Table Data - Nasdaq US Medical Equipment Large Mid Cap Net Total Return Index
| Title | Nasdaq US Medical Equipment Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB20102010LMN |
| 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 2026-03-13 |
| Last Updated | 2026-03-13 10:49 PM CDT |
| Notes | For more information about this series, see: NQUSB20102010LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 392.65 |
| 2001-04-02 | 380.89 |
| 2001-04-03 | 365.14 |
| 2001-04-04 | 358.85 |
| 2001-04-05 | 373.31 |
| 2001-04-06 | 364.16 |
| 2001-04-09 | 365.96 |
| 2001-04-10 | 368.39 |
| 2001-04-11 | 359.00 |
| 2001-04-12 | 373.02 |
| 2001-04-13 | . |
| 2001-04-16 | 373.04 |
| 2001-04-17 | 386.15 |
| 2001-04-18 | 392.26 |
| 2001-04-19 | 401.29 |
| 2001-04-20 | 396.04 |
| 2001-04-23 | 389.68 |
| 2001-04-24 | 378.17 |
| 2001-04-25 | 383.96 |
| 2001-04-26 | 376.88 |
| 2001-04-27 | 387.45 |
| 2001-04-30 | 391.71 |
| 2001-05-01 | 393.61 |
| 2001-05-02 | 396.39 |
| 2001-05-03 | 387.15 |
| 2001-05-04 | 387.53 |
| 2001-05-07 | 387.96 |
| 2001-05-08 | 382.65 |
| 2001-05-09 | 380.41 |
| 2001-05-10 | 379.23 |
| 2001-05-11 | 375.11 |
| 2001-05-14 | 376.48 |
| 2001-05-15 | 379.29 |
| 2001-05-16 | 386.82 |
| 2001-05-17 | 398.26 |
| 2001-05-18 | 394.11 |
| 2001-05-21 | 392.65 |
| 2001-05-22 | 393.71 |
| 2001-05-23 | 377.32 |
| 2001-05-24 | 381.91 |
| 2001-05-25 | 381.66 |
| 2001-05-28 | . |
| 2001-05-29 | 381.95 |
| 2001-05-30 | 383.69 |
| 2001-05-31 | 383.80 |
| 2001-06-01 | 386.76 |
| 2001-06-04 | 389.40 |
| 2001-06-05 | 396.66 |
| 2001-06-06 | 396.05 |
| 2001-06-07 | 396.77 |
| 2001-06-08 | 391.71 |
| 2001-06-11 | 389.78 |
| 2001-06-12 | 382.82 |
| 2001-06-13 | 385.32 |
| 2001-06-14 | 381.21 |
| 2001-06-15 | 380.40 |
| 2001-06-18 | 387.65 |
| 2001-06-19 | 394.48 |
| 2001-06-20 | 407.55 |
| 2001-06-21 | 406.83 |
| 2001-06-22 | 400.29 |
| 2001-06-25 | 399.43 |
| 2001-06-26 | 399.32 |
| 2001-06-27 | 394.67 |
| 2001-06-28 | 404.51 |
| 2001-06-29 | 394.10 |
| 2001-07-02 | 397.77 |
| 2001-07-03 | 398.04 |
| 2001-07-04 | . |
| 2001-07-05 | 395.96 |
| 2001-07-06 | 390.74 |
| 2001-07-09 | 392.17 |
| 2001-07-10 | 392.09 |
| 2001-07-11 | 378.90 |
| 2001-07-12 | 384.34 |
| 2001-07-13 | 390.97 |
| 2001-07-16 | 391.85 |
| 2001-07-17 | 392.90 |
| 2001-07-18 | 397.69 |
| 2001-07-19 | 400.06 |
| 2001-07-20 | 405.45 |
| 2001-07-23 | 404.85 |
| 2001-07-24 | 399.16 |
| 2001-07-25 | 404.67 |
| 2001-07-26 | 411.55 |
| 2001-07-27 | 415.57 |
| 2001-07-30 | 413.00 |
| 2001-07-31 | 408.78 |
| 2001-08-01 | 397.04 |
| 2001-08-02 | 395.76 |
| 2001-08-03 | 392.03 |
| 2001-08-06 | 395.12 |
| 2001-08-07 | 393.31 |
| 2001-08-08 | 383.12 |
| 2001-08-09 | 388.17 |
| 2001-08-10 | 386.48 |
| 2001-08-13 | 388.36 |
| 2001-08-14 | 378.26 |
| 2001-08-15 | 381.17 |
| 2001-08-16 | 381.31 |
| 2001-08-17 | 382.54 |
| 2001-08-20 | 382.99 |
| 2001-08-21 | 390.47 |
| 2001-08-22 | 393.45 |
| 2001-08-23 | 392.99 |
| 2001-08-24 | 400.41 |
| 2001-08-27 | 401.55 |
| 2001-08-28 | 399.15 |
| 2001-08-29 | 398.62 |
| 2001-08-30 | 395.56 |
| 2001-08-31 | 392.21 |
| 2001-09-03 | . |
| 2001-09-04 | 391.55 |
| 2001-09-05 | 391.29 |
| 2001-09-06 | 377.63 |
| 2001-09-07 | 372.78 |
| 2001-09-10 | 372.35 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 358.91 |
| 2001-09-18 | 353.04 |
| 2001-09-19 | 348.59 |
| 2001-09-20 | 349.59 |
| 2001-09-21 | 346.41 |
| 2001-09-24 | 362.56 |
| 2001-09-25 | 365.75 |
| 2001-09-26 | 365.30 |
| 2001-09-27 | 381.47 |
| 2001-09-28 | 385.16 |
| 2001-10-01 | 387.71 |
| 2001-10-02 | 393.10 |
| 2001-10-03 | 394.85 |
| 2001-10-04 | 394.80 |
| 2001-10-05 | 395.87 |
| 2001-10-08 | 395.24 |
| 2001-10-09 | 396.80 |
| 2001-10-10 | 398.80 |
| 2001-10-11 | 401.71 |
| 2001-10-12 | 404.12 |
| 2001-10-15 | 407.14 |
| 2001-10-16 | 409.91 |
| 2001-10-17 | 399.05 |
| 2001-10-18 | 394.65 |
| 2001-10-19 | 402.41 |
| 2001-10-22 | 406.56 |
| 2001-10-23 | 400.09 |
| 2001-10-24 | 399.88 |
| 2001-10-25 | 406.10 |
| 2001-10-26 | 400.59 |
| 2001-10-29 | 392.47 |
| 2001-10-30 | 386.85 |
| 2001-10-31 | 387.01 |
| 2001-11-01 | 392.04 |
| 2001-11-02 | 392.17 |
| 2001-11-05 | 395.52 |
| 2001-11-06 | 392.61 |
| 2001-11-07 | 391.86 |
| 2001-11-08 | 395.05 |
| 2001-11-09 | 391.00 |
| 2001-11-12 | 392.06 |
| 2001-11-13 | 392.71 |
| 2001-11-14 | 392.56 |
| 2001-11-15 | 397.37 |
| 2001-11-16 | 398.78 |
| 2001-11-19 | 396.06 |
| 2001-11-20 | 405.06 |
| 2001-11-21 | 417.80 |
| 2001-11-22 | . |
| 2001-11-23 | 420.99 |
| 2001-11-26 | 422.45 |
| 2001-11-27 | 420.29 |
| 2001-11-28 | 425.23 |
| 2001-11-29 | 426.71 |
| 2001-11-30 | 429.94 |
| 2001-12-03 | 429.60 |
| 2001-12-04 | 428.55 |
| 2001-12-05 | 435.76 |
| 2001-12-06 | 438.92 |
| 2001-12-07 | 431.12 |
| 2001-12-10 | 425.37 |
| 2001-12-11 | 424.45 |
| 2001-12-12 | 422.44 |
| 2001-12-13 | 425.26 |
| 2001-12-14 | 432.25 |
| 2001-12-17 | 439.31 |
| 2001-12-18 | 437.47 |
| 2001-12-19 | 441.58 |
| 2001-12-20 | 443.66 |
| 2001-12-21 | 450.17 |
| 2001-12-24 | 452.53 |
| 2001-12-25 | . |
| 2001-12-26 | 453.63 |
| 2001-12-27 | 454.23 |
| 2001-12-28 | 455.43 |
| 2001-12-31 | 454.42 |
| 2002-01-01 | . |
| 2002-01-02 | 443.95 |
| 2002-01-03 | 437.34 |
| 2002-01-04 | 435.81 |
| 2002-01-07 | 431.41 |
| 2002-01-08 | 431.22 |
| 2002-01-09 | 428.77 |
| 2002-01-10 | 430.63 |
| 2002-01-11 | 432.96 |
| 2002-01-14 | 429.87 |
| 2002-01-15 | 429.96 |
| 2002-01-16 | 428.24 |
| 2002-01-17 | 432.56 |
| 2002-01-18 | 428.69 |
| 2002-01-21 | . |
| 2002-01-22 | 434.05 |
| 2002-01-23 | 435.92 |
| 2002-01-24 | 429.57 |
| 2002-01-25 | 425.74 |
| 2002-01-28 | 417.84 |
| 2002-01-29 | 417.93 |
| 2002-01-30 | 426.25 |
| 2002-01-31 | 434.76 |
| 2002-02-01 | 434.92 |
| 2002-02-04 | 428.14 |
| 2002-02-05 | 434.89 |
| 2002-02-06 | 430.57 |
| 2002-02-07 | 425.07 |
| 2002-02-08 | 428.99 |
| 2002-02-11 | 430.47 |
| 2002-02-12 | 434.36 |
| 2002-02-13 | 434.46 |
| 2002-02-14 | 437.78 |
| 2002-02-15 | 438.84 |
| 2002-02-18 | . |
| 2002-02-19 | 431.30 |
| 2002-02-20 | 431.32 |
| 2002-02-21 | 429.10 |
| 2002-02-22 | 417.92 |
| 2002-02-25 | 415.31 |
| 2002-02-26 | 414.49 |
| 2002-02-27 | 420.30 |
| 2002-02-28 | 412.26 |
| 2002-03-01 | 410.54 |
| 2002-03-04 | 416.32 |
| 2002-03-05 | 406.24 |
| 2002-03-06 | 407.10 |
| 2002-03-07 | 405.27 |
| 2002-03-08 | 407.27 |
| 2002-03-11 | 409.69 |
| 2002-03-12 | 411.33 |
| 2002-03-13 | 411.45 |
| 2002-03-14 | 412.65 |
| 2002-03-15 | 421.76 |
| 2002-03-18 | 422.28 |
| 2002-03-19 | 422.23 |
| 2002-03-20 | 417.27 |
| 2002-03-21 | 419.18 |
| 2002-03-22 | 408.80 |
| 2002-03-25 | 405.06 |
| 2002-03-26 | 404.47 |
| 2002-03-27 | 409.78 |
| 2002-03-28 | 414.17 |
| 2002-03-29 | . |
| 2002-04-01 | 409.22 |
| 2002-04-02 | 406.70 |
| 2002-04-03 | 404.48 |
| 2002-04-04 | 402.68 |
| 2002-04-05 | 401.65 |
| 2002-04-08 | 402.92 |
| 2002-04-09 | 408.02 |
| 2002-04-10 | 415.24 |
| 2002-04-11 | 409.39 |
| 2002-04-12 | 412.64 |
| 2002-04-15 | 412.02 |
| 2002-04-16 | 416.38 |
| 2002-04-17 | 417.36 |
| 2002-04-18 | 420.64 |
| 2002-04-19 | 420.18 |
| 2002-04-22 | 413.99 |
| 2002-04-23 | 408.17 |
| 2002-04-24 | 405.25 |
| 2002-04-25 | 401.70 |
| 2002-04-26 | 395.69 |
| 2002-04-29 | 394.27 |
| 2002-04-30 | 401.06 |
| 2002-05-01 | 405.92 |
| 2002-05-02 | 403.12 |
| 2002-05-03 | 399.89 |
| 2002-05-06 | 397.06 |
| 2002-05-07 | 389.41 |
| 2002-05-08 | 398.47 |
| 2002-05-09 | 396.10 |
| 2002-05-10 | 391.43 |
| 2002-05-13 | 395.71 |
| 2002-05-14 | 399.52 |
| 2002-05-15 | 400.24 |
| 2002-05-16 | 401.64 |
| 2002-05-17 | 409.42 |
| 2002-05-20 | 408.95 |
| 2002-05-21 | 410.11 |
| 2002-05-22 | 410.66 |
| 2002-05-23 | 422.29 |
| 2002-05-24 | 418.76 |
| 2002-05-27 | . |
| 2002-05-28 | 416.19 |
| 2002-05-29 | 417.35 |
| 2002-05-30 | 418.88 |
| 2002-05-31 | 415.35 |
| 2002-06-03 | 404.96 |
| 2002-06-04 | 402.33 |
| 2002-06-05 | 406.80 |
| 2002-06-06 | 403.47 |
| 2002-06-07 | 402.08 |
| 2002-06-10 | 406.03 |
| 2002-06-11 | 398.89 |
| 2002-06-12 | 392.35 |
| 2002-06-13 | 386.36 |
| 2002-06-14 | 385.49 |
| 2002-06-17 | 399.18 |
| 2002-06-18 | 401.72 |
| 2002-06-19 | 402.08 |
| 2002-06-20 | 394.27 |
| 2002-06-21 | 387.18 |
| 2002-06-24 | 387.10 |
| 2002-06-25 | 379.34 |
| 2002-06-26 | 376.52 |
| 2002-06-27 | 390.30 |
| 2002-06-28 | 386.81 |
| 2002-07-01 | 373.33 |
| 2002-07-02 | 363.04 |
| 2002-07-03 | 363.00 |
| 2002-07-04 | . |
| 2002-07-05 | 374.98 |
| 2002-07-08 | 366.84 |
| 2002-07-09 | 355.24 |
| 2002-07-10 | 331.83 |
| 2002-07-11 | 342.99 |
| 2002-07-12 | 349.82 |
| 2002-07-15 | 345.94 |
| 2002-07-16 | 343.37 |
| 2002-07-17 | 357.25 |
| 2002-07-18 | 343.77 |
| 2002-07-19 | 335.86 |
| 2002-07-22 | 325.23 |
| 2002-07-23 | 317.68 |
| 2002-07-24 | 335.43 |
| 2002-07-25 | 351.26 |
| 2002-07-26 | 352.60 |
| 2002-07-29 | 368.27 |
| 2002-07-30 | 372.97 |
| 2002-07-31 | 378.70 |
| 2002-08-01 | 369.76 |
| 2002-08-02 | 368.53 |
| 2002-08-05 | 355.38 |
| 2002-08-06 | 360.23 |
| 2002-08-07 | 374.31 |
| 2002-08-08 | 385.64 |
