 | 396.50 |
| 2002-07-31 | 402.59 |
| 2002-08-01 | 393.08 |
| 2002-08-02 | 391.78 |
| 2002-08-05 | 377.80 |
| 2002-08-06 | 382.96 |
| 2002-08-07 | 397.93 |
| 2002-08-08 | 409.97 |
| 2002-08-09 | 416.45 |
| 2002-08-12 | 413.45 |
| 2002-08-13 | 398.13 |
| 2002-08-14 | 410.30 |
| 2002-08-15 | 413.94 |
| 2002-08-16 | 411.07 |
| 2002-08-19 | 414.87 |
| 2002-08-20 | 415.72 |
| 2002-08-21 | 413.95 |
| 2002-08-22 | 420.75 |
| 2002-08-23 | 418.25 |
| 2002-08-26 | 422.76 |
| 2002-08-27 | 416.30 |
| 2002-08-28 | 410.88 |
| 2002-08-29 | 410.39 |
| 2002-08-30 | 413.44 |
| 2002-09-02 | . |
| 2002-09-03 | 402.06 |
| 2002-09-04 | 407.05 |
| 2002-09-05 | 402.69 |
| 2002-09-06 | 408.51 |
| 2002-09-09 | 419.48 |
| 2002-09-10 | 421.17 |
| 2002-09-11 | 421.90 |
| 2002-09-12 | 414.21 |
| 2002-09-13 | 415.79 |
| 2002-09-16 | 421.37 |
| 2002-09-17 | 414.19 |
| 2002-09-18 | 416.87 |
| 2002-09-19 | 409.77 |
| 2002-09-20 | 414.28 |
| 2002-09-23 | 414.44 |
| 2002-09-24 | 405.02 |
| 2002-09-25 | 414.34 |
| 2002-09-26 | 416.51 |
| 2002-09-27 | 412.24 |
| 2002-09-30 | 413.44 |
| 2002-10-01 | 422.43 |
| 2002-10-02 | 419.35 |
| 2002-10-03 | 418.45 |
| 2002-10-04 | 417.14 |
| 2002-10-07 | 416.55 |
| 2002-10-08 | 426.05 |
| 2002-10-09 | 423.74 |
| 2002-10-10 | 434.20 |
| 2002-10-11 | 431.11 |
| 2002-10-14 | 435.04 |
| 2002-10-15 | 427.33 |
| 2002-10-16 | 429.68 |
| 2002-10-17 | 438.50 |
| 2002-10-18 | 434.19 |
| 2002-10-21 | 440.15 |
| 2002-10-22 | 437.22 |
| 2002-10-23 | 441.06 |
| 2002-10-24 | 434.76 |
| 2002-10-25 | 441.33 |
| 2002-10-28 | 435.58 |
| 2002-10-29 | 434.29 |
| 2002-10-30 | 435.52 |
| 2002-10-31 | 436.99 |
| 2002-11-01 | 449.55 |
| 2002-11-04 | 449.46 |
| 2002-11-05 | 453.29 |
| 2002-11-06 | 457.66 |
| 2002-11-07 | 453.05 |
| 2002-11-08 | 450.43 |
| 2002-11-11 | 445.05 |
| 2002-11-12 | 447.87 |
| 2002-11-13 | 446.30 |
| 2002-11-14 | 448.14 |
| 2002-11-15 | 452.53 |
| 2002-11-18 | 449.20 |
| 2002-11-19 | 453.68 |
| 2002-11-20 | 457.92 |
| 2002-11-21 | 460.20 |
| 2002-11-22 | 457.16 |
| 2002-11-25 | 457.19 |
| 2002-11-26 | 444.43 |
| 2002-11-27 | 448.27 |
| 2002-11-28 | . |
| 2002-11-29 | 444.77 |
| 2002-12-02 | 441.96 |
| 2002-12-03 | 439.69 |
| 2002-12-04 | 446.75 |
| 2002-12-05 | 444.45 |
| 2002-12-06 | 446.18 |
| 2002-12-09 | 445.99 |
| 2002-12-10 | 446.42 |
| 2002-12-11 | 449.79 |
| 2002-12-12 | 445.74 |
| 2002-12-13 | 438.37 |
| 2002-12-16 | 445.54 |
| 2002-12-17 | 445.42 |
| 2002-12-18 | 450.89 |
| 2002-12-19 | 447.47 |
| 2002-12-20 | 455.45 |
| 2002-12-23 | 458.59 |
| 2002-12-24 | 457.54 |
| 2002-12-25 | . |
| 2002-12-26 | 453.70 |
| 2002-12-27 | 445.99 |
| 2002-12-30 | 447.24 |
| 2002-12-31 | 449.14 |
| 2003-01-01 | . |
| 2003-01-02 | 458.57 |
| 2003-01-03 | 457.41 |
| 2003-01-06 | 461.24 |
| 2003-01-07 | 457.13 |
| 2003-01-08 | 455.66 |
| 2003-01-09 | 464.41 |
| 2003-01-10 | 465.33 |
| 2003-01-13 | 464.01 |
| 2003-01-14 | 463.81 |
| 2003-01-15 | 459.20 |
| 2003-01-16 | 459.44 |
| 2003-01-17 | 459.05 |
| 2003-01-20 | . |
| 2003-01-21 | 452.62 |
| 2003-01-22 | 450.60 |
| 2003-01-23 | 454.60 |
| 2003-01-24 | 445.16 |
| 2003-01-27 | 434.84 |
| 2003-01-28 | 436.75 |
| 2003-01-29 | 442.10 |
| 2003-01-30 | 440.52 |
| 2003-01-31 | 444.66 |
| 2003-02-03 | 443.00 |
| 2003-02-04 | 434.19 |
| 2003-02-05 | 436.07 |
| 2003-02-06 | 437.22 |
| 2003-02-07 | 434.79 |
| 2003-02-10 | 436.91 |
| 2003-02-11 | 436.33 |
| 2003-02-12 | 442.97 |
| 2003-02-13 | 434.04 |
| 2003-02-14 | 442.28 |
| 2003-02-17 | . |
| 2003-02-18 | 451.61 |
| 2003-02-19 | 449.92 |
| 2003-02-20 | 453.90 |
| 2003-02-21 | 458.06 |
| 2003-02-24 | 448.99 |
| 2003-02-25 | 457.27 |
| 2003-02-26 | 454.82 |
| 2003-02-27 | 456.66 |
| 2003-02-28 | 459.74 |
| 2003-03-03 | 454.67 |
| 2003-03-04 | 452.73 |
| 2003-03-05 | 459.35 |
| 2003-03-06 | 457.88 |
| 2003-03-07 | 455.04 |
| 2003-03-10 | 448.79 |
| 2003-03-11 | 446.43 |
| 2003-03-12 | 445.17 |
| 2003-03-13 | 456.48 |
| 2003-03-14 | 459.23 |
| 2003-03-17 | 479.42 |
| 2003-03-18 | 477.84 |
| 2003-03-19 | 474.97 |
| 2003-03-20 | 477.77 |
| 2003-03-21 | 485.30 |
| 2003-03-24 | 473.04 |
| 2003-03-25 | 482.86 |
| 2003-03-26 | 469.64 |
| 2003-03-27 | 472.17 |
| 2003-03-28 | 471.77 |
| 2003-03-31 | 465.06 |
| 2003-04-01 | 471.60 |
| 2003-04-02 | 473.28 |
| 2003-04-03 | 472.01 |
| 2003-04-04 | 463.50 |
| 2003-04-07 | 461.78 |
| 2003-04-08 | 469.41 |
| 2003-04-09 | 469.70 |
| 2003-04-10 | 473.78 |
| 2003-04-11 | 468.99 |
| 2003-04-14 | 473.40 |
| 2003-04-15 | 474.23 |
| 2003-04-16 | 463.27 |
| 2003-04-17 | 470.16 |
| 2003-04-18 | . |
| 2003-04-21 | 470.83 |
| 2003-04-22 | 477.83 |
| 2003-04-23 | 481.40 |
| 2003-04-24 | 482.81 |
| 2003-04-25 | 480.25 |
| 2003-04-28 | 484.86 |
| 2003-04-29 | 484.90 |
| 2003-04-30 | 481.72 |
| 2003-05-01 | 479.58 |
| 2003-05-02 | 488.21 |
| 2003-05-05 | 486.42 |
| 2003-05-06 | 487.12 |
| 2003-05-07 | 481.23 |
| 2003-05-08 | 477.31 |
| 2003-05-09 | 479.98 |
| 2003-05-12 | 495.02 |
| 2003-05-13 | 490.61 |
| 2003-05-14 | 490.24 |
| 2003-05-15 | 495.20 |
| 2003-05-16 | 495.79 |
| 2003-05-19 | 489.69 |
| 2003-05-20 | 483.14 |
| 2003-05-21 | 490.87 |
| 2003-05-22 | 498.36 |
| 2003-05-23 | 499.46 |
| 2003-05-26 | . |
| 2003-05-27 | 505.02 |
| 2003-05-28 | 498.97 |
| 2003-05-29 | 497.61 |
| 2003-05-30 | 502.49 |
| 2003-06-02 | 496.39 |
| 2003-06-03 | 500.61 |
| 2003-06-04 | 510.34 |
| 2003-06-05 | 517.09 |
| 2003-06-06 | 515.32 |
| 2003-06-09 | 508.19 |
| 2003-06-10 | 512.44 |
| 2003-06-11 | 528.58 |
| 2003-06-12 | 525.80 |
| 2003-06-13 | 522.69 |
| 2003-06-16 | 533.08 |
| 2003-06-17 | 536.25 |
| 2003-06-18 | 529.46 |
| 2003-06-19 | 515.02 |
| 2003-06-20 | 514.81 |
| 2003-06-23 | 510.95 |
| 2003-06-24 | 512.15 |
| 2003-06-25 | 513.32 |
| 2003-06-26 | 524.39 |
| 2003-06-27 | 519.61 |
| 2003-06-30 | 515.49 |
| 2003-07-01 | 516.66 |
| 2003-07-02 | 517.49 |
| 2003-07-03 | 514.70 |
| 2003-07-04 | . |
| 2003-07-07 | 517.21 |
| 2003-07-08 | 517.74 |
| 2003-07-09 | 512.44 |
| 2003-07-10 | 516.38 |
| 2003-07-11 | 523.89 |
| 2003-07-14 | 526.48 |
| 2003-07-15 | 524.58 |
| 2003-07-16 | 516.80 |
| 2003-07-17 | 518.82 |
| 2003-07-18 | 523.53 |
| 2003-07-21 | 520.43 |
| 2003-07-22 | 525.68 |
| 2003-07-23 | 527.42 |
| 2003-07-24 | 528.93 |
| 2003-07-25 | 535.61 |
| 2003-07-28 | 537.57 |
| 2003-07-29 | 547.20 |
| 2003-07-30 | 542.93 |
| 2003-07-31 | 545.71 |
| 2003-08-01 | 546.27 |
| 2003-08-04 | 548.56 |
| 2003-08-05 | 545.24 |
| 2003-08-06 | 543.36 |
| 2003-08-07 | 544.01 |
| 2003-08-08 | 546.00 |
| 2003-08-11 | 547.96 |
| 2003-08-12 | 551.03 |
| 2003-08-13 | 539.19 |
| 2003-08-14 | 543.02 |
| 2003-08-15 | 541.97 |
| 2003-08-18 | 545.18 |
| 2003-08-19 | 547.32 |
| 2003-08-20 | 544.37 |
| 2003-08-21 | 549.21 |
| 2003-08-22 | 541.35 |
| 2003-08-25 | 542.17 |
| 2003-08-26 | 542.60 |
| 2003-08-27 | 539.07 |
| 2003-08-28 | 540.16 |
| 2003-08-29 | 537.36 |
| 2003-09-01 | . |
| 2003-09-02 | 542.61 |
| 2003-09-03 | 540.03 |
| 2003-09-04 | 538.20 |
| 2003-09-05 | 534.31 |
| 2003-09-08 | 535.30 |
| 2003-09-09 | 535.34 |
| 2003-09-10 | 532.56 |
| 2003-09-11 | 538.02 |
| 2003-09-12 | 539.61 |
| 2003-09-15 | 548.25 |
| 2003-09-16 | 553.50 |
| 2003-09-17 | 552.24 |
| 2003-09-18 | 555.58 |
| 2003-09-19 | 551.43 |
| 2003-09-22 | 547.27 |
| 2003-09-23 | 548.99 |
| 2003-09-24 | 539.70 |
| 2003-09-25 | 537.99 |
| 2003-09-26 | 533.44 |
| 2003-09-29 | 534.93 |
| 2003-09-30 | 534.33 |
| 2003-10-01 | 541.75 |
| 2003-10-02 | 547.42 |
| 2003-10-03 | 537.73 |
| 2003-10-06 | 531.09 |
| 2003-10-07 | 530.55 |
| 2003-10-08 | 529.12 |
| 2003-10-09 | 533.22 |
| 2003-10-10 | 530.13 |
| 2003-10-13 | 524.66 |
| 2003-10-14 | 531.35 |
| 2003-10-15 | 539.91 |
| 2003-10-16 | 541.89 |
| 2003-10-17 | 539.63 |
| 2003-10-20 | 544.30 |
| 2003-10-21 | 544.06 |
| 2003-10-22 | 538.07 |
| 2003-10-23 | 543.84 |
| 2003-10-24 | 546.95 |
| 2003-10-27 | 546.85 |
| 2003-10-28 | 553.55 |
| 2003-10-29 | 558.11 |
| 2003-10-30 | 552.72 |
| 2003-10-31 | 554.37 |
| 2003-11-03 | 555.57 |
| 2003-11-04 | 550.89 |
| 2003-11-05 | 550.89 |
| 2003-11-06 | 552.85 |
| 2003-11-07 | 545.77 |
| 2003-11-10 | 541.86 |
| 2003-11-11 | 543.75 |
| 2003-11-12 | 549.88 |
| 2003-11-13 | 562.83 |
| 2003-11-14 | 558.79 |
| 2003-11-17 | 557.35 |
| 2003-11-18 | 549.48 |
| 2003-11-19 | 555.03 |
| 2003-11-20 | 554.81 |
| 2003-11-21 | 551.24 |
| 2003-11-24 | 562.44 |
| 2003-11-25 | 562.65 |
| 2003-11-26 | 564.83 |
| 2003-11-27 | . |
| 2003-11-28 | 569.08 |
| 2003-12-01 | 576.99 |
| 2003-12-02 | 578.17 |
| 2003-12-03 | 576.71 |
| 2003-12-04 | 575.43 |
| 2003-12-05 | 572.08 |
| 2003-12-08 | 577.20 |
| 2003-12-09 | 572.12 |
| 2003-12-10 | 569.43 |
| 2003-12-11 | 577.21 |
| 2003-12-12 | 578.48 |
| 2003-12-15 | 572.78 |
| 2003-12-16 | 572.47 |
| 2003-12-17 | 583.94 |
| 2003-12-18 | 587.17 |
| 2003-12-19 | 585.36 |
| 2003-12-22 | 579.93 |
| 2003-12-23 | 579.44 |
| 2003-12-24 | 579.22 |
| 2003-12-25 | . |
| 2003-12-26 | 580.80 |
| 2003-12-29 | 591.21 |
| 2003-12-30 | 595.05 |
| 2003-12-31 | 593.81 |
| 2004-01-01 | . |
| 2004-01-02 | 590.48 |
| 2004-01-05 | 592.12 |
| 2004-01-06 | 596.42 |
| 2004-01-07 | 594.68 |
| 2004-01-08 | 597.44 |
| 2004-01-09 | 595.78 |
| 2004-01-12 | 600.84 |
| 2004-01-13 | 598.26 |
| 2004-01-14 | 606.21 |
| 2004-01-15 | 605.70 |
| 2004-01-16 | 616.07 |
| 2004-01-19 | . |
| 2004-01-20 | 613.57 |
| 2004-01-21 | 619.84 |
| 2004-01-22 | 623.20 |
| 2004-01-23 | 618.84 |
| 2004-01-26 | 630.92 |
| 2004-01-27 | 626.44 |
| 2004-01-28 | 618.55 |
| 2004-01-29 | 632.75 |
| 2004-01-30 | 633.69 |
| 2004-02-02 | 643.14 |
| 2004-02-03 | 649.27 |
| 2004-02-04 | 649.41 |
| 2004-02-05 | 627.45 |
| 2004-02-06 | 635.04 |
| 2004-02-09 | 627.81 |
| 2004-02-10 | 626.04 |
| 2004-02-11 | 637.53 |
| 2004-02-12 | 637.39 |
| 2004-02-13 | 634.38 |
| 2004-02-16 | . |
| 2004-02-17 | 639.90 |
| 2004-02-18 | 636.70 |
| 2004-02-19 | 634.36 |
| 2004-02-20 | 634.83 |
| 2004-02-23 | 630.80 |
| 2004-02-24 | 632.74 |
| 2004-02-25 | 634.22 |
| 2004-02-26 | 631.06 |
| 2004-02-27 | 628.99 |
| 2004-03-01 | 639.42 |
| 2004-03-02 | 636.22 |
| 2004-03-03 | 644.36 |
| 2004-03-04 | 647.13 |
| 2004-03-05 | 653.07 |
| 2004-03-08 | 663.56 |
| 2004-03-09 | 655.72 |
| 2004-03-10 | 651.61 |
| 2004-03-11 | 642.59 |
| 2004-03-12 | 646.83 |
| 2004-03-15 | 636.42 |
| 2004-03-16 | 630.87 |
| 2004-03-17 | 637.87 |
| 2004-03-18 | 627.45 |
| 2004-03-19 | 620.83 |
| 2004-03-22 | 611.40 |
| 2004-03-23 | 616.14 |
| 2004-03-24 | 611.33 |
| 2004-03-25 | 617.43 |
| 2004-03-26 | 620.01 |
| 2004-03-29 | 626.72 |
| 2004-03-30 | 627.56 |
| 2004-03-31 | 627.85 |
| 2004-04-01 | 629.39 |
| 2004-04-02 | 643.63 |
| 2004-04-05 | 656.64 |
| 2004-04-06 | 656.99 |
| 2004-04-07 | 653.23 |
| 2004-04-08 | 652.28 |
| 2004-04-09 | . |
| 2004-04-12 | 658.73 |
| 2004-04-13 | 651.03 |
| 2004-04-14 | 653.09 |
| 2004-04-15 | 649.36 |
| 2004-04-16 | 664.11 |
| 2004-04-19 | 665.57 |
| 2004-04-20 | 653.23 |
| 2004-04-21 | 664.26 |
| 2004-04-22 | 669.01 |
| 2004-04-23 | 660.90 |
| 2004-04-26 | 656.75 |
| 2004-04-27 | 652.01 |
| 2004-04-28 | 643.41 |
| 2004-04-29 | 648.79 |
| 2004-04-30 | 647.75 |
| 2004-05-03 | 652.94 |
| 2004-05-04 | 648.35 |
| 2004-05-05 | 658.48 |
| 2004-05-06 | 649.15 |
| 2004-05-07 | 646.96 |
| 2004-05-10 | 636.63 |
| 2004-05-11 | 640.93 |
| 2004-05-12 | 637.72 |
| 2004-05-13 | 643.97 |
| 2004-05-14 | 640.07 |
| 2004-05-17 | 633.98 |
| 2004-05-18 | 631.62 |
| 2004-05-19 | 630.21 |
| 2004-05-20 | 623.30 |
| 2004-05-21 | 625.55 |
| 2004-05-24 | 620.37 |
| 2004-05-25 | 632.79 |
| 2004-05-26 | 634.82 |
| 2004-05-27 | 648.03 |
| 2004-05-28 | 643.22 |
| 2004-05-31 | . |
| 2004-06-01 | 651.57 |
| 2004-06-02 | 654.39 |
| 2004-06-03 | 648.96 |
| 2004-06-04 | 649.77 |
| 2004-06-07 | 657.02 |
| 2004-06-08 | 662.52 |
| 2004-06-09 | 652.11 |
| 2004-06-10 | 650.69 |
| 2004-06-11 | . |
| 2004-06-14 | 651.22 |
| 2004-06-15 | 653.72 |
| 2004-06-16 | 650.27 |
| 2004-06-17 | 650.39 |
| 2004-06-18 | 649.77 |
| 2004-06-21 | 649.66 |
| 2004-06-22 | 646.35 |
| 2004-06-23 | 652.53 |
| 2004-06-24 | 653.51 |
| 2004-06-25 | 651.56 |
| 2004-06-28 | 647.22 |
| 2004-06-29 | 651.85 |
| 2004-06-30 | 658.70 |
| 2004-07-01 | 659.98 |
| 2004-07-02 | 659.30 |
| 2004-07-05 | . |
| 2004-07-06 | 659.90 |
| 2004-07-07 | 660.92 |
| 2004-07-08 | 654.15 |
| 2004-07-09 | 649.27 |
| 2004-07-12 | 643.52 |
| 2004-07-13 | 643.69 |
| 2004-07-14 | 643.15 |
| 2004-07-15 | 643.23 |
| 2004-07-16 | 621.35 |
| 2004-07-19 | 617.45 |
| 2004-07-20 | 617.76 |
| 2004-07-21 | 607.23 |
| 2004-07-22 | 598.84 |
| 2004-07-23 | 599.18 |
| 2004-07-26 | 596.99 |
| 2004-07-27 | 615.13 |
| 2004-07-28 | 608.09 |
| 2004-07-29 | 610.65 |
| 2004-07-30 | 620.31 |
| 2004-08-02 | 620.63 |
| 2004-08-03 | 617.68 |
| 2004-08-04 | 617.15 |
| 2004-08-05 | 596.97 |
| 2004-08-06 | 584.29 |
| 2004-08-09 | 580.16 |
| 2004-08-10 | 592.21 |
| 2004-08-11 | 599.98 |
| 2004-08-12 | 592.53 |
| 2004-08-13 | 590.25 |
| 2004-08-16 | 598.30 |
| 2004-08-17 | 599.35 |
| 2004-08-18 | 608.00 |
| 2004-08-19 | 609.53 |
| 2004-08-20 | 611.40 |
| 2004-08-23 | 610.07 |
| 2004-08-24 | 612.98 |
| 2004-08-25 | 620.91 |
| 2004-08-26 | 620.18 |
| 2004-08-27 | 621.47 |
| 2004-08-30 | 610.97 |
| 2004-08-31 | 612.90 |
| 2004-09-01 | 626.05 |
| 2004-09-02 | 635.40 |
| 2004-09-03 | 632.94 |
| 2004-09-06 | . |
| 2004-09-07 | 639.51 |
| 2004-09-08 | 638.70 |
| 2004-09-09 | 636.27 |
| 2004-09-10 | 636.60 |
| 2004-09-13 | 634.26 |
| 2004-09-14 | 636.99 |
| 2004-09-15 | 633.46 |
| 2004-09-16 | 631.16 |
| 2004-09-17 | 635.02 |
| 2004-09-20 | 632.56 |
| 2004-09-21 | 641.63 |
| 2004-09-22 | 635.48 |
| 2004-09-23 | 633.02 |
| 2004-09-24 | 641.71 |
| 2004-09-27 | 632.81 |
| 2004-09-28 | 637.82 |
| 2004-09-29 | 650.75 |
| 2004-09-30 | 652.51 |
| 2004-10-01 | 656.51 |
| 2004-10-04 | 660.21 |
| 2004-10-05 | 650.71 |
| 2004-10-06 | 652.35 |
| 2004-10-07 | 641.64 |
| 2004-10-08 | 633.57 |
| 2004-10-11 | 631.53 |
| 2004-10-12 | 632.57 |
| 2004-10-13 | 633.25 |
| 2004-10-14 | 628.67 |
| 2004-10-15 | 623.82 |
| 2004-10-18 | 632.82 |
| 2004-10-19 | 616.45 |
| 2004-10-20 | 624.02 |
| 2004-10-21 | 616.08 |
| 2004-10-22 | 613.27 |
| 2004-10-25 | 608.35 |
| 2004-10-26 | 622.26 |
| 2004-10-27 | 636.57 |
| 2004-10-28 | 634.17 |
| 2004-10-29 | 635.22 |
| 2004-11-01 | 623.83 |
| 2004-11-02 | 625.52 |
| 2004-11-03 | 640.01 |
| 2004-11-04 | 646.29 |
| 2004-11-05 | 652.38 |
| 2004-11-08 | 651.08 |
| 2004-11-09 | 648.88 |
| 2004-11-10 | 645.63 |
| 2004-11-11 | 653.42 |
| 2004-11-12 | 652.34 |
| 2004-11-15 | 651.79 |
| 2004-11-16 | 645.34 |
| 2004-11-17 | 644.29 |
| 2004-11-18 | 627.75 |
| 2004-11-19 | 621.39 |
| 2004-11-22 | 619.22 |
| 2004-11-23 | 624.48 |
| 2004-11-24 | 630.06 |
| 2004-11-25 | . |
| 2004-11-26 | 633.28 |
| 2004-11-29 | 634.32 |
| 2004-11-30 | 633.48 |
| 2004-12-01 | 647.68 |
| 2004-12-02 | 653.06 |
| 2004-12-03 | 647.88 |
| 2004-12-06 | 646.73 |
| 2004-12-07 | 644.44 |
| 2004-12-08 | 654.02 |
| 2004-12-09 | 657.94 |
| 2004-12-10 | 653.30 |
| 2004-12-13 | 657.52 |
| 2004-12-14 | 659.59 |
| 2004-12-15 | 651.80 |
| 2004-12-16 | 646.54 |
| 2004-12-17 | 648.64 |
| 2004-12-20 | 647.12 |
| 2004-12-21 | 650.93 |
| 2004-12-22 | 654.47 |
| 2004-12-23 | 650.76 |
| 2004-12-24 | . |
| 2004-12-27 | 652.25 |
| 2004-12-28 | 658.98 |
| 2004-12-29 | 657.43 |
| 2004-12-30 | 660.97 |
| 2004-12-31 | 657.98 |
| 2005-01-03 | 649.96 |
| 2005-01-04 | 646.93 |
| 2005-01-05 | 644.58 |
| 2005-01-06 | 650.42 |
| 2005-01-07 | 649.06 |
| 2005-01-10 | 656.59 |
| 2005-01-11 | 652.13 |
| 2005-01-12 | 653.01 |
| 2005-01-13 | 643.71 |
| 2005-01-14 | 648.24 |
| 2005-01-17 | . |
| 2005-01-18 | 655.23 |
| 2005-01-19 | 653.91 |
| 2005-01-20 | 657.38 |
| 2005-01-21 | 652.49 |
| 2005-01-24 | 646.07 |
| 2005-01-25 | 648.34 |
| 2005-01-26 | 647.70 |
| 2005-01-27 | 648.01 |
#2005-01-28| 652.12
#2005-01-31| 656.16
#2005-02-01| 674.69
#2005-02-02| 671.98
#2005-02-03| 670.66
#2005-02-04| 678.80
#2005-02-07| 677.91
#2005-02-08| 674.19
#2005-02-09| 664.74
#2005-02-10| 666.28
#2005-02-11| 672.32
#2005-02-14| 664.96
#2005-02-15| 663.54
#2005-02-16| 664.12
#2005-02-17| 670.76
#2005-02-18| 668.79
#2005-02-21| .