| 2002-08-09 | 391.74 |
| 2002-08-12 | 388.92 |
| 2002-08-13 | 374.51 |
| 2002-08-14 | 385.97 |
| 2002-08-15 | 389.39 |
| 2002-08-16 | 386.69 |
| 2002-08-19 | 390.27 |
| 2002-08-20 | 391.07 |
| 2002-08-21 | 389.40 |
| 2002-08-22 | 395.79 |
| 2002-08-23 | 393.44 |
| 2002-08-26 | 397.69 |
| 2002-08-27 | 391.61 |
| 2002-08-28 | 386.51 |
| 2002-08-29 | 386.07 |
| 2002-08-30 | 388.94 |
| 2002-09-02 | . |
| 2002-09-03 | 378.24 |
| 2002-09-04 | 382.93 |
| 2002-09-05 | 378.82 |
| 2002-09-06 | 384.31 |
| 2002-09-09 | 394.63 |
| 2002-09-10 | 396.21 |
| 2002-09-11 | 396.90 |
| 2002-09-12 | 389.69 |
| 2002-09-13 | 391.18 |
| 2002-09-16 | 396.43 |
| 2002-09-17 | 389.67 |
| 2002-09-18 | 392.19 |
| 2002-09-19 | 385.51 |
| 2002-09-20 | 389.75 |
| 2002-09-23 | 389.90 |
| 2002-09-24 | 381.04 |
| 2002-09-25 | 389.82 |
| 2002-09-26 | 391.85 |
| 2002-09-27 | 387.84 |
| 2002-09-30 | 388.97 |
| 2002-10-01 | 397.42 |
| 2002-10-02 | 394.70 |
| 2002-10-03 | 393.85 |
| 2002-10-04 | 392.62 |
| 2002-10-07 | 392.06 |
| 2002-10-08 | 401.01 |
| 2002-10-09 | 398.83 |
| 2002-10-10 | 408.68 |
| 2002-10-11 | 405.77 |
| 2002-10-14 | 409.47 |
| 2002-10-15 | 402.21 |
| 2002-10-16 | 404.44 |
| 2002-10-17 | 412.74 |
| 2002-10-18 | 408.68 |
| 2002-10-21 | 414.29 |
| 2002-10-22 | 411.53 |
| 2002-10-23 | 415.14 |
| 2002-10-24 | 409.21 |
| 2002-10-25 | 415.40 |
| 2002-10-28 | 409.99 |
| 2002-10-29 | 408.77 |
| 2002-10-30 | 409.93 |
| 2002-10-31 | 411.32 |
| 2002-11-01 | 423.14 |
| 2002-11-04 | 423.05 |
| 2002-11-05 | 426.66 |
| 2002-11-06 | 430.78 |
| 2002-11-07 | 426.43 |
| 2002-11-08 | 423.97 |
| 2002-11-11 | 418.90 |
| 2002-11-12 | 421.56 |
| 2002-11-13 | 420.08 |
| 2002-11-14 | 421.81 |
| 2002-11-15 | 425.94 |
| 2002-11-18 | 422.81 |
| 2002-11-19 | 427.02 |
| 2002-11-20 | 431.02 |
| 2002-11-21 | 433.17 |
| 2002-11-22 | 430.30 |
| 2002-11-25 | 430.34 |
| 2002-11-26 | 418.32 |
| 2002-11-27 | 421.96 |
| 2002-11-28 | . |
| 2002-11-29 | 418.66 |
| 2002-12-02 | 416.01 |
| 2002-12-03 | 413.88 |
| 2002-12-04 | 420.53 |
| 2002-12-05 | 418.36 |
| 2002-12-06 | 419.99 |
| 2002-12-09 | 419.81 |
| 2002-12-10 | 420.22 |
| 2002-12-11 | 423.39 |
| 2002-12-12 | 419.58 |
| 2002-12-13 | 412.67 |
| 2002-12-16 | 419.41 |
| 2002-12-17 | 419.30 |
| 2002-12-18 | 424.45 |
| 2002-12-19 | 421.23 |
| 2002-12-20 | 428.75 |
| 2002-12-23 | 431.70 |
| 2002-12-24 | 430.71 |
| 2002-12-25 | . |
| 2002-12-26 | 427.10 |
| 2002-12-27 | 419.89 |
| 2002-12-30 | 421.06 |
| 2002-12-31 | 423.03 |
| 2003-01-01 | . |
| 2003-01-02 | 431.91 |
| 2003-01-03 | 430.81 |
| 2003-01-06 | 434.43 |
| 2003-01-07 | 430.55 |
| 2003-01-08 | 429.17 |
| 2003-01-09 | 437.41 |
| 2003-01-10 | 438.27 |
| 2003-01-13 | 437.04 |
| 2003-01-14 | 436.84 |
| 2003-01-15 | 432.50 |
| 2003-01-16 | 432.73 |
| 2003-01-17 | 432.36 |
| 2003-01-20 | . |
| 2003-01-21 | 426.30 |
| 2003-01-22 | 424.41 |
| 2003-01-23 | 428.17 |
| 2003-01-24 | 419.28 |
| 2003-01-27 | 409.56 |
| 2003-01-28 | 411.36 |
| 2003-01-29 | 416.40 |
| 2003-01-30 | 414.91 |
| 2003-01-31 | 418.81 |
| 2003-02-03 | 417.25 |
| 2003-02-04 | 408.96 |
| 2003-02-05 | 410.72 |
| 2003-02-06 | 411.80 |
| 2003-02-07 | 409.51 |
| 2003-02-10 | 411.52 |
| 2003-02-11 | 410.97 |
| 2003-02-12 | 417.22 |
| 2003-02-13 | 408.81 |
| 2003-02-14 | 416.57 |
| 2003-02-17 | . |
| 2003-02-18 | 425.36 |
| 2003-02-19 | 423.78 |
| 2003-02-20 | 427.53 |
| 2003-02-21 | 431.44 |
| 2003-02-24 | 422.90 |
| 2003-02-25 | 430.70 |
| 2003-02-26 | 428.39 |
| 2003-02-27 | 430.18 |
| 2003-02-28 | 433.08 |
| 2003-03-03 | 428.30 |
| 2003-03-04 | 426.47 |
| 2003-03-05 | 432.71 |
| 2003-03-06 | 431.33 |
| 2003-03-07 | 428.65 |
| 2003-03-10 | 422.76 |
| 2003-03-11 | 420.54 |
| 2003-03-12 | 419.36 |
| 2003-03-13 | 430.01 |
| 2003-03-14 | 432.60 |
| 2003-03-17 | 451.62 |
| 2003-03-18 | 450.13 |
| 2003-03-19 | 447.43 |
| 2003-03-20 | 450.07 |
| 2003-03-21 | 457.16 |
| 2003-03-24 | 445.61 |
| 2003-03-25 | 454.86 |
| 2003-03-26 | 442.40 |
| 2003-03-27 | 444.79 |
| 2003-03-28 | 444.42 |
| 2003-03-31 | 438.10 |
| 2003-04-01 | 444.25 |
| 2003-04-02 | 446.00 |
| 2003-04-03 | 444.81 |
| 2003-04-04 | 436.79 |
| 2003-04-07 | 435.17 |
| 2003-04-08 | 442.36 |
| 2003-04-09 | 442.64 |
| 2003-04-10 | 446.48 |
| 2003-04-11 | 441.96 |
| 2003-04-14 | 446.12 |
| 2003-04-15 | 446.90 |
| 2003-04-16 | 436.58 |
| 2003-04-17 | 443.07 |
| 2003-04-18 | . |
| 2003-04-21 | 443.70 |
| 2003-04-22 | 450.29 |
| 2003-04-23 | 453.66 |
| 2003-04-24 | 454.99 |
| 2003-04-25 | 452.57 |
| 2003-04-28 | 456.92 |
| 2003-04-29 | 456.96 |
| 2003-04-30 | 453.96 |
| 2003-05-01 | 451.95 |
| 2003-05-02 | 460.08 |
| 2003-05-05 | 458.39 |
| 2003-05-06 | 459.05 |
| 2003-05-07 | 453.51 |
| 2003-05-08 | 449.81 |
| 2003-05-09 | 452.34 |
| 2003-05-12 | 466.51 |
| 2003-05-13 | 462.36 |
| 2003-05-14 | 462.00 |
| 2003-05-15 | 466.68 |
| 2003-05-16 | 467.23 |
| 2003-05-19 | 461.48 |
| 2003-05-20 | 455.31 |
| 2003-05-21 | 462.60 |
| 2003-05-22 | 469.66 |
| 2003-05-23 | 470.69 |
| 2003-05-26 | . |
| 2003-05-27 | 475.94 |
| 2003-05-28 | 470.23 |
| 2003-05-29 | 468.99 |
| 2003-05-30 | 473.60 |
| 2003-06-02 | 467.85 |
| 2003-06-03 | 471.83 |
| 2003-06-04 | 481.00 |
| 2003-06-05 | 487.36 |
| 2003-06-06 | 485.69 |
| 2003-06-09 | 478.97 |
| 2003-06-10 | 482.97 |
| 2003-06-11 | 498.19 |
| 2003-06-12 | 495.62 |
| 2003-06-13 | 492.69 |
| 2003-06-16 | 502.49 |
| 2003-06-17 | 505.48 |
| 2003-06-18 | 499.07 |
| 2003-06-19 | 485.46 |
| 2003-06-20 | 485.27 |
| 2003-06-23 | 481.63 |
| 2003-06-24 | 482.76 |
| 2003-06-25 | 483.86 |
| 2003-06-26 | 494.29 |
| 2003-06-27 | 489.79 |
| 2003-06-30 | 485.90 |
| 2003-07-01 | 487.21 |
| 2003-07-02 | 487.99 |
| 2003-07-03 | 485.36 |
| 2003-07-04 | . |
| 2003-07-07 | 487.73 |
| 2003-07-08 | 488.23 |
| 2003-07-09 | 483.31 |
| 2003-07-10 | 487.03 |
| 2003-07-11 | 494.12 |
| 2003-07-14 | 496.56 |
| 2003-07-15 | 494.77 |
| 2003-07-16 | 487.43 |
| 2003-07-17 | 489.33 |
| 2003-07-18 | 493.78 |
| 2003-07-21 | 490.86 |
| 2003-07-22 | 495.80 |
| 2003-07-23 | 497.45 |
| 2003-07-24 | 498.87 |
| 2003-07-25 | 505.17 |
| 2003-07-28 | 507.02 |
| 2003-07-29 | 516.10 |
| 2003-07-30 | 512.08 |
| 2003-07-31 | 514.70 |
| 2003-08-01 | 515.23 |
| 2003-08-04 | 517.38 |
| 2003-08-05 | 514.26 |
| 2003-08-06 | 512.48 |
| 2003-08-07 | 513.09 |
| 2003-08-08 | 514.97 |
| 2003-08-11 | 516.81 |
| 2003-08-12 | 519.72 |
| 2003-08-13 | 508.56 |
| 2003-08-14 | 512.17 |
| 2003-08-15 | 511.19 |
| 2003-08-18 | 514.21 |
| 2003-08-19 | 516.23 |
| 2003-08-20 | 513.44 |
| 2003-08-21 | 518.02 |
| 2003-08-22 | 510.60 |
| 2003-08-25 | 511.37 |
| 2003-08-26 | 511.78 |
| 2003-08-27 | 508.50 |
| 2003-08-28 | 509.55 |
| 2003-08-29 | 506.91 |
| 2003-09-01 | . |
| 2003-09-02 | 511.87 |
| 2003-09-03 | 509.43 |
| 2003-09-04 | 507.70 |
| 2003-09-05 | 504.03 |
| 2003-09-08 | 504.97 |
| 2003-09-09 | 505.01 |
| 2003-09-10 | 502.38 |
| 2003-09-11 | 507.54 |
| 2003-09-12 | 509.06 |
| 2003-09-15 | 517.22 |
| 2003-09-16 | 522.17 |
| 2003-09-17 | 520.98 |
| 2003-09-18 | 524.13 |
| 2003-09-19 | 520.22 |
| 2003-09-22 | 516.29 |
| 2003-09-23 | 517.92 |
| 2003-09-24 | 509.15 |
| 2003-09-25 | 507.53 |
| 2003-09-26 | 503.25 |
| 2003-09-29 | 504.65 |
| 2003-09-30 | 504.08 |
| 2003-10-01 | 511.29 |
| 2003-10-02 | 516.63 |
| 2003-10-03 | 507.49 |
| 2003-10-06 | 501.22 |
| 2003-10-07 | 500.71 |
| 2003-10-08 | 499.36 |
| 2003-10-09 | 503.23 |
| 2003-10-10 | 500.32 |
| 2003-10-13 | 495.16 |
| 2003-10-14 | 501.48 |
| 2003-10-15 | 509.56 |
| 2003-10-16 | 511.44 |
| 2003-10-17 | 509.30 |
| 2003-10-20 | 513.71 |
| 2003-10-21 | 513.48 |
| 2003-10-22 | 507.82 |
| 2003-10-23 | 513.27 |
| 2003-10-24 | 516.21 |
| 2003-10-27 | 516.12 |
| 2003-10-28 | 522.44 |
| 2003-10-29 | 526.74 |
| 2003-10-30 | 521.66 |
| 2003-10-31 | 523.21 |
| 2003-11-03 | 524.34 |
| 2003-11-04 | 519.93 |
| 2003-11-05 | 519.93 |
| 2003-11-06 | 521.77 |
| 2003-11-07 | 515.09 |
| 2003-11-10 | 511.40 |
| 2003-11-11 | 513.19 |
| 2003-11-12 | 518.97 |
| 2003-11-13 | 531.20 |
| 2003-11-14 | 527.38 |
| 2003-11-17 | 526.02 |
| 2003-11-18 | 518.60 |
| 2003-11-19 | 523.83 |
| 2003-11-20 | 523.63 |
| 2003-11-21 | 520.26 |
| 2003-11-24 | 530.83 |
| 2003-11-25 | 531.03 |
| 2003-11-26 | 533.16 |
| 2003-11-27 | . |
| 2003-11-28 | 537.17 |
| 2003-12-01 | 544.64 |
| 2003-12-02 | 545.75 |
| 2003-12-03 | 544.38 |
| 2003-12-04 | 543.16 |
| 2003-12-05 | 540.00 |
| 2003-12-08 | 544.83 |
| 2003-12-09 | 540.04 |
| 2003-12-10 | 537.50 |
| 2003-12-11 | 544.84 |
| 2003-12-12 | 546.04 |
| 2003-12-15 | 540.70 |
| 2003-12-16 | 540.41 |
| 2003-12-17 | 551.23 |
| 2003-12-18 | 554.28 |
| 2003-12-19 | 552.57 |
| 2003-12-22 | 547.45 |
| 2003-12-23 | 546.98 |
| 2003-12-24 | 546.78 |
| 2003-12-25 | . |
| 2003-12-26 | 548.26 |
| 2003-12-29 | 558.15 |
| 2003-12-30 | 561.97 |
| 2003-12-31 | 560.81 |
| 2004-01-01 | . |
| 2004-01-02 | 557.66 |
| 2004-01-05 | 559.20 |
| 2004-01-06 | 563.27 |
| 2004-01-07 | 561.62 |
| 2004-01-08 | 564.23 |
| 2004-01-09 | 562.66 |
| 2004-01-12 | 567.44 |
| 2004-01-13 | 565.00 |
| 2004-01-14 | 572.52 |
| 2004-01-15 | 572.04 |
| 2004-01-16 | 581.83 |
| 2004-01-19 | . |
| 2004-01-20 | 579.47 |
| 2004-01-21 | 585.39 |
| 2004-01-22 | 588.56 |
| 2004-01-23 | 584.44 |
| 2004-01-26 | 595.85 |
| 2004-01-27 | 591.62 |
| 2004-01-28 | 584.17 |
| 2004-01-29 | 597.58 |
| 2004-01-30 | 598.46 |
| 2004-02-02 | 607.39 |
| 2004-02-03 | 613.18 |
| 2004-02-04 | 613.31 |
| 2004-02-05 | 592.57 |
| 2004-02-06 | 599.74 |
| 2004-02-09 | 592.92 |
| 2004-02-10 | 591.25 |
| 2004-02-11 | 602.10 |
| 2004-02-12 | 601.96 |
| 2004-02-13 | 599.11 |
| 2004-02-16 | . |
| 2004-02-17 | 604.33 |
| 2004-02-18 | 601.32 |
| 2004-02-19 | 599.11 |
| 2004-02-20 | 599.56 |
| 2004-02-23 | 595.75 |
| 2004-02-24 | 597.58 |
| 2004-02-25 | 598.98 |
| 2004-02-26 | 596.09 |
| 2004-02-27 | 594.13 |
| 2004-03-01 | 604.02 |
| 2004-03-02 | 600.99 |
| 2004-03-03 | 608.68 |
| 2004-03-04 | 611.30 |
| 2004-03-05 | 616.91 |
| 2004-03-08 | 626.82 |
| 2004-03-09 | 619.41 |
| 2004-03-10 | 615.53 |
| 2004-03-11 | 607.01 |
| 2004-03-12 | 611.01 |
| 2004-03-15 | 601.18 |
| 2004-03-16 | 595.93 |
| 2004-03-17 | 602.55 |
| 2004-03-18 | 592.71 |
| 2004-03-19 | 586.45 |
| 2004-03-22 | 577.54 |
| 2004-03-23 | 582.03 |
| 2004-03-24 | 577.48 |
| 2004-03-25 | 583.25 |
| 2004-03-26 | 585.68 |
| 2004-03-29 | 592.02 |
| 2004-03-30 | 592.81 |
| 2004-03-31 | 593.29 |
| 2004-04-01 | 594.74 |
| 2004-04-02 | 608.20 |
| 2004-04-05 | 620.49 |
| 2004-04-06 | 620.82 |
| 2004-04-07 | 617.27 |
| 2004-04-08 | 616.37 |
| 2004-04-09 | . |
| 2004-04-12 | 622.47 |
| 2004-04-13 | 615.19 |
| 2004-04-14 | 617.13 |
| 2004-04-15 | 613.61 |
| 2004-04-16 | 627.54 |
| 2004-04-19 | 628.93 |
| 2004-04-20 | 617.27 |
| 2004-04-21 | 627.69 |
| 2004-04-22 | 632.18 |
| 2004-04-23 | 624.52 |
| 2004-04-26 | 620.60 |
| 2004-04-27 | 616.11 |
| 2004-04-28 | 607.99 |
| 2004-04-29 | 613.07 |
| 2004-04-30 | 612.09 |
| 2004-05-03 | 616.99 |
| 2004-05-04 | 612.66 |
| 2004-05-05 | 622.24 |
| 2004-05-06 | 613.43 |
| 2004-05-07 | 611.36 |
| 2004-05-10 | 601.59 |
| 2004-05-11 | 605.66 |
| 2004-05-12 | 602.62 |
| 2004-05-13 | 608.53 |
| 2004-05-14 | 604.85 |
| 2004-05-17 | 599.09 |
| 2004-05-18 | 596.86 |
| 2004-05-19 | 595.53 |
| 2004-05-20 | 589.00 |
| 2004-05-21 | 591.12 |
| 2004-05-24 | 586.23 |
| 2004-05-25 | 597.97 |
| 2004-05-26 | 599.88 |
| 2004-05-27 | 612.46 |
| 2004-05-28 | 607.94 |
| 2004-05-31 | . |
| 2004-06-01 | 615.83 |
| 2004-06-02 | 618.50 |
| 2004-06-03 | 613.36 |
| 2004-06-04 | 614.13 |
| 2004-06-07 | 620.98 |
| 2004-06-08 | 626.19 |
| 2004-06-09 | 616.34 |
| 2004-06-10 | 615.00 |
| 2004-06-11 | . |
| 2004-06-14 | 615.50 |
| 2004-06-15 | 617.87 |
| 2004-06-16 | 614.60 |
| 2004-06-17 | 614.71 |
| 2004-06-18 | 614.13 |
| 2004-06-21 | 614.03 |
| 2004-06-22 | 610.90 |
| 2004-06-23 | 616.74 |
| 2004-06-24 | 617.66 |
| 2004-06-25 | 615.82 |
| 2004-06-28 | 611.72 |
| 2004-06-29 | 616.10 |
| 2004-06-30 | 622.79 |
| 2004-07-01 | 624.00 |
| 2004-07-02 | 623.36 |
| 2004-07-05 | . |
| 2004-07-06 | 623.93 |
| 2004-07-07 | 624.89 |
| 2004-07-08 | 618.49 |
| 2004-07-09 | 613.87 |
| 2004-07-12 | 608.43 |
| 2004-07-13 | 608.60 |
| 2004-07-14 | 608.20 |
| 2004-07-15 | 608.28 |
| 2004-07-16 | 587.58 |
| 2004-07-19 | 583.89 |
| 2004-07-20 | 584.19 |
| 2004-07-21 | 574.23 |
| 2004-07-22 | 566.30 |
| 2004-07-23 | 566.61 |
| 2004-07-26 | 564.54 |
| 2004-07-27 | 581.70 |
| 2004-07-28 | 575.04 |
| 2004-07-29 | 577.47 |
| 2004-07-30 | 586.60 |
| 2004-08-02 | 586.90 |
| 2004-08-03 | 584.11 |
| 2004-08-04 | 583.61 |
| 2004-08-05 | 564.53 |
| 2004-08-06 | 552.53 |
| 2004-08-09 | 548.63 |
| 2004-08-10 | 560.02 |
| 2004-08-11 | 567.39 |
| 2004-08-12 | 560.35 |
| 2004-08-13 | 558.19 |
| 2004-08-16 | 565.80 |
| 2004-08-17 | 566.80 |
| 2004-08-18 | 574.97 |
| 2004-08-19 | 576.42 |
| 2004-08-20 | 578.19 |
| 2004-08-23 | 576.93 |
| 2004-08-24 | 579.69 |
| 2004-08-25 | 587.19 |
| 2004-08-26 | 586.50 |
| 2004-08-27 | 587.71 |
| 2004-08-30 | 577.87 |
| 2004-08-31 | 579.69 |
| 2004-09-01 | 592.13 |
| 2004-09-02 | 600.97 |
| 2004-09-03 | 598.65 |
| 2004-09-06 | . |
| 2004-09-07 | 604.86 |
| 2004-09-08 | 604.10 |
| 2004-09-09 | 601.80 |
| 2004-09-10 | 602.11 |
| 2004-09-13 | 599.90 |
| 2004-09-14 | 602.52 |
| 2004-09-15 | 599.17 |
| 2004-09-16 | 596.99 |
| 2004-09-17 | 600.65 |
| 2004-09-20 | 598.32 |
| 2004-09-21 | 606.90 |
| 2004-09-22 | 601.08 |
| 2004-09-23 | 598.76 |
| 2004-09-24 | 606.97 |
| 2004-09-27 | 598.56 |
| 2004-09-28 | 603.30 |
| 2004-09-29 | 615.75 |
| 2004-09-30 | 617.42 |
| 2004-10-01 | 621.20 |
| 2004-10-04 | 624.69 |
| 2004-10-05 | 615.71 |
| 2004-10-06 | 617.26 |
| 2004-10-07 | 607.12 |
| 2004-10-08 | 599.49 |
| 2004-10-11 | 597.56 |
| 2004-10-12 | 598.55 |
| 2004-10-13 | 599.19 |
| 2004-10-14 | 594.87 |
| 2004-10-15 | 590.28 |
| 2004-10-18 | 598.80 |
| 2004-10-19 | 583.31 |
| 2004-10-20 | 590.47 |
| 2004-10-21 | 582.96 |
| 2004-10-22 | 580.30 |
| 2004-10-25 | 575.65 |
| 2004-10-26 | 588.80 |
| 2004-10-27 | 602.35 |
| 2004-10-28 | 600.07 |
| 2004-10-29 | 601.07 |
| 2004-11-01 | 590.29 |
| 2004-11-02 | 591.89 |
| 2004-11-03 | 605.60 |
| 2004-11-04 | 611.54 |
| 2004-11-05 | 617.31 |
| 2004-11-08 | 616.08 |
| 2004-11-09 | 614.00 |
| 2004-11-10 | 610.92 |
| 2004-11-11 | 618.29 |
| 2004-11-12 | 617.27 |
| 2004-11-15 | 616.75 |
| 2004-11-16 | 610.64 |
| 2004-11-17 | 609.66 |
| 2004-11-18 | 594.00 |
| 2004-11-19 | 587.98 |
| 2004-11-22 | 585.93 |
| 2004-11-23 | 590.90 |
| 2004-11-24 | 596.19 |
| 2004-11-25 | . |
| 2004-11-26 | 599.23 |
| 2004-11-29 | 600.30 |
| 2004-11-30 | 599.51 |
| 2004-12-01 | 612.94 |
| 2004-12-02 | 618.03 |
| 2004-12-03 | 613.14 |
| 2004-12-06 | 612.05 |
| 2004-12-07 | 609.88 |
| 2004-12-08 | 618.95 |
| 2004-12-09 | 622.65 |
| 2004-12-10 | 618.27 |
| 2004-12-13 | 622.26 |
| 2004-12-14 | 624.22 |
| 2004-12-15 | 616.88 |
| 2004-12-16 | 611.90 |
| 2004-12-17 | 613.88 |
| 2004-12-20 | 612.45 |
| 2004-12-21 | 616.05 |
| 2004-12-22 | 619.41 |
| 2004-12-23 | 615.89 |
| 2004-12-24 | . |
| 2004-12-27 | 617.31 |
| 2004-12-28 | 623.68 |
| 2004-12-29 | 622.27 |
| 2004-12-30 | 625.62 |
| 2004-12-31 | 622.79 |
| 2005-01-03 | 615.20 |
| 2005-01-04 | 612.33 |
| 2005-01-05 | 610.33 |
| 2005-01-06 | 615.85 |
| 2005-01-07 | 614.57 |
| 2005-01-10 | 621.69 |
| 2005-01-11 | 617.48 |
| 2005-01-12 | 618.31 |
| 2005-01-13 | 609.51 |
| 2005-01-14 | 613.79 |
| 2005-01-17 | . |
| 2005-01-18 | 620.41 |
| 2005-01-19 | 619.16 |
| 2005-01-20 | 622.45 |
| 2005-01-21 | 617.81 |
| 2005-01-24 | 611.74 |
| 2005-01-25 | 613.88 |
| 2005-01-26 | 613.28 |
| 2005-01-27 | 613.57 |
#2005-01-28| 617.47
#2005-01-31| 621.29
#2005-02-01| 638.84
#2005-02-02| 636.27
#2005-02-03| 635.02
#2005-02-04| 642.73
#2005-02-07| 641.88
#2005-02-08| 638.36
#2005-02-09| 629.42
#2005-02-10| 630.87
#2005-02-11| 636.59
#2005-02-14| 629.62
#2005-02-15| 628.28
#2005-02-16| 628.84
#2005-02-17| 635.13
#2005-02-18| 633.27
#2005-02-21| .
#2005-02-22| 624.59
#2005-02-23| 627.85
#2005-02-24| 632.61
#2005-02-25| 635.24
#2005-02-28| 628.44
#2005-03-01| 630.86
#2005-03-02| 631.42
#2005-03-03| 630.28
#2005-03-04| 632.02
#2005-03-07| 632.61
#2005-03-08| 627.60
#2005-03-09| 625.46
#2005-03-10| 626.03
#2005-03-11| 618.27
#2005-03-14| 622.15
#2005-03-15| 616.62
#2005-03-16| 611.95
#2005-03-17| 614.93
#2005-03-18| 615.67
#2005-03-21| 612.06
#2005-03-22| 603.56
#2005-03-23| 602.45
#2005-03-24| 600.35
#2005-03-25| .
#2005-03-28| 602.78
#2005-03-29| 604.27
#2005-03-30| 606.07
#2005-03-31| 593.56
#2005-04-01| 585.20
#2005-04-04| 588.88
#2005-04-05| 598.91
#2005-04-06| 602.74
#2005-04-07| 608.37
#2005-04-08| 605.47
#2005-04-11| 604.76
#2005-04-12| 606.31
#2005-04-13| 599.41
#2005-04-14| 600.38
#2005-04-15| 604.39
#2005-04-18| 603.52
#2005-04-19| 598.91
#2005-04-20| 600.80
#2005-04-21| 608.51
#2005-04-22| 606.15
#2005-04-25| 608.97
#2005-04-26| 610.44
#2005-04-27| 616.14
#2005-04-28| 611.81
#2005-04-29| 617.06
#2005-05-02| 614.14
#2005-05-03| 614.03
#2005-05-04| 618.85
#2005-05-05| 616.42
#2005-05-06| 613.79
#2005-05-09| 611.48
#2005-05-10| 606.95
#2005-05-11| 614.81
#2005-05-12| 610.45
#2005-05-13| 606.78
#2005-05-16| 614.13
#2005-05-17| 615.21
#2005-05-18| 619.98
#2005-05-19| 621.89
#2005-05-20| 621.04
#2005-05-23| 625.27
#2005-05-24| 623.49
#2005-05-25| 620.70
#2005-05-26| 619.97
#2005-05-27| 619.98
#2005-05-30| .
#2005-05-31| 615.88
#2005-06-01| 617.32
#2005-06-02| 618.59
#2005-06-03| 617.37
#2005-06-06| 616.98
#2005-06-07| 618.12
#2005-06-08| 615.21
#2005-06-09| 616.84
#2005-06-10| 614.91
#2005-06-13| 615.32
#2005-06-14| 619.66
#2005-06-15| 617.00
#2005-06-16| 619.30
#2005-06-17| 619.28
#2005-06-20| 615.07
#2005-06-21| 609.52
#2005-06-22| 602.72
#2005-06-23| 598.03
#2005-06-24| 598.30
#2005-06-27| 600.18
#2005-06-28| 607.00
#2005-06-29| 605.49
#2005-06-30| 600.74
#2005-07-01| 599.86
#2005-07-04| .