#2005-02-22| 659.62
#2005-02-23| 663.07
#2005-02-24| 668.10
#2005-02-25| 670.78
#2005-02-28| 663.60
#2005-03-01| 666.16
#2005-03-02| 666.75
#2005-03-03| 665.54
#2005-03-04| 667.39
#2005-03-07| 668.01
#2005-03-08| 662.72
#2005-03-09| 660.46
#2005-03-10| 661.06
#2005-03-11| 652.86
#2005-03-14| 656.96
#2005-03-15| 651.08
#2005-03-16| 646.15
#2005-03-17| 649.30
#2005-03-18| 650.08
#2005-03-21| 646.27
#2005-03-22| 637.30
#2005-03-23| 636.12
#2005-03-24| 633.91
#2005-03-25| .
#2005-03-28| 636.47
#2005-03-29| 638.05
#2005-03-30| 639.72
#2005-03-31| 626.52
#2005-04-01| 617.69
#2005-04-04| 621.58
#2005-04-05| 632.15
#2005-04-06| 636.20
#2005-04-07| 642.14
#2005-04-08| 639.09
#2005-04-11| 638.33
#2005-04-12| 639.97
#2005-04-13| 632.69
#2005-04-14| 633.71
#2005-04-15| 637.94
#2005-04-18| 637.02
#2005-04-19| 632.16
#2005-04-20| 634.15
#2005-04-21| 642.30
#2005-04-22| 639.80
#2005-04-25| 642.78
#2005-04-26| 644.33
#2005-04-27| 650.35
#2005-04-28| 645.77
#2005-04-29| 651.32
#2005-05-02| 648.24
#2005-05-03| 648.12
#2005-05-04| 653.21
#2005-05-05| 650.64
#2005-05-06| 647.86
#2005-05-09| 645.43
#2005-05-10| 640.65
#2005-05-11| 648.92
#2005-05-12| 644.31
#2005-05-13| 640.45
#2005-05-16| 648.20
#2005-05-17| 649.35
#2005-05-18| 654.38
#2005-05-19| 656.39
#2005-05-20| 655.49
#2005-05-23| 659.96
#2005-05-24| 658.08
#2005-05-25| 655.14
#2005-05-26| 654.36
#2005-05-27| 654.28
#2005-05-30| .
#2005-05-31| 649.95
#2005-06-01| 651.47
#2005-06-02| 652.81
#2005-06-03| 651.52
#2005-06-06| 651.11
#2005-06-07| 652.31
#2005-06-08| 649.24
#2005-06-09| 650.96
#2005-06-10| 648.93
#2005-06-13| 649.36
#2005-06-14| 653.91
#2005-06-15| 651.10
#2005-06-16| 653.53
#2005-06-17| 653.51
#2005-06-20| 649.06
#2005-06-21| 643.20
#2005-06-22| 636.02
#2005-06-23| 631.08
#2005-06-24| 631.37
#2005-06-27| 633.35
#2005-06-28| 640.54
#2005-06-29| 638.69
#2005-06-30| 633.69
#2005-07-01| 632.75
#2005-07-04| .
#2005-07-05| 642.33
#2005-07-06| 634.47
#2005-07-07| 634.20
#2005-07-08| 643.13
#2005-07-11| 647.46
#2005-07-12| 646.36
#2005-07-13| 644.80
#2005-07-14| 647.31
#2005-07-15| 648.45
#2005-07-18| 641.96
#2005-07-19| 646.88
#2005-07-20| 662.83
#2005-07-21| 662.67
#2005-07-22| 659.60
#2005-07-25| 657.85
#2005-07-26| 660.82
#2005-07-27| 666.30
#2005-07-28| 668.32
#2005-07-29| 670.14
#2005-08-01| 668.28
#2005-08-02| 669.12
#2005-08-03| 668.14
#2005-08-04| 663.95
#2005-08-05| 664.89
#2005-08-08| 665.26
#2005-08-09| 667.53
#2005-08-10| 665.43
#2005-08-11| 669.39
#2005-08-12| 668.95
#2005-08-15| 673.45
#2005-08-16| 669.86
#2005-08-17| 670.69
#2005-08-18| 673.35
#2005-08-19| 670.08
#2005-08-22| 669.47
#2005-08-23| 668.64
#2005-08-24| 671.89
#2005-08-25| 672.34
#2005-08-26| 669.45
#2005-08-29| 671.69
#2005-08-30| 668.02
#2005-08-31| 677.93
#2005-09-01| 680.39
#2005-09-02| 678.13
#2005-09-05| .
#2005-09-06| 687.53
#2005-09-07| 682.79
#2005-09-08| 678.41
#2005-09-09| 676.57
#2005-09-12| 674.43
#2005-09-13| 666.37
#2005-09-14| 662.85
#2005-09-15| 658.66
#2005-09-16| 660.22
#2005-09-19| 656.08
#2005-09-20| 652.52
#2005-09-21| 649.66
#2005-09-22| 650.54
#2005-09-23| 652.76
#2005-09-26| 646.30
#2005-09-27| 646.42
#2005-09-28| 641.23
#2005-09-29| 638.82
#2005-09-30| 639.83
#2005-10-03| 636.46
#2005-10-04| 641.53
#2005-10-05| 631.18
#2005-10-06| 628.52
#2005-10-07| 630.03
#2005-10-10| 629.07
#2005-10-11| 620.36
#2005-10-12| 627.14
#2005-10-13| 635.11
#2005-10-14| 638.45
#2005-10-17| 641.86
#2005-10-18| 632.94
#2005-10-19| 632.36
#2005-10-20| 623.08
#2005-10-21| 622.86
#2005-10-24| 632.38
#2005-10-25| 634.06
#2005-10-26| 631.15
#2005-10-27| 625.66
#2005-10-28| 628.80
#2005-10-31| 632.30
#2005-11-01| 632.31
#2005-11-02| 637.61
#2005-11-03| 638.15
#2005-11-04| 639.07
#2005-11-07| 637.95
#2005-11-08| 634.96
#2005-11-09| 639.82
#2005-11-10| 649.25
#2005-11-11| 651.47
#2005-11-14| 646.74
#2005-11-15| 652.91
#2005-11-16| 651.45
#2005-11-17| 652.85
#2005-11-18| 655.29
#2005-11-21| 656.00
#2005-11-22| 651.66
#2005-11-23| 653.70
#2005-11-24| .
#2005-11-25| 655.04
#2005-11-28| 649.36
#2005-11-29| 647.81
#2005-11-30| 646.45
#2005-12-01| 654.99
#2005-12-02| 661.71
#2005-12-05| 671.12
#2005-12-06| 669.83
#2005-12-07| 667.49
#2005-12-08| 664.22
#2005-12-09| 666.48
#2005-12-12| 667.77
#2005-12-13| 669.83
#2005-12-14| 670.07
#2005-12-15| 670.98
#2005-12-16| 675.51
#2005-12-19| 672.49
#2005-12-20| 668.67
#2005-12-21| 669.64
#2005-12-22| 671.30
#2005-12-23| 669.56
#2005-12-26| .
#2005-12-27| 664.13
#2005-12-28| 667.43
#2005-12-29| 664.41
#2005-12-30| 660.54
#2006-01-02| .
#2006-01-03| 663.65
#2006-01-04| 669.89
#2006-01-05| 667.05
#2006-01-06| 674.71
#2006-01-09| 685.24
#2006-01-10| 686.63
#2006-01-11| 688.08
#2006-01-12| 683.87
#2006-01-13| 683.60
#2006-01-16| .
#2006-01-17| 689.30
#2006-01-18| 693.31
#2006-01-19| 692.24
#2006-01-20| 680.95
#2006-01-23| 680.04
#2006-01-24| 681.82
#2006-01-25| 667.91
#2006-01-26| 669.81
#2006-01-27| 677.53
#2006-01-30| 672.37
#2006-01-31| 673.04
#2006-02-01| 667.29
#2006-02-02| 662.97
#2006-02-03| 656.31
#2006-02-06| 652.78
#2006-02-07| 657.10
#2006-02-08| 662.39
#2006-02-09| 662.71
#2006-02-10| 663.82
#2006-02-13| 662.01
#2006-02-14| 667.91
#2006-02-15| 670.82
#2006-02-16| 675.57
#2006-02-17| 672.59
#2006-02-20| .
#2006-02-21| 663.87
#2006-02-22| 659.90
#2006-02-23| 658.63
#2006-02-24| 659.27
#2006-02-27| 665.65
#2006-02-28| 654.53
#2006-03-01| 654.70
#2006-03-02| 652.76
#2006-03-03| 649.10
#2006-03-06| 646.59
#2006-03-07| 644.10
#2006-03-08| 644.91
#2006-03-09| 645.17
#2006-03-10| 648.53
#2006-03-13| 649.45
#2006-03-14| 651.03
#2006-03-15| 651.74
#2006-03-16| 650.28
#2006-03-17| 652.24
#2006-03-20| 658.39
#2006-03-21| 652.72
#2006-03-22| 658.75
#2006-03-23| 655.07
#2006-03-24| 653.00
#2006-03-27| 641.50
#2006-03-28| 639.81
#2006-03-29| 640.03
#2006-03-30| 641.11
#2006-03-31| 636.74
#2006-04-03| 635.56
#2006-04-04| 638.10
#2006-04-05| 626.51
#2006-04-06| 630.70
#2006-04-07| 624.62
#2006-04-10| 625.55
#2006-04-11| 620.34
#2006-04-12| 625.78
#2006-04-13| 619.03
#2006-04-14| .
#2006-04-17| 616.25
#2006-04-18| 621.00
#2006-04-19| 622.13
#2006-04-20| 626.11
#2006-04-21| 627.65
#2006-04-24| 629.55
#2006-04-25| 624.63
#2006-04-26| 629.72
#2006-04-27| 630.67
#2006-04-28| 633.34
#2006-05-01| 628.16
#2006-05-02| 624.53
#2006-05-03| 617.02
#2006-05-04| 619.12
#2006-05-05| 622.14
#2006-05-08| 621.52
#2006-05-09| 621.26
#2006-05-10| 620.39
#2006-05-11| 618.86
#2006-05-12| 614.77
#2006-05-15| 616.15
#2006-05-16| 618.66
#2006-05-17| 611.85
#2006-05-18| 610.44
#2006-05-19| 607.88
#2006-05-22| 602.44
#2006-05-23| 594.80
#2006-05-24| 606.67
#2006-05-25| 611.28
#2006-05-26| 612.44
#2006-05-29| .
#2006-05-30| 606.85
#2006-05-31| 610.78
#2006-06-01| 616.13
#2006-06-02| 620.17
#2006-06-05| 611.44
#2006-06-06| 612.34
#2006-06-07| 616.13
#2006-06-08| 615.96
#2006-06-09| 611.92
#2006-06-12| 608.16
#2006-06-13| 605.30
#2006-06-14| 607.86
#2006-06-15| 617.46
#2006-06-16| 615.06
#2006-06-19| 607.72
#2006-06-20| 605.14
#2006-06-21| 604.80
#2006-06-22| 603.34
#2006-06-23| 600.06
#2006-06-26| 587.70
#2006-06-27| 574.66
#2006-06-28| 577.06
#2006-06-29| 584.56
#2006-06-30| 581.93
#2006-07-03| 584.26
#2006-07-04| .
#2006-07-05| 579.47
#2006-07-06| 581.33
#2006-07-07| 583.05
#2006-07-10| 584.38
#2006-07-11| 586.11
#2006-07-12| 581.04
#2006-07-13| 575.61
#2006-07-14| 570.47
#2006-07-17| 573.62
#2006-07-18| 571.43
#2006-07-19| 583.23
#2006-07-20| 578.66
#2006-07-21| 576.06
#2006-07-24| 580.72
#2006-07-25| 594.80
#2006-07-26| 602.03
#2006-07-27| 603.13
#2006-07-28| 612.51
#2006-07-31| 608.10
#2006-08-01| 608.90
#2006-08-02| 615.71
#2006-08-03| 580.20
#2006-08-04| 574.17
#2006-08-07| 572.26
#2006-08-08| 570.29
#2006-08-09| 572.93
#2006-08-10| 574.08
#2006-08-11| 575.11
#2006-08-14| 571.11
#2006-08-15| 579.98
#2006-08-16| 581.60
#2006-08-17| 592.40
#2006-08-18| 595.49
#2006-08-21| 594.23
#2006-08-22| 590.49
#2006-08-23| 586.22
#2006-08-24| 595.44
#2006-08-25| 596.86
#2006-08-28| 598.90
#2006-08-29| 601.19
#2006-08-30| 600.62
#2006-08-31| 603.50
#2006-09-01| 604.80
#2006-09-04| .
#2006-09-05| 600.61
#2006-09-06| 600.85
#2006-09-07| 597.72
#2006-09-08| 600.41
#2006-09-11| 601.57
#2006-09-12| 607.89
#2006-09-13| 602.84
#2006-09-14| 604.78
#2006-09-15| 605.02
#2006-09-18| 606.73
#2006-09-19| 606.87
#2006-09-20| 611.37
#2006-09-21| 607.60
#2006-09-22| 595.08
#2006-09-25| 595.29
#2006-09-26| 592.39
#2006-09-27| 592.57
#2006-09-28| 594.01
#2006-09-29| 593.35
#2006-10-02| 590.67
#2006-10-03| 596.65
#2006-10-04| 608.02
#2006-10-05| 614.51
#2006-10-06| 613.28
#2006-10-09| 614.79
#2006-10-10| 617.06
#2006-10-11| 613.84
#2006-10-12| 617.82
#2006-10-13| 612.47
#2006-10-16| 610.62
#2006-10-17| 609.44
#2006-10-18| 612.78
#2006-10-19| 615.10
#2006-10-20| 617.68
#2006-10-23| 620.89
#2006-10-24| 621.34
#2006-10-25| 622.09
#2006-10-26| 626.07
#2006-10-27| 622.91
#2006-10-30| 622.48
#2006-10-31| 623.81
#2006-11-01| 621.34
#2006-11-02| 624.56
#2006-11-03| 626.15
#2006-11-06| 636.44
#2006-11-07| 635.32
#2006-11-08| 631.34
#2006-11-09| 622.47
#2006-11-10| 626.82
#2006-11-13| 622.74
#2006-11-14| 626.18
#2006-11-15| 626.70
#2006-11-16| 631.81
#2006-11-17| 630.82
#2006-11-20| 629.52
#2006-11-21| 650.39
#2006-11-22| 652.63
#2006-11-23| .
#2006-11-24| 648.99
#2006-11-27| 641.04
#2006-11-28| 641.72
#2006-11-29| 643.52
#2006-11-30| 639.95
#2006-12-01| 641.26
#2006-12-04| 653.32
#2006-12-05| 656.05
#2006-12-06| 661.41
#2006-12-07| 660.07
#2006-12-08| 660.29
#2006-12-11| 664.20
#2006-12-12| 666.39
#2006-12-13| 665.28
#2006-12-14| 666.18
#2006-12-15| 665.82
#2006-12-18| 662.31
#2006-12-19| 663.94
#2006-12-20| 666.31
#2006-12-21| 663.69
#2006-12-22| 659.10
#2006-12-25| .
#2006-12-26| 662.40
#2006-12-27| 662.98
#2006-12-28| 661.92
#2006-12-29| 662.29
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 655.58
#2007-01-04| 661.53
#2007-01-05| 659.77
#2007-01-08| 666.74
#2007-01-09| 671.74
#2007-01-10| 675.19
#2007-01-11| 682.02
#2007-01-12| 682.09
#2007-01-15| .
#2007-01-16| 684.30
#2007-01-17| 687.28
#2007-01-18| 686.38
#2007-01-19| 686.25
#2007-01-22| 681.10
#2007-01-23| 678.39
#2007-01-24| 684.55
#2007-01-25| 681.34
#2007-01-26| 682.58
#2007-01-29| 686.40
#2007-01-30| 695.67
#2007-01-31| 697.68
#2007-02-01| 697.70
#2007-02-02| 700.66
#2007-02-05| 699.94
#2007-02-06| 696.72
#2007-02-07| 697.78
#2007-02-08| 701.86
#2007-02-09| 696.54
#2007-02-12| 692.29
#2007-02-13| 696.22
#2007-02-14| 697.97
#2007-02-15| 697.10
#2007-02-16| 696.70
#2007-02-19| .
#2007-02-20| 700.00
#2007-02-21| 688.71
#2007-02-22| 685.90
#2007-02-23| 686.76
#2007-02-26| 679.86
#2007-02-27| 663.13
#2007-02-28| 668.11
#2007-03-01| 665.27
#2007-03-02| 657.57
#2007-03-05| 652.29
#2007-03-06| 658.60
#2007-03-07| 659.89
#2007-03-08| 663.53
#2007-03-09| 666.04
#2007-03-12| 665.33
#2007-03-13| 658.22
#2007-03-14| 662.29
#2007-03-15| 660.65
#2007-03-16| 659.30
#2007-03-19| 666.13
#2007-03-20| 669.66
#2007-03-21| 673.40
#2007-03-22| 674.00
#2007-03-23| 674.06
#2007-03-26| 668.48
#2007-03-27| 663.15
#2007-03-28| 661.99
#2007-03-29| 663.29
#2007-03-30| 665.97
#2007-04-02| 666.84
#2007-04-03| 675.10
#2007-04-04| 677.22
#2007-04-05| 680.58
#2007-04-06| .
#2007-04-09| 679.78
#2007-04-10| 680.73
#2007-04-11| 682.96
#2007-04-12| 690.35
#2007-04-13| 687.30
#2007-04-16| 697.97
#2007-04-17| 703.19
#2007-04-18| 697.51
#2007-04-19| 692.06
#2007-04-20| 699.99
#2007-04-23| 702.85
#2007-04-24| 703.84
#2007-04-25| 705.73
#2007-04-26| 711.31
#2007-04-27| 707.26
#2007-04-30| 699.44
#2007-05-01| 706.41
#2007-05-02| 711.37
#2007-05-03| 712.20
#2007-05-04| 710.21
#2007-05-07| 713.12
#2007-05-08| 711.02
#2007-05-09| 710.44
#2007-05-10| 703.08
#2007-05-11| 707.74
#2007-05-14| 704.82
#2007-05-15| 702.91
#2007-05-16| 705.74
#2007-05-17| 698.96
#2007-05-18| 701.73
#2007-05-21| 700.06
#2007-05-22| 702.23
#2007-05-23| 710.35
#2007-05-24| 708.09
#2007-05-25| 709.50
#2007-05-28| .
#2007-05-29| 705.55
#2007-05-30| 704.93
#2007-05-31| 707.66
#2007-06-01| 708.47
#2007-06-04| 710.66
#2007-06-05| 706.41
#2007-06-06| 705.08
#2007-06-07| 694.98
#2007-06-08| 699.21
#2007-06-11| 697.16
#2007-06-12| 691.61
#2007-06-13| 698.89
#2007-06-14| 701.14
#2007-06-15| 707.17
#2007-06-18| 706.44
#2007-06-19| 707.09
#2007-06-20| 697.35
#2007-06-21| 697.88
#2007-06-22| 689.94
#2007-06-25| 684.31
#2007-06-26| 688.19
#2007-06-27| 691.22
#2007-06-28| 691.39
#2007-06-29| 690.48
#2007-07-02| 700.62
#2007-07-03| 701.02
#2007-07-04| .
#2007-07-05| 700.73
#2007-07-06| 706.27
#2007-07-09| 706.77
#2007-07-10| 698.94
#2007-07-11| 702.74
#2007-07-12| 710.97
#2007-07-13| 708.87
#2007-07-16| 709.92
#2007-07-17| 710.23
#2007-07-18| 709.88
#2007-07-19| 712.77
#2007-07-20| 715.38
#2007-07-23| 718.24
#2007-07-24| 710.05
#2007-07-25| 714.65
#2007-07-26| 701.32
#2007-07-27| 694.90
#2007-07-30| 701.92
#2007-07-31| 693.16
#2007-08-01| 705.55
#2007-08-02| 711.17
#2007-08-03| 699.24
#2007-08-06| 714.08
#2007-08-07| 717.48
#2007-08-08| 726.73
#2007-08-09| 717.11
#2007-08-10| 709.81
#2007-08-13| 708.29
#2007-08-14| 703.24
#2007-08-15| 696.08
#2007-08-16| 690.54
#2007-08-17| 700.64
#2007-08-20| 697.20
#2007-08-21| 696.77
#2007-08-22| 701.58
#2007-08-23| 706.75
#2007-08-24| 713.71
#2007-08-27| 709.67
#2007-08-28| 699.78
#2007-08-29| 709.59
#2007-08-30| 706.58
#2007-08-31| 710.20
#2007-09-03| .
#2007-09-04| 716.83
#2007-09-05| 714.16
#2007-09-06| 721.85
#2007-09-07| 717.43
#2007-09-10| 718.09
#2007-09-11| 727.89
#2007-09-12| 728.48
#2007-09-13| 731.25
#2007-09-14| 733.15
#2007-09-17| 724.54
#2007-09-18| 736.32
#2007-09-19| 745.33
#2007-09-20| 744.22
#2007-09-21| 743.86
#2007-09-24| 742.32
#2007-09-25| 741.18
#2007-09-26| 746.59
#2007-09-27| 747.31
#2007-09-28| 743.66
#2007-10-01| 754.32
#2007-10-02| 749.30
#2007-10-03| 747.31
#2007-10-04| 751.28
#2007-10-05| 755.42
#2007-10-08| 757.07
#2007-10-09| 763.80
#2007-10-10| 762.10
#2007-10-11| 760.10
#2007-10-12| 761.98
#2007-10-15| 737.53
#2007-10-16| 734.46
#2007-10-17| 731.69
#2007-10-18| 730.12
#2007-10-19| 717.68
#2007-10-22| 714.87
#2007-10-23| 726.33
#2007-10-24| 723.40
#2007-10-25| 716.65
#2007-10-26| 718.05
#2007-10-29| 720.69
#2007-10-30| 716.41
#2007-10-31| 723.16
#2007-11-01| 710.93
#2007-11-02| 709.92
#2007-11-05| 708.67
#2007-11-06| 708.67
#2007-11-07| 691.95
#2007-11-08| 695.80
#2007-11-09| 694.80
#2007-11-12| 690.62
#2007-11-13| 702.16
#2007-11-14| 699.62
#2007-11-15| 696.40
#2007-11-16| 692.63
#2007-11-19| 689.54
#2007-11-20| 704.07
#2007-11-21| 696.01
#2007-11-22| .
#2007-11-23| 701.35
#2007-11-26| 697.00
#2007-11-27| 710.96
#2007-11-28| 723.16
#2007-11-29| 717.94
#2007-11-30| 724.19
#2007-12-03| 723.47
#2007-12-04| 721.20
#2007-12-05| 729.96
#2007-12-06| 736.90
#2007-12-07| 736.20
#2007-12-10| 741.84
#2007-12-11| 729.77
#2007-12-12| 734.43
#2007-12-13| 733.42
#2007-12-14| 727.87
#2007-12-17| 716.17
#2007-12-18| 719.84
#2007-12-19| 721.38
#2007-12-20| 727.35
#2007-12-21| 742.19
#2007-12-24| 740.83
#2007-12-25| .