#2005-07-05| 608.94
#2005-07-06| 601.48
#2005-07-07| 601.23
#2005-07-08| 609.70
#2005-07-11| 613.80
#2005-07-12| 612.75
#2005-07-13| 611.41
#2005-07-14| 613.79
#2005-07-15| 614.87
#2005-07-18| 608.71
#2005-07-19| 613.39
#2005-07-20| 628.51
#2005-07-21| 628.36
#2005-07-22| 625.44
#2005-07-25| 623.78
#2005-07-26| 626.60
#2005-07-27| 631.80
#2005-07-28| 633.71
#2005-07-29| 635.44
#2005-08-01| 633.67
#2005-08-02| 634.47
#2005-08-03| 633.54
#2005-08-04| 629.57
#2005-08-05| 630.46
#2005-08-08| 630.81
#2005-08-09| 632.96
#2005-08-10| 630.98
#2005-08-11| 634.73
#2005-08-12| 634.32
#2005-08-15| 638.58
#2005-08-16| 635.18
#2005-08-17| 635.98
#2005-08-18| 638.51
#2005-08-19| 635.40
#2005-08-22| 634.83
#2005-08-23| 634.04
#2005-08-24| 637.13
#2005-08-25| 637.55
#2005-08-26| 634.81
#2005-08-29| 636.93
#2005-08-30| 633.55
#2005-08-31| 642.94
#2005-09-01| 645.28
#2005-09-02| 643.13
#2005-09-05| .
#2005-09-06| 652.05
#2005-09-07| 647.55
#2005-09-08| 643.39
#2005-09-09| 641.66
#2005-09-12| 639.62
#2005-09-13| 631.98
#2005-09-14| 628.67
#2005-09-15| 624.70
#2005-09-16| 626.18
#2005-09-19| 622.25
#2005-09-20| 618.87
#2005-09-21| 616.16
#2005-09-22| 617.00
#2005-09-23| 619.10
#2005-09-26| 612.97
#2005-09-27| 613.09
#2005-09-28| 608.17
#2005-09-29| 605.88
#2005-09-30| 606.84
#2005-10-03| 603.64
#2005-10-04| 608.45
#2005-10-05| 598.87
#2005-10-06| 596.36
#2005-10-07| 597.79
#2005-10-10| 596.87
#2005-10-11| 588.60
#2005-10-12| 595.04
#2005-10-13| 602.62
#2005-10-14| 605.79
#2005-10-17| 609.02
#2005-10-18| 600.56
#2005-10-19| 600.02
#2005-10-20| 591.20
#2005-10-21| 591.00
#2005-10-24| 600.03
#2005-10-25| 601.63
#2005-10-26| 598.87
#2005-10-27| 593.65
#2005-10-28| 596.64
#2005-10-31| 599.95
#2005-11-01| 599.97
#2005-11-02| 604.99
#2005-11-03| 605.51
#2005-11-04| 606.38
#2005-11-07| 605.32
#2005-11-08| 602.48
#2005-11-09| 607.09
#2005-11-10| 616.04
#2005-11-11| 618.15
#2005-11-14| 613.66
#2005-11-15| 619.51
#2005-11-16| 618.13
#2005-11-17| 619.45
#2005-11-18| 621.77
#2005-11-21| 622.44
#2005-11-22| 618.32
#2005-11-23| 620.27
#2005-11-24| .
#2005-11-25| 621.54
#2005-11-28| 616.15
#2005-11-29| 614.77
#2005-11-30| 613.47
#2005-12-01| 621.58
#2005-12-02| 627.95
#2005-12-05| 636.89
#2005-12-06| 635.66
#2005-12-07| 633.44
#2005-12-08| 630.34
#2005-12-09| 632.48
#2005-12-12| 633.71
#2005-12-13| 635.66
#2005-12-14| 635.92
#2005-12-15| 636.78
#2005-12-16| 641.08
#2005-12-19| 638.22
#2005-12-20| 634.60
#2005-12-21| 635.52
#2005-12-22| 637.09
#2005-12-23| 635.44
#2005-12-26| .
#2005-12-27| 630.28
#2005-12-28| 633.50
#2005-12-29| 630.63
#2005-12-30| 626.96
#2006-01-02| .
#2006-01-03| 629.91
#2006-01-04| 636.08
#2006-01-05| 633.38
#2006-01-06| 640.66
#2006-01-09| 650.66
#2006-01-10| 651.97
#2006-01-11| 653.35
#2006-01-12| 649.36
#2006-01-13| 649.09
#2006-01-16| .
#2006-01-17| 654.51
#2006-01-18| 658.31
#2006-01-19| 657.30
#2006-01-20| 646.58
#2006-01-23| 645.72
#2006-01-24| 647.41
#2006-01-25| 634.20
#2006-01-26| 636.00
#2006-01-27| 643.33
#2006-01-30| 638.43
#2006-01-31| 639.07
#2006-02-01| 633.61
#2006-02-02| 629.50
#2006-02-03| 623.19
#2006-02-06| 619.84
#2006-02-07| 623.94
#2006-02-08| 628.96
#2006-02-09| 629.26
#2006-02-10| 630.31
#2006-02-13| 628.60
#2006-02-14| 634.20
#2006-02-15| 636.98
#2006-02-16| 641.49
#2006-02-17| 638.66
#2006-02-20| .
#2006-02-21| 630.38
#2006-02-22| 626.61
#2006-02-23| 625.40
#2006-02-24| 626.02
#2006-02-27| 632.17
#2006-02-28| 621.61
#2006-03-01| 621.77
#2006-03-02| 619.92
#2006-03-03| 616.45
#2006-03-06| 614.06
#2006-03-07| 611.70
#2006-03-08| 612.47
#2006-03-09| 612.71
#2006-03-10| 615.91
#2006-03-13| 616.78
#2006-03-14| 618.28
#2006-03-15| 618.99
#2006-03-16| 617.60
#2006-03-17| 619.46
#2006-03-20| 625.31
#2006-03-21| 619.92
#2006-03-22| 625.64
#2006-03-23| 622.15
#2006-03-24| 620.19
#2006-03-27| 609.26
#2006-03-28| 607.66
#2006-03-29| 607.87
#2006-03-30| 608.89
#2006-03-31| 604.74
#2006-04-03| 603.62
#2006-04-04| 606.03
#2006-04-05| 595.26
#2006-04-06| 599.24
#2006-04-07| 593.46
#2006-04-10| 594.35
#2006-04-11| 589.40
#2006-04-12| 594.56
#2006-04-13| 588.15
#2006-04-14| .
#2006-04-17| 585.51
#2006-04-18| 590.02
#2006-04-19| 591.10
#2006-04-20| 594.88
#2006-04-21| 596.34
#2006-04-24| 598.15
#2006-04-25| 593.47
#2006-04-26| 598.31
#2006-04-27| 599.21
#2006-04-28| 601.75
#2006-05-01| 596.83
#2006-05-02| 593.38
#2006-05-03| 586.24
#2006-05-04| 588.24
#2006-05-05| 591.11
#2006-05-08| 590.52
#2006-05-09| 590.28
#2006-05-10| 589.44
#2006-05-11| 587.99
#2006-05-12| 584.10
#2006-05-15| 585.41
#2006-05-16| 587.80
#2006-05-17| 581.35
#2006-05-18| 580.01
#2006-05-19| 577.58
#2006-05-22| 572.41
#2006-05-23| 565.15
#2006-05-24| 576.43
#2006-05-25| 580.81
#2006-05-26| 581.91
#2006-05-29| .
#2006-05-30| 576.63
#2006-05-31| 580.36
#2006-06-01| 585.45
#2006-06-02| 589.29
#2006-06-05| 580.99
#2006-06-06| 581.84
#2006-06-07| 585.45
#2006-06-08| 585.29
#2006-06-09| 581.45
#2006-06-12| 577.87
#2006-06-13| 575.15
#2006-06-14| 577.62
#2006-06-15| 586.75
#2006-06-16| 584.47
#2006-06-19| 577.49
#2006-06-20| 575.05
#2006-06-21| 574.72
#2006-06-22| 573.33
#2006-06-23| 570.21
#2006-06-26| 558.47
#2006-06-27| 546.07
#2006-06-28| 548.35
#2006-06-29| 555.48
#2006-06-30| 552.99
#2006-07-03| 555.20
#2006-07-04| .
#2006-07-05| 550.93
#2006-07-06| 552.70
#2006-07-07| 554.34
#2006-07-10| 555.60
#2006-07-11| 557.25
#2006-07-12| 552.59
#2006-07-13| 547.42
#2006-07-14| 542.54
#2006-07-17| 545.53
#2006-07-18| 543.45
#2006-07-19| 554.67
#2006-07-20| 550.32
#2006-07-21| 547.85
#2006-07-24| 552.28
#2006-07-25| 565.68
#2006-07-26| 572.55
#2006-07-27| 573.60
#2006-07-28| 582.52
#2006-07-31| 578.33
#2006-08-01| 579.08
#2006-08-02| 585.56
#2006-08-03| 551.79
#2006-08-04| 546.06
#2006-08-07| 544.23
#2006-08-08| 542.36
#2006-08-09| 544.87
#2006-08-10| 545.97
#2006-08-11| 546.95
#2006-08-14| 543.14
#2006-08-15| 551.58
#2006-08-16| 553.14
#2006-08-17| 563.41
#2006-08-18| 566.35
#2006-08-21| 565.15
#2006-08-22| 561.60
#2006-08-23| 557.53
#2006-08-24| 566.30
#2006-08-25| 567.65
#2006-08-28| 569.60
#2006-08-29| 571.77
#2006-08-30| 571.26
#2006-08-31| 574.00
#2006-09-01| 575.24
#2006-09-04| .
#2006-09-05| 571.25
#2006-09-06| 571.48
#2006-09-07| 568.50
#2006-09-08| 571.06
#2006-09-11| 572.16
#2006-09-12| 578.18
#2006-09-13| 573.40
#2006-09-14| 575.25
#2006-09-15| 575.48
#2006-09-18| 577.10
#2006-09-19| 577.24
#2006-09-20| 581.51
#2006-09-21| 577.93
#2006-09-22| 566.02
#2006-09-25| 566.23
#2006-09-26| 563.46
#2006-09-27| 563.63
#2006-09-28| 565.01
#2006-09-29| 564.37
#2006-10-02| 561.82
#2006-10-03| 567.52
#2006-10-04| 578.62
#2006-10-05| 584.79
#2006-10-06| 583.62
#2006-10-09| 585.06
#2006-10-10| 587.22
#2006-10-11| 584.16
#2006-10-12| 587.94
#2006-10-13| 582.85
#2006-10-16| 581.09
#2006-10-17| 579.97
#2006-10-18| 583.15
#2006-10-19| 585.35
#2006-10-20| 587.81
#2006-10-23| 590.89
#2006-10-24| 591.32
#2006-10-25| 592.03
#2006-10-26| 595.82
#2006-10-27| 592.80
#2006-10-30| 592.40
#2006-10-31| 593.67
#2006-11-01| 591.31
#2006-11-02| 594.37
#2006-11-03| 595.89
#2006-11-06| 605.68
#2006-11-07| 604.62
#2006-11-08| 600.83
#2006-11-09| 592.39
#2006-11-10| 596.53
#2006-11-13| 592.65
#2006-11-14| 595.92
#2006-11-15| 596.41
#2006-11-16| 601.28
#2006-11-17| 600.34
#2006-11-20| 599.10
#2006-11-21| 618.96
#2006-11-22| 621.10
#2006-11-23| .
#2006-11-24| 617.63
#2006-11-27| 610.06
#2006-11-28| 610.71
#2006-11-29| 612.45
#2006-11-30| 609.05
#2006-12-01| 610.29
#2006-12-04| 621.78
#2006-12-05| 624.38
#2006-12-06| 629.47
#2006-12-07| 628.20
#2006-12-08| 628.40
#2006-12-11| 632.13
#2006-12-12| 634.21
#2006-12-13| 633.19
#2006-12-14| 634.05
#2006-12-15| 633.71
#2006-12-18| 630.37
#2006-12-19| 631.92
#2006-12-20| 634.17
#2006-12-21| 631.68
#2006-12-22| 627.31
#2006-12-25| .
#2006-12-26| 630.45
#2006-12-27| 631.19
#2006-12-28| 630.18
#2006-12-29| 630.53
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 624.41
#2007-01-04| 630.09
#2007-01-05| 628.41
#2007-01-08| 635.05
#2007-01-09| 639.82
#2007-01-10| 643.10
#2007-01-11| 649.60
#2007-01-12| 649.67
#2007-01-15| .
#2007-01-16| 651.77
#2007-01-17| 654.62
#2007-01-18| 653.75
#2007-01-19| 653.63
#2007-01-22| 648.73
#2007-01-23| 646.14
#2007-01-24| 652.02
#2007-01-25| 648.95
#2007-01-26| 650.14
#2007-01-29| 653.77
#2007-01-30| 662.60
#2007-01-31| 664.52
#2007-02-01| 664.54
#2007-02-02| 667.36
#2007-02-05| 666.67
#2007-02-06| 663.61
#2007-02-07| 664.61
#2007-02-08| 668.50
#2007-02-09| 663.44
#2007-02-12| 659.39
#2007-02-13| 663.12
#2007-02-14| 664.79
#2007-02-15| 663.96
#2007-02-16| 663.59
#2007-02-19| .
#2007-02-20| 666.73
#2007-02-21| 655.97
#2007-02-22| 653.30
#2007-02-23| 654.12
#2007-02-26| 647.54
#2007-02-27| 631.63
#2007-02-28| 636.40
#2007-03-01| 633.70
#2007-03-02| 626.36
#2007-03-05| 621.33
#2007-03-06| 627.34
#2007-03-07| 628.57
#2007-03-08| 632.03
#2007-03-09| 634.43
#2007-03-12| 633.75
#2007-03-13| 626.98
#2007-03-14| 630.89
#2007-03-15| 629.33
#2007-03-16| 628.04
#2007-03-19| 634.55
#2007-03-20| 637.91
#2007-03-21| 641.47
#2007-03-22| 642.05
#2007-03-23| 642.10
#2007-03-26| 636.79
#2007-03-27| 631.71
#2007-03-28| 630.60
#2007-03-29| 631.85
#2007-03-30| 634.39
#2007-04-02| 635.23
#2007-04-03| 643.36
#2007-04-04| 645.38
#2007-04-05| 648.58
#2007-04-06| .