#2007-12-26| 746.07
#2007-12-27| 738.31
#2007-12-28| 739.03
#2007-12-31| 734.85
#2008-01-01| .
#2008-01-02| 723.93
#2008-01-03| 725.84
#2008-01-04| 716.36
#2008-01-07| 726.68
#2008-01-08| 718.99
#2008-01-09| 722.61
#2008-01-10| 725.70
#2008-01-11| 725.56
#2008-01-14| 725.09
#2008-01-15| 711.34
#2008-01-16| 714.23
#2008-01-17| 708.86
#2008-01-18| 691.76
#2008-01-21| .
#2008-01-22| 679.80
#2008-01-23| 682.22
#2008-01-24| 683.61
#2008-01-25| 679.56
#2008-01-28| 685.46
#2008-01-29| 692.30
#2008-01-30| 683.82
#2008-01-31| 693.88
#2008-02-01| 710.96
#2008-02-04| 707.39
#2008-02-05| 698.01
#2008-02-06| 700.82
#2008-02-07| 709.20
#2008-02-08| 707.94
#2008-02-11| 710.46
#2008-02-12| 720.81
#2008-02-13| 725.67
#2008-02-14| 716.09
#2008-02-15| 720.31
#2008-02-18| .
#2008-02-19| 719.30
#2008-02-20| 720.30
#2008-02-21| 713.17
#2008-02-22| 712.81
#2008-02-25| 728.58
#2008-02-26| 730.93
#2008-02-27| 727.94
#2008-02-28| 721.70
#2008-02-29| 711.93
#2008-03-03| 713.00
#2008-03-04| 714.10
#2008-03-05| 716.27
#2008-03-06| 700.72
#2008-03-07| 688.93
#2008-03-10| 674.95
#2008-03-11| 687.99
#2008-03-12| 693.09
#2008-03-13| 695.42
#2008-03-14| 687.25
#2008-03-17| 681.28
#2008-03-18| 700.78
#2008-03-19| 692.99
#2008-03-20| 700.82
#2008-03-21| .
#2008-03-24| 710.73
#2008-03-25| 713.96
#2008-03-26| 711.31
#2008-03-27| 710.83
#2008-03-28| 708.90
#2008-03-31| 713.08
#2008-04-01| 726.70
#2008-04-02| 729.37
#2008-04-03| 723.64
#2008-04-04| 731.09
#2008-04-07| 730.42
#2008-04-08| 731.12
#2008-04-09| 724.14
#2008-04-10| 726.37
#2008-04-11| 711.90
#2008-04-14| 707.69
#2008-04-15| 699.37
#2008-04-16| 709.87
#2008-04-17| 710.03
#2008-04-18| 710.77
#2008-04-21| 711.18
#2008-04-22| 703.53
#2008-04-23| 709.57
#2008-04-24| 702.71
#2008-04-25| 706.28
#2008-04-28| 714.28
#2008-04-29| 715.89
#2008-04-30| 711.33
#2008-05-01| 722.18
#2008-05-02| 714.03
#2008-05-05| 708.57
#2008-05-06| 712.93
#2008-05-07| 702.75
#2008-05-08| 708.36
#2008-05-09| 703.03
#2008-05-12| 706.43
#2008-05-13| 700.31
#2008-05-14| 703.90
#2008-05-15| 705.11
#2008-05-16| 706.33
#2008-05-19| 709.46
#2008-05-20| 712.17
#2008-05-21| 714.84
#2008-05-22| 715.46
#2008-05-23| 709.21
#2008-05-26| .
#2008-05-27| 714.09
#2008-05-28| 711.90
#2008-05-29| 721.00
#2008-05-30| 724.44
#2008-06-02| 717.81
#2008-06-03| 723.76
#2008-06-04| 728.18
#2008-06-05| 733.87
#2008-06-06| 717.01
#2008-06-09| 712.78
#2008-06-10| 710.61
#2008-06-11| 701.83
#2008-06-12| 714.64
#2008-06-13| 724.13
#2008-06-16| 726.42
#2008-06-17| 724.26
#2008-06-18| 717.18
#2008-06-19| 721.12
#2008-06-20| 707.55
#2008-06-23| 706.42
#2008-06-24| 703.84
#2008-06-25| 710.64
#2008-06-26| 698.57
#2008-06-27| 700.89
#2008-06-30| 706.64
#2008-07-01| 704.65
#2008-07-02| 703.74
#2008-07-03| 703.50
#2008-07-04| .
#2008-07-07| 703.18
#2008-07-08| 719.41
#2008-07-09| 715.72
#2008-07-10| 721.85
#2008-07-11| 717.08
#2008-07-14| 714.88
#2008-07-15| 725.11
#2008-07-16| 740.18
#2008-07-17| 743.59
#2008-07-18| 738.23
#2008-07-21| 734.56
#2008-07-22| 745.40
#2008-07-23| 741.55
#2008-07-24| 740.35
#2008-07-25| 742.45
#2008-07-28| 731.95
#2008-07-29| 734.38
#2008-07-30| 738.41
#2008-07-31| 738.62
#2008-08-01| 732.36
#2008-08-04| 737.39
#2008-08-05| 756.33
#2008-08-06| 760.11
#2008-08-07| 749.66
#2008-08-08| 766.85
#2008-08-11| 766.64
#2008-08-12| 761.20
#2008-08-13| 763.35
#2008-08-14| 762.08
#2008-08-15| 769.17
#2008-08-18| 763.70
#2008-08-19| 765.27
#2008-08-20| 768.68
#2008-08-21| 774.13
#2008-08-22| 778.16
#2008-08-25| 764.88
#2008-08-26| 766.05
#2008-08-27| 765.95
#2008-08-28| 773.38
#2008-08-29| 763.79
#2008-09-01| .
#2008-09-02| 764.91
#2008-09-03| 766.99
#2008-09-04| 741.77
#2008-09-05| 738.80
#2008-09-08| 751.28
#2008-09-09| 744.98
#2008-09-10| 746.36
#2008-09-11| 756.02
#2008-09-12| 753.89
#2008-09-15| 739.44
#2008-09-16| 735.02
#2008-09-17| 716.33
#2008-09-18| 737.80
#2008-09-19| 738.30
#2008-09-22| 722.54
#2008-09-23| 723.85
#2008-09-24| 727.92
#2008-09-25| 733.74
#2008-09-26| 727.65
#2008-09-29| 690.60
#2008-09-30| 706.45
#2008-10-01| 695.27
#2008-10-02| 679.84
#2008-10-03| 677.28
#2008-10-06| 639.68
#2008-10-07| 625.82
#2008-10-08| 609.06
#2008-10-09| 567.03
#2008-10-10| 542.61
#2008-10-13| 618.75
#2008-10-14| 612.79
#2008-10-15| 565.64
#2008-10-16| 578.07
#2008-10-17| 570.55
#2008-10-20| 591.23
#2008-10-21| 576.29
#2008-10-22| 551.18
#2008-10-23| 535.04
#2008-10-24| 518.95
#2008-10-27| 495.37
#2008-10-28| 529.34
#2008-10-29| 530.09
#2008-10-30| 552.20
#2008-10-31| 563.70
#2008-11-03| 566.56
#2008-11-04| 575.81
#2008-11-05| 555.32
#2008-11-06| 535.21
#2008-11-07| 546.39
#2008-11-10| 538.55
#2008-11-11| 527.87
#2008-11-12| 500.15
#2008-11-13| 521.92
#2008-11-14| 498.01
#2008-11-17| 482.94
#2008-11-18| 459.83
#2008-11-19| 439.37
#2008-11-20| 407.72
#2008-11-21| 427.80
#2008-11-24| 441.00
#2008-11-25| 438.48
#2008-11-26| 441.94
#2008-11-27| .
#2008-11-28| 449.40
#2008-12-01| 420.73
#2008-12-02| 431.48
#2008-12-03| 445.20
#2008-12-04| 438.52
#2008-12-05| 458.87
#2008-12-08| 467.30
#2008-12-09| 454.76
#2008-12-10| 453.94
#2008-12-11| 453.08
#2008-12-12| 441.99
#2008-12-15| 437.66
#2008-12-16| 456.79
#2008-12-17| 459.56
#2008-12-18| 462.68
#2008-12-19| 457.75
#2008-12-22| 453.16
#2008-12-23| 446.15
#2008-12-24| 448.20
#2008-12-25| .
#2008-12-26| 446.69
#2008-12-29| 441.77
#2008-12-30| 449.67
#2008-12-31| 459.95
#2009-01-01| .
#2009-01-02| 475.07
#2009-01-05| 467.23
#2009-01-06| 461.33
#2009-01-07| 457.51
#2009-01-08| 458.46
#2009-01-09| 460.17
#2009-01-12| 457.59
#2009-01-13| 464.09
#2009-01-14| 460.36
#2009-01-15| 463.35
#2009-01-16| 470.89
#2009-01-19| .
#2009-01-20| 453.03
#2009-01-21| 465.79
#2009-01-22| 466.89
#2009-01-23| 453.92
#2009-01-26| 464.21
#2009-01-27| 482.95
#2009-01-28| 492.74
#2009-01-29| 481.98
#2009-01-30| 482.58
#2009-02-02| 482.16
#2009-02-03| 489.32
#2009-02-04| 492.81
#2009-02-05| 499.04
#2009-02-06| 502.92
#2009-02-09| 497.16
#2009-02-10| 481.20
#2009-02-11| 488.47
#2009-02-12| 495.09
#2009-02-13| 495.36
#2009-02-16| .
#2009-02-17| 492.21
#2009-02-18| 488.56
#2009-02-19| 485.59
#2009-02-20| 478.04
#2009-02-23| 471.77
#2009-02-24| 479.79
#2009-02-25| 470.63
#2009-02-26| 445.23
#2009-02-27| 423.21
#2009-03-02| 401.16
#2009-03-03| 400.68
#2009-03-04| 407.67
#2009-03-05| 389.17
#2009-03-06| 385.64
#2009-03-09| 378.99
#2009-03-10| 393.52
#2009-03-11| 395.32
#2009-03-12| 411.07
#2009-03-13| 425.83
#2009-03-16| 423.02
#2009-03-17| 426.38
#2009-03-18| 431.86
#2009-03-19| 415.29
#2009-03-20| 413.45
#2009-03-23| 433.69
#2009-03-24| 430.16
#2009-03-25| 428.76
#2009-03-26| 444.76
#2009-03-27| 441.13
#2009-03-30| 434.11
#2009-03-31| 437.14
#2009-04-01| 435.43
#2009-04-02| 442.12
#2009-04-03| 436.07
#2009-04-06| 437.72
#2009-04-07| 433.53
#2009-04-08| 443.44
#2009-04-09| 454.10
#2009-04-10| .
#2009-04-13| 455.37
#2009-04-14| 459.16
#2009-04-15| 460.60
#2009-04-16| 466.26
#2009-04-17| 475.92
#2009-04-20| 462.12
#2009-04-21| 455.92
#2009-04-22| 455.61
#2009-04-23| 445.60
#2009-04-24| 452.18
#2009-04-27| 452.89
#2009-04-28| 456.56
#2009-04-29| 465.87
#2009-04-30| 464.84
#2009-05-01| 464.35
#2009-05-04| 476.46
#2009-05-05| 474.83
#2009-05-06| 472.69
#2009-05-07| 486.49
#2009-05-08| 495.27
#2009-05-11| 486.52
#2009-05-12| 490.56
#2009-05-13| 481.14
#2009-05-14| 483.94
#2009-05-15| 482.21
#2009-05-18| 486.16
#2009-05-19| 478.41
#2009-05-20| 480.30
#2009-05-21| 472.50
#2009-05-22| 473.51
#2009-05-25| .
#2009-05-26| 485.44
#2009-05-27| 482.19
#2009-05-28| 482.92
#2009-05-29| 494.25
#2009-06-01| 503.11
#2009-06-02| 517.08
#2009-06-03| 509.80
#2009-06-04| 501.21
#2009-06-05| 501.81
#2009-06-08| 496.04
#2009-06-09| 499.73
#2009-06-10| 498.78
#2009-06-11| 502.13
#2009-06-12| 502.51
#2009-06-15| 485.57
#2009-06-16| 485.20
#2009-06-17| 494.12
#2009-06-18| 500.61
#2009-06-19| 505.19
#2009-06-22| 495.39
#2009-06-23| 496.31
#2009-06-24| 499.02
#2009-06-25| 514.18
#2009-06-26| 516.62
#2009-06-29| 518.08
#2009-06-30| 513.87
#2009-07-01| 509.30
#2009-07-02| 497.20
#2009-07-03| .
#2009-07-06| 497.43
#2009-07-07| 490.41
#2009-07-08| 485.63
#2009-07-09| 482.90
#2009-07-10| 483.13
#2009-07-13| 493.54
#2009-07-14| 495.87
#2009-07-15| 502.79
#2009-07-16| 509.45
#2009-07-17| 504.81
#2009-07-20| 508.91
#2009-07-21| 511.90
#2009-07-22| 502.27
#2009-07-23| 518.10
#2009-07-24| 528.37
#2009-07-27| 527.83
#2009-07-28| 530.87
#2009-07-29| 534.40
#2009-07-30| 531.20
#2009-07-31| 533.51
#2009-08-03| 543.16
#2009-08-04| 545.46
#2009-08-05| 543.25
#2009-08-06| 538.24
#2009-08-07| 541.99
#2009-08-10| 548.98
#2009-08-11| 545.93
#2009-08-12| 551.18
#2009-08-13| 549.92
#2009-08-14| 547.52
#2009-08-17| 543.52
#2009-08-18| 542.17
#2009-08-19| 549.84
#2009-08-20| 555.48
#2009-08-21| 559.49
#2009-08-24| 560.57
#2009-08-25| 561.15
#2009-08-26| 561.15
#2009-08-27| 564.25
#2009-08-28| 561.06
#2009-08-31| 562.26
#2009-09-01| 553.23
#2009-09-02| 550.65
#2009-09-03| 558.00
#2009-09-04| 566.83
#2009-09-07| .
#2009-09-08| 564.21
#2009-09-09| 575.27
#2009-09-10| 579.38
#2009-09-11| 578.55
#2009-09-14| 582.93
#2009-09-15| 577.75
#2009-09-16| 579.24
#2009-09-17| 578.06
#2009-09-18| 573.72
#2009-09-21| 577.49
#2009-09-22| 575.53
#2009-09-23| 569.76
#2009-09-24| 565.26
#2009-09-25| 565.84
#2009-09-28| 576.70
#2009-09-29| 573.63
#2009-09-30| 572.18
#2009-10-01| 562.12
#2009-10-02| 557.39
#2009-10-05| 560.96
#2009-10-06| 555.69
#2009-10-07| 559.77
#2009-10-08| 562.35
#2009-10-09| 568.96
#2009-10-12| 565.06
#2009-10-13| 564.08
#2009-10-14| 569.74
#2009-10-15| 572.17
#2009-10-16| 572.27
#2009-10-19| 579.71
#2009-10-20| 562.93
#2009-10-21| 560.58
#2009-10-22| 569.74
#2009-10-23| 567.77
#2009-10-26| 564.05
#2009-10-27| 562.84
#2009-10-28| 551.33
#2009-10-29| 558.30
#2009-10-30| 548.02
#2009-11-02| 553.86
#2009-11-03| 551.45
#2009-11-04| 555.45
#2009-11-05| 571.39
#2009-11-06| 567.04
#2009-11-09| 580.65
#2009-11-10| 583.10
#2009-11-11| 585.82
#2009-11-12| 581.28
#2009-11-13| 581.78
#2009-11-16| 588.09
#2009-11-17| 591.40
#2009-11-18| 590.90
#2009-11-19| 586.62
#2009-11-20| 585.51
#2009-11-23| 594.04
#2009-11-24| 611.67
#2009-11-25| 615.64
#2009-11-26| .
#2009-11-27| 609.54
#2009-11-30| 607.65
#2009-12-01| 613.01
#2009-12-02| 618.51
#2009-12-03| 614.28
#2009-12-04| 615.65
#2009-12-07| 615.74
#2009-12-08| 611.84
#2009-12-09| 610.40
#2009-12-10| 619.22
#2009-12-11| 619.25
#2009-12-14| 625.63
#2009-12-15| 624.21
#2009-12-16| 621.39
#2009-12-17| 612.43
#2009-12-18| 613.97
#2009-12-21| 618.34
#2009-12-22| 622.54
#2009-12-23| 628.34
#2009-12-24| 628.41
#2009-12-25| .
#2009-12-28| 628.96
#2009-12-29| 631.26
#2009-12-30| 628.37
#2009-12-31| 622.49
#2010-01-01| .
#2010-01-04| 626.24
#2010-01-05| 631.90
#2010-01-06| 639.49
#2010-01-07| 644.99
#2010-01-08| 646.63
#2010-01-11| 647.88
#2010-01-12| 641.62
#2010-01-13| 647.04
#2010-01-14| 649.74
#2010-01-15| 643.61
#2010-01-18| .
#2010-01-19| 654.53
#2010-01-20| 652.71
#2010-01-21| 639.20
#2010-01-22| 636.92
#2010-01-25| 640.34
#2010-01-26| 638.31
#2010-01-27| 634.93
#2010-01-28| 628.47
#2010-01-29| 623.22
#2010-02-01| 625.62
#2010-02-02| 637.24
#2010-02-03| 634.08
#2010-02-04| 617.16
#2010-02-05| 613.54
#2010-02-08| 613.95
#2010-02-09| 619.84
#2010-02-10| 616.00
#2010-02-11| 616.96
#2010-02-12| 617.11
#2010-02-15| .
#2010-02-16| 625.19
#2010-02-17| 633.23
#2010-02-18| 636.93
#2010-02-19| 634.73
#2010-02-22| 634.44
#2010-02-23| 629.43
#2010-02-24| 632.23
#2010-02-25| 630.50
#2010-02-26| 629.59
#2010-03-01| 638.65
#2010-03-02| 646.92
#2010-03-03| 645.89
#2010-03-04| 643.45
#2010-03-05| 652.18
#2010-03-08| 649.64
#2010-03-09| 650.13
#2010-03-10| 650.57
#2010-03-11| 649.80
#2010-03-12| 647.17
#2010-03-15| 651.89
#2010-03-16| 649.53
#2010-03-17| 651.10
#2010-03-18| 652.55
#2010-03-19| 649.62
#2010-03-22| 655.87
#2010-03-23| 656.60
#2010-03-24| 653.06
#2010-03-25| 651.29
#2010-03-26| 647.03
#2010-03-29| 653.67
#2010-03-30| 658.16
#2010-03-31| 656.66
#2010-04-01| 661.94
#2010-04-02| .
#2010-04-05| 662.68
#2010-04-06| 659.66
#2010-04-07| 653.97
#2010-04-08| 651.74
#2010-04-09| 660.55
#2010-04-12| 661.31
#2010-04-13| 663.08
#2010-04-14| 672.43
#2010-04-15| 675.08
#2010-04-16| 664.30
#2010-04-19| 665.39
#2010-04-20| 672.51
#2010-04-21| 664.59
#2010-04-22| 660.56
#2010-04-23| 661.81
#2010-04-26| 656.66
#2010-04-27| 649.19
#2010-04-28| 655.62
#2010-04-29| 662.35
#2010-04-30| 660.01
#2010-05-03| 664.47
#2010-05-04| 652.92
#2010-05-05| 647.78
#2010-05-06| 631.57
#2010-05-07| 614.72
#2010-05-10| 639.07
#2010-05-11| 638.39
#2010-05-12| 650.46
#2010-05-13| 646.11
#2010-05-14| 633.79
#2010-05-17| 635.62
#2010-05-18| 630.46
#2010-05-19| 623.44
#2010-05-20| 600.73
#2010-05-21| 600.20
#2010-05-24| 603.07
#2010-05-25| 598.11
#2010-05-26| 593.16
#2010-05-27| 607.84
#2010-05-28| 602.54
#2010-05-31| .
#2010-06-01| 593.22
#2010-06-02| 605.60
#2010-06-03| 610.37
#2010-06-04| 587.64
#2010-06-07| 580.69
#2010-06-08| 580.06
#2010-06-09| 577.73
#2010-06-10| 589.77
#2010-06-11| 595.16
#2010-06-14| 596.79
#2010-06-15| 605.40
#2010-06-16| 608.01
#2010-06-17| 608.87
#2010-06-18| 610.93
#2010-06-21| 610.67
#2010-06-22| 601.16
#2010-06-23| 595.54
#2010-06-24| 586.97
#2010-06-25| 589.87
#2010-06-28| 592.12
#2010-06-29| 578.36
#2010-06-30| 574.98
#2010-07-01| 570.10
#2010-07-02| 570.77
#2010-07-05| .
#2010-07-06| 574.65
#2010-07-07| 585.71
#2010-07-08| 588.37
#2010-07-09| 589.77
#2010-07-12| 588.41
#2010-07-13| 597.90
#2010-07-14| 598.97
#2010-07-15| 598.58
#2010-07-16| 582.84
#2010-07-19| 581.55
#2010-07-20| 584.62
#2010-07-21| 564.83
#2010-07-22| 573.19
#2010-07-23| 574.94
#2010-07-26| 579.54
#2010-07-27| 572.23
#2010-07-28| 563.38
#2010-07-29| 554.66
#2010-07-30| 559.58
#2010-08-02| 565.12
#2010-08-03| 565.21
#2010-08-04| 573.80
#2010-08-05| 572.75
#2010-08-06| 572.55
#2010-08-09| 572.63
#2010-08-10| 569.41
#2010-08-11| 557.25
#2010-08-12| 554.05
#2010-08-13| 552.23
#2010-08-16| 547.58
#2010-08-17| 558.61
#2010-08-18| 561.59
#2010-08-19| 549.93
#2010-08-20| 543.21
#2010-08-23| 542.27
#2010-08-24| 513.38
#2010-08-25| 518.55
#2010-08-26| 516.13
#2010-08-27| 522.09
#2010-08-30| 513.99
#2010-08-31| 507.07
#2010-09-01| 519.89
#2010-09-02| 526.88
#2010-09-03| 534.24
#2010-09-06| .
#2010-09-07| 529.29
#2010-09-08| 526.86
#2010-09-09| 533.08
#2010-09-10| 538.26
#2010-09-13| 542.05
#2010-09-14| 546.50
#2010-09-15| 552.37
#2010-09-16| 554.56
#2010-09-17| 554.11
#2010-09-20| 560.16
#2010-09-21| 559.28
#2010-09-22| 558.67
#2010-09-23| 554.36
#2010-09-24| 566.24
#2010-09-27| 559.49
#2010-09-28| 567.82
#2010-09-29| 566.62
#2010-09-30| 567.48
#2010-10-01| 568.88
#2010-10-04| 561.76
#2010-10-05| 573.94
#2010-10-06| 572.38
#2010-10-07| 568.71
#2010-10-08| 568.46
#2010-10-11| 568.36
#2010-10-12| 567.77
#2010-10-13| 568.53
#2010-10-14| 564.48
#2010-10-15| 567.34
#2010-10-18| 575.28
#2010-10-19| 562.57
#2010-10-20| 567.37
#2010-10-21| 574.14
#2010-10-22| 574.61
#2010-10-25| 579.10
#2010-10-26| 580.01
#2010-10-27| 580.52
#2010-10-28| 579.23
#2010-10-29| 573.48
#2010-11-01| 572.52
#2010-11-02| 575.88
#2010-11-03| 580.03
#2010-11-04| 587.21
#2010-11-05| 593.58
#2010-11-08| 590.20
#2010-11-09| 593.36
#2010-11-10| 597.19
#2010-11-11| 597.36
#2010-11-12| 588.83
#2010-11-15| 585.85
#2010-11-16| 576.04
#2010-11-17| 577.27
#2010-11-18| 584.55
#2010-11-19| 583.72
#2010-11-22| 583.89
#2010-11-23| 576.06
#2010-11-24| 583.80
#2010-11-25| .
#2010-11-26| 579.02
#2010-11-29| 577.00
#2010-11-30| 573.05
#2010-12-01| 584.00
#2010-12-02| 587.86
#2010-12-03| 593.01
#2010-12-06| 589.32
#2010-12-07| 587.70
#2010-12-08| 591.01
#2010-12-09| 596.44
#2010-12-10| 607.70
#2010-12-13| 609.55
#2010-12-14| 616.47
#2010-12-15| 615.41
#2010-12-16| 622.46
#2010-12-17| 631.80
#2010-12-20| 633.62
#2010-12-21| 628.93
#2010-12-22| 630.40
#2010-12-23| 629.04
#2010-12-24| .
#2010-12-27| 629.45
#2010-12-28| 629.19
#2010-12-29| 629.25
#2010-12-30| 628.79
#2010-12-31| 625.32
#2011-01-03| 634.19
#2011-01-04| 630.24
#2011-01-05| 628.12
#2011-01-06| 624.22
#2011-01-07| 620.91
#2011-01-10| 623.21
#2011-01-11| 632.10
#2011-01-12| 634.65
#2011-01-13| 636.86
#2011-01-14| 638.99
#2011-01-17| .
#2011-01-18| 643.15
#2011-01-19| 637.42
#2011-01-20| 638.10
#2011-01-21| 645.65
#2011-01-24| 642.62
#2011-01-25| 647.64
#2011-01-26| 647.53
#2011-01-27| 649.83
#2011-01-28| 640.77
#2011-01-31| 642.80
#2011-02-01| 651.07
#2011-02-02| 646.26
#2011-02-03| 650.84
#2011-02-04| 653.35
#2011-02-07| 660.88
#2011-02-08| 662.92
#2011-02-09| 663.60
#2011-02-10| 666.09
#2011-02-11| 673.35
#2011-02-14| 674.56
#2011-02-15| 672.57
#2011-02-16| 677.71
#2011-02-17| 681.25
#2011-02-18| 691.91
#2011-02-21| .
#2011-02-22| 676.91
#2011-02-23| 666.17
#2011-02-24| 667.55
#2011-02-25| 676.67
#2011-02-28| 678.44
#2011-03-01| 674.91
#2011-03-02| 673.96
#2011-03-03| 690.98
#2011-03-04| 688.25
#2011-03-07| 683.88
#2011-03-08| 693.10
#2011-03-09| 690.59
#2011-03-10| 674.74
#2011-03-11| 675.50
#2011-03-14| 668.58
#2011-03-15| 659.95
#2011-03-16| 648.70
#2011-03-17| 654.41
#2011-03-18| 659.45
#2011-03-21| 669.22
#2011-03-22| 667.53
#2011-03-23| 664.14
#2011-03-24| 670.07
#2011-03-25| 672.10
#2011-03-28| 673.74
#2011-03-29| 678.76
#2011-03-30| 680.68
#2011-03-31| 679.05
#2011-04-01| 685.96
#2011-04-04| 686.46
#2011-04-05| 683.23
#2011-04-06| 688.68
#2011-04-07| 690.77
#2011-04-08| 687.48
#2011-04-11| 691.31
#2011-04-12| 687.34
#2011-04-13| 687.08
#2011-04-14| 691.28
#2011-04-15| 698.40
#2011-04-18| 686.78
#2011-04-19| 694.05
#2011-04-20| 695.93
#2011-04-21| 700.24
#2011-04-22| .
#2011-04-25| 696.50
#2011-04-26| 706.38
#2011-04-27| 715.60
#2011-04-28| 719.24
#2011-04-29| 716.05
#2011-05-02| 722.84
#2011-05-03| 721.18
#2011-05-04| 716.47
#2011-05-05| 713.57
#2011-05-06| 719.48
#2011-05-09| 721.96
#2011-05-10| 725.66
#2011-05-11| 721.31
#2011-05-12| 725.87
#2011-05-13| 721.86
#2011-05-16| 722.12
#2011-05-17| 721.97
#2011-05-18| 729.22
#2011-05-19| 731.59
#2011-05-20| 723.65
#2011-05-23| 710.51
#2011-05-24| 709.19
#2011-05-25| 708.41
#2011-05-26| 713.67
#2011-05-27| 713.87
#2011-05-30| .
#2011-05-31| 718.81
#2011-06-01| 705.29
#2011-06-02| 699.18
#2011-06-03| 692.66
#2011-06-06| 684.74
#2011-06-07| 688.29
#2011-06-08| 685.66
#2011-06-09| 691.84
#2011-06-10| 680.82
#2011-06-13| 681.20
#2011-06-14| 687.02
#2011-06-15| 676.48
#2011-06-16| 677.47
#2011-06-17| 678.79
#2011-06-20| 685.72
#2011-06-21| 693.27
#2011-06-22| 689.92
#2011-06-23| 686.67
#2011-06-24| 678.44
#2011-06-27| 684.37
#2011-06-28| 693.84
#2011-06-29| 690.39
#2011-06-30| 695.24
#2011-07-01| 708.77
#2011-07-04| .
#2011-07-05| 701.52
#2011-07-06| 705.72
#2011-07-07| 707.14
#2011-07-08| 702.56
#2011-07-11| 687.69
#2011-07-12| 689.54
#2011-07-13| 691.40
#2011-07-14| 688.69
#2011-07-15| 687.95
#2011-07-18| 682.54
#2011-07-19| 693.98
#2011-07-20| 694.57
#2011-07-21| 708.34
#2011-07-22| 703.31
#2011-07-25| 693.54
#2011-07-26| 680.18
#2011-07-27| 668.28
#2011-07-28| 665.96
#2011-07-29| 667.40
#2011-08-01| 648.46
#2011-08-02| 630.99
#2011-08-03| 635.03
#2011-08-04| 608.99
#2011-08-05| 612.66
#2011-08-08| 570.24
#2011-08-09| 591.84
#2011-08-10| 563.44
#2011-08-11| 586.39
#2011-08-12| 596.23
#2011-08-15| 605.39
#2011-08-16| 602.05
#2011-08-17| 602.40
#2011-08-18| 571.10
#2011-08-19| 568.60
#2011-08-22| 566.53
#2011-08-23| 594.68
#2011-08-24| 606.02
#2011-08-25| 598.75
#2011-08-26| 607.88
#2011-08-29| 625.45
#2011-08-30| 624.13
#2011-08-31| 630.73
#2011-09-01| 624.89
#2011-09-02| 608.00
#2011-09-05| .
#2011-09-06| 607.03
#2011-09-07| 627.91
#2011-09-08| 616.35
#2011-09-09| 592.94
#2011-09-12| 595.35
#2011-09-13| 603.93
#2011-09-14| 614.55
#2011-09-15| 623.25
#2011-09-16| 625.12
#2011-09-19| 613.64
#2011-09-20| 617.90
#2011-09-21| 597.96
#2011-09-22| 578.00
#2011-09-23| 583.62
#2011-09-26| 593.93
#2011-09-27| 609.12
#2011-09-28| 594.55
#2011-09-29| 597.53
#2011-09-30| 584.84
#2011-10-03| 560.90
#2011-10-04| 574.76
#2011-10-05| 586.22
#2011-10-06| 594.24
#2011-10-07| 584.20
#2011-10-10| 600.28
#2011-10-11| 602.49
#2011-10-12| 602.10
#2011-10-13| 600.48
#2011-10-14| 604.32
#2011-10-17| 589.79
#2011-10-18| 595.62
#2011-10-19| 604.16
#2011-10-20| 601.91
#2011-10-21| 614.08
#2011-10-24| 625.85
#2011-10-25| 609.51
#2011-10-26| 602.84
#2011-10-27| 621.51
#2011-10-28| 627.38
#2011-10-31| 613.54
#2011-11-01| 591.32
#2011-11-02| 600.32
#2011-11-03| 612.40
#2011-11-04| 604.52
#2011-11-07| 611.11
#2011-11-08| 618.43
#2011-11-09| 596.16
#2011-11-10| 600.39
#2011-11-11| 612.21
#2011-11-14| 607.31
#2011-11-15| 613.71
#2011-11-16| 602.29
#2011-11-17| 588.59
#2011-11-18| 581.97
#2011-11-21| 571.45
#2011-11-22| 577.81
#2011-11-23| 569.08
#2011-11-24| .
#2011-11-25| 566.95
#2011-11-28| 584.37
#2011-11-29| 584.68
#2011-11-30| 611.44
#2011-12-01| 614.86
#2011-12-02| 593.91
#2011-12-05| 607.03
#2011-12-06| 606.59
#2011-12-07| 607.85
#2011-12-08| 589.04
#2011-12-09| 596.70
#2011-12-12| 588.98
#2011-12-13| 585.25
#2011-12-14| 577.59
#2011-12-15| 579.90
#2011-12-16| 578.43
#2011-12-19| 574.86
#2011-12-20| 593.12
#2011-12-21| 599.20
#2011-12-22| 609.98
#2011-12-23| 613.88
#2011-12-26| .
#2011-12-27| 614.50
#2011-12-28| 606.40
#2011-12-29| 616.60
#2011-12-30| 616.04
#2012-01-02| .
#2012-01-03| 627.04
#2012-01-04| 620.20
#2012-01-05| 623.10
#2012-01-06| 625.61
#2012-01-09| 625.20
#2012-01-10| 629.35
#2012-01-11| 633.78
#2012-01-12| 633.11
#2012-01-13| 630.69
#2012-01-16| .
#2012-01-17| 635.58
#2012-01-18| 640.59
#2012-01-19| 647.72
#2012-01-20| 644.41
#2012-01-23| 643.49
#2012-01-24| 646.38
#2012-01-25| 662.74
#2012-01-26| 658.83
#2012-01-27| 662.76
#2012-01-30| 660.89
#2012-01-31| 661.19
#2012-02-01| 671.14
#2012-02-02| 674.39
#2012-02-03| 685.22
#2012-02-06| 687.26
#2012-02-07| 685.75
#2012-02-08| 684.42
#2012-02-09| 679.23
#2012-02-10| 676.65
#2012-02-13| 683.88
#2012-02-14| 682.44
#2012-02-15| 679.51
#2012-02-16| 684.75
#2012-02-17| 685.36
#2012-02-20| .
#2012-02-21| 677.54
#2012-02-22| 673.70
#2012-02-23| 673.83
#2012-02-24| 682.45
#2012-02-27| 683.14
#2012-02-28| 685.73
#2012-02-29| 677.03
#2012-03-01| 677.65
#2012-03-02| 675.05
#2012-03-05| 670.37
#2012-03-06| 660.13
#2012-03-07| 663.16
#2012-03-08| 673.76
#2012-03-09| 676.12
#2012-03-12| 671.46
#2012-03-13| 687.78
#2012-03-14| 688.46
#2012-03-15| 696.74
#2012-03-16| 698.85
#2012-03-19| 697.64
#2012-03-20| 696.10
#2012-03-21| 693.92
#2012-03-22| 690.30
#2012-03-23| 690.02
#2012-03-26| 705.26
#2012-03-27| 703.45
#2012-03-28| 697.75
#2012-03-29| 694.53
#2012-03-30| 696.40
#2012-04-02| 700.14
#2012-04-03| 698.72
#2012-04-04| 685.76
#2012-04-05| 685.64
#2012-04-06| .
#2012-04-09| 673.44
#2012-04-10| 662.81
#2012-04-11| 668.99
#2012-04-12| 681.54
#2012-04-13| 668.14
#2012-04-16| 665.32
#2012-04-17| 674.26
#2012-04-18| 680.41
#2012-04-19| 678.39
#2012-04-20| 676.47
#2012-04-23| 667.62
#2012-04-24| 664.51
#2012-04-25| 676.38
#2012-04-26| 674.71
#2012-04-27| 681.78
#2012-04-30| 683.64
#2012-05-01| 690.32
#2012-05-02| 688.52
#2012-05-03| 685.29
#2012-05-04| 676.56
#2012-05-07| 677.03
#2012-05-08| 674.88
#2012-05-09| 671.09
#2012-05-10| 675.66
#2012-05-11| 673.75
#2012-05-14| 669.09
#2012-05-15| 664.55
#2012-05-16| 660.78
#2012-05-17| 647.51
#2012-05-18| 639.99
#2012-05-21| 654.82
#2012-05-22| 649.26
#2012-05-23| 646.93
#2012-05-24| 653.51
#2012-05-25| 651.28
#2012-05-28| .
#2012-05-29| 655.15
#2012-05-30| 645.39
#2012-05-31| 641.39
#2012-06-01| 624.82
#2012-06-04| 624.48
#2012-06-05| 631.85
#2012-06-06| 642.48
#2012-06-07| 643.61
#2012-06-08| 648.55
#2012-06-11| 640.51
#2012-06-12| 645.89
#2012-06-13| 640.13
#2012-06-14| 645.55
#2012-06-15| 654.26
#2012-06-18| 659.00
#2012-06-19| 666.84
#2012-06-20| 665.21
#2012-06-21| 651.47
#2012-06-22| 661.12
#2012-06-25| 648.40
#2012-06-26| 647.94
#2012-06-27| 657.68
#2012-06-28| 652.93
#2012-06-29| 671.24
#2012-07-02| 675.04
#2012-07-03| 677.14
#2012-07-04| .
#2012-07-05| 671.09
#2012-07-06| 661.30
#2012-07-09| 662.02
#2012-07-10| 653.71
#2012-07-11| 655.70
#2012-07-12| 651.74
#2012-07-13| 656.10
#2012-07-16| 655.52
#2012-07-17| 666.94
#2012-07-18| 668.56
#2012-07-19| 665.98
#2012-07-20| 644.31
#2012-07-23| 631.29
#2012-07-24| 623.86
#2012-07-25| 636.42
#2012-07-26| 632.13
#2012-07-27| 648.98
#2012-07-30| 645.36
#2012-07-31| 644.55
#2012-08-01| 645.04
#2012-08-02| 635.47
#2012-08-03| 654.96
#2012-08-06| 655.13
#2012-08-07| 664.72
#2012-08-08| 666.37
#2012-08-09| 664.55
#2012-08-10| 667.92
#2012-08-13| 669.40
#2012-08-14| 668.75
#2012-08-15| 675.23
#2012-08-16| 671.80
#2012-08-17| 674.31
#2012-08-20| 678.57
#2012-08-21| 675.81
#2012-08-22| 671.60
#2012-08-23| 666.88
#2012-08-24| 670.88
#2012-08-27| 669.00
#2012-08-28| 669.07
#2012-08-29| 674.38
#2012-08-30| 669.26
#2012-08-31| 671.14
#2012-09-03| .
#2012-09-04| 677.75
#2012-09-05| 673.68
#2012-09-06| 686.33
#2012-09-07| 691.97
#2012-09-10| 688.77
#2012-09-11| 689.66
#2012-09-12| 691.89
#2012-09-13| 701.00
#2012-09-14| 710.41
#2012-09-17| 710.50
#2012-09-18| 712.20
#2012-09-19| 711.19
#2012-09-20| 711.21
#2012-09-21| 715.18
#2012-09-24| 716.82
#2012-09-25| 709.59
#2012-09-26| 704.48
#2012-09-27| 710.46
#2012-09-28| 707.02
#2012-10-01| 707.98
#2012-10-02| 711.06
#2012-10-03| 713.23
#2012-10-04| 719.46
#2012-10-05| 721.72
#2012-10-08| 716.61
#2012-10-09| 696.55
#2012-10-10| 690.99
#2012-10-11| 694.77
#2012-10-12| 693.88
#2012-10-15| 698.56
#2012-10-16| 710.19
#2012-10-17| 704.99
#2012-10-18| 698.50
#2012-10-19| 686.91
#2012-10-22| 693.06
#2012-10-23| 681.70
#2012-10-24| 685.89
#2012-10-25| 688.82
#2012-10-26| 688.20
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 690.33
#2012-11-01| 700.41
#2012-11-02| 696.87
#2012-11-05| 700.86
#2012-11-06| 705.65
#2012-11-07| 690.64
#2012-11-08| 682.18
#2012-11-09| 688.41
#2012-11-12| 688.47
#2012-11-13| 689.20
#2012-11-14| 682.09
#2012-11-15| 681.36
#2012-11-16| 685.61
#2012-11-19| 697.05
#2012-11-20| 701.07
#2012-11-21| 695.33
#2012-11-22| .
#2012-11-23| 705.65
#2012-11-26| 702.43
#2012-11-27| 698.95
#2012-11-28| 703.44
#2012-11-29| 705.58
#2012-11-30| 704.25
#2012-12-03| 700.64
#2012-12-04| 702.99
#2012-12-05| 701.93
#2012-12-06| 706.09
#2012-12-07| 707.67
#2012-12-10| 710.97
#2012-12-11| 716.80
#2012-12-12| 718.57
#2012-12-13| 714.02
#2012-12-14| 709.61
#2012-12-17| 717.95
#2012-12-18| 723.19
#2012-12-19| 713.60
#2012-12-20| 714.94
#2012-12-21| 707.70
#2012-12-24| 704.75
#2012-12-25| 704.75
#2012-12-26| 696.98
#2012-12-27| 699.93
#2012-12-28| 690.52
#2012-12-31| 700.81
#2013-01-01| 700.81
#2013-01-02| 713.74
#2013-01-03| 717.37
#2013-01-04| 720.13
#2013-01-07| 726.39
#2013-01-08| 727.48
#2013-01-09| 737.25
#2013-01-10| 741.46
#2013-01-11| 741.96
#2013-01-14| 743.20
#2013-01-15| 743.42
#2013-01-16| 742.65
#2013-01-17| 755.83
#2013-01-18| 761.73
#2013-01-21| 761.73
#2013-01-22| 768.09
#2013-01-23| 773.01
#2013-01-24| 780.25
#2013-01-25| 787.20
#2013-01-28| 786.42
#2013-01-29| 789.16
#2013-01-30| 786.67
#2013-01-31| 786.35
#2013-02-01| 795.72
#2013-02-04| 783.50
#2013-02-05| 793.60
#2013-02-06| 795.22
#2013-02-07| 794.52
#2013-02-08| 801.89
#2013-02-11| 801.51
#2013-02-12| 800.53
#2013-02-13| 800.81
#2013-02-14| 801.54
#2013-02-15| 798.57
#2013-02-18| 798.57
#2013-02-19| 797.46
#2013-02-20| 780.77
#2013-02-21| 775.88
#2013-02-22| 783.18
#2013-02-25| 770.51
#2013-02-26| 776.22
#2013-02-27| 785.96
#2013-02-28| 780.06
#2013-03-01| 790.59
#2013-03-04| 790.63
#2013-03-05| 797.42
#2013-03-06| 797.45
#2013-03-07| 793.39
#2013-03-08| 796.90
#2013-03-11| 801.94
#2013-03-12| 803.17
#2013-03-13| 802.52
#2013-03-14| 798.37
#2013-03-15| 787.59
#2013-03-18| 785.39
#2013-03-19| 785.09
#2013-03-20| 793.18
#2013-03-21| 790.13
#2013-03-22| 792.70
#2013-03-25| 787.44
#2013-03-26| 796.62
#2013-03-27| 796.46
#2013-03-28| 803.54
#2013-03-29| 803.54
#2013-04-01| 799.31
#2013-04-02| 809.58
#2013-04-03| 805.71
#2013-04-04| 809.30
#2013-04-05| 799.83
#2013-04-08| 802.63
#2013-04-09| 805.98
#2013-04-10| 815.66
#2013-04-11| 819.75
#2013-04-12| 814.72
#2013-04-15| 797.05
#2013-04-16| 805.65
#2013-04-17| 798.69
#2013-04-18| 787.18
#2013-04-19| 791.97
#2013-04-22| 789.08
#2013-04-23| 796.86
#2013-04-24| 796.53
#2013-04-25| 800.15
#2013-04-26| 789.17
#2013-04-29| 796.20
#2013-04-30| 797.20
#2013-05-01| 793.58
#2013-05-02| 801.33
#2013-05-03| 808.11
#2013-05-06| 810.52
#2013-05-07| 812.99
#2013-05-08| 822.03
#2013-05-09| 827.92
#2013-05-10| 833.17
#2013-05-13| 834.81
#2013-05-14| 841.40
#2013-05-15| 845.19
#2013-05-16| 838.51
#2013-05-17| 842.78
#2013-05-20| 842.92
#2013-05-21| 855.52
#2013-05-22| 842.41
#2013-05-23| 841.99
#2013-05-24| 845.74
#2013-05-27| 845.74
#2013-05-28| 854.15
#2013-05-29| 847.02
#2013-05-30| 853.50
#2013-05-31| 840.75
#2013-06-03| 848.42
#2013-06-04| 841.81
#2013-06-05| 834.64
#2013-06-06| 843.42
#2013-06-07| 847.54
#2013-06-10| 849.09
#2013-06-11| 843.87
#2013-06-12| 838.59
#2013-06-13| 853.86
#2013-06-14| 852.32
#2013-06-17| 860.12
#2013-06-18| 860.59
#2013-06-19| 845.36
#2013-06-20| 822.90
#2013-06-21| 836.11
#2013-06-24| 828.14
#2013-06-25| 829.73
#2013-06-26| 832.70
#2013-06-27| 838.16
#2013-06-28| 834.99
#2013-07-01| 840.67
#2013-07-02| 835.14
#2013-07-03| 834.10
#2013-07-04| 834.10
#2013-07-05| 844.40
#2013-07-08| 849.05
#2013-07-09| 836.07
#2013-07-10| 839.72
#2013-07-11| 852.23
#2013-07-12| 853.19
#2013-07-15| 856.72
#2013-07-16| 854.14
#2013-07-17| 862.68
#2013-07-18| 869.84
#2013-07-19| 873.64
#2013-07-22| 878.19
#2013-07-23| 873.89
#2013-07-24| 869.23
#2013-07-25| 877.76
#2013-07-26| 880.31
#2013-07-29| 878.01
#2013-07-30| 877.28
#2013-07-31| 881.95
#2013-08-01| 893.06
#2013-08-02| 888.48
#2013-08-05| 890.12
#2013-08-06| 888.54
#2013-08-07| 886.72
#2013-08-08| 895.40
#2013-08-09| 894.02
#2013-08-12| 891.73
#2013-08-13| 889.55
#2013-08-14| 887.46
#2013-08-15| 872.15
#2013-08-16| 863.96
#2013-08-19| 866.14
#2013-08-20| 862.97
#2013-08-21| 859.62
#2013-08-22| 867.31
#2013-08-23| 864.83
#2013-08-26| 864.03
#2013-08-27| 846.65
#2013-08-28| 846.66
#2013-08-29| 849.87
#2013-08-30| 846.33
#2013-09-02| 846.33
#2013-09-03| 852.33
#2013-09-04| 862.76
#2013-09-05| 869.06
#2013-09-06| 870.92
#2013-09-09| 879.65
#2013-09-10| 881.18
#2013-09-11| 882.66
#2013-09-12| 879.02
#2013-09-13| 878.10
#2013-09-16| 885.99
#2013-09-17| 889.92
#2013-09-18| 895.58
#2013-09-19| 893.35
#2013-09-20| 889.83
#2013-09-23| 887.79
#2013-09-24| 882.11
#2013-09-25| 873.93
#2013-09-26| 876.73
#2013-09-27| 874.54
#2013-09-30| 877.97
#2013-10-01| 882.10
#2013-10-02| 881.57
#2013-10-03| 874.74
#2013-10-04| 880.39
#2013-10-07| 877.39
#2013-10-08| 870.76
#2013-10-09| 878.43
#2013-10-10| 891.04
#2013-10-11| 899.56
#2013-10-14| 906.77
#2013-10-15| 896.40
#2013-10-16| 912.48
#2013-10-17| 922.95
#2013-10-18| 922.39
#2013-10-21| 919.05
#2013-10-22| 920.17
#2013-10-23| 930.93
#2013-10-24| 919.23
#2013-10-25| 918.06
#2013-10-28| 921.52
#2013-10-29| 929.11
#2013-10-30| 922.14
#2013-10-31| 918.91
#2013-11-01| 919.22
#2013-11-04| 925.48
#2013-11-05| 919.31
#2013-11-06| 921.94
#2013-11-07| 914.40
#2013-11-08| 923.16
#2013-11-11| 926.03
#2013-11-12| 923.88
#2013-11-13| 931.73
#2013-11-14| 939.90
#2013-11-15| 941.77
#2013-11-18| 933.96
#2013-11-19| 935.95
#2013-11-20| 931.80
#2013-11-21| 935.80
#2013-11-22| 938.27
#2013-11-25| 936.73
#2013-11-26| 936.45
#2013-11-27| 937.79
#2013-11-28| 937.79
#2013-11-29| 936.26
#2013-12-02| 936.60
#2013-12-03| 936.72
#2013-12-04| 925.85
#2013-12-05| 925.65
#2013-12-06| 944.03
#2013-12-09| 941.93
#2013-12-10| 936.93
#2013-12-11| 917.77
#2013-12-12| 913.64
#2013-12-13| 916.11
#2013-12-16| 921.88
#2013-12-17| 919.85
#2013-12-18| 941.58
#2013-12-19| 941.71
#2013-12-20| 944.59
#2013-12-23| 950.95
#2013-12-24| 953.12
#2013-12-25| 953.12
#2013-12-26| 956.77
#2013-12-27| 956.87
#2013-12-30| 957.41
#2013-12-31| 958.80
#2014-01-01| 958.80
#2014-01-02| 950.06
#2014-01-03| 954.50
#2014-01-06| 961.79
#2014-01-07| 975.83
#2014-01-08| 989.20
#2014-01-09| 987.87
#2014-01-10|1000.00
#2014-01-13| 985.71
#2014-01-14| 998.23
#2014-01-15|1000.88
#2014-01-16|1003.36
#2014-01-17|1001.71
#2014-01-20| .