#2007-04-09| 647.82
#2007-04-10| 648.73
#2007-04-11| 650.85
#2007-04-12| 657.89
#2007-04-13| 654.99
#2007-04-16| 665.15
#2007-04-17| 670.13
#2007-04-18| 664.72
#2007-04-19| 659.52
#2007-04-20| 667.07
#2007-04-23| 669.81
#2007-04-24| 670.74
#2007-04-25| 672.55
#2007-04-26| 677.86
#2007-04-27| 674.00
#2007-04-30| 666.56
#2007-05-01| 673.20
#2007-05-02| 677.93
#2007-05-03| 678.72
#2007-05-04| 676.81
#2007-05-07| 679.59
#2007-05-08| 677.59
#2007-05-09| 677.06
#2007-05-10| 670.04
#2007-05-11| 674.49
#2007-05-14| 671.70
#2007-05-15| 669.88
#2007-05-16| 672.58
#2007-05-17| 666.12
#2007-05-18| 668.76
#2007-05-21| 667.17
#2007-05-22| 669.23
#2007-05-23| 676.97
#2007-05-24| 674.82
#2007-05-25| 676.17
#2007-05-28| .
#2007-05-29| 672.40
#2007-05-30| 671.84
#2007-05-31| 674.43
#2007-06-01| 675.21
#2007-06-04| 677.30
#2007-06-05| 673.24
#2007-06-06| 671.98
#2007-06-07| 662.35
#2007-06-08| 666.38
#2007-06-11| 664.43
#2007-06-12| 659.14
#2007-06-13| 666.11
#2007-06-14| 668.25
#2007-06-15| 674.00
#2007-06-18| 673.31
#2007-06-19| 673.92
#2007-06-20| 664.65
#2007-06-21| 665.15
#2007-06-22| 657.58
#2007-06-25| 652.22
#2007-06-26| 655.92
#2007-06-27| 658.80
#2007-06-28| 658.96
#2007-06-29| 658.10
#2007-07-02| 667.76
#2007-07-03| 668.44
#2007-07-04| .
#2007-07-05| 668.16
#2007-07-06| 673.45
#2007-07-09| 673.92
#2007-07-10| 666.45
#2007-07-11| 670.08
#2007-07-12| 677.93
#2007-07-13| 675.93
#2007-07-16| 676.93
#2007-07-17| 677.22
#2007-07-18| 676.89
#2007-07-19| 679.65
#2007-07-20| 682.14
#2007-07-23| 684.86
#2007-07-24| 677.05
#2007-07-25| 681.43
#2007-07-26| 668.73
#2007-07-27| 662.60
#2007-07-30| 669.30
#2007-07-31| 660.95
#2007-08-01| 672.78
#2007-08-02| 678.14
#2007-08-03| 666.76
#2007-08-06| 680.91
#2007-08-07| 684.15
#2007-08-08| 692.97
#2007-08-09| 683.80
#2007-08-10| 676.84
#2007-08-13| 675.39
#2007-08-14| 670.58
#2007-08-15| 663.75
#2007-08-16| 658.46
#2007-08-17| 668.10
#2007-08-20| 664.82
#2007-08-21| 664.41
#2007-08-22| 669.00
#2007-08-23| 673.93
#2007-08-24| 680.56
#2007-08-27| 676.70
#2007-08-28| 667.28
#2007-08-29| 676.64
#2007-08-30| 673.79
#2007-08-31| 677.24
#2007-09-03| .
#2007-09-04| 683.56
#2007-09-05| 681.01
#2007-09-06| 688.35
#2007-09-07| 684.14
#2007-09-10| 684.76
#2007-09-11| 694.10
#2007-09-12| 694.71
#2007-09-13| 697.35
#2007-09-14| 699.16
#2007-09-17| 690.95
#2007-09-18| 702.18
#2007-09-19| 710.77
#2007-09-20| 709.72
#2007-09-21| 709.37
#2007-09-24| 707.91
#2007-09-25| 706.82
#2007-09-26| 711.97
#2007-09-27| 712.66
#2007-09-28| 709.18
#2007-10-01| 719.35
#2007-10-02| 714.56
#2007-10-03| 712.95
#2007-10-04| 716.90
#2007-10-05| 720.84
#2007-10-08| 722.42
#2007-10-09| 728.84
#2007-10-10| 727.22
#2007-10-11| 725.31
#2007-10-12| 727.10
#2007-10-15| 703.78
#2007-10-16| 700.84
#2007-10-17| 698.20
#2007-10-18| 696.70
#2007-10-19| 684.83
#2007-10-22| 682.15
#2007-10-23| 693.08
#2007-10-24| 690.29
#2007-10-25| 683.85
#2007-10-26| 685.19
#2007-10-29| 687.70
#2007-10-30| 683.62
#2007-10-31| 690.06
#2007-11-01| 678.41
#2007-11-02| 677.45
#2007-11-05| 676.25
#2007-11-06| 676.26
#2007-11-07| 660.30
#2007-11-08| 663.97
#2007-11-09| 663.02
#2007-11-12| 659.03
#2007-11-13| 670.04
#2007-11-14| 667.62
#2007-11-15| 664.54
#2007-11-16| 660.95
#2007-11-19| 658.00
#2007-11-20| 671.86
#2007-11-21| 664.17
#2007-11-22| .
#2007-11-23| 669.27
#2007-11-26| 665.12
#2007-11-27| 678.44
#2007-11-28| 690.09
#2007-11-29| 685.11
#2007-11-30| 691.08
#2007-12-03| 690.40
#2007-12-04| 688.23
#2007-12-05| 696.58
#2007-12-06| 703.21
#2007-12-07| 702.54
#2007-12-10| 707.93
#2007-12-11| 696.40
#2007-12-12| 700.85
#2007-12-13| 699.92
#2007-12-14| 694.63
#2007-12-17| 683.46
#2007-12-18| 686.96
#2007-12-19| 688.43
#2007-12-20| 694.13
#2007-12-21| 708.29
#2007-12-24| 706.99
#2007-12-25| .
#2007-12-26| 711.99
#2007-12-27| 704.86
#2007-12-28| 705.54
#2007-12-31| 701.56
#2008-01-01| .
#2008-01-02| 691.43
#2008-01-03| 693.25
#2008-01-04| 684.20
#2008-01-07| 694.05
#2008-01-08| 686.70
#2008-01-09| 690.17
#2008-01-10| 693.12
#2008-01-11| 692.98
#2008-01-14| 692.54
#2008-01-15| 679.41
#2008-01-16| 682.16
#2008-01-17| 677.03
#2008-01-18| 660.70
#2008-01-21| .
#2008-01-22| 649.28
#2008-01-23| 651.76
#2008-01-24| 653.08
#2008-01-25| 649.21
#2008-01-28| 654.86
#2008-01-29| 661.39
#2008-01-30| 653.29
#2008-01-31| 662.89
#2008-02-01| 679.22
#2008-02-04| 675.80
#2008-02-05| 666.84
#2008-02-06| 669.52
#2008-02-07| 677.53
#2008-02-08| 676.32
#2008-02-11| 678.73
#2008-02-12| 688.62
#2008-02-13| 693.26
#2008-02-14| 684.12
#2008-02-15| 688.15
#2008-02-18| .
#2008-02-19| 687.18
#2008-02-20| 688.16
#2008-02-21| 681.35
#2008-02-22| 681.01
#2008-02-25| 696.07
#2008-02-26| 698.32
#2008-02-27| 695.46
#2008-02-28| 689.51
#2008-02-29| 680.17
#2008-03-03| 681.20
#2008-03-04| 682.25
#2008-03-05| 684.32
#2008-03-06| 669.47
#2008-03-07| 658.20
#2008-03-10| 644.85
#2008-03-11| 657.30
#2008-03-12| 662.18
#2008-03-13| 664.44
#2008-03-14| 656.64
#2008-03-17| 650.93
#2008-03-18| 669.56
#2008-03-19| 662.12
#2008-03-20| 669.60
#2008-03-21| .
#2008-03-24| 679.06
#2008-03-25| 682.15
#2008-03-26| 679.63
#2008-03-27| 679.33
#2008-03-28| 677.49
#2008-03-31| 681.48
#2008-04-01| 697.38
#2008-04-02| 700.26
#2008-04-03| 694.75
#2008-04-04| 701.91
#2008-04-07| 701.26
#2008-04-08| 701.93
#2008-04-09| 695.24
#2008-04-10| 697.38
#2008-04-11| 683.48
#2008-04-14| 679.44
#2008-04-15| 671.45
#2008-04-16| 681.53
#2008-04-17| 681.68
#2008-04-18| 682.39
#2008-04-21| 682.79
#2008-04-22| 675.45
#2008-04-23| 681.24
#2008-04-24| 674.66
#2008-04-25| 678.09
#2008-04-28| 685.77
#2008-04-29| 687.31
#2008-04-30| 682.94
#2008-05-01| 693.35
#2008-05-02| 685.53
#2008-05-05| 680.28
#2008-05-06| 684.47
#2008-05-07| 674.72
#2008-05-08| 680.11
#2008-05-09| 674.98
#2008-05-12| 678.25
#2008-05-13| 672.38
#2008-05-14| 675.82
#2008-05-15| 676.98
#2008-05-16| 678.16
#2008-05-19| 681.16
#2008-05-20| 683.76
#2008-05-21| 686.32
#2008-05-22| 686.92
#2008-05-23| 680.92
#2008-05-26| .
#2008-05-27| 685.60
#2008-05-28| 683.51
#2008-05-29| 692.26
#2008-05-30| 695.56
#2008-06-02| 689.20
#2008-06-03| 694.91
#2008-06-04| 699.15
#2008-06-05| 704.61
#2008-06-06| 688.43
#2008-06-09| 684.37
#2008-06-10| 682.29
#2008-06-11| 673.85
#2008-06-12| 686.16
#2008-06-13| 695.27
#2008-06-16| 697.48
#2008-06-17| 695.40
#2008-06-18| 688.60
#2008-06-19| 692.38
#2008-06-20| 679.36
#2008-06-23| 678.27
#2008-06-24| 675.79
#2008-06-25| 682.32
#2008-06-26| 670.74
#2008-06-27| 672.96
#2008-06-30| 678.49
#2008-07-01| 677.04
#2008-07-02| 676.17
#2008-07-03| 675.93
#2008-07-04| .
#2008-07-07| 675.62
#2008-07-08| 691.22
#2008-07-09| 687.67
#2008-07-10| 693.56
#2008-07-11| 688.98
#2008-07-14| 686.87
#2008-07-15| 696.70
#2008-07-16| 711.18
#2008-07-17| 714.45
#2008-07-18| 709.30
#2008-07-21| 705.78
#2008-07-22| 716.19
#2008-07-23| 712.49
#2008-07-24| 711.51
#2008-07-25| 713.54
#2008-07-28| 703.44
#2008-07-29| 705.78
#2008-07-30| 709.68
#2008-07-31| 709.88
#2008-08-01| 703.86
#2008-08-04| 708.69
#2008-08-05| 726.90
#2008-08-06| 730.53
#2008-08-07| 720.49
#2008-08-08| 737.01
#2008-08-11| 736.81
#2008-08-12| 731.58
#2008-08-13| 733.64
#2008-08-14| 732.42
#2008-08-15| 739.23
#2008-08-18| 733.98
#2008-08-19| 735.49
#2008-08-20| 738.76
#2008-08-21| 744.01
#2008-08-22| 747.88
#2008-08-25| 735.12
#2008-08-26| 736.24
#2008-08-27| 736.15
#2008-08-28| 743.30
#2008-08-29| 734.08
#2008-09-01| .
#2008-09-02| 735.16
#2008-09-03| 737.16
#2008-09-04| 712.92
#2008-09-05| 710.06
#2008-09-08| 722.06
#2008-09-09| 716.00
#2008-09-10| 717.33
#2008-09-11| 726.62
#2008-09-12| 724.59
#2008-09-15| 710.69
#2008-09-16| 706.45
#2008-09-17| 688.48
#2008-09-18| 709.12
#2008-09-19| 709.60
#2008-09-22| 694.45
#2008-09-23| 695.71
#2008-09-24| 699.62
#2008-09-25| 705.21
#2008-09-26| 699.36
#2008-09-29| 663.75
#2008-09-30| 678.98
#2008-10-01| 668.69
#2008-10-02| 653.85
#2008-10-03| 651.39
#2008-10-06| 615.22
#2008-10-07| 602.07
#2008-10-08| 585.94
#2008-10-09| 545.50
#2008-10-10| 522.01
#2008-10-13| 595.26
#2008-10-14| 589.53
#2008-10-15| 544.17
#2008-10-16| 556.12
#2008-10-17| 548.89
#2008-10-20| 568.79
#2008-10-21| 554.42
#2008-10-22| 530.26
#2008-10-23| 514.73
#2008-10-24| 499.26
#2008-10-27| 476.56
#2008-10-28| 509.25
#2008-10-29| 509.97
#2008-10-30| 531.26
#2008-10-31| 542.32
#2008-11-03| 545.08
#2008-11-04| 553.98
#2008-11-05| 534.26
#2008-11-06| 514.93
#2008-11-07| 525.68
#2008-11-10| 518.14
#2008-11-11| 507.86
#2008-11-12| 481.20
#2008-11-13| 502.14
#2008-11-14| 479.14
#2008-11-17| 464.63
#2008-11-18| 442.40
#2008-11-19| 422.72
#2008-11-20| 392.27
#2008-11-21| 411.59
#2008-11-24| 424.29
#2008-11-25| 421.86
#2008-11-26| 425.19
#2008-11-27| .
#2008-11-28| 432.37
#2008-12-01| 404.79
#2008-12-02| 415.13
#2008-12-03| 428.33
#2008-12-04| 421.90
#2008-12-05| 441.48
#2008-12-08| 449.59
#2008-12-09| 437.53
#2008-12-10| 436.74
#2008-12-11| 435.91
#2008-12-12| 425.24
#2008-12-15| 421.09
#2008-12-16| 439.49
#2008-12-17| 442.16
#2008-12-18| 445.16
#2008-12-19| 440.41
#2008-12-22| 436.00
#2008-12-23| 429.25
#2008-12-24| 431.22
#2008-12-25| .
#2008-12-26| 429.77
#2008-12-29| 425.38
#2008-12-30| 433.46
#2008-12-31| 443.36
#2009-01-01| .
#2009-01-02| 457.95
#2009-01-05| 450.38
#2009-01-06| 444.70
#2009-01-07| 441.01
#2009-01-08| 441.93
#2009-01-09| 443.58
#2009-01-12| 441.09
#2009-01-13| 447.36
#2009-01-14| 443.77
#2009-01-15| 446.65
#2009-01-16| 453.91
#2009-01-19| .
#2009-01-20| 436.70
#2009-01-21| 449.00
#2009-01-22| 450.06
#2009-01-23| 437.56
#2009-01-26| 447.47
#2009-01-27| 465.53
#2009-01-28| 474.97
#2009-01-29| 464.61
#2009-01-30| 465.18
#2009-02-02| 464.78
#2009-02-03| 471.68
#2009-02-04| 475.22
#2009-02-05| 481.23
#2009-02-06| 484.97
#2009-02-09| 479.42
#2009-02-10| 464.04
#2009-02-11| 471.05
#2009-02-12| 477.43
#2009-02-13| 477.69
#2009-02-16| .