#2014-01-21|1004.71
#2014-01-22|1002.91
#2014-01-23| 993.11
#2014-01-24| 970.21
#2014-01-27| 966.65
#2014-01-28| 978.28
#2014-01-29| 970.19
#2014-01-30| 983.94
#2014-01-31| 977.96
#2014-02-03| 951.67
#2014-02-04| 949.34
#2014-02-05| 955.31
#2014-02-06| 961.35
#2014-02-07| 978.16
#2014-02-10| 988.80
#2014-02-11| 998.87
#2014-02-12|1004.16
#2014-02-13|1012.88
#2014-02-14|1017.00
#2014-02-17| .
#2014-02-18|1017.60
#2014-02-19|1009.20
#2014-02-20|1022.91
#2014-02-21|1016.78
#2014-02-24|1019.93
#2014-02-25|1016.73
#2014-02-26|1019.89
#2014-02-27|1024.83
#2014-02-28|1024.36
#2014-03-03|1019.47
#2014-03-04|1035.62
#2014-03-05|1034.61
#2014-03-06|1036.69
#2014-03-07|1038.14
#2014-03-10|1035.98
#2014-03-11|1033.16
#2014-03-12|1030.04
#2014-03-13|1016.85
#2014-03-14|1012.82
#2014-03-17|1019.46
#2014-03-18|1028.74
#2014-03-19|1024.98
#2014-03-20|1023.77
#2014-03-21|1013.68
#2014-03-24| 999.08
#2014-03-25|1005.44
#2014-03-26|1003.69
#2014-03-27|1005.71
#2014-03-28|1014.55
#2014-03-31|1029.59
#2014-04-01|1042.24
#2014-04-02|1049.15
#2014-04-03|1055.64
#2014-04-04|1038.47
#2014-04-07|1025.01
#2014-04-08|1017.33
#2014-04-09|1031.55
#2014-04-10|1003.72
#2014-04-11| 988.97
#2014-04-14| 992.21
#2014-04-15| 994.14
#2014-04-16| 996.32
#2014-04-17| 996.72
#2014-04-18| .
#2014-04-21|1001.63
#2014-04-22|1002.44
#2014-04-23| 991.29
#2014-04-24| 992.90
#2014-04-25| 982.08
#2014-04-28| 985.29
#2014-04-29| 983.16
#2014-04-30| 983.26
#2014-05-01| 986.06
#2014-05-02| 987.93
#2014-05-05| 993.93
#2014-05-06| 991.89
#2014-05-07| 994.63
#2014-05-08| 994.05
#2014-05-09|1001.09
#2014-05-12|1014.59
#2014-05-13|1010.45
#2014-05-14|1006.68
#2014-05-15| 996.24
#2014-05-16|1007.96
#2014-05-19|1012.43
#2014-05-20| 997.12
#2014-05-21|1002.05
#2014-05-22|1000.79
#2014-05-23|1002.41
#2014-05-26| .
#2014-05-27|1007.99
#2014-05-28|1013.65
#2014-05-29|1019.20
#2014-05-30|1020.10
#2014-06-02|1019.99
#2014-06-03|1024.78
#2014-06-04|1035.24
#2014-06-05|1035.14
#2014-06-06|1039.06
#2014-06-09|1036.34
#2014-06-10|1034.11
#2014-06-11|1031.16
#2014-06-12|1027.36
#2014-06-13|1026.71
#2014-06-16|1053.70
#2014-06-17|1059.32
#2014-06-18|1078.81
#2014-06-19|1083.86
#2014-06-20|1081.37
#2014-06-23|1081.05
#2014-06-24|1077.34
#2014-06-25|1084.02
#2014-06-26|1084.96
#2014-06-27|1081.73
#2014-06-30|1077.07
#2014-07-01|1083.91
#2014-07-02|1083.16
#2014-07-03|1091.89
#2014-07-04| .
#2014-07-07|1082.40
#2014-07-08|1074.27
#2014-07-09|1074.20
#2014-07-10|1071.31
#2014-07-11|1077.85
#2014-07-14|1075.20
#2014-07-15|1067.81
#2014-07-16|1062.30
#2014-07-17|1047.02
#2014-07-18|1060.51
#2014-07-21|1059.60
#2014-07-22|1068.11
#2014-07-23|1084.81
#2014-07-24|1084.63
#2014-07-25|1078.84
#2014-07-28|1073.91
#2014-07-29|1070.92
#2014-07-30|1076.04
#2014-07-31|1057.27
#2014-08-01|1054.18
#2014-08-04|1063.51
#2014-08-05|1053.99
#2014-08-06|1046.36
#2014-08-07|1032.84
#2014-08-08|1046.08
#2014-08-11|1045.80
#2014-08-12|1046.12
#2014-08-13|1060.61
#2014-08-14|1065.28
#2014-08-15|1060.01
#2014-08-18|1068.64
#2014-08-19|1074.31
#2014-08-20|1074.49
#2014-08-21|1076.16
#2014-08-22|1070.33
#2014-08-25|1072.07
#2014-08-26|1072.29
#2014-08-27|1068.73
#2014-08-28|1066.79
#2014-08-29|1074.48
#2014-09-01| .
#2014-09-02|1079.42
#2014-09-03|1084.32
#2014-09-04|1080.19
#2014-09-05|1084.54
#2014-09-08|1091.02
#2014-09-09|1092.72
#2014-09-10|1099.03
#2014-09-11|1098.95
#2014-09-12|1092.78
#2014-09-15|1085.26
#2014-09-16|1094.37
#2014-09-17|1093.10
#2014-09-18|1098.95
#2014-09-19|1091.18
#2014-09-22|1082.90
#2014-09-23|1069.03
#2014-09-24|1076.79
#2014-09-25|1058.85
#2014-09-26|1064.48
#2014-09-29|1062.00
#2014-09-30|1053.13
#2014-10-01|1052.64
#2014-10-02|1057.04
#2014-10-03|1076.72
#2014-10-06|1089.60
#2014-10-07|1074.26
#2014-10-08|1098.93
#2014-10-09|1073.67
#2014-10-10|1067.03
#2014-10-13|1049.69
#2014-10-14|1046.36
#2014-10-15|1032.10
#2014-10-16|1023.97
#2014-10-17|1037.56
#2014-10-20|1056.92
#2014-10-21|1082.75
#2014-10-22|1070.87
#2014-10-23|1088.25
#2014-10-24|1101.29
#2014-10-27|1101.06
#2014-10-28|1114.19
#2014-10-29|1112.11
#2014-10-30|1120.44
#2014-10-31|1128.70
#2014-11-03|1128.60
#2014-11-04|1128.83
#2014-11-05|1136.92
#2014-11-06|1141.22
#2014-11-07|1124.11
#2014-11-10|1135.35
#2014-11-11|1141.98
#2014-11-12|1141.25
#2014-11-13|1144.21
#2014-11-14|1139.26
#2014-11-17|1141.17
#2014-11-18|1164.25
#2014-11-19|1160.64
#2014-11-20|1163.25
#2014-11-21|1172.89
#2014-11-24|1183.55
#2014-11-25|1182.75
#2014-11-26|1188.62
#2014-11-27| .
#2014-11-28|1193.25
#2014-12-01|1188.26
#2014-12-02|1198.47
#2014-12-03|1203.07
#2014-12-04|1196.39
#2014-12-05|1203.94
#2014-12-08|1203.39
#2014-12-09|1203.03
#2014-12-10|1180.09
#2014-12-11|1186.56
#2014-12-12|1172.57
#2014-12-15|1162.34
#2014-12-16|1153.29
#2014-12-17|1176.18
#2014-12-18|1203.43
#2014-12-19|1206.88
#2014-12-22|1212.93
#2014-12-23|1197.57
#2014-12-24|1201.53
#2014-12-25| .
#2014-12-26|1200.77
#2014-12-29|1199.62
#2014-12-30|1195.84
#2014-12-31|1184.90
#2015-01-01| .
#2015-01-02|1186.83
#2015-01-05|1183.68
#2015-01-06|1177.39
#2015-01-07|1203.76
#2015-01-08|1227.07
#2015-01-09|1219.64
#2015-01-12|1215.97
#2015-01-13|1210.42
#2015-01-14|1203.52
#2015-01-15|1189.68
#2015-01-16|1202.76
#2015-01-19| .
#2015-01-20|1194.50
#2015-01-21|1199.18
#2015-01-22|1224.87
#2015-01-23|1223.84
#2015-01-26|1224.07
#2015-01-27|1217.73
#2015-01-28|1204.48
#2015-01-29|1215.10
#2015-01-30|1193.29
#2015-02-02|1205.41
#2015-02-03|1222.15
#2015-02-04|1215.88
#2015-02-05|1232.42
#2015-02-06|1216.24
#2015-02-09|1201.14
#2015-02-10|1217.77
#2015-02-11|1215.56
#2015-02-12|1227.13
#2015-02-13|1236.87
#2015-02-16| .
#2015-02-17|1251.98
#2015-02-18|1265.46
#2015-02-19|1258.90
#2015-02-20|1272.89
#2015-02-23|1275.86
#2015-02-24|1273.47
#2015-02-25|1269.16
#2015-02-26|1268.31
#2015-02-27|1260.50
#2015-03-02|1276.68
#2015-03-03|1258.96
#2015-03-04|1257.12
#2015-03-05|1270.15
#2015-03-06|1243.32
#2015-03-09|1248.62
#2015-03-10|1234.83
#2015-03-11|1241.16
#2015-03-12|1256.20
#2015-03-13|1246.44
#2015-03-16|1277.86
#2015-03-17|1268.82
#2015-03-18|1284.87
#2015-03-19|1287.65
#2015-03-20|1294.44
#2015-03-23|1300.48
#2015-03-24|1292.45
#2015-03-25|1272.97
#2015-03-26|1265.34
#2015-03-27|1278.25
#2015-03-30|1294.73
#2015-03-31|1284.55
#2015-04-01|1265.89
#2015-04-02|1274.49
#2015-04-03| .
#2015-04-06|1283.13
#2015-04-07|1278.48
#2015-04-08|1276.89
#2015-04-09|1287.11
#2015-04-10|1297.32
#2015-04-13|1293.93
#2015-04-14|1289.98
#2015-04-15|1292.92
#2015-04-16|1287.48
#2015-04-17|1282.41
#2015-04-20|1293.63
#2015-04-21|1297.51
#2015-04-22|1300.14
#2015-04-23|1303.06
#2015-04-24|1293.29
#2015-04-27|1269.67
#2015-04-28|1274.00
#2015-04-29|1262.92
#2015-04-30|1242.65
#2015-05-01|1257.25
#2015-05-04|1262.82
#2015-05-05|1247.43
#2015-05-06|1243.53
#2015-05-07|1247.68
#2015-05-08|1269.56
#2015-05-11|1268.83
#2015-05-12|1258.55
#2015-05-13|1250.29
#2015-05-14|1274.06
#2015-05-15|1273.94
#2015-05-18|1284.27
#2015-05-19|1291.56
#2015-05-20|1294.73
#2015-05-21|1291.80
#2015-05-22|1285.61
#2015-05-25| .
#2015-05-26|1269.73
#2015-05-27|1282.17
#2015-05-28|1279.64
#2015-05-29|1273.22
#2015-06-01|1280.06
#2015-06-02|1279.33
#2015-06-03|1280.88
#2015-06-04|1268.39
#2015-06-05|1265.95
#2015-06-08|1257.82
#2015-06-09|1255.58
#2015-06-10|1273.65
#2015-06-11|1276.59
#2015-06-12|1265.03
#2015-06-15|1258.93
#2015-06-16|1262.37
#2015-06-17|1262.76
#2015-06-18|1280.68
#2015-06-19|1279.57
#2015-06-22|1285.50
#2015-06-23|1277.59
#2015-06-24|1268.46
#2015-06-25|1272.07
#2015-06-26|1272.10
#2015-06-29|1243.23
#2015-06-30|1250.02
#2015-07-01|1253.33
#2015-07-02|1248.57
#2015-07-03| .
#2015-07-06|1245.96
#2015-07-07|1252.14
#2015-07-08|1235.37
#2015-07-09|1237.61
#2015-07-10|1255.66
#2015-07-13|1273.79
#2015-07-14|1285.00
#2015-07-15|1278.59
#2015-07-16|1290.33
#2015-07-17|1289.08
#2015-07-20|1291.16
#2015-07-21|1289.56
#2015-07-22|1306.03
#2015-07-23|1303.04
#2015-07-24|1288.32
#2015-07-27|1278.78
#2015-07-28|1300.10
#2015-07-29|1305.03
#2015-07-30|1302.22
#2015-07-31|1304.93
#2015-08-03|1296.16
#2015-08-04|1292.05
#2015-08-05|1306.81
#2015-08-06|1285.08
#2015-08-07|1282.97
#2015-08-10|1290.75
#2015-08-11|1281.65
#2015-08-12|1283.36
#2015-08-13|1281.35
#2015-08-14|1286.85
#2015-08-17|1301.06
#2015-08-18|1294.48
#2015-08-19|1285.52
#2015-08-20|1263.60
#2015-08-21|1229.80
#2015-08-24|1178.46
#2015-08-25|1170.05
#2015-08-26|1209.66
#2015-08-27|1236.19
#2015-08-28|1234.69
#2015-08-31|1216.60
#2015-09-01|1177.16
#2015-09-02|1203.28
#2015-09-03|1194.19
#2015-09-04|1178.08
#2015-09-07| .
#2015-09-08|1209.38
#2015-09-09|1187.51
#2015-09-10|1194.39
#2015-09-11|1199.45
#2015-09-14|1185.63
#2015-09-15|1203.00
#2015-09-16|1207.53
#2015-09-17|1215.65
#2015-09-18|1199.10
#2015-09-21|1197.47
#2015-09-22|1188.90
#2015-09-23|1182.99
#2015-09-24|1176.19
#2015-09-25|1151.43
#2015-09-28|1114.89
#2015-09-29|1129.71
#2015-09-30|1142.40
#2015-10-01|1150.65
#2015-10-02|1178.43
#2015-10-05|1184.60
#2015-10-06|1163.89
#2015-10-07|1179.76
#2015-10-08|1189.46
#2015-10-09|1197.73
#2015-10-12|1200.38
#2015-10-13|1193.81
#2015-10-14|1182.49
#2015-10-15|1203.43
#2015-10-16|1214.33
#2015-10-19|1222.86
#2015-10-20|1215.28
#2015-10-21|1207.73
#2015-10-22|1192.42
#2015-10-23|1202.23
#2015-10-26|1196.49
#2015-10-27|1198.92
#2015-10-28|1222.95
#2015-10-29|1228.38
#2015-10-30|1229.23
#2015-11-02|1256.45
#2015-11-03|1258.33
#2015-11-04|1261.18
#2015-11-05|1263.36
#2015-11-06|1261.19
#2015-11-09|1254.66
#2015-11-10|1264.48
#2015-11-11|1253.07
#2015-11-12|1229.73
#2015-11-13|1228.78
#2015-11-16|1249.97
#2015-11-17|1251.04
#2015-11-18|1265.49
#2015-11-19|1249.36
#2015-11-20|1257.54
#2015-11-23|1262.34
#2015-11-24|1263.06
#2015-11-25|1265.86
#2015-11-26| .
#2015-11-27|1269.98
#2015-11-30|1257.06
#2015-12-01|1267.76
#2015-12-02|1259.18
#2015-12-03|1240.17
#2015-12-04|1265.39
#2015-12-07|1260.62
#2015-12-08|1259.33
#2015-12-09|1247.60
#2015-12-10|1253.20
#2015-12-11|1239.98
#2015-12-14|1242.85
#2015-12-15|1257.62
#2015-12-16|1278.77
#2015-12-17|1263.87
#2015-12-18|1241.53
#2015-12-21|1251.51
#2015-12-22|1265.11
#2015-12-23|1276.12
#2015-12-24|1276.94
#2015-12-25| .
#2015-12-28|1273.24
#2015-12-29|1287.07
#2015-12-30|1281.67
#2015-12-31|1270.67
#2016-01-01| .
#2016-01-04|1246.40
#2016-01-05|1252.57
#2016-01-06|1248.94
#2016-01-07|1220.83
#2016-01-08|1212.61
#2016-01-11|1204.56
#2016-01-12|1239.62
#2016-01-13|1214.78
#2016-01-14|1229.73
#2016-01-15|1215.79
#2016-01-18| .
#2016-01-19|1218.98
#2016-01-20|1213.68
#2016-01-21|1211.92
#2016-01-22|1237.83
#2016-01-25|1232.73
#2016-01-26|1231.38
#2016-01-27|1231.17
#2016-01-28|1196.75
#2016-01-29|1227.19
#2016-02-01|1232.68
#2016-02-02|1220.55
#2016-02-03|1217.53
#2016-02-04|1221.63
#2016-02-05|1186.62
#2016-02-08|1159.46
#2016-02-09|1172.72
#2016-02-10|1187.07
#2016-02-11|1166.15
#2016-02-12|1181.86
#2016-02-15| .
#2016-02-16|1201.35
#2016-02-17|1217.96
#2016-02-18|1210.15
#2016-02-19|1215.08
#2016-02-22|1230.17
#2016-02-23|1218.04
#2016-02-24|1224.22
#2016-02-25|1239.95
#2016-02-26|1239.80
#2016-02-29|1230.81
#2016-03-01|1231.24
#2016-03-02|1241.48
#2016-03-03|1248.22
#2016-03-04|1257.46
#2016-03-07|1263.29
#2016-03-08|1252.33
#2016-03-09|1252.80
#2016-03-10|1257.85
#2016-03-11|1281.16
#2016-03-14|1283.37
#2016-03-15|1270.49
#2016-03-16|1268.87
#2016-03-17|1252.31
#2016-03-18|1269.62
#2016-03-21|1263.10
#2016-03-22|1264.80
#2016-03-23|1260.64
#2016-03-24|1253.51
#2016-03-25| .
#2016-03-28|1254.38
#2016-03-29|1277.96
#2016-03-30|1281.18
#2016-03-31|1281.26
#2016-04-01|1291.48
#2016-04-04|1305.81
#2016-04-05|1286.89
#2016-04-06|1315.13
#2016-04-07|1296.55
#2016-04-08|1300.64
#2016-04-11|1295.51
#2016-04-12|1309.98
#2016-04-13|1326.20
#2016-04-14|1326.19
#2016-04-15|1325.14
#2016-04-18|1332.72
#2016-04-19|1332.93
#2016-04-20|1346.03
#2016-04-21|1343.82
#2016-04-22|1347.00
#2016-04-25|1348.56
#2016-04-26|1340.50
#2016-04-27|1360.34
#2016-04-28|1373.39
#2016-04-29|1362.75
#2016-05-02|1372.37
#2016-05-03|1363.14
#2016-05-04|1356.21
#2016-05-05|1364.70
#2016-05-06|1371.59
#2016-05-09|1379.00
#2016-05-10|1390.43
#2016-05-11|1386.45
#2016-05-12|1391.06
#2016-05-13|1385.03
#2016-05-16|1404.73
#2016-05-17|1386.21
#2016-05-18|1387.97
#2016-05-19|1379.31
#2016-05-20|1389.42
#2016-05-23|1386.67
#2016-05-24|1401.63
#2016-05-25|1404.12
#2016-05-26|1404.94
#2016-05-27|1411.22
#2016-05-30| .
#2016-05-31|1403.57
#2016-06-01|1407.65
#2016-06-02|1427.68
#2016-06-03|1424.07
#2016-06-06|1426.68
#2016-06-07|1424.74
#2016-06-08|1438.86
#2016-06-09|1449.12
#2016-06-10|1438.13
#2016-06-13|1432.20
#2016-06-14|1426.75
#2016-06-15|1415.20
#2016-06-16|1417.51
#2016-06-17|1409.15
#2016-06-20|1423.71
#2016-06-21|1426.75
#2016-06-22|1429.37
#2016-06-23|1452.21
#2016-06-24|1407.06
#2016-06-27|1382.70
#2016-06-28|1405.19
#2016-06-29|1430.90
#2016-06-30|1451.95
#2016-07-01|1459.18
#2016-07-04| .
#2016-07-05|1454.27
#2016-07-06|1466.71
#2016-07-07|1469.23
#2016-07-08|1489.27
#2016-07-11|1489.38
#2016-07-12|1496.86
#2016-07-13|1495.67
#2016-07-14|1503.53
#2016-07-15|1496.20
#2016-07-18|1495.12
#2016-07-19|1495.50
#2016-07-20|1512.14
#2016-07-21|1500.18
#2016-07-22|1488.48
#2016-07-25|1482.89
#2016-07-26|1499.19
#2016-07-27|1491.10
#2016-07-28|1501.98
#2016-07-29|1513.02
#2016-08-01|1520.10
#2016-08-02|1506.84
#2016-08-03|1496.02
#2016-08-04|1501.34
#2016-08-05|1507.15
#2016-08-08|1503.45
#2016-08-09|1513.02
#2016-08-10|1503.80
#2016-08-11|1510.79
#2016-08-12|1504.86
#2016-08-15|1508.87
#2016-08-16|1495.84
#2016-08-17|1492.56
#2016-08-18|1492.75
#2016-08-19|1494.88
#2016-08-22|1498.40
#2016-08-23|1501.84
#2016-08-24|1480.19
#2016-08-25|1471.63
#2016-08-26|1484.86
#2016-08-29|1497.24
#2016-08-30|1490.97
#2016-08-31|1486.25
#2016-09-01|1485.04
#2016-09-02|1489.18
#2016-09-05| .
#2016-09-06|1491.80
#2016-09-07|1485.31
#2016-09-08|1486.55
#2016-09-09|1442.83
#2016-09-12|1464.45
#2016-09-13|1442.78
#2016-09-14|1446.68
#2016-09-15|1467.49
#2016-09-16|1470.25
#2016-09-19|1472.15
#2016-09-20|1477.00
#2016-09-21|1497.89
#2016-09-22|1513.97
#2016-09-23|1509.13
#2016-09-26|1495.57
#2016-09-27|1509.20
#2016-09-28|1509.01
#2016-09-29|1489.37
#2016-09-30|1508.82
#2016-10-03|1505.73
#2016-10-04|1498.38
#2016-10-05|1503.58
#2016-10-06|1502.22
#2016-10-07|1502.41
#2016-10-10|1512.78
#2016-10-11|1467.02
#2016-10-12|1468.08
#2016-10-13|1461.74
#2016-10-14|1457.19
#2016-10-17|1452.84
#2016-10-18|1469.69
#2016-10-19|1461.00
#2016-10-20|1464.38
#2016-10-21|1456.97
#2016-10-24|1462.55
#2016-10-25|1431.50
#2016-10-26|1404.78
#2016-10-27|1400.62
#2016-10-28|1414.19
#2016-10-31|1400.70
#2016-11-01|1385.95
#2016-11-02|1384.29
#2016-11-03|1389.50
#2016-11-04|1397.09
#2016-11-07|1428.79
#2016-11-08|1434.89
#2016-11-09|1409.17
#2016-11-10|1407.46
#2016-11-11|1386.13
#2016-11-14|1351.62
#2016-11-15|1375.59
#2016-11-16|1380.26
#2016-11-17|1390.78
#2016-11-18|1377.79
#2016-11-21|1381.17
#2016-11-22|1323.85
#2016-11-23|1343.19
#2016-11-24| .
#2016-11-25|1349.51
#2016-11-28|1329.13
#2016-11-29|1334.61
#2016-11-30|1321.40
#2016-12-01|1301.77
#2016-12-02|1310.77
#2016-12-05|1311.78
#2016-12-06|1322.29
#2016-12-07|1319.45
#2016-12-08|1325.60
#2016-12-09|1342.27
#2016-12-12|1349.57
#2016-12-13|1352.08
#2016-12-14|1342.36
#2016-12-15|1344.46
#2016-12-16|1344.15
#2016-12-19|1338.62
#2016-12-20|1334.58
#2016-12-21|1326.12
#2016-12-22|1330.07
#2016-12-23|1337.26
#2016-12-26| .
#2016-12-27|1338.34
#2016-12-28|1331.77
#2016-12-29|1333.19
#2016-12-30|1327.97
#2017-01-02| .
#2017-01-03|1332.05
#2017-01-04|1339.98
#2017-01-05|1336.45
#2017-01-06|1353.81
#2017-01-09|1365.74
#2017-01-10|1392.94
#2017-01-11|1391.88
#2017-01-12|1393.07
#2017-01-13|1397.75
#2017-01-16| .
#2017-01-17|1398.35
#2017-01-18|1396.27
#2017-01-19|1390.15
#2017-01-20|1385.54
#2017-01-23|1382.64
#2017-01-24|1378.35
#2017-01-25|1393.84
#2017-01-26|1383.59
#2017-01-27|1402.69
#2017-01-30|1391.49
#2017-01-31|1422.49
#2017-02-01|1425.06
#2017-02-02|1426.92
#2017-02-03|1432.63
#2017-02-06|1429.80
#2017-02-07|1434.14
#2017-02-08|1431.57
#2017-02-09|1438.93
#2017-02-10|1441.43
#2017-02-13|1452.15
#2017-02-14|1456.14
#2017-02-15|1465.88
#2017-02-16|1467.40
#2017-02-17|1478.48
#2017-02-20| .
#2017-02-21|1490.60
#2017-02-22|1482.75
#2017-02-23|1489.32
#2017-02-24|1496.38
#2017-02-27|1493.39
#2017-02-28|1490.90
#2017-03-01|1512.13
#2017-03-02|1508.39
#2017-03-03|1509.81
#2017-03-06|1497.05
#2017-03-07|1491.84
#2017-03-08|1497.54
#2017-03-09|1506.93
#2017-03-10|1513.53
#2017-03-13|1514.86
#2017-03-14|1508.68
#2017-03-15|1527.18
#2017-03-16|1506.63
#2017-03-17|1515.47
#2017-03-20|1507.19
#2017-03-21|1498.94
#2017-03-22|1500.72
#2017-03-23|1496.31
#2017-03-24|1499.99
#2017-03-27|1504.00
#2017-03-28|1504.07
#2017-03-29|1504.72
#2017-03-30|1502.72
#2017-03-31|1502.12
#2017-04-03|1506.34
#2017-04-04|1495.58
#2017-04-05|1490.09
#2017-04-06|1491.37
#2017-04-07|1493.22
#2017-04-10|1492.09
#2017-04-11|1490.02
#2017-04-12|1486.26
#2017-04-13|1483.69
#2017-04-14| .
#2017-04-17|1494.52
#2017-04-18|1489.32
#2017-04-19|1504.56
#2017-04-20|1516.69
#2017-04-21|1511.17
#2017-04-24|1527.50
#2017-04-25|1545.15
#2017-04-26|1568.53
#2017-04-27|1567.20
#2017-04-28|1566.56
#2017-05-01|1576.25
#2017-05-02|1586.42
#2017-05-03|1582.55
#2017-05-04|1579.46
#2017-05-05|1584.63
#2017-05-08|1575.30
#2017-05-09|1580.81
#2017-05-10|1576.69
#2017-05-11|1577.86
#2017-05-12|1580.69
#2017-05-15|1593.24
#2017-05-16|1589.12
#2017-05-17|1569.23
#2017-05-18|1573.84
#2017-05-19|1585.62
#2017-05-22|1600.57
#2017-05-23|1606.02
#2017-05-24|1612.44
#2017-05-25|1624.52
#2017-05-26|1623.94
#2017-05-29| .
#2017-05-30|1624.27
#2017-05-31|1621.70
#2017-06-01|1647.96
#2017-06-02|1653.30
#2017-06-05|1652.95
#2017-06-06|1652.60
#2017-06-07|1658.92
#2017-06-08|1654.78
#2017-06-09|1652.56
#2017-06-12|1650.77
#2017-06-13|1656.50
#2017-06-14|1659.28
#2017-06-15|1656.76
#2017-06-16|1664.77
#2017-06-19|1681.74
#2017-06-20|1677.12
#2017-06-21|1679.90
#2017-06-22|1681.76
#2017-06-23|1682.32
#2017-06-26|1673.42
#2017-06-27|1667.77
#2017-06-28|1680.79
#2017-06-29|1666.53
#2017-06-30|1670.24
#2017-07-03|1666.42
#2017-07-04| .
#2017-07-05|1674.33
#2017-07-06|1654.49
#2017-07-07|1672.64
#2017-07-10|1665.80
#2017-07-11|1667.37
#2017-07-12|1682.94
#2017-07-13|1681.11
#2017-07-14|1698.44
#2017-07-17|1681.64
#2017-07-18|1676.50
#2017-07-19|1681.90
#2017-07-20|1684.19
#2017-07-21|1673.44
#2017-07-24|1677.63
#2017-07-25|1674.58
#2017-07-26|1659.03
#2017-07-27|1641.70
#2017-07-28|1641.26
#2017-07-31|1632.21
#2017-08-01|1630.02
#2017-08-02|1620.86
#2017-08-03|1622.24
#2017-08-04|1626.57
#2017-08-07|1632.91
#2017-08-08|1617.69
#2017-08-09|1614.46
#2017-08-10|1595.49
#2017-08-11|1608.74
#2017-08-14|1625.49
#2017-08-15|1628.48
#2017-08-16|1635.40
#2017-08-17|1617.58
#2017-08-18|1615.11
#2017-08-21|1622.00
#2017-08-22|1624.44
#2017-08-23|1592.86
#2017-08-24|1590.58
#2017-08-25|1591.14
#2017-08-28|1599.46
#2017-08-29|1603.86
#2017-08-30|1612.29
#2017-08-31|1636.30
#2017-09-01|1630.28
#2017-09-04| .
#2017-09-05|1630.62
#2017-09-06|1642.63
#2017-09-07|1650.38
#2017-09-08|1670.45
#2017-09-11|1676.16
#2017-09-12|1682.71
#2017-09-13|1673.41
#2017-09-14|1674.76
#2017-09-15|1671.39
#2017-09-18|1678.92
#2017-09-19|1659.42
#2017-09-20|1652.61
#2017-09-21|1636.91
#2017-09-22|1641.47
#2017-09-25|1626.14
#2017-09-26|1627.04
#2017-09-27|1629.00
#2017-09-28|1620.87
#2017-09-29|1637.06
#2017-10-02|1650.77
#2017-10-03|1646.37
#2017-10-04|1665.13
#2017-10-05|1677.18
#2017-10-06|1680.29
#2017-10-09|1649.88
#2017-10-10|1649.93
#2017-10-11|1662.14
#2017-10-12|1665.37
#2017-10-13|1663.74
#2017-10-16|1654.91
#2017-10-17|1656.08
#2017-10-18|1662.40
#2017-10-19|1672.96
#2017-10-20|1684.55
#2017-10-23|1690.60
#2017-10-24|1686.77
#2017-10-25|1700.60
#2017-10-26|1704.26
#2017-10-27|1716.98
#2017-10-30|1698.09
#2017-10-31|1704.12
#2017-11-01|1696.42
#2017-11-02|1671.56
#2017-11-03|1687.67
#2017-11-06|1681.78
#2017-11-07|1686.59
#2017-11-08|1689.50
#2017-11-09|1708.27
#2017-11-10|1680.64
#2017-11-13|1688.32
#2017-11-14|1690.57
#2017-11-15|1681.24
#2017-11-16|1699.24
#2017-11-17|1696.73
#2017-11-20|1695.96
#2017-11-21|1730.53
#2017-11-22|1723.78
#2017-11-23| .
#2017-11-24|1732.75
#2017-11-27|1724.31
#2017-11-28|1727.38
#2017-11-29|1712.37
#2017-11-30|1720.81
#2017-12-01|1709.99
#2017-12-04|1657.23
#2017-12-05|1663.91
#2017-12-06|1676.17
#2017-12-07|1674.01
#2017-12-08|1685.38
#2017-12-11|1685.85
#2017-12-12|1690.65
#2017-12-13|1694.36
#2017-12-14|1676.28
#2017-12-15|1707.75
#2017-12-18|1711.49
#2017-12-19|1707.58
#2017-12-20|1697.92
#2017-12-21|1688.81
#2017-12-22|1689.03
#2017-12-25| .
#2017-12-26|1689.29
#2017-12-27|1695.65
#2017-12-28|1695.91
#2017-12-29|1681.16
#2018-01-01| .
#2018-01-02|1712.02
#2018-01-03|1738.67
#2018-01-04|1741.14
#2018-01-05|1767.28
#2018-01-08|1776.52
#2018-01-09|1795.06
#2018-01-10|1794.28
#2018-01-11|1797.72
#2018-01-12|1798.21
#2018-01-15| .
#2018-01-16|1792.20
#2018-01-17|1813.18
#2018-01-18|1822.67
#2018-01-19|1828.73
#2018-01-22|1833.31
#2018-01-23|1833.68
#2018-01-24|1844.49
#2018-01-25|1872.33
#2018-01-26|1882.36
#2018-01-29|1877.24
#2018-01-30|1854.36
#2018-01-31|1867.85
#2018-02-01|1860.36
#2018-02-02|1833.25
#2018-02-05|1762.04
#2018-02-06|1767.61
#2018-02-07|1753.23
#2018-02-08|1682.93
#2018-02-09|1707.21
#2018-02-12|1731.23
#2018-02-13|1730.54
#2018-02-14|1768.77
#2018-02-15|1793.43
#2018-02-16|1798.19
#2018-02-19| .
#2018-02-20|1778.55
#2018-02-21|1773.09
#2018-02-22|1769.33
#2018-02-23|1789.94
#2018-02-26|1818.70
#2018-02-27|1797.89
#2018-02-28|1778.57
#2018-03-01|1740.66
#2018-03-02|1756.46
#2018-03-05|1776.75
#2018-03-06|1792.75
#2018-03-07|1807.98
#2018-03-08|1817.12
#2018-03-09|1851.84
#2018-03-12|1851.02
#2018-03-13|1844.86
#2018-03-14|1829.73
#2018-03-15|1824.88
#2018-03-16|1816.73
#2018-03-19|1800.66
#2018-03-20|1809.41
#2018-03-21|1801.04
#2018-03-22|1756.71
#2018-03-23|1720.91
#2018-03-26|1767.11
#2018-03-27|1746.12
#2018-03-28|1741.12
#2018-03-29|1768.80
#2018-03-30| .
#2018-04-02|1723.27
#2018-04-03|1745.55
#2018-04-04|1755.77
#2018-04-05|1773.00
#2018-04-06|1725.31
#2018-04-09|1747.86
#2018-04-10|1782.13
#2018-04-11|1764.24
#2018-04-12|1779.92
#2018-04-13|1778.79
#2018-04-16|1802.44
#2018-04-17|1821.38
#2018-04-18|1840.96
#2018-04-19|1829.25
#2018-04-20|1823.37
#2018-04-23|1824.90
#2018-04-24|1795.31
#2018-04-25|1805.64
#2018-04-26|1822.37
#2018-04-27|1827.71
#2018-04-30|1804.51
#2018-05-01|1821.09
#2018-05-02|1807.43
#2018-05-03|1810.23
#2018-05-04|1834.85
#2018-05-07|1860.28
#2018-05-08|1844.40
#2018-05-09|1856.42
#2018-05-10|1889.01
#2018-05-11|1893.56
#2018-05-14|1896.41
#2018-05-15|1859.13
#2018-05-16|1881.40
#2018-05-17|1878.84
#2018-05-18|1888.49
#2018-05-21|1900.76
#2018-05-22|1892.47
#2018-05-23|1899.29
#2018-05-24|1907.57
#2018-05-25|1894.55
#2018-05-28| .
#2018-05-29|1873.23
#2018-05-30|1891.80
#2018-05-31|1883.20
#2018-06-01|1915.40
#2018-06-04|1922.03
#2018-06-05|1925.33
#2018-06-06|1945.10
#2018-06-07|1931.10
#2018-06-08|1944.70
#2018-06-11|1946.41
#2018-06-12|1941.99
#2018-06-13|1927.21
#2018-06-14|1940.14
#2018-06-15|1937.67
#2018-06-18|1925.66
#2018-06-19|1916.32
#2018-06-20|1912.71
#2018-06-21|1906.99
#2018-06-22|1916.81
#2018-06-25|1892.00
#2018-06-26|1904.45
#2018-06-27|1876.02
#2018-06-28|1894.47
#2018-06-29|1889.46
#2018-07-02|1896.08
#2018-07-03|1896.19
#2018-07-04| .
#2018-07-05|1903.84
#2018-07-06|1920.13
#2018-07-09|1937.97
#2018-07-10|1944.41
#2018-07-11|1930.44
#2018-07-12|1952.43
#2018-07-13|1954.56
#2018-07-16|1937.53
#2018-07-17|1960.19
#2018-07-18|1955.80
#2018-07-19|1962.82
#2018-07-20|1961.47
#2018-07-23|1971.84
#2018-07-24|1976.86
#2018-07-25|2005.62
#2018-07-26|1999.94
#2018-07-27|1980.89
#2018-07-30|1961.81
#2018-07-31|1983.12
#2018-08-01|1988.36
#2018-08-02|1994.01
#2018-08-03|1996.98
#2018-08-06|2001.39
#2018-08-07|2000.31
#2018-08-08|2003.40
#2018-08-09|2004.21
#2018-08-10|1991.94
#2018-08-13|1986.68
#2018-08-14|1998.51
#2018-08-15|1993.24
#2018-08-16|1999.24
#2018-08-17|1997.25
#2018-08-20|1995.39
#2018-08-21|2029.40
#2018-08-22|2043.72
#2018-08-23|2045.26
#2018-08-24|2053.18
#2018-08-27|2064.05
#2018-08-28|2067.82
#2018-08-29|2088.37
#2018-08-30|2084.55
#2018-08-31|2084.59
#2018-09-03| .
#2018-09-04|2073.11
#2018-09-05|2059.04
#2018-09-06|2070.22
#2018-09-07|2063.23
#2018-09-10|2070.82
#2018-09-11|2075.67
#2018-09-12|2087.40
#2018-09-13|2116.50
#2018-09-14|2114.38
#2018-09-17|2085.51
#2018-09-18|2105.99
#2018-09-19|2099.86
#2018-09-20|2114.79
#2018-09-21|2119.00
#2018-09-24|2141.21
#2018-09-25|2152.21
#2018-09-26|2150.02
#2018-09-27|2140.61
#2018-09-28|2153.71
#2018-10-01|2168.15
#2018-10-02|2154.62
#2018-10-03|2131.13
#2018-10-04|2104.37
#2018-10-05|2096.98
#2018-10-08|2066.95
#2018-10-09|2069.47
#2018-10-10|2012.83
#2018-10-11|1983.91
#2018-10-12|2029.71
#2018-10-15|2005.93
#2018-10-16|2075.99
#2018-10-17|2082.52
#2018-10-18|2043.80
#2018-10-19|1998.03
#2018-10-22|1996.45
#2018-10-23|1980.99
#2018-10-24|1941.05
#2018-10-25|1969.87
#2018-10-26|1940.08
#2018-10-29|1928.54
#2018-10-30|1954.92
#2018-10-31|1972.55
#2018-11-01|2005.11
#2018-11-02|2001.31
#2018-11-05|2003.95
#2018-11-06|2023.22
#2018-11-07|2075.79
#2018-11-08|2084.74
#2018-11-09|2065.92
#2018-11-12|1998.22
#2018-11-13|1982.74
#2018-11-14|1968.50
#2018-11-15|1997.43
#2018-11-16|2023.32
#2018-11-19|1944.54
#2018-11-20|1945.09
#2018-11-21|1955.06
#2018-11-22| .
#2018-11-23|1954.99
#2018-11-26|1978.28
#2018-11-27|1988.02
#2018-11-28|2046.27
#2018-11-29|2055.89
#2018-11-30|2078.75
#2018-12-03|2106.25
#2018-12-04|2038.64
#2018-12-05| .
#2018-12-06|2036.42
#2018-12-07|1978.80
#2018-12-10|2002.05
#2018-12-11|2011.35
#2018-12-12|2030.63
#2018-12-13|2023.39
#2018-12-14|1969.61
#2018-12-17|1916.04
#2018-12-18|1923.55
#2018-12-19|1897.80
#2018-12-20|1849.99
#2018-12-21|1819.25
#2018-12-24|1764.97
#2018-12-25| .
#2018-12-26|1847.50
#2018-12-27|1875.09
#2018-12-28|1879.38
#2018-12-31|1906.95
#2019-01-01| .
#2019-01-02|1859.01
#2019-01-03|1804.05
#2019-01-04|1872.98
#2019-01-07|1854.72
#2019-01-08|1879.54
#2019-01-09|1924.12
#2019-01-10|1937.67
#2019-01-11|1927.77
#2019-01-14|1908.52
#2019-01-15|1944.46
#2019-01-16|1951.99
#2019-01-17|1976.17
#2019-01-18|1995.40
#2019-01-21| .
#2019-01-22|1982.48
#2019-01-23|1988.48
#2019-01-24|1995.96
#2019-01-25|1980.64
#2019-01-28|1948.75
#2019-01-29|1944.40
#2019-01-30|2008.14
#2019-01-31|2025.90
#2019-02-01|2026.31
#2019-02-04|2020.91
#2019-02-05|2033.01
#2019-02-06|2046.71
#2019-02-07|2031.75
#2019-02-08|2044.65
#2019-02-11|2063.20
#2019-02-12|2090.21
#2019-02-13|2086.32
#2019-02-14|2088.34
#2019-02-15|2118.42
#2019-02-18| .
#2019-02-19|2111.66
#2019-02-20|2121.56
#2019-02-21|2118.21
#2019-02-22|2132.34
#2019-02-25|2125.39
#2019-02-26|2108.96
#2019-02-27|2116.38
#2019-02-28|2117.56
#2019-03-01|2157.64
#2019-03-04|2137.32
#2019-03-05|2127.21
#2019-03-06|2101.45
#2019-03-07|2087.60
#2019-03-08|2082.78
#2019-03-11|2110.73
#2019-03-12|2125.84
#2019-03-13|2141.34
#2019-03-14|2148.78
#2019-03-15|2161.30
#2019-03-18|2136.16
#2019-03-19|2154.32
#2019-03-20|2153.10
#2019-03-21|2177.62
#2019-03-22|2128.60
#2019-03-25|2140.38
#2019-03-26|2147.66
#2019-03-27|2128.41
#2019-03-28|2136.68
#2019-03-29|2159.80
#2019-04-01|2161.55
#2019-04-02|2156.03
#2019-04-03|2143.79
#2019-04-04|2137.79
#2019-04-05|2145.12
#2019-04-08|2152.48
#2019-04-09|2148.82
#2019-04-10|2155.11
#2019-04-11|2145.22
#2019-04-12|2135.00
#2019-04-15|2129.07
#2019-04-16|2076.18
#2019-04-17|1996.07
#2019-04-18|2001.59
#2019-04-19| .
#2019-04-22|1987.82
#2019-04-23|2023.04
#2019-04-24|2024.32
#2019-04-25|2060.76
#2019-04-26|2078.77
#2019-04-29|2065.17
#2019-04-30|2090.08
#2019-05-01|2067.05
#2019-05-02|2086.66
#2019-05-03|2108.48
#2019-05-06|2115.33
#2019-05-07|2075.25
#2019-05-08|2074.08
#2019-05-09|2071.03
#2019-05-10|2067.73
#2019-05-13|2021.60
#2019-05-14|2045.68
#2019-05-15|2048.50
#2019-05-16|2062.10
#2019-05-17|2041.56
#2019-05-20|2035.00
#2019-05-21|2045.49
#2019-05-22|2064.65
#2019-05-23|2068.50
#2019-05-24|2087.52
#2019-05-27| .
#2019-05-28|2058.07
#2019-05-29|2049.82
#2019-05-30|2074.08
#2019-05-31|2063.88
#2019-06-03|2060.98
#2019-06-04|2097.50
#2019-06-05|2137.75
#2019-06-06|2151.59
#2019-06-07|2179.65
#2019-06-10|2200.55
#2019-06-11|2192.33
#2019-06-12|2194.12
#2019-06-13|2195.85
#2019-06-14|2182.07
#2019-06-17|2192.27
#2019-06-18|2214.11
#2019-06-19|2237.41
#2019-06-20|2253.86
#2019-06-21|2246.85
#2019-06-24|2248.79
#2019-06-25|2238.40
#2019-06-26|2213.38
#2019-06-27|2226.85
#2019-06-28|2247.09
#2019-07-01|2266.39
#2019-07-02|2263.92
#2019-07-03|2283.22
#2019-07-04| .
#2019-07-05|2272.80
#2019-07-08|2264.29
#2019-07-09|2267.38
#2019-07-10|2270.61
#2019-07-11|2285.90
#2019-07-12|2255.35
#2019-07-15|2257.80
#2019-07-16|2242.56
#2019-07-17|2262.64
#2019-07-18|2290.83
#2019-07-19|2269.23
#2019-07-22|2278.83
#2019-07-23|2292.90
#2019-07-24|2306.34
#2019-07-25|2287.98
#2019-07-26|2299.10
#2019-07-29|2310.40
#2019-07-30|2311.92
#2019-07-31|2272.21
#2019-08-01|2271.16
#2019-08-02|2258.06
#2019-08-05|2194.04
#2019-08-06|2244.16
#2019-08-07|2239.37
#2019-08-08|2279.38
#2019-08-09|2268.77
#2019-08-12|2246.21
#2019-08-13|2274.20
#2019-08-14|2216.91
#2019-08-15|2237.74
#2019-08-16|2255.88
#2019-08-19|2278.28
#2019-08-20|2287.08
#2019-08-21|2301.16
#2019-08-22|2299.68
#2019-08-23|2243.29
#2019-08-26|2266.49
#2019-08-27|2278.38
#2019-08-28|2295.96
#2019-08-29|2322.34
#2019-08-30|2325.29
#2019-09-02| .
#2019-09-03|2297.51
#2019-09-04|2302.52
#2019-09-05|2331.18
#2019-09-06|2343.36
#2019-09-09|2306.17
#2019-09-10|2296.62
#2019-09-11|2337.76
#2019-09-12|2355.42
#2019-09-13|2344.42
#2019-09-16|2332.53
#2019-09-17|2344.38
#2019-09-18|2357.85
#2019-09-19|2366.37
#2019-09-20|2375.49
#2019-09-23|2358.06
#2019-09-24|2338.69
#2019-09-25|2321.28
#2019-09-26|2320.78
#2019-09-27|2297.41
#2019-09-30|2325.07
#2019-10-01|2293.50
#2019-10-02|2240.20
#2019-10-03|2269.57
#2019-10-04|2311.48
#2019-10-07|2291.01
#2019-10-08|2207.61
#2019-10-09|2241.70
#2019-10-10|2248.08
#2019-10-11|2268.31
#2019-10-14|2266.76
#2019-10-15|2290.46
#2019-10-16|2281.76
#2019-10-17|2287.95
#2019-10-18|2300.86
#2019-10-21|2294.86
#2019-10-22|2248.98
#2019-10-23|2295.61
#2019-10-24|2299.60
#2019-10-25|2316.82
#2019-10-28|2342.17
#2019-10-29|2358.93
#2019-10-30|2368.38
#2019-10-31|2368.80
#2019-11-01|2376.14
#2019-11-04|2351.53
#2019-11-05|2315.95
#2019-11-06|2331.03
#2019-11-07|2328.08
#2019-11-08|2332.11
#2019-11-11|2330.99
#2019-11-12|2352.08
#2019-11-13|2364.62
#2019-11-14|2372.62
#2019-11-15|2420.75
#2019-11-18|2395.70
#2019-11-19|2417.25
#2019-11-20|2415.15
#2019-11-21|2395.01
#2019-11-22|2398.39
#2019-11-25|2429.20
#2019-11-26|2437.25
#2019-11-27|2459.19
#2019-11-28|2459.19
#2019-11-29|2448.16
#2019-12-02|2432.18
#2019-12-03|2428.60
#2019-12-04|2450.13
#2019-12-05|2448.88
#2019-12-06|2470.08
#2019-12-09|2432.16
#2019-12-10|2429.89
#2019-12-11|2436.46
#2019-12-12|2454.76
#2019-12-13|2470.52
#2019-12-16|2488.11
#2019-12-17|2484.41
#2019-12-18|2484.75
#2019-12-19|2485.82
#2019-12-20|2502.70
#2019-12-23|2513.83
#2019-12-24|2510.80
#2019-12-25| .
#2019-12-26|2497.35
#2019-12-27|2504.07
#2019-12-30|2488.46
#2019-12-31|2496.49
#2020-01-01| .
#2020-01-02|2510.37
#2020-01-03|2492.78
#2020-01-06|2513.89
#2020-01-07|2505.46
#2020-01-08|2522.33
#2020-01-09|2544.13
#2020-01-10|2550.27
#2020-01-13|2546.94
#2020-01-14|2530.68
#2020-01-15|2532.80
#2020-01-16|2557.05
#2020-01-17|2571.45
#2020-01-20| .
#2020-01-21|2582.91
#2020-01-22|2600.91
#2020-01-23|2586.00
#2020-01-24|2554.58
#2020-01-27|2534.36
#2020-01-28|2549.00
#2020-01-29|2549.53
#2020-01-30|2522.54
#2020-01-31|2468.95
#2020-02-03|2502.29
#2020-02-04|2552.55
#2020-02-05|2569.80
#2020-02-06|2582.88
#2020-02-07|2544.99
#2020-02-10|2571.65
#2020-02-11|2585.18
#2020-02-12|2562.36
#2020-02-13|2573.93
#2020-02-14|2598.20
#2020-02-17| .