#2009-02-17| 474.65
#2009-02-18| 471.16
#2009-02-19| 468.30
#2009-02-20| 461.01
#2009-02-23| 454.96
#2009-02-24| 462.70
#2009-02-25| 453.87
#2009-02-26| 429.37
#2009-02-27| 408.14
#2009-03-02| 386.87
#2009-03-03| 386.40
#2009-03-04| 393.14
#2009-03-05| 375.31
#2009-03-06| 371.91
#2009-03-09| 365.49
#2009-03-10| 379.50
#2009-03-11| 381.24
#2009-03-12| 396.43
#2009-03-13| 410.67
#2009-03-16| 407.97
#2009-03-17| 411.20
#2009-03-18| 416.49
#2009-03-19| 400.51
#2009-03-20| 398.73
#2009-03-23| 418.25
#2009-03-24| 414.85
#2009-03-25| 413.50
#2009-03-26| 429.11
#2009-03-27| 425.61
#2009-03-30| 418.83
#2009-03-31| 421.76
#2009-04-01| 420.59
#2009-04-02| 427.05
#2009-04-03| 421.20
#2009-04-06| 422.80
#2009-04-07| 418.75
#2009-04-08| 428.32
#2009-04-09| 438.62
#2009-04-10| .
#2009-04-13| 439.84
#2009-04-14| 443.50
#2009-04-15| 444.89
#2009-04-16| 450.36
#2009-04-17| 459.69
#2009-04-20| 446.36
#2009-04-21| 440.37
#2009-04-22| 440.07
#2009-04-23| 430.40
#2009-04-24| 436.76
#2009-04-27| 437.45
#2009-04-28| 440.99
#2009-04-29| 449.98
#2009-04-30| 448.99
#2009-05-01| 448.52
#2009-05-04| 460.21
#2009-05-05| 458.64
#2009-05-06| 456.60
#2009-05-07| 469.93
#2009-05-08| 478.41
#2009-05-11| 469.95
#2009-05-12| 473.85
#2009-05-13| 464.76
#2009-05-14| 467.47
#2009-05-15| 465.79
#2009-05-18| 469.60
#2009-05-19| 462.13
#2009-05-20| 463.96
#2009-05-21| 456.43
#2009-05-22| 457.40
#2009-05-25| .
#2009-05-26| 468.92
#2009-05-27| 465.79
#2009-05-28| 466.49
#2009-05-29| 477.44
#2009-06-01| 486.00
#2009-06-02| 499.49
#2009-06-03| 492.45
#2009-06-04| 484.16
#2009-06-05| 484.74
#2009-06-08| 479.17
#2009-06-09| 482.73
#2009-06-10| 481.81
#2009-06-11| 485.05
#2009-06-12| 485.42
#2009-06-15| 469.05
#2009-06-16| 468.69
#2009-06-17| 477.31
#2009-06-18| 483.58
#2009-06-19| 488.00
#2009-06-22| 478.53
#2009-06-23| 479.43
#2009-06-24| 482.04
#2009-06-25| 496.68
#2009-06-26| 499.04
#2009-06-29| 500.45
#2009-06-30| 496.38
#2009-07-01| 491.98
#2009-07-02| 480.29
#2009-07-03| .
#2009-07-06| 480.51
#2009-07-07| 473.72
#2009-07-08| 469.62
#2009-07-09| 466.98
#2009-07-10| 467.20
#2009-07-13| 477.27
#2009-07-14| 479.53
#2009-07-15| 486.22
#2009-07-16| 492.65
#2009-07-17| 488.17
#2009-07-20| 492.13
#2009-07-21| 495.03
#2009-07-22| 485.72
#2009-07-23| 501.02
#2009-07-24| 510.95
#2009-07-27| 510.44
#2009-07-28| 513.37
#2009-07-29| 516.79
#2009-07-30| 513.69
#2009-07-31| 516.11
#2009-08-03| 525.45
#2009-08-04| 527.66
#2009-08-05| 525.53
#2009-08-06| 520.71
#2009-08-07| 524.34
#2009-08-10| 531.10
#2009-08-11| 528.15
#2009-08-12| 533.23
#2009-08-13| 532.01
#2009-08-14| 529.69
#2009-08-17| 525.81
#2009-08-18| 524.53
#2009-08-19| 531.95
#2009-08-20| 537.40
#2009-08-21| 541.28
#2009-08-24| 542.33
#2009-08-25| 542.88
#2009-08-26| 542.89
#2009-08-27| 545.88
#2009-08-28| 542.80
#2009-08-31| 543.96
#2009-09-01| 535.22
#2009-09-02| 532.73
#2009-09-03| 539.84
#2009-09-04| 548.38
#2009-09-07| .
#2009-09-08| 545.84
#2009-09-09| 556.55
#2009-09-10| 560.52
#2009-09-11| 559.72
#2009-09-14| 563.96
#2009-09-15| 558.95
#2009-09-16| 560.39
#2009-09-17| 559.25
#2009-09-18| 555.05
#2009-09-21| 558.69
#2009-09-22| 556.80
#2009-09-23| 551.22
#2009-09-24| 546.86
#2009-09-25| 547.43
#2009-09-28| 557.93
#2009-09-29| 554.96
#2009-09-30| 553.56
#2009-10-01| 543.83
#2009-10-02| 539.45
#2009-10-05| 542.91
#2009-10-06| 537.81
#2009-10-07| 542.26
#2009-10-08| 544.76
#2009-10-09| 551.16
#2009-10-12| 547.38
#2009-10-13| 546.44
#2009-10-14| 551.91
#2009-10-15| 554.27
#2009-10-16| 554.37
#2009-10-19| 561.58
#2009-10-20| 545.32
#2009-10-21| 543.05
#2009-10-22| 551.92
#2009-10-23| 550.01
#2009-10-26| 546.40
#2009-10-27| 545.23
#2009-10-28| 534.09
#2009-10-29| 540.83
#2009-10-30| 530.88
#2009-11-02| 536.53
#2009-11-03| 534.20
#2009-11-04| 538.08
#2009-11-05| 553.54
#2009-11-06| 549.32
#2009-11-09| 562.51
#2009-11-10| 564.88
#2009-11-11| 567.52
#2009-11-12| 563.13
#2009-11-13| 563.60
#2009-11-16| 569.80
#2009-11-17| 573.01
#2009-11-18| 572.52
#2009-11-19| 568.38
#2009-11-20| 567.57
#2009-11-23| 575.84
#2009-11-24| 592.93
#2009-11-25| 596.78
#2009-11-26| .
#2009-11-27| 590.87
#2009-11-30| 589.03
#2009-12-01| 594.23
#2009-12-02| 599.56
#2009-12-03| 595.46
#2009-12-04| 596.79
#2009-12-07| 596.87
#2009-12-08| 593.10
#2009-12-09| 591.70
#2009-12-10| 600.25
#2009-12-11| 600.28
#2009-12-14| 606.46
#2009-12-15| 605.09
#2009-12-16| 602.35
#2009-12-17| 593.67
#2009-12-18| 595.16
#2009-12-21| 599.40
#2009-12-22| 603.46
#2009-12-23| 609.09
#2009-12-24| 609.16
#2009-12-25| .
#2009-12-28| 609.81
#2009-12-29| 612.04
#2009-12-30| 609.23
#2009-12-31| 603.53
#2010-01-01| .
#2010-01-04| 607.17
#2010-01-05| 612.66
#2010-01-06| 620.53
#2010-01-07| 625.86
#2010-01-08| 627.45
#2010-01-11| 628.67
#2010-01-12| 622.60
#2010-01-13| 627.85
#2010-01-14| 630.47
#2010-01-15| 624.52
#2010-01-18| .
#2010-01-19| 635.11
#2010-01-20| 633.36
#2010-01-21| 620.24
#2010-01-22| 618.03
#2010-01-25| 621.35
#2010-01-26| 619.38
#2010-01-27| 616.10
#2010-01-28| 610.03
#2010-01-29| 604.94
#2010-02-01| 607.26
#2010-02-02| 618.55
#2010-02-03| 615.47
#2010-02-04| 599.05
#2010-02-05| 595.54
#2010-02-08| 595.94
#2010-02-09| 601.65
#2010-02-10| 597.93
#2010-02-11| 598.86
#2010-02-12| 599.00
#2010-02-15| .
#2010-02-16| 606.85
#2010-02-17| 614.65
#2010-02-18| 618.24
#2010-02-19| 616.12
#2010-02-22| 615.84
#2010-02-23| 610.97
#2010-02-24| 613.72
#2010-02-25| 612.05
#2010-02-26| 611.16
#2010-03-01| 619.96
#2010-03-02| 627.98
#2010-03-03| 626.99
#2010-03-04| 624.62
#2010-03-05| 633.09
#2010-03-08| 630.62
#2010-03-09| 631.10
#2010-03-10| 631.52
#2010-03-11| 630.78
#2010-03-12| 628.23
#2010-03-15| 632.81
#2010-03-16| 630.52
#2010-03-17| 632.04
#2010-03-18| 633.45
#2010-03-19| 630.60
#2010-03-22| 636.68
#2010-03-23| 637.38
#2010-03-24| 633.94
#2010-03-25| 632.23
#2010-03-26| 628.20
#2010-03-29| 634.66
#2010-03-30| 639.01
#2010-03-31| 637.56
#2010-04-01| 642.69
#2010-04-02| .
#2010-04-05| 643.40
#2010-04-06| 640.47
#2010-04-07| 635.43
#2010-04-08| 633.26
#2010-04-09| 641.82
#2010-04-12| 642.56
#2010-04-13| 644.47
#2010-04-14| 653.56
#2010-04-15| 656.13
#2010-04-16| 645.66
#2010-04-19| 646.71
#2010-04-20| 653.64
#2010-04-21| 645.94
#2010-04-22| 642.02
#2010-04-23| 643.24
#2010-04-26| 638.23
#2010-04-27| 630.97
#2010-04-28| 637.22
#2010-04-29| 643.76
#2010-04-30| 641.49
#2010-05-03| 645.82
#2010-05-04| 634.59
#2010-05-05| 629.62
#2010-05-06| 613.87
#2010-05-07| 597.49
#2010-05-10| 621.16
#2010-05-11| 620.50
#2010-05-12| 632.23
#2010-05-13| 628.00
#2010-05-14| 616.03
#2010-05-17| 617.80
#2010-05-18| 612.79
#2010-05-19| 605.97
#2010-05-20| 583.89
#2010-05-21| 583.38
#2010-05-24| 586.17
#2010-05-25| 581.36
#2010-05-26| 576.55
#2010-05-27| 590.81
#2010-05-28| 585.67
#2010-05-31| .
#2010-06-01| 576.61
#2010-06-02| 588.64
#2010-06-03| 593.27
#2010-06-04| 571.19
#2010-06-07| 564.43
#2010-06-08| 563.82
#2010-06-09| 561.56
#2010-06-10| 573.25
#2010-06-11| 578.49
#2010-06-14| 580.08
#2010-06-15| 588.44
#2010-06-16| 590.99
#2010-06-17| 591.82
#2010-06-18| 593.83
#2010-06-21| 593.57
#2010-06-22| 584.33
#2010-06-23| 578.86
#2010-06-24| 570.54
#2010-06-25| 573.35
#2010-06-28| 575.65
#2010-06-29| 562.27
#2010-06-30| 558.98
#2010-07-01| 554.24
#2010-07-02| 554.89
#2010-07-05| .
#2010-07-06| 558.67
#2010-07-07| 569.94
#2010-07-08| 572.52
#2010-07-09| 573.89
#2010-07-12| 572.57
#2010-07-13| 581.80
#2010-07-14| 582.84
#2010-07-15| 582.46
#2010-07-16| 567.15
#2010-07-19| 565.89
#2010-07-20| 568.88
#2010-07-21| 549.62
#2010-07-22| 557.75
#2010-07-23| 559.46
#2010-07-26| 563.93
#2010-07-27| 556.83
#2010-07-28| 548.21
#2010-07-29| 539.93
#2010-07-30| 544.71
#2010-08-02| 550.11
#2010-08-03| 550.20
#2010-08-04| 558.59
#2010-08-05| 557.56
#2010-08-06| 557.36
#2010-08-09| 557.44
#2010-08-10| 554.31
#2010-08-11| 542.47
#2010-08-12| 539.36
#2010-08-13| 537.59
#2010-08-16| 533.06
#2010-08-17| 543.80
#2010-08-18| 546.70
#2010-08-19| 535.35
#2010-08-20| 528.83
#2010-08-23| 527.91
#2010-08-24| 499.79
#2010-08-25| 504.82
#2010-08-26| 502.46
#2010-08-27| 508.26
#2010-08-30| 500.38
#2010-08-31| 493.64
#2010-09-01| 506.12
#2010-09-02| 512.93
#2010-09-03| 520.10
#2010-09-06| .
#2010-09-07| 515.28
#2010-09-08| 512.91
#2010-09-09| 518.97
#2010-09-10| 524.01
#2010-09-13| 527.70
#2010-09-14| 532.02
#2010-09-15| 537.74
#2010-09-16| 539.88
#2010-09-17| 539.43
#2010-09-20| 545.33
#2010-09-21| 544.47
#2010-09-22| 543.87
#2010-09-23| 539.68
#2010-09-24| 551.25
#2010-09-27| 544.68
#2010-09-28| 552.90
#2010-09-29| 551.73
#2010-09-30| 552.79
#2010-10-01| 554.16
#2010-10-04| 547.23
#2010-10-05| 559.09
#2010-10-06| 558.11
#2010-10-07| 554.53
#2010-10-08| 554.28
#2010-10-11| 554.19
#2010-10-12| 553.61
#2010-10-13| 554.35
#2010-10-14| 550.40
#2010-10-15| 553.19
#2010-10-18| 560.93
#2010-10-19| 548.54
#2010-10-20| 553.22
#2010-10-21| 559.82
#2010-10-22| 560.28
#2010-10-25| 564.66
#2010-10-26| 565.54
#2010-10-27| 566.04
#2010-10-28| 564.78
#2010-10-29| 559.18
#2010-11-01| 558.24
#2010-11-02| 561.52
#2010-11-03| 565.60
#2010-11-04| 572.59
#2010-11-05| 578.81
#2010-11-08| 575.51
#2010-11-09| 578.59
#2010-11-10| 582.32
#2010-11-11| 582.49
#2010-11-12| 574.18
#2010-11-15| 571.27
#2010-11-16| 561.71
#2010-11-17| 562.90
#2010-11-18| 570.00
#2010-11-19| 569.19
#2010-11-22| 569.38
#2010-11-23| 561.75
#2010-11-24| 569.29
#2010-11-25| .