#2020-02-18|2567.90
#2020-02-19|2595.91
#2020-02-20|2583.44
#2020-02-21|2569.76
#2020-02-24|2489.19
#2020-02-25|2402.60
#2020-02-26|2370.98
#2020-02-27|2287.15
#2020-02-28|2251.04
#2020-03-02|2328.27
#2020-03-03|2295.85
#2020-03-04|2394.79
#2020-03-05|2310.59
#2020-03-06|2282.12
#2020-03-09|2128.93
#2020-03-10|2226.53
#2020-03-11|2119.40
#2020-03-12|1963.95
#2020-03-13|2058.40
#2020-03-16|1839.03
#2020-03-17|1912.13
#2020-03-18|1860.27
#2020-03-19|1864.71
#2020-03-20|1799.28
#2020-03-23|1689.58
#2020-03-24|1882.30
#2020-03-25|1944.29
#2020-03-26|2056.28
#2020-03-27|2000.69
#2020-03-30|2065.57
#2020-03-31|2053.09
#2020-04-01|1922.28
#2020-04-02|1987.70
#2020-04-03|1972.84
#2020-04-06|2125.77
#2020-04-07|2112.24
#2020-04-08|2211.36
#2020-04-09|2258.28
#2020-04-10|2258.28
#2020-04-13|2211.82
#2020-04-14|2271.21
#2020-04-15|2232.83
#2020-04-16|2239.60
#2020-04-17|2348.25
#2020-04-20|2311.71
#2020-04-21|2232.23
#2020-04-22|2269.65
#2020-04-23|2256.13
#2020-04-24|2307.27
#2020-04-27|2352.08
#2020-04-28|2285.20
#2020-04-29|2335.52
#2020-04-30|2314.46
#2020-05-01|2261.11
#2020-05-04|2252.98
#2020-05-05|2321.35
#2020-05-06|2308.23
#2020-05-07|2360.02
#2020-05-08|2361.01
#2020-05-11|2382.73
#2020-05-12|2314.62
#2020-05-13|2270.36
#2020-05-14|2282.74
#2020-05-15|2298.09
#2020-05-18|2380.27
#2020-05-19|2342.36
#2020-05-20|2376.22
#2020-05-21|2323.18
#2020-05-22|2342.96
#2020-05-25|2342.96
#2020-05-26|2345.21
#2020-05-27|2354.95
#2020-05-28|2395.95
#2020-05-29|2418.08
#2020-06-01|2410.54
#2020-06-02|2417.90
#2020-06-03|2414.96
#2020-06-04|2395.36
#2020-06-05|2481.59
#2020-06-08|2471.24
#2020-06-09|2429.62
#2020-06-10|2431.54
#2020-06-11|2279.43
#2020-06-12|2318.66
#2020-06-15|2340.51
#2020-06-16|2380.02
#2020-06-17|2386.79
#2020-06-18|2377.71
#2020-06-19|2384.76
#2020-06-22|2378.70
#2020-06-23|2394.42
#2020-06-24|2290.76
#2020-06-25|2297.65
#2020-06-26|2284.96
#2020-06-29|2314.98
#2020-06-30|2370.76
#2020-07-01|2381.74
#2020-07-02|2406.63
#2020-07-03| .
#2020-07-06|2438.73
#2020-07-07|2407.38
#2020-07-08|2426.45
#2020-07-09|2412.01
#2020-07-10|2406.74
#2020-07-13|2398.27
#2020-07-14|2453.01
#2020-07-15|2522.61
#2020-07-16|2502.41
#2020-07-17|2576.12
#2020-07-20|2576.85
#2020-07-21|2585.87
#2020-07-22|2622.57
#2020-07-23|2618.69
#2020-07-24|2607.46
#2020-07-27|2628.82
#2020-07-28|2605.81
#2020-07-29|2658.24
#2020-07-30|2641.21
#2020-07-31|2625.54
#2020-08-03|2651.47
#2020-08-04|2623.50
#2020-08-05|2649.21
#2020-08-06|2626.95
#2020-08-07|2652.47
#2020-08-10|2630.90
#2020-08-11|2620.98
#2020-08-12|2659.27
#2020-08-13|2662.94
#2020-08-14|2641.27
#2020-08-17|2667.53
#2020-08-18|2667.23
#2020-08-19|2663.89
#2020-08-20|2662.50
#2020-08-21|2661.52
#2020-08-24|2653.20
#2020-08-25|2684.74
#2020-08-26|2694.40
#2020-08-27|2727.83
#2020-08-28|2750.61
#2020-08-31|2760.03
#2020-09-01|2776.14
#2020-09-02|2824.65
#2020-09-03|2732.29
#2020-09-04|2699.28
#2020-09-07| .
#2020-09-08|2661.01
#2020-09-09|2729.06
#2020-09-10|2700.70
#2020-09-11|2714.64
#2020-09-14|2754.30
#2020-09-15|2772.68
#2020-09-16|2761.19
#2020-09-17|2743.90
#2020-09-18|2704.04
#2020-09-21|2668.00
#2020-09-22|2684.55
#2020-09-23|2647.41
#2020-09-24|2629.61
#2020-09-25|2681.11
#2020-09-28|2715.58
#2020-09-29|2718.08
#2020-09-30|2759.51
#2020-10-01|2748.77
#2020-10-02|2722.19
#2020-10-05|2789.19
#2020-10-06|2772.31
#2020-10-07|2833.78
#2020-10-08|2847.93
#2020-10-09|2895.20
#2020-10-12|2920.97
#2020-10-13|2901.11
#2020-10-14|2893.80
#2020-10-15|2884.63
#2020-10-16|2911.70
#2020-10-19|2868.65
#2020-10-20|2876.37
#2020-10-21|2872.31
#2020-10-22|2929.20
#2020-10-23|2927.29
#2020-10-26|2902.32
#2020-10-27|2907.12
#2020-10-28|2805.51
#2020-10-29|2795.52
#2020-10-30|2772.25
#2020-11-02|2801.86
#2020-11-03|2847.60
#2020-11-04|2908.30
#2020-11-05|2946.30
#2020-11-06|2982.60
#2020-11-09|2976.87
#2020-11-10|2926.19
#2020-11-11|2940.64
#2020-11-12|2940.32
#2020-11-13|2976.53
#2020-11-16|2954.78
#2020-11-17|2928.41
#2020-11-18|2867.71
#2020-11-19|2882.82
#2020-11-20|2873.52
#2020-11-23|2853.21
#2020-11-24|2852.51
#2020-11-25|2847.83
#2020-11-26|2847.83
#2020-11-27|2875.82
#2020-11-30|2903.88
#2020-12-01|2914.97
#2020-12-02|2937.86
#2020-12-03|2934.93
#2020-12-04|2966.00
#2020-12-07|2946.78
#2020-12-08|2944.25
#2020-12-09|2921.86
#2020-12-10|2943.12
#2020-12-11|2933.59
#2020-12-14|2926.58
#2020-12-15|2965.00
#2020-12-16|2945.24
#2020-12-17|2985.69
#2020-12-18|3009.02
#2020-12-21|2979.13
#2020-12-22|2991.02
#2020-12-23|2974.41
#2020-12-24|2979.76
#2020-12-25|2979.76
#2020-12-28|2987.37
#2020-12-29|3000.05
#2020-12-30|2997.52
#2020-12-31|3025.11
#2021-01-01|3025.11
#2021-01-04|3006.33
#2021-01-05|3050.30
#2021-01-06|3088.08
#2021-01-07|3136.35
#2021-01-08|3173.82
#2021-01-11|3159.46
#2021-01-12|3104.43
#2021-01-13|3132.31
#2021-01-14|3106.10
#2021-01-15|3103.12
#2021-01-18|3103.12
#2021-01-19|3122.58
#2021-01-20|3162.57
#2021-01-21|3147.29
#2021-01-22|3131.37
#2021-01-25|3144.86
#2021-01-26|3112.70
#2021-01-27|3003.10
#2021-01-28|3069.39
#2021-01-29|3059.83
#2021-02-01|3094.74
#2021-02-02|3146.92
#2021-02-03|3086.26
#2021-02-04|3112.27
#2021-02-05|3132.33
#2021-02-08|3149.60
#2021-02-09|3147.67
#2021-02-10|3147.52
#2021-02-11|3185.35
#2021-02-12|3247.15
#2021-02-15|3247.15
#2021-02-16|3208.40
#2021-02-17|3192.40
#2021-02-18|3156.72
#2021-02-19|3118.46
#2021-02-22|3079.14
#2021-02-23|3072.14
#2021-02-24|3087.06
#2021-02-25|3039.79
#2021-02-26|3025.75
#2021-03-01|3079.65
#2021-03-02|3063.66
#2021-03-03|2991.89
#2021-03-04|2910.69
#2021-03-05|2961.46
#2021-03-08|2899.10
#2021-03-09|2948.26
#2021-03-10|2943.78
#2021-03-11|2998.31
#2021-03-12|2977.75
#2021-03-15|3009.97
#2021-03-16|2987.39
#2021-03-17|2975.79
#2021-03-18|2948.47
#2021-03-19|2960.76
#2021-03-22|2996.32
#2021-03-23|2965.04
#2021-03-24|2948.55
#2021-03-25|2946.46
#2021-03-26|3020.80
#2021-03-29|3016.40
#2021-03-30|3004.61
#2021-03-31|3032.24
#2021-04-01|3039.65
#2021-04-02|3039.65
#2021-04-05|3083.05
#2021-04-06|3099.91
#2021-04-07|3079.49
#2021-04-08|3111.95
#2021-04-09|3151.66
#2021-04-12|3145.40
#2021-04-13|3209.43
#2021-04-14|3184.33
#2021-04-15|3254.65
#2021-04-16|3259.80
#2021-04-19|3237.04
#2021-04-20|3240.02
#2021-04-21|3305.95
#2021-04-22|3320.54
#2021-04-23|3364.48
#2021-04-26|3364.66
#2021-04-27|3352.96
#2021-04-28|3359.28
#2021-04-29|3320.82
#2021-04-30|3295.12
#2021-05-03|3291.96
#2021-05-04|3242.78
#2021-05-05|3228.41
#2021-05-06|3224.39
#2021-05-07|3233.50
#2021-05-10|3195.73
#2021-05-11|3176.68
#2021-05-12|3101.25
#2021-05-13|3119.37
#2021-05-14|3151.48
#2021-05-17|3123.60
#2021-05-18|3131.49
#2021-05-19|3132.32
#2021-05-20|3185.11
#2021-05-21|3179.54
#2021-05-24|3202.66
#2021-05-25|3214.05
#2021-05-26|3184.37
#2021-05-27|3214.86
#2021-05-28|3229.38
#2021-05-31|3229.38
#2021-06-01|3164.17
#2021-06-02|3136.26
#2021-06-03|3122.88
#2021-06-04|3152.86
#2021-06-07|3147.46
#2021-06-08|3140.74
#2021-06-09|3168.10
#2021-06-10|3239.36
#2021-06-11|3240.06
#2021-06-14|3259.53
#2021-06-15|3258.10
#2021-06-16|3255.06
#2021-06-17|3324.51
#2021-06-18|3300.19
#2021-06-21|3345.11
#2021-06-22|3382.41
#2021-06-23|3387.37
#2021-06-24|3378.05
#2021-06-25|3384.82
#2021-06-28|3406.78
#2021-06-29|3415.00
#2021-06-30|3391.63
#2021-07-01|3422.45
#2021-07-02|3447.65
#2021-07-05|3447.65
#2021-07-06|3468.10
#2021-07-07|3485.73
#2021-07-08|3467.27
#2021-07-09|3470.62
#2021-07-12|3468.55
#2021-07-13|3449.62
#2021-07-14|3429.28
#2021-07-15|3425.59
#2021-07-16|3450.36
#2021-07-19|3413.58
#2021-07-20|3461.85
#2021-07-21|3459.12
#2021-07-22|3506.90
#2021-07-23|3544.62
#2021-07-26|3522.31
#2021-07-27|3554.41
#2021-07-28|3571.37
#2021-07-29|3589.28
#2021-07-30|3619.39
#2021-08-02|3608.64
#2021-08-03|3623.86
#2021-08-04|3607.91
#2021-08-05|3630.40
#2021-08-06|3621.00
#2021-08-09|3613.05
#2021-08-10|3565.14
#2021-08-11|3563.41
#2021-08-12|3597.67
#2021-08-13|3611.95
#2021-08-16|3654.87
#2021-08-17|3682.17
#2021-08-18|3637.64
#2021-08-19|3663.15
#2021-08-20|3682.49
#2021-08-23|3668.87
#2021-08-24|3703.22
#2021-08-25|3710.17
#2021-08-26|3701.96
#2021-08-27|3707.26
#2021-08-30|3760.75
#2021-08-31|3752.05
#2021-09-01|3784.05
#2021-09-02|3815.26
#2021-09-03|3822.71
#2021-09-06|3822.71
#2021-09-07|3826.52
#2021-09-08|3837.71
#2021-09-09|3804.85
#2021-09-10|3774.66
#2021-09-13|3712.53
#2021-09-14|3742.45
#2021-09-15|3758.62
#2021-09-16|3748.85
#2021-09-17|3784.64
#2021-09-20|3741.49
#2021-09-21|3749.47
#2021-09-22|3776.31
#2021-09-23|3806.19
#2021-09-24|3792.16
#2021-09-27|3704.62
#2021-09-28|3612.32
#2021-09-29|3628.46
#2021-09-30|3595.18
#2021-10-01|3605.92
#2021-10-04|3539.81
#2021-10-05|3562.33
#2021-10-06|3581.30
#2021-10-07|3615.70
#2021-10-08|3585.47
#2021-10-11|3547.46
#2021-10-12|3543.06
#2021-10-13|3542.08
#2021-10-14|3592.01
#2021-10-15|3608.82
#2021-10-18|3585.49
#2021-10-19|3640.48
#2021-10-20|3695.20
#2021-10-21|3711.19
#2021-10-22|3737.03
#2021-10-25|3722.27
#2021-10-26|3734.10
#2021-10-27|3709.42
#2021-10-28|3724.80
#2021-10-29|3762.76
#2021-11-01|3767.40
#2021-11-02|3777.23
#2021-11-03|3778.77
#2021-11-04|3763.13
#2021-11-05|3707.12
#2021-11-08|3748.08
#2021-11-09|3724.75
#2021-11-10|3726.13
#2021-11-11|3711.65
#2021-11-12|3732.37
#2021-11-15|3707.60
#2021-11-16|3754.28
#2021-11-17|3744.40
#2021-11-18|3733.89
#2021-11-19|3727.41
#2021-11-22|3688.36
#2021-11-23|3639.69
#2021-11-24|3657.03
#2021-11-25|3657.03
#2021-11-26|3633.69
#2021-11-29|3659.27
#2021-11-30|3581.68
#2021-12-01|3558.24
#2021-12-02|3594.41
#2021-12-03|3578.74
#2021-12-06|3599.03
#2021-12-07|3672.31
#2021-12-08|3704.77
#2021-12-09|3685.63
#2021-12-10|3694.44
#2021-12-13|3707.86
#2021-12-14|3624.92
#2021-12-15|3663.77
#2021-12-16|3657.65
#2021-12-17|3656.07
#2021-12-20|3618.65
#2021-12-21|3673.34
#2021-12-22|3743.15
#2021-12-23|3761.65
#2021-12-24|3761.65
#2021-12-27|3810.92
#2021-12-28|3779.49
#2021-12-29|3799.30
#2021-12-30|3809.92
#2021-12-31|3794.39
#2022-01-03|3743.29
#2022-01-04|3673.73
#2022-01-05|3620.57
#2022-01-06|3602.44
#2022-01-07|3541.77
#2022-01-10|3570.69
#2022-01-11|3596.49
#2022-01-12|3602.01
#2022-01-13|3504.14
#2022-01-14|3481.45
#2022-01-17|3481.45
#2022-01-18|3415.12
#2022-01-19|3411.74
#2022-01-20|3379.75
#2022-01-21|3339.03
#2022-01-24|3322.03
#2022-01-25|3263.18
#2022-01-26|3225.45
#2022-01-27|3204.96
#2022-01-28|3295.19
#2022-01-31|3360.01
#2022-02-01|3387.33
#2022-02-02|3435.89
#2022-02-03|3401.09
#2022-02-04|3399.02
#2022-02-07|3366.97
#2022-02-08|3400.73
#2022-02-09|3463.43
#2022-02-10|3401.93
#2022-02-11|3324.01
#2022-02-14|3283.82
#2022-02-15|3318.44
#2022-02-16|3299.74
#2022-02-17|3228.31
#2022-02-18|3190.53
#2022-02-21|3190.53
#2022-02-22|3207.21
#2022-02-23|3180.07
#2022-02-24|3259.58
#2022-02-25|3342.85
#2022-02-28|3310.53
#2022-03-01|3286.82
#2022-03-02|3341.59
#2022-03-03|3348.59
#2022-03-04|3337.78
#2022-03-07|3244.45
#2022-03-08|3146.54
#2022-03-09|3221.31
#2022-03-10|3200.02
#2022-03-11|3145.84
#2022-03-14|3146.20
#2022-03-15|3215.85
#2022-03-16|3301.84
#2022-03-17|3357.35
#2022-03-18|3420.66
#2022-03-21|3394.39
#2022-03-22|3409.26
#2022-03-23|3298.74
#2022-03-24|3336.79
#2022-03-25|3362.07
#2022-03-28|3408.04
#2022-03-29|3465.45
#2022-03-30|3463.93
#2022-03-31|3425.76
#2022-04-01|3453.95
#2022-04-04|3423.62
#2022-04-05|3410.89
#2022-04-06|3412.41
#2022-04-07|3490.50
#2022-04-08|3480.49
#2022-04-11|3385.58
#2022-04-12|3326.51
#2022-04-13|3362.05
#2022-04-14|3309.31
#2022-04-15|3309.31
#2022-04-18|3278.14
#2022-04-19|3356.48
#2022-04-20|3434.67
#2022-04-21|3382.73
#2022-04-22|3205.24
#2022-04-25|3200.79
#2022-04-26|3086.38
#2022-04-27|3078.04
#2022-04-28|3143.87
#2022-04-29|3070.74
#2022-05-02|3055.37
#2022-05-03|3051.57
#2022-05-04|3136.11
#2022-05-05|3052.12
#2022-05-06|3005.70
#2022-05-09|2859.37
#2022-05-10|2876.49
#2022-05-11|2847.86
#2022-05-12|2879.16
#2022-05-13|2965.49
#2022-05-16|2957.50
#2022-05-17|3034.86
#2022-05-18|2956.58
#2022-05-19|2979.75
#2022-05-20|2998.60
#2022-05-23|3024.86
#2022-05-24|3001.05
#2022-05-25|2984.05
#2022-05-26|2994.13
#2022-05-27|3087.84
#2022-05-30|3087.84
#2022-05-31|3069.13
#2022-06-01|2997.06
#2022-06-02|3088.21
#2022-06-03|3016.59
#2022-06-06|3004.92
#2022-06-07|3044.90
#2022-06-08|3008.34
#2022-06-09|2932.62
#2022-06-10|2874.02
#2022-06-13|2775.26
#2022-06-14|2723.68
#2022-06-15|2762.63
#2022-06-16|2694.67
#2022-06-17|2692.96
#2022-06-20|2692.96
#2022-06-21|2736.92
#2022-06-22|2768.97
#2022-06-23|2837.31
#2022-06-24|2890.65
#2022-06-27|2883.42
#2022-06-28|2829.76
#2022-06-29|2853.11
#2022-06-30|2843.30
#2022-07-01|2894.53
#2022-07-04|2894.53
#2022-07-05|2884.46
#2022-07-06|2896.29
#2022-07-07|2918.50
#2022-07-08|2914.48
#2022-07-11|2901.00
#2022-07-12|2832.77
#2022-07-13|2805.75
#2022-07-14|2796.16
#2022-07-15|2863.25
#2022-07-18|2794.73
#2022-07-19|2883.12
#2022-07-20|2885.78
#2022-07-21|3008.05
#2022-07-22|2961.77
#2022-07-25|2967.64
#2022-07-26|2989.50
#2022-07-27|3046.90
#2022-07-28|3096.72
#2022-07-29|3083.30
#2022-08-01|3071.82
#2022-08-02|3080.24
#2022-08-03|3102.53
#2022-08-04|3094.37
#2022-08-05|3100.48
#2022-08-08|3091.93
#2022-08-09|3054.85
#2022-08-10|3124.66
#2022-08-11|3118.54
#2022-08-12|3161.14
#2022-08-15|3178.09
#2022-08-16|3162.08
#2022-08-17|3132.98
#2022-08-18|3121.26
#2022-08-19|3092.21
#2022-08-22|3021.25
#2022-08-23|2986.96
#2022-08-24|2998.77
#2022-08-25|3058.94
#2022-08-26|2937.03
#2022-08-29|2914.20
#2022-08-30|2893.47
#2022-08-31|2883.32
#2022-09-01|2910.81
#2022-09-02|2868.07
#2022-09-05|2868.07
#2022-09-06|2867.29
#2022-09-07|2940.39
#2022-09-08|3016.59
#2022-09-09|3064.01
#2022-09-12|3100.65
#2022-09-13|2992.15
#2022-09-14|2994.74
#2022-09-15|2980.98
#2022-09-16|2932.49
#2022-09-19|2925.56
#2022-09-20|2879.92
#2022-09-21|2822.15
#2022-09-22|2783.40
#2022-09-23|2769.73
#2022-09-26|2739.35
#2022-09-27|2715.61
#2022-09-28|2771.16
#2022-09-29|2755.34
#2022-09-30|2714.97
#2022-10-03|2802.71
#2022-10-04|2899.40
#2022-10-05|2918.57
#2022-10-06|2887.82
#2022-10-07|2816.86
#2022-10-10|2772.25
#2022-10-11|2753.61
#2022-10-12|2729.22
#2022-10-13|2795.93
#2022-10-14|2740.72
#2022-10-17|2815.71
#2022-10-18|2848.44
#2022-10-19|2785.67
#2022-10-20|2714.12
#2022-10-21|2751.30
#2022-10-24|2802.43
#2022-10-25|2847.09
#2022-10-26|2862.91
#2022-10-27|2831.60
#2022-10-28|2885.49
#2022-10-31|2895.72
#2022-11-01|2922.12
#2022-11-02|2821.28
#2022-11-03|2780.43
#2022-11-04|2829.60
#2022-11-07|2850.93
#2022-11-08|2834.84
#2022-11-09|2799.33
#2022-11-10|2975.37
#2022-11-11|3017.32
#2022-11-14|2972.43
#2022-11-15|3014.32
#2022-11-16|2987.22
#2022-11-17|2938.09
#2022-11-18|2969.98
#2022-11-21|2972.71
#2022-11-22|2991.18
#2022-11-23|3016.24
#2022-11-24|3016.24
#2022-11-25|3034.31
#2022-11-28|2978.92
#2022-11-29|2971.79
#2022-11-30|3077.92
#2022-12-01|3104.41
#2022-12-02|3105.52
#2022-12-05|3044.87
#2022-12-06|3009.16
#2022-12-07|3042.42
#2022-12-08|3093.94
#2022-12-09|3067.69
#2022-12-12|3109.91
#2022-12-13|3158.08
#2022-12-14|3136.86
#2022-12-15|3059.12
#2022-12-16|2999.23
#2022-12-19|2976.44
#2022-12-20|2973.09
#2022-12-21|3020.41
#2022-12-22|3009.98
#2022-12-23|3010.07
#2022-12-26|3010.07
#2022-12-27|3018.49
#2022-12-28|2995.05
#2022-12-29|3062.10
#2022-12-30|3044.43
#2023-01-02|3044.43
#2023-01-03|3042.34
#2023-01-04|3096.44
#2023-01-05|3052.18
#2023-01-06|3047.44
#2023-01-09|3040.63
#2023-01-10|3120.67
#2023-01-11|3134.04
#2023-01-12|3117.79
#2023-01-13|3145.48
#2023-01-16|3145.48
#2023-01-17|3148.50
#2023-01-18|3101.12
#2023-01-19|3106.86
#2023-01-20|3153.19
#2023-01-23|3188.52
#2023-01-24|3134.31
#2023-01-25|3094.17
#2023-01-26|3117.01
#2023-01-27|3107.58
#2023-01-30|3071.95
#2023-01-31|3102.59
#2023-02-01|3178.13
#2023-02-02|3214.54
#2023-02-03|3199.98
#2023-02-06|3140.05
#2023-02-07|3181.16
#2023-02-08|3148.75
#2023-02-09|3074.00
#2023-02-10|3094.49
#2023-02-13|3115.72
#2023-02-14|3087.97
#2023-02-15|3098.35
#2023-02-16|3062.05
#2023-02-17|3067.13
#2023-02-20|3067.13
#2023-02-21|3013.14
#2023-02-22|3002.33
#2023-02-23|3016.30
#2023-02-24|2977.26
#2023-02-27|2971.48
#2023-02-28|2975.77
#2023-03-01|2954.10
#2023-03-02|3004.13
#2023-03-03|3059.43
#2023-03-06|3023.81
#2023-03-07|2968.77
#2023-03-08|2970.42
#2023-03-09|2948.20
#2023-03-10|2897.45
#2023-03-13|2924.91
#2023-03-14|2977.77
#2023-03-15|2944.90
#2023-03-16|2999.01
#2023-03-17|2950.82
#2023-03-20|2984.38
#2023-03-21|3024.38
#2023-03-22|2977.03
#2023-03-23|2973.20
#2023-03-24|3007.83
#2023-03-27|3019.98
#2023-03-28|2998.00
#2023-03-29|3014.70
#2023-03-30|3039.62
#2023-03-31|3088.83
#2023-04-03|3071.00
#2023-04-04|3081.37
#2023-04-05|3096.15
#2023-04-06|3089.54
#2023-04-07|3089.54
#2023-04-10|3092.09
#2023-04-11|3112.18
#2023-04-12|3110.97
#2023-04-13|3155.85
#2023-04-14|3143.94
#2023-04-17|3164.34
#2023-04-18|3153.10
#2023-04-19|3237.78
#2023-04-20|3195.11
#2023-04-21|3231.07
#2023-04-24|3247.89
#2023-04-25|3152.09
#2023-04-26|3134.68
#2023-04-27|3155.43
#2023-04-28|3195.25
#2023-05-01|3199.06
#2023-05-02|3178.82
#2023-05-03|3194.33
#2023-05-04|3160.49
#2023-05-05|3173.06
#2023-05-08|3164.79
#2023-05-09|3128.04
#2023-05-10|3133.80
#2023-05-11|3123.66
#2023-05-12|3115.95
#2023-05-15|3116.12
#2023-05-16|3099.87
#2023-05-17|3095.86
#2023-05-18|3106.21
#2023-05-19|3116.02
#2023-05-22|3125.91
#2023-05-23|3053.42
#2023-05-24|3022.21
#2023-05-25|3009.26
#2023-05-26|3012.74
#2023-05-29|3012.74
#2023-05-30|2984.51
#2023-05-31|2996.31
#2023-06-01|3029.62
#2023-06-02|3053.68
#2023-06-05|3053.27
#2023-06-06|3045.68
#2023-06-07|3032.35
#2023-06-08|3018.70
#2023-06-09|3036.42
#2023-06-12|3057.26
#2023-06-13|3077.75
#2023-06-14|3109.17
#2023-06-15|3161.85
#2023-06-16|3169.91
#2023-06-19|3169.91
#2023-06-20|3150.01
#2023-06-21|3139.85
#2023-06-22|3153.23
#2023-06-23|3146.81
#2023-06-26|3134.38
#2023-06-27|3117.68
#2023-06-28|3123.64
#2023-06-29|3146.91
#2023-06-30|3185.51
#2023-07-03|3141.41
#2023-07-04|3141.41
#2023-07-05|3140.89
#2023-07-06|3118.01
#2023-07-07|3105.79
#2023-07-10|3140.96
#2023-07-11|3154.52
#2023-07-12|3175.43
#2023-07-13|3188.26
#2023-07-14|3208.05
#2023-07-17|3185.50
#2023-07-18|3187.51
#2023-07-19|3195.65
#2023-07-20|3231.31
#2023-07-21|3281.57
#2023-07-24|3267.89
#2023-07-25|3267.81
#2023-07-26|3295.07
#2023-07-27|3228.79
#2023-07-28|3245.60
#2023-07-31|3199.68
#2023-08-01|3177.90
#2023-08-02|3154.45
#2023-08-03|3130.34
#2023-08-04|3114.22
#2023-08-07|3128.78
#2023-08-08|3089.66
#2023-08-09|3080.04
#2023-08-10|3079.38
#2023-08-11|3072.01
#2023-08-14|3083.42
#2023-08-15|3066.64
#2023-08-16|3024.24
#2023-08-17|3005.10
#2023-08-18|2983.38
#2023-08-21|2981.79
#2023-08-22|2987.26
#2023-08-23|3016.31
#2023-08-24|2977.53
#2023-08-25|3008.01
#2023-08-28|3029.18
#2023-08-29|3080.81
#2023-08-30|3100.68
#2023-08-31|3071.81
#2023-09-01|3074.45
#2023-09-04|3074.45
#2023-09-05|3018.13
#2023-09-06|3023.24
#2023-09-07|2987.89
#2023-09-08|2954.74
#2023-09-11|2990.51
#2023-09-12|2964.26
#2023-09-13|2975.69
#2023-09-14|2982.43
#2023-09-15|2964.27
#2023-09-18|2951.40
#2023-09-19|2952.56
#2023-09-20|2929.04
#2023-09-21|2878.98
#2023-09-22|2874.92
#2023-09-25|2889.05
#2023-09-26|2850.08
#2023-09-27|2840.28
#2023-09-28|2881.33
#2023-09-29|2868.13
#2023-10-02|2839.17
#2023-10-03|2812.06
#2023-10-04|2818.95
#2023-10-05|2806.69
#2023-10-06|2825.17
#2023-10-09|2819.42
#2023-10-10|2853.23
#2023-10-11|2755.77
#2023-10-12|2669.06
#2023-10-13|2691.36
#2023-10-16|2720.02
#2023-10-17|2733.80
#2023-10-18|2712.85
#2023-10-19|2714.26
#2023-10-20|2702.65
#2023-10-23|2696.29
#2023-10-24|2681.73
#2023-10-25|2611.27
#2023-10-26|2601.34
#2023-10-27|2577.05
#2023-10-30|2569.08
#2023-10-31|2627.98
#2023-11-01|2643.11
#2023-11-02|2690.82
#2023-11-03|2725.89
#2023-11-06|2714.17
#2023-11-07|2715.24
#2023-11-08|2693.45
#2023-11-09|2649.70
#2023-11-10|2675.00
#2023-11-13|2710.36
#2023-11-14|2775.41
#2023-11-15|2811.85
#2023-11-16|2846.89
#2023-11-17|2831.59
#2023-11-20|2864.01
#2023-11-21|2917.91
#2023-11-22|2940.30
#2023-11-23|2940.30
#2023-11-24|2953.91
#2023-11-27|2944.48
#2023-11-28|2917.85
#2023-11-29|2950.19
#2023-11-30|2964.62
#2023-12-01|2987.62
#2023-12-04|2979.77
#2023-12-05|2954.39
#2023-12-06|2964.49
#2023-12-07|2966.62
#2023-12-08|2959.08
#2023-12-11|2993.73
#2023-12-12|3012.40
#2023-12-13|3087.73
#2023-12-14|3112.92
#2023-12-15|3081.77
#2023-12-18|3089.20
#2023-12-19|3120.88
#2023-12-20|3070.73
#2023-12-21|3124.59
#2023-12-22|3133.62
#2023-12-25|3133.62
#2023-12-26|3146.94
#2023-12-27|3154.85
#2023-12-28|3162.23
#2023-12-29|3154.72
#2024-01-01|3154.72
#2024-01-02|3159.42
#2024-01-03|3103.31
#2024-01-04|3134.85
#2024-01-05|3125.52
#2024-01-08|3185.10
#2024-01-09|3187.20
#2024-01-10|3228.58
#2024-01-11|3223.33
#2024-01-12|3215.07
#2024-01-15|3215.07
#2024-01-16|3204.07
#2024-01-17|3190.46
#2024-01-18|3220.76
#2024-01-19|3242.87
#2024-01-22|3252.11
#2024-01-23|3237.76
#2024-01-24|3185.70
#2024-01-25|3212.60
#2024-01-26|3232.36
#2024-01-29|3269.07
#2024-01-30|3289.50
#2024-01-31|3271.52
#2024-02-01|3327.74
#2024-02-02|3312.86
#2024-02-05|3312.89
#2024-02-06|3362.22
#2024-02-07|3351.47
#2024-02-08|3335.36
#2024-02-09|3321.01
#2024-02-12|3320.79
#2024-02-13|3277.15
#2024-02-14|3321.99
#2024-02-15|3346.01
#2024-02-16|3344.99
#2024-02-19|3344.99
#2024-02-20|3354.40
#2024-02-21|3369.45
#2024-02-22|3406.65
#2024-02-23|3418.61
#2024-02-26|3393.07
#2024-02-27|3404.77
#2024-02-28|3410.96
#2024-02-29|3392.80
#2024-03-01|3430.34
#2024-03-04|3460.26
#2024-03-05|3429.76
#2024-03-06|3462.23
#2024-03-07|3494.70
#2024-03-08|3492.59
#2024-03-11|3467.67
#2024-03-12|3485.43
#2024-03-13|3460.64
#2024-03-14|3433.94
#2024-03-15|3414.55
#2024-03-18|3410.56
#2024-03-19|3428.35
#2024-03-20|3407.05
#2024-03-21|3418.15
#2024-03-22|3410.37
#2024-03-25|3384.31
#2024-03-26|3398.50
#2024-03-27|3452.79
#2024-03-28|3455.08
#2024-03-29|3455.08
#2024-04-01|3422.54
#2024-04-02|3377.31
#2024-04-03|3385.51
#2024-04-04|3347.02
#2024-04-05|3391.52
#2024-04-08|3381.15
#2024-04-09|3428.34
#2024-04-10|3379.52
#2024-04-11|3379.90
#2024-04-12|3316.95
#2024-04-15|3291.19
#2024-04-16|3283.59
#2024-04-17|3244.00
#2024-04-18|3217.16
#2024-04-19|3216.64
#2024-04-22|3234.64
#2024-04-23|3327.61
#2024-04-24|3333.06
#2024-04-25|3309.72
#2024-04-26|3321.32
#2024-04-29|3336.63
#2024-04-30|3295.35
#2024-05-01|3297.18
#2024-05-02|3293.67
#2024-05-03|3314.75
#2024-05-06|3312.91
#2024-05-07|3335.87
#2024-05-08|3309.29
#2024-05-09|3344.55
#2024-05-10|3364.67
#2024-05-13|3340.11
#2024-05-14|3370.57
#2024-05-15|3424.53
#2024-05-16|3427.23
#2024-05-17|3428.48
#2024-05-20|3417.26
#2024-05-21|3412.15
#2024-05-22|3425.04
#2024-05-23|3366.64
#2024-05-24|3389.58
#2024-05-27|3389.58
#2024-05-28|3351.48
#2024-05-29|3326.14
#2024-05-30|3303.91
#2024-05-31|3321.57
#2024-06-03|3332.84
#2024-06-04|3349.75
#2024-06-05|3376.82
#2024-06-06|3389.76
#2024-06-07|3401.92
#2024-06-10|3403.32
#2024-06-11|3374.86
#2024-06-12|3390.91
#2024-06-13|3348.20
#2024-06-14|3348.98
#2024-06-17|3342.96
#2024-06-18|3361.67
#2024-06-19|3361.67
#2024-06-20|3339.76
#2024-06-21|3362.61
#2024-06-24|3337.03
#2024-06-25|3335.29
#2024-06-26|3334.37
#2024-06-27|3326.29
#2024-06-28|3314.94
#2024-07-01|3261.77
#2024-07-02|3247.64
#2024-07-03|3237.89
#2024-07-04|3237.89
#2024-07-05|3273.55
#2024-07-08|3251.92
#2024-07-09|3240.21
#2024-07-10|3269.66
#2024-07-11|3304.98
#2024-07-12|3322.98
#2024-07-15|3288.30
#2024-07-16|3337.92
#2024-07-17|3341.05
#2024-07-18|3261.22
#2024-07-19|3301.81
#2024-07-22|3348.96
#2024-07-23|3372.38
#2024-07-24|3409.21
#2024-07-25|3383.01
#2024-07-26|3370.00
#2024-07-29|3384.68
#2024-07-30|3398.78
#2024-07-31|3412.10
#2024-08-01|3464.23
#2024-08-02|3453.60
#2024-08-05|3363.32
#2024-08-06|3401.10
#2024-08-07|3363.84
#2024-08-08|3431.96
#2024-08-09|3421.86
#2024-08-12|3411.07
#2024-08-13|3435.80
#2024-08-14|3438.46
#2024-08-15|3478.01
#2024-08-16|3489.57
#2024-08-19|3516.72
#2024-08-20|3508.74
#2024-08-21|3522.87
#2024-08-22|3522.93
#2024-08-23|3537.38
#2024-08-26|3529.62
#2024-08-27|3549.64
#2024-08-28|3541.02
#2024-08-29|3554.43
#2024-08-30|3576.61
#2024-09-02|3576.61
#2024-09-03|3553.16
#2024-09-04|3564.83
#2024-09-05|3537.34
#2024-09-06|3543.35
#2024-09-09|3598.39
#2024-09-10|3622.53
#2024-09-11|3612.32
#2024-09-12|3616.70
#2024-09-13|3613.98
#2024-09-16|3635.48
#2024-09-17|3603.10
#2024-09-18|3582.12
#2024-09-19|3625.22
#2024-09-20|3600.14
#2024-09-23|3610.36
#2024-09-24|3598.76
#2024-09-25|3558.73
#2024-09-26|3607.28
#2024-09-27|3592.99
#2024-09-30|3626.51
#2024-10-01|3591.55
#2024-10-02|3584.82
#2024-10-03|3538.27
#2024-10-04|3546.15
#2024-10-07|3520.99
#2024-10-08|3550.34
#2024-10-09|3577.72
#2024-10-10|3554.96
#2024-10-11|3579.36
#2024-10-14|3607.14
#2024-10-15|3585.51
#2024-10-16|3572.79
#2024-10-17|3578.72
#2024-10-18|3661.27
#2024-10-21|3627.59
#2024-10-22|3592.19
#2024-10-23|3568.35
#2024-10-24|3518.84
#2024-10-25|3492.40
#2024-10-28|3486.36
#2024-10-29|3480.56
#2024-10-30|3492.80
#2024-10-31|3459.89
#2024-11-01|3521.78
#2024-11-04|3520.42
#2024-11-05|3546.73
#2024-11-06|3538.26
#2024-11-07|3530.33
#2024-11-08|3548.41
#2024-11-11|3544.20
#2024-11-12|3541.51
#2024-11-13|3533.77
#2024-11-14|3493.76
#2024-11-15|3458.36
#2024-11-18|3470.13
#2024-11-19|3470.47
#2024-11-20|3478.75
#2024-11-21|3510.58
#2024-11-22|3506.19
#2024-11-25|3511.28
#2024-11-26|3516.33
#2024-11-27|3538.25
#2024-11-28|3538.25
#2024-11-29|3554.34
#2024-12-02|3547.57
#2024-12-03|3546.36
#2024-12-04|3539.65
#2024-12-05|3489.33
#2024-12-06|3506.08
#2024-12-09|3514.48
#2024-12-10|3515.47
#2024-12-11|3505.30
#2024-12-12|3489.29
#2024-12-13|3474.52
#2024-12-16|3467.13
#2024-12-17|3467.90
#2024-12-18|3379.93
#2024-12-19|3377.87
#2024-12-20|3421.01
#2024-12-23|3429.88
#2024-12-24|3457.91
#2024-12-25|3457.91
#2024-12-26|3463.74
#2024-12-27|3447.90
#2024-12-30|3402.12
#2024-12-31|3397.87
#2025-01-01|3397.87
#2025-01-02|3401.00
#2025-01-03|3452.04
#2025-01-06|3470.40
#2025-01-07|3472.52
#2025-01-08|3519.55
#2025-01-09|3519.55
#2025-01-10|3490.45
#2025-01-13|3515.70
#2025-01-14|3524.17
#2025-01-15|3557.68
#2025-01-16|3625.90
#2025-01-17|3629.16
#2025-01-20|3629.16
#2025-01-21|3714.97
#2025-01-22|3720.96
#2025-01-23|3759.37
#2025-01-24|3753.43
#2025-01-27|3795.58
#2025-01-28|3771.93
#2025-01-29|3707.48
#2025-01-30|3766.69
#2025-01-31|3730.11
#2025-02-03|3724.32
#2025-02-04|3718.01
#2025-02-05|3756.28
#2025-02-06|3708.91
#2025-02-07|3688.47
#2025-02-10|3690.86
#2025-02-11|3667.60
#2025-02-12|3640.60
#2025-02-13|3660.62
#2025-02-14|3656.58
#2025-02-17|3656.58
#2025-02-18|3629.97
#2025-02-19|3665.93
#2025-02-20|3684.36
#2025-02-21|3672.23
#2025-02-24|3687.60
#2025-02-25|3667.56
#2025-02-26|3672.59
#2025-02-27|3618.21
#2025-02-28|3656.74
#2025-03-03|3666.97
#2025-03-04|3620.27
#2025-03-05|3658.83
#2025-03-06|3601.98
#2025-03-07|3595.49
#2025-03-10|3509.88
#2025-03-11|3475.21
#2025-03-12|3449.31
#2025-03-13|3415.20
#2025-03-14|3460.60
#2025-03-17|3487.24
#2025-03-18|3475.67
#2025-03-19|3488.62
#2025-03-20|3478.61
#2025-03-21|3466.98
#2025-03-24|3507.18
#2025-03-25|3491.91
#2025-03-26|3469.96
#2025-03-27|3482.94
#2025-03-28|3426.64
#2025-03-31|3458.12
#2025-04-01|3423.90
#2025-04-02|3456.42
#2025-04-03|3360.00
#2025-04-04|3132.37
#2025-04-07|3154.17
#2025-04-08|3079.61
#2025-04-09|3314.65
#2025-04-10|3168.50
#2025-04-11|3221.11
#2025-04-14|3260.76
#2025-04-15|3220.01
#2025-04-16|3224.01
#2025-04-17|3218.25
#2025-04-18|3218.25
#2025-04-21|3166.64
#2025-04-22|3238.98
#2025-04-23|3276.35
#2025-04-24|3325.07
#2025-04-25|3332.44
#2025-04-28|3330.34
#2025-04-29|3355.13
#2025-04-30|3364.20
#2025-05-01|3348.49
#2025-05-02|3406.64
#2025-05-05|3391.14
#2025-05-06|3351.21
#2025-05-07|3388.86
#2025-05-08|3398.63
#2025-05-09|3374.86
#2025-05-12|3479.84
#2025-05-13|3450.20
#2025-05-14|3399.77
#2025-05-15|3442.56
#2025-05-16|3483.51
#2025-05-19|3493.15
#2025-05-20|3480.13
#2025-05-21|3386.03
#2025-05-22|3365.93
#2025-05-23|3345.09
#2025-05-26|3345.09
#2025-05-27|3410.85
#2025-05-28|3396.42
#2025-05-29|3413.06
#2025-05-30|3412.29
#2025-06-02|3397.54
#2025-06-03|3417.17
#2025-06-04|3424.27
#2025-06-05|3426.96
#2025-06-06|3440.01
#2025-06-09|3415.54
#2025-06-10|3443.31
#2025-06-11|3437.75
#2025-06-12|3433.73
#2025-06-13|3398.03
#2025-06-16|3415.63
#2025-06-17|3358.28
#2025-06-18|3353.19
#2025-06-19|3353.19
#2025-06-20|3369.48
#2025-06-23|3384.49
#2025-06-24|3444.65
#2025-06-25|3457.43
#2025-06-26|3457.82
#2025-06-27|3461.63
#2025-06-30|3481.58
#2025-07-01|3500.13
#2025-07-02|3491.51
#2025-07-03|3504.32
#2025-07-04|3504.32
#2025-07-07|3460.78
#2025-07-08|3461.28
#2025-07-09|3463.69
#2025-07-10|3494.65
#2025-07-11|3461.21
#2025-07-14|3438.54
#2025-07-15|3400.57
#2025-07-16|3402.41
#2025-07-17|3375.08
#2025-07-18|3363.50
#2025-07-21|3344.46
#2025-07-22|3397.87
#2025-07-23|3475.86
#2025-07-24|3475.37
#2025-07-25|3511.18
#2025-07-28|3498.99
#2025-07-29|3518.16
#2025-07-30|3503.53
#2025-07-31|3406.66
#2025-08-01|3393.94
#2025-08-04|3449.98
#2025-08-05|3430.44
#2025-08-06|3381.62
#2025-08-07|3419.64
#2025-08-08|3454.65
#2025-08-11|3440.18
#2025-08-12|3478.16
#2025-08-13|3505.36
#2025-08-14|3496.85
#2025-08-15|3518.47
#2025-08-18|3502.83
#2025-08-19|3527.88
#2025-08-20|3551.76
#2025-08-21|3492.78
#2025-08-22|3566.64
#2025-08-25|3517.33
#2025-08-26|3522.86
#2025-08-27|3512.60
#2025-08-28|3513.70
#2025-08-29|3528.38
#2025-09-01|3528.38
#2025-09-02|3505.60
#2025-09-03|3472.10
#2025-09-04|3508.69
#2025-09-05|3530.87
#2025-09-08|3529.00
#2025-09-09|3515.29
#2025-09-10|3436.85
#2025-09-11|3495.44
#2025-09-12|3452.67
#2025-09-15|3406.39
#2025-09-16|3422.87
#2025-09-17|3421.47
#2025-09-18|3445.84
#2025-09-19|3433.70
#2025-09-22|3429.86
#2025-09-23|3420.91
#2025-09-24|3393.33
#2025-09-25|3353.12
#2025-09-26|3375.99
#2025-09-29|3369.08
#2025-09-30|3439.19
#2025-10-01|3486.41
#2025-10-02|3492.82
#2025-10-03|3551.70
#2025-10-06|3534.08
#2025-10-07|3509.30
#2025-10-08|3523.08
#2025-10-09|3502.30
#2025-10-10|3441.79
#2025-10-13|3449.81
#2025-10-14|3477.05
#2025-10-15|3464.44
#2025-10-16|3475.91
#2025-10-17|3504.09
#2025-10-20|3543.71
#2025-10-21|3574.17
#2025-10-22|3655.94
#2025-10-23|3670.29
#2025-10-24|3661.12
#2025-10-27|3668.38
#2025-10-28|3628.93
#2025-10-29|3586.68
#2025-10-30|3572.04
#2025-10-31|3561.21
#2025-11-03|3577.99
#2025-11-04|3594.45
#2025-11-05|3582.94
#2025-11-06|3581.06
#2025-11-07|3610.63
#2025-11-10|3633.40
#2025-11-11|3684.85
#2025-11-12|3718.13
#2025-11-13|3710.23
#2025-11-14|3674.88
#2025-11-17|3641.82
#2025-11-18|3665.80
#2025-11-19|3662.56
#2025-11-20|3628.14
#2025-11-21|3716.25
#2025-11-24|3739.56
#2025-11-25|3805.90
#2025-11-26|3787.16
#2025-11-27|3787.16
#2025-11-28|3782.95
#2025-12-01|3741.66
#2025-12-02|3719.18
#2025-12-03|3718.74
#2025-12-04|3708.27
#2025-12-05|3708.53
#2025-12-08|3646.81
#2025-12-09|3608.51
#2025-12-10|3653.75
#2025-12-11|3654.31
#2025-12-12|3636.84
#2025-12-15|3666.90
#2025-12-16|3634.33
#2025-12-17|3630.12
#2025-12-18|3636.44
#2025-12-19|3656.11
#2025-12-22|3682.41
#2025-12-23|3675.39
#2025-12-24|3678.55
#2025-12-25|3678.55
#2025-12-26|3677.82
#2025-12-29|3673.59
#2025-12-30|3676.15
#2025-12-31|3647.65
#2026-01-01|3647.65
#2026-01-02|3651.28
#2026-01-05|3710.64
#2026-01-06|3801.33
#2026-01-07|3793.18
#2026-01-08|3767.73
#2026-01-09|3780.36
#2026-01-12|3748.13
#2026-01-13|3703.92
#2026-01-14|3724.95
#2026-01-15|3715.90
#2026-01-16|3673.19
#2026-01-19|3673.19
#2026-01-20|3657.68
#2026-01-21|3707.72
#2026-01-22|3656.67
#2026-01-23|3618.21
#2026-01-26|3639.77
#2026-01-27|3625.85
#2026-01-28|3576.39
#2026-01-29|3529.37
#2026-01-30|3548.80
#2026-02-02|3543.42
#2026-02-03|3489.09
#2026-02-04|3437.80
#2026-02-05|3413.59
#2026-02-06|3428.34
#2026-02-09|3411.70
#2026-02-10|3419.99
#2026-02-11|3416.87
#2026-02-12|3344.84
#2026-02-13|3358.62
#2026-02-16|3358.62
#2026-02-17|3358.03
#2026-02-18|3411.04
#2026-02-19|3399.64
#2026-02-20|3399.96
#2026-02-23|3420.22
#2026-02-24|3409.60
#2026-02-25|3419.85
#2026-02-26|3448.61
#2026-02-27|3453.07
#2026-03-02|3405.78
#2026-03-03|3380.15
#2026-03-04|3380.34
#2026-03-05|3336.97
#2026-03-06|3263.56
#2026-03-09|3303.29
#2026-03-10|3245.54
#2026-03-11|3226.96
#2026-03-12|3138.11
#2026-03-13|3117.72
#2026-03-16|3173.78
#2026-03-17|3195.90
#2026-03-18|3150.75
#2026-03-19|3140.28
#2026-03-20|3123.73
#2026-03-23|3130.14
#2026-03-24|3122.05
#2026-03-25|3130.31
#2026-03-26|3129.20
#2026-03-27|3056.58
#2026-03-30|3033.55
#2026-03-31|3080.92
#2026-04-01|3086.88
#2026-04-02|3082.98
#2026-04-03|3082.98
#2026-04-06|3081.03
#2026-04-07|3075.48
#2026-04-08|3148.75
#2026-04-09|3115.41
#2026-04-10|3084.89