#2010-11-26| 564.63
#2010-11-29| 562.66
#2010-11-30| 558.81
#2010-12-01| 569.48
#2010-12-02| 573.25
#2010-12-03| 578.27
#2010-12-06| 574.67
#2010-12-07| 573.10
#2010-12-08| 576.32
#2010-12-09| 581.61
#2010-12-10| 592.60
#2010-12-13| 594.40
#2010-12-14| 601.15
#2010-12-15| 600.13
#2010-12-16| 607.01
#2010-12-17| 616.11
#2010-12-20| 617.89
#2010-12-21| 613.31
#2010-12-22| 614.75
#2010-12-23| 613.42
#2010-12-24| .
#2010-12-27| 613.82
#2010-12-28| 613.56
#2010-12-29| 613.76
#2010-12-30| 613.32
#2010-12-31| 609.93
#2011-01-03| 618.58
#2011-01-04| 614.73
#2011-01-05| 613.20
#2011-01-06| 609.39
#2011-01-07| 606.16
#2011-01-10| 608.40
#2011-01-11| 617.09
#2011-01-12| 619.58
#2011-01-13| 621.73
#2011-01-14| 623.81
#2011-01-17| .
#2011-01-18| 627.87
#2011-01-19| 622.28
#2011-01-20| 622.94
#2011-01-21| 630.31
#2011-01-24| 627.35
#2011-01-25| 632.26
#2011-01-26| 632.15
#2011-01-27| 634.61
#2011-01-28| 625.76
#2011-01-31| 627.75
#2011-02-01| 635.83
#2011-02-02| 631.13
#2011-02-03| 635.60
#2011-02-04| 638.05
#2011-02-07| 645.41
#2011-02-08| 647.40
#2011-02-09| 648.06
#2011-02-10| 650.49
#2011-02-11| 657.59
#2011-02-14| 658.77
#2011-02-15| 656.83
#2011-02-16| 661.84
#2011-02-17| 665.30
#2011-02-18| 675.71
#2011-02-21| .
#2011-02-22| 661.06
#2011-02-23| 650.58
#2011-02-24| 651.92
#2011-02-25| 660.85
#2011-02-28| 662.57
#2011-03-01| 659.16
#2011-03-02| 658.23
#2011-03-03| 674.85
#2011-03-04| 672.18
#2011-03-07| 667.92
#2011-03-08| 676.92
#2011-03-09| 674.47
#2011-03-10| 659.00
#2011-03-11| 659.74
#2011-03-14| 652.97
#2011-03-15| 644.56
#2011-03-16| 633.57
#2011-03-17| 639.15
#2011-03-18| 644.08
#2011-03-21| 653.61
#2011-03-22| 651.96
#2011-03-23| 648.65
#2011-03-24| 654.44
#2011-03-25| 656.43
#2011-03-28| 658.03
#2011-03-29| 663.23
#2011-03-30| 665.11
#2011-03-31| 663.51
#2011-04-01| 670.27
#2011-04-04| 670.75
#2011-04-05| 667.82
#2011-04-06| 673.69
#2011-04-07| 675.73
#2011-04-08| 672.51
#2011-04-11| 676.26
#2011-04-12| 672.38
#2011-04-13| 672.12
#2011-04-14| 676.23
#2011-04-15| 683.19
#2011-04-18| 671.83
#2011-04-19| 678.94
#2011-04-20| 680.77
#2011-04-21| 685.00
#2011-04-22| .
#2011-04-25| 681.34
#2011-04-26| 691.00
#2011-04-27| 700.02
#2011-04-28| 703.58
#2011-04-29| 700.46
#2011-05-02| 707.10
#2011-05-03| 705.48
#2011-05-04| 700.87
#2011-05-05| 698.03
#2011-05-06| 703.82
#2011-05-09| 706.24
#2011-05-10| 709.86
#2011-05-11| 705.61
#2011-05-12| 710.07
#2011-05-13| 706.14
#2011-05-16| 706.40
#2011-05-17| 706.25
#2011-05-18| 713.34
#2011-05-19| 715.66
#2011-05-20| 707.89
#2011-05-23| 695.04
#2011-05-24| 693.75
#2011-05-25| 692.99
#2011-05-26| 698.13
#2011-05-27| 698.32
#2011-05-30| .
#2011-05-31| 703.16
#2011-06-01| 689.94
#2011-06-02| 683.95
#2011-06-03| 677.60
#2011-06-06| 669.86
#2011-06-07| 673.33
#2011-06-08| 670.75
#2011-06-09| 676.80
#2011-06-10| 666.02
#2011-06-13| 666.39
#2011-06-14| 672.10
#2011-06-15| 661.79
#2011-06-16| 662.76
#2011-06-17| 664.05
#2011-06-20| 670.83
#2011-06-21| 678.22
#2011-06-22| 674.94
#2011-06-23| 671.76
#2011-06-24| 663.72
#2011-06-27| 669.51
#2011-06-28| 679.11
#2011-06-29| 675.72
#2011-06-30| 680.48
#2011-07-01| 693.72
#2011-07-04| .
#2011-07-05| 686.62
#2011-07-06| 691.43
#2011-07-07| 692.82
#2011-07-08| 688.34
#2011-07-11| 673.76
#2011-07-12| 675.57
#2011-07-13| 677.40
#2011-07-14| 674.74
#2011-07-15| 674.02
#2011-07-18| 668.72
#2011-07-19| 679.93
#2011-07-20| 680.50
#2011-07-21| 694.00
#2011-07-22| 689.07
#2011-07-25| 679.50
#2011-07-26| 666.40
#2011-07-27| 654.75
#2011-07-28| 652.48
#2011-07-29| 653.88
#2011-08-01| 635.33
#2011-08-02| 618.22
#2011-08-03| 622.18
#2011-08-04| 596.66
#2011-08-05| 600.26
#2011-08-08| 558.69
#2011-08-09| 579.85
#2011-08-10| 552.03
#2011-08-11| 574.52
#2011-08-12| 584.15
#2011-08-15| 593.13
#2011-08-16| 589.86
#2011-08-17| 590.21
#2011-08-18| 559.54
#2011-08-19| 557.11
#2011-08-22| 555.09
#2011-08-23| 582.67
#2011-08-24| 593.78
#2011-08-25| 586.66
#2011-08-26| 595.60
#2011-08-29| 612.82
#2011-08-30| 611.52
#2011-08-31| 617.99
#2011-09-01| 612.26
#2011-09-02| 595.72
#2011-09-05| .
#2011-09-06| 594.77
#2011-09-07| 615.23
#2011-09-08| 603.90
#2011-09-09| 580.97
#2011-09-12| 583.32
#2011-09-13| 591.73
#2011-09-14| 602.16
#2011-09-15| 610.68
#2011-09-16| 612.51
#2011-09-19| 601.27
#2011-09-20| 605.44
#2011-09-21| 585.90
#2011-09-22| 566.34
#2011-09-23| 571.85
#2011-09-26| 581.95
#2011-09-27| 596.84
#2011-09-28| 582.88
#2011-09-29| 585.80
#2011-09-30| 573.36
#2011-10-03| 549.89
#2011-10-04| 563.48
#2011-10-05| 575.40
#2011-10-06| 583.27
#2011-10-07| 573.42
#2011-10-10| 589.20
#2011-10-11| 591.37
#2011-10-12| 590.99
#2011-10-13| 589.40
#2011-10-14| 593.17
#2011-10-17| 578.90
#2011-10-18| 584.63
#2011-10-19| 593.01
#2011-10-20| 590.80
#2011-10-21| 602.75
#2011-10-24| 614.31
#2011-10-25| 598.26
#2011-10-26| 591.72
#2011-10-27| 610.04
#2011-10-28| 615.81
#2011-10-31| 602.22
#2011-11-01| 580.41
#2011-11-02| 589.24
#2011-11-03| 601.10
#2011-11-04| 593.37
#2011-11-07| 599.83
#2011-11-08| 607.01
#2011-11-09| 585.16
#2011-11-10| 589.31
#2011-11-11| 600.92
#2011-11-14| 596.10
#2011-11-15| 602.39
#2011-11-16| 591.18
#2011-11-17| 577.72
#2011-11-18| 571.23
#2011-11-21| 560.93
#2011-11-22| 567.18
#2011-11-23| 558.60
#2011-11-24| .
#2011-11-25| 556.51
#2011-11-28| 573.61
#2011-11-29| 573.92
#2011-11-30| 600.19
#2011-12-01| 603.55
#2011-12-02| 582.98
#2011-12-05| 595.86
#2011-12-06| 595.43
#2011-12-07| 596.66
#2011-12-08| 578.19
#2011-12-09| 585.72
#2011-12-12| 578.14
#2011-12-13| 574.48
#2011-12-14| 566.98
#2011-12-15| 569.25
#2011-12-16| 567.80
#2011-12-19| 564.30
#2011-12-20| 582.22
#2011-12-21| 588.19
#2011-12-22| 598.77
#2011-12-23| 602.60
#2011-12-26| .
#2011-12-27| 603.38
#2011-12-28| 595.61
#2011-12-29| 605.63
#2011-12-30| 605.09
#2012-01-02| .
#2012-01-03| 615.89
#2012-01-04| 609.89
#2012-01-05| 612.74
#2012-01-06| 615.21
#2012-01-09| 614.81
#2012-01-10| 618.89
#2012-01-11| 623.24
#2012-01-12| 622.59
#2012-01-13| 620.20
#2012-01-16| .
#2012-01-17| 625.01
#2012-01-18| 629.94
#2012-01-19| 636.95
#2012-01-20| 633.69
#2012-01-23| 632.79
#2012-01-24| 635.63
#2012-01-25| 651.72
#2012-01-26| 647.87
#2012-01-27| 651.74
#2012-01-30| 649.90
#2012-01-31| 650.19
#2012-02-01| 659.98
#2012-02-02| 663.17
#2012-02-03| 673.83
#2012-02-06| 675.83
#2012-02-07| 674.35
#2012-02-08| 673.04
#2012-02-09| 667.94
#2012-02-10| 665.40
#2012-02-13| 672.51
#2012-02-14| 671.10
#2012-02-15| 668.21
#2012-02-16| 673.36
#2012-02-17| 673.96
#2012-02-20| .
#2012-02-21| 666.27
#2012-02-22| 662.50
#2012-02-23| 662.63
#2012-02-24| 671.13
#2012-02-27| 671.81
#2012-02-28| 674.36
#2012-02-29| 665.80
#2012-03-01| 666.41
#2012-03-02| 663.86
#2012-03-05| 659.25
#2012-03-06| 649.18
#2012-03-07| 652.16
#2012-03-08| 662.58
#2012-03-09| 664.90
#2012-03-12| 660.32
#2012-03-13| 676.50
#2012-03-14| 677.20
#2012-03-15| 685.35
#2012-03-16| 687.42
#2012-03-19| 686.23
#2012-03-20| 684.71
#2012-03-21| 682.57
#2012-03-22| 679.01
#2012-03-23| 678.73
#2012-03-26| 693.73
#2012-03-27| 691.94
#2012-03-28| 686.81
#2012-03-29| 683.64
#2012-03-30| 685.48
#2012-04-02| 689.16
#2012-04-03| 688.49
#2012-04-04| 675.72
#2012-04-05| 675.60
#2012-04-06| .
#2012-04-09| 663.58
#2012-04-10| 653.10
#2012-04-11| 659.20
#2012-04-12| 671.56
#2012-04-13| 658.36
#2012-04-16| 655.58
#2012-04-17| 664.39
#2012-04-18| 670.44
#2012-04-19| 668.46
#2012-04-20| 666.57
#2012-04-23| 657.85
#2012-04-24| 654.78
#2012-04-25| 666.47
#2012-04-26| 664.83
#2012-04-27| 671.80
#2012-04-30| 673.63
#2012-05-01| 680.21
#2012-05-02| 678.44
#2012-05-03| 675.26
#2012-05-04| 666.66
#2012-05-07| 667.12
#2012-05-08| 665.00
#2012-05-09| 661.26
#2012-05-10| 665.76
#2012-05-11| 663.89
#2012-05-14| 659.29
#2012-05-15| 654.82
#2012-05-16| 651.11
#2012-05-17| 638.03
#2012-05-18| 630.62
#2012-05-21| 645.24
#2012-05-22| 639.76
#2012-05-23| 637.45
#2012-05-24| 643.94
#2012-05-25| 641.75
#2012-05-28| .
#2012-05-29| 645.56
#2012-05-30| 635.94
#2012-05-31| 632.00
#2012-06-01| 615.67
#2012-06-04| 615.34
#2012-06-05| 622.60
#2012-06-06| 633.07
#2012-06-07| 634.18
#2012-06-08| 639.06
#2012-06-11| 631.14
#2012-06-12| 636.43
#2012-06-13| 630.92
#2012-06-14| 636.26
#2012-06-15| 644.85
#2012-06-18| 649.52
#2012-06-19| 657.25
#2012-06-20| 655.64
#2012-06-21| 642.10
#2012-06-22| 651.61
#2012-06-25| 639.08
#2012-06-26| 638.70
#2012-06-27| 648.69
#2012-06-28| 644.01
#2012-06-29| 662.07
#2012-07-02| 665.82
#2012-07-03| 668.66
#2012-07-04| .
#2012-07-05| 662.69
#2012-07-06| 653.02
#2012-07-09| 653.74
#2012-07-10| 645.53
#2012-07-11| 647.49
#2012-07-12| 643.59
#2012-07-13| 647.89
#2012-07-16| 647.31
#2012-07-17| 658.59
#2012-07-18| 660.19
#2012-07-19| 657.64
#2012-07-20| 636.25
#2012-07-23| 623.39
#2012-07-24| 616.05
#2012-07-25| 628.45
#2012-07-26| 624.22
#2012-07-27| 640.86
#2012-07-30| 637.28
#2012-07-31| 636.48
#2012-08-01| 636.96
#2012-08-02| 627.52
#2012-08-03| 646.76
#2012-08-06| 646.93
#2012-08-07| 656.40
#2012-08-08| 658.03
#2012-08-09| 656.23
#2012-08-10| 659.56
#2012-08-13| 661.02
#2012-08-14| 660.38
#2012-08-15| 666.77
#2012-08-16| 663.39
#2012-08-17| 665.87
#2012-08-20| 670.08
#2012-08-21| 667.35
#2012-08-22| 663.20
#2012-08-23| 658.53
#2012-08-24| 662.49
#2012-08-27| 660.62
#2012-08-28| 660.69
#2012-08-29| 665.94
#2012-08-30| 660.88
#2012-08-31| 662.74
#2012-09-03| .
#2012-09-04| 669.27
#2012-09-05| 665.30
#2012-09-06| 677.79
#2012-09-07| 683.36
#2012-09-10| 680.20
#2012-09-11| 681.08
#2012-09-12| 683.31
#2012-09-13| 692.44
#2012-09-14| 701.73
#2012-09-17| 701.82
#2012-09-18| 703.50
#2012-09-19| 702.51
#2012-09-20| 702.53
#2012-09-21| 706.45
#2012-09-24| 708.06
#2012-09-25| 701.01
#2012-09-26| 696.29
#2012-09-27| 702.20
#2012-09-28| 698.80
#2012-10-01| 699.75
#2012-10-02| 702.80
#2012-10-03| 705.62
#2012-10-04| 711.78
#2012-10-05| 714.02
#2012-10-08| 708.96
#2012-10-09| 689.43
#2012-10-10| 683.93
#2012-10-11| 687.67
#2012-10-12| 686.79
#2012-10-15| 691.42
#2012-10-16| 702.93
#2012-10-17| 697.78
#2012-10-18| 691.36
#2012-10-19| 679.89
#2012-10-22| 685.98
#2012-10-23| 674.73
#2012-10-24| 678.88
#2012-10-25| 681.78
#2012-10-26| 681.17
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 683.28
#2012-11-01| 693.26
#2012-11-02| 689.75
#2012-11-05| 693.70
#2012-11-06| 698.44
#2012-11-07| 683.58
#2012-11-08| 675.21
#2012-11-09| 681.38
#2012-11-12| 681.43
#2012-11-13| 682.16
#2012-11-14| 675.12
#2012-11-15| 674.40
#2012-11-16| 678.65
#2012-11-19| 689.97
#2012-11-20| 693.95
#2012-11-21| 688.27
#2012-11-22| .
#2012-11-23| 698.49
#2012-11-26| 695.30
#2012-11-27| 691.86
#2012-11-28| 696.30
#2012-11-29| 698.42
#2012-11-30| 697.10
#2012-12-03| 693.53
#2012-12-04| 695.85
#2012-12-05| 694.81
#2012-12-06| 698.92
#2012-12-07| 700.48
#2012-12-10| 703.76
#2012-12-11| 709.53
#2012-12-12| 711.64
#2012-12-13| 707.95
#2012-12-14| 703.58
#2012-12-17| 711.85
#2012-12-18| 717.05
#2012-12-19| 707.53
#2012-12-20| 708.87
#2012-12-21| 701.68
#2012-12-24| 698.84
#2012-12-25| 698.84
#2012-12-26| 691.13
#2012-12-27| 694.44
#2012-12-28| 685.10
#2012-12-31| 695.30
#2013-01-01| 695.30
#2013-01-02| 708.14
#2013-01-03| 711.74
#2013-01-04| 714.48
#2013-01-07| 720.69
#2013-01-08| 721.77
#2013-01-09| 731.46
#2013-01-10| 735.64
#2013-01-11| 736.14
#2013-01-14| 737.36
#2013-01-15| 737.58
#2013-01-16| 736.82
#2013-01-17| 749.90
#2013-01-18| 755.75
#2013-01-21| 755.75
#2013-01-22| 762.07
#2013-01-23| 766.94
#2013-01-24| 774.13
#2013-01-25| 781.02
#2013-01-28| 780.25
#2013-01-29| 782.96
#2013-01-30| 780.49
#2013-01-31| 780.18
#2013-02-01| 789.47
#2013-02-04| 777.35
#2013-02-05| 787.37
#2013-02-06| 788.97
#2013-02-07| 788.28
#2013-02-08| 795.60
#2013-02-11| 795.22
#2013-02-12| 794.25
#2013-02-13| 794.52
#2013-02-14| 795.30
#2013-02-15| 792.35
#2013-02-18| 792.35
#2013-02-19| 791.25
#2013-02-20| 774.69
#2013-02-21| 769.83
#2013-02-22| 777.08
#2013-02-25| 764.51
#2013-02-26| 770.17
#2013-02-27| 779.84
#2013-02-28| 773.98
#2013-03-01| 784.43
#2013-03-04| 784.47
#2013-03-05| 791.21
#2013-03-06| 791.23
#2013-03-07| 787.21
#2013-03-08| 790.69
#2013-03-11| 795.69
#2013-03-12| 796.91
#2013-03-13| 796.41
#2013-03-14| 792.29
#2013-03-15| 781.59
#2013-03-18| 779.41
#2013-03-19| 779.10
#2013-03-20| 787.14
#2013-03-21| 784.11
#2013-03-22| 786.66
#2013-03-25| 781.44
#2013-03-26| 791.01
#2013-03-27| 790.85
#2013-03-28| 797.89
#2013-03-29| 797.89
#2013-04-01| 793.68
#2013-04-02| 804.24
#2013-04-03| 801.08
#2013-04-04| 804.65
#2013-04-05| 795.23
#2013-04-08| 798.02
#2013-04-09| 801.35
#2013-04-10| 810.98
#2013-04-11| 815.04
#2013-04-12| 810.04
#2013-04-15| 792.47
#2013-04-16| 801.02
#2013-04-17| 794.10
#2013-04-18| 782.65
#2013-04-19| 787.42
#2013-04-22| 784.55
#2013-04-23| 792.28
#2013-04-24| 791.96
#2013-04-25| 795.55
#2013-04-26| 784.63
#2013-04-29| 791.62
#2013-04-30| 792.62
#2013-05-01| 789.02
#2013-05-02| 796.72
#2013-05-03| 803.47
#2013-05-06| 805.86
#2013-05-07| 808.32
#2013-05-08| 817.30
#2013-05-09| 823.16
#2013-05-10| 828.39
#2013-05-13| 830.01
#2013-05-14| 836.56
#2013-05-15| 840.33
#2013-05-16| 833.69
#2013-05-17| 838.00
#2013-05-20| 838.13
#2013-05-21| 850.66
#2013-05-22| 837.64
#2013-05-23| 837.21
#2013-05-24| 840.94
#2013-05-27| 840.94
#2013-05-28| 849.30
#2013-05-29| 842.22
#2013-05-30| 848.66
#2013-05-31| 835.98
#2013-06-03| 843.61
#2013-06-04| 837.04
#2013-06-05| 829.91
#2013-06-06| 838.64
#2013-06-07| 842.73
#2013-06-10| 844.28
#2013-06-11| 839.08
#2013-06-12| 833.84
#2013-06-13| 849.16
#2013-06-14| 847.63
#2013-06-17| 855.38
#2013-06-18| 855.85
#2013-06-19| 840.71
#2013-06-20| 818.37
#2013-06-21| 831.50
#2013-06-24| 823.58
#2013-06-25| 825.16
#2013-06-26| 828.57
#2013-06-27| 834.01
#2013-06-28| 830.85
#2013-07-01| 836.50
#2013-07-02| 831.74
#2013-07-03| 830.71
#2013-07-04| 830.71
#2013-07-05| 840.97
#2013-07-08| 845.59
#2013-07-09| 832.67
#2013-07-10| 836.31
#2013-07-11| 848.76
#2013-07-12| 849.72
#2013-07-15| 853.23
#2013-07-16| 850.66
#2013-07-17| 859.17
#2013-07-18| 866.30
#2013-07-19| 870.08
#2013-07-22| 874.62
#2013-07-23| 870.33
#2013-07-24| 865.69
#2013-07-25| 874.19
#2013-07-26| 877.08
#2013-07-29| 874.79
#2013-07-30| 874.07
#2013-07-31| 878.72
#2013-08-01| 889.79
#2013-08-02| 885.22
#2013-08-05| 886.86
#2013-08-06| 885.28
#2013-08-07| 883.47
#2013-08-08| 892.12
#2013-08-09| 890.75
#2013-08-12| 888.46
#2013-08-13| 886.30
#2013-08-14| 884.21
#2013-08-15| 868.95
#2013-08-16| 860.89
#2013-08-19| 863.06
#2013-08-20| 859.90
#2013-08-21| 856.56
#2013-08-22| 864.22
#2013-08-23| 861.75
#2013-08-26| 860.96
#2013-08-27| 843.64
#2013-08-28| 843.65
#2013-08-29| 846.85
#2013-08-30| 843.32
#2013-09-02| 843.32
#2013-09-03| 849.30
#2013-09-04| 859.70
#2013-09-05| 865.97
#2013-09-06| 867.82
#2013-09-09| 876.53
#2013-09-10| 878.04
#2013-09-11| 879.52
#2013-09-12| 876.04
#2013-09-13| 875.12
#2013-09-16| 882.97
#2013-09-17| 886.90
#2013-09-18| 892.54
#2013-09-19| 890.31
#2013-09-20| 886.80
#2013-09-23| 884.78
#2013-09-24| 879.11
#2013-09-25| 871.04
#2013-09-26| 874.21
#2013-09-27| 872.02
#2013-09-30| 875.45
#2013-10-01| 879.56
#2013-10-02| 879.76
#2013-10-03| 872.94
#2013-10-04| 878.58
#2013-10-07| 875.59
#2013-10-08| 869.41
#2013-10-09| 877.07
#2013-10-10| 889.66
#2013-10-11| 898.17
#2013-10-14| 905.37
#2013-10-15| 895.02
#2013-10-16| 911.07
#2013-10-17| 921.52
#2013-10-18| 920.96
#2013-10-21| 917.63
#2013-10-22| 918.75
#2013-10-23| 929.49
#2013-10-24| 917.81
#2013-10-25| 916.64
#2013-10-28| 920.10
#2013-10-29| 927.67
#2013-10-30| 920.71
#2013-10-31| 917.49
#2013-11-01| 917.80
#2013-11-04| 924.05
#2013-11-05| 917.89
#2013-11-06| 920.51
#2013-11-07| 912.99
#2013-11-08| 921.73
#2013-11-11| 924.59
#2013-11-12| 922.45
#2013-11-13| 930.29
#2013-11-14| 938.44
#2013-11-15| 940.40
#2013-11-18| 932.64
#2013-11-19| 934.62
#2013-11-20| 930.48
#2013-11-21| 934.48
#2013-11-22| 936.94
#2013-11-25| 935.40
#2013-11-26| 935.13
#2013-11-27| 936.46
#2013-11-28| 936.46
#2013-11-29| 934.93
#2013-12-02| 935.28
#2013-12-03| 935.40
#2013-12-04| 924.54
#2013-12-05| 924.34
#2013-12-06| 942.69
#2013-12-09| 940.60
#2013-12-10| 935.61
#2013-12-11| 916.47
#2013-12-12| 912.48
#2013-12-13| 914.95
#2013-12-16| 920.72
#2013-12-17| 918.68
#2013-12-18| 940.39
#2013-12-19| 940.52
#2013-12-20| 943.39
#2013-12-23| 949.75
#2013-12-24| 952.00
#2013-12-25| 952.00
#2013-12-26| 955.64
#2013-12-27| 956.16
#2013-12-30| 956.69
#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| 970.65
#2014-01-27| 967.09
#2014-01-28| 978.72
#2014-01-29| 970.64
#2014-01-30| 984.39
#2014-01-31| 978.41
#2014-02-03| 952.11
#2014-02-04| 949.77
#2014-02-05| 955.74
#2014-02-06| 961.78
#2014-02-07| 978.61
#2014-02-10| 989.26
#2014-02-11| 999.32
#2014-02-12|1004.62
#2014-02-13|1013.35
#2014-02-14|1017.56
#2014-02-17| .
#2014-02-18|1018.16
#2014-02-19|1009.76
#2014-02-20|1023.47
#2014-02-21|1017.34
#2014-02-24|1020.52
#2014-02-25|1017.32
#2014-02-26|1020.48
#2014-02-27|1025.42
#2014-02-28|1024.95
#2014-03-03|1020.05
#2014-03-04|1036.22
#2014-03-05|1035.20
#2014-03-06|1037.29
#2014-03-07|1038.74
#2014-03-10|1036.58
#2014-03-11|1033.75
#2014-03-12|1030.64
#2014-03-13|1017.58
#2014-03-14|1013.54
#2014-03-17|1020.19
#2014-03-18|1029.48
#2014-03-19|1025.71
#2014-03-20|1024.50
#2014-03-21|1014.40
#2014-03-24| 999.79
#2014-03-25|1006.16
#2014-03-26|1004.51
#2014-03-27|1006.94
#2014-03-28|1015.79
#2014-03-31|1030.85
#2014-04-01|1043.51
#2014-04-02|1051.15
#2014-04-03|1058.09
#2014-04-04|1040.87
#2014-04-07|1027.39
#2014-04-08|1019.68
#2014-04-09|1033.94
#2014-04-10|1006.05
#2014-04-11| 991.26
#2014-04-14| 994.51
#2014-04-15| 996.44
#2014-04-16| 998.63
#2014-04-17| 999.03
#2014-04-18| .
#2014-04-21|1003.95
#2014-04-22|1004.76
#2014-04-23| 993.59
#2014-04-24| 995.20
#2014-04-25| 984.36
#2014-04-28| 987.58
#2014-04-29| 985.44
#2014-04-30| 985.54
#2014-05-01| 988.34
#2014-05-02| 990.22
#2014-05-05| 996.23
#2014-05-06| 994.19
#2014-05-07| 996.93
#2014-05-08| 996.35
#2014-05-09|1003.41
#2014-05-12|1016.94
#2014-05-13|1012.80
#2014-05-14|1009.01
#2014-05-15| 998.55
#2014-05-16|1010.38
#2014-05-19|1014.87
#2014-05-20| 999.52
#2014-05-21|1004.46
#2014-05-22|1003.20
#2014-05-23|1004.82
#2014-05-26| .
#2014-05-27|1010.41
#2014-05-28|1016.09
#2014-05-29|1021.65
#2014-05-30|1022.56
#2014-06-02|1022.44
#2014-06-03|1027.25
#2014-06-04|1037.73
#2014-06-05|1037.63
#2014-06-06|1041.56
#2014-06-09|1038.83
#2014-06-10|1036.59
#2014-06-11|1033.64
#2014-06-12|1029.98
#2014-06-13|1029.32
#2014-06-16|1056.39
#2014-06-17|1062.02
#2014-06-18|1081.57
#2014-06-19|1086.63
#2014-06-20|1084.13
#2014-06-23|1083.80
#2014-06-24|1080.09
#2014-06-25|1086.88
#2014-06-26|1088.24
#2014-06-27|1085.00
#2014-06-30|1080.33
#2014-07-01|1087.97
#2014-07-02|1087.21
#2014-07-03|1095.97
#2014-07-04| .
#2014-07-07|1086.45
#2014-07-08|1078.29
#2014-07-09|1078.22
#2014-07-10|1075.32
#2014-07-11|1081.88
#2014-07-14|1079.23
#2014-07-15|1071.80
#2014-07-16|1066.27
#2014-07-17|1050.94
#2014-07-18|1064.48
#2014-07-21|1063.57
#2014-07-22|1072.11
#2014-07-23|1088.87
#2014-07-24|1088.68
#2014-07-25|1083.30
#2014-07-28|1078.35
#2014-07-29|1075.34
#2014-07-30|1080.49
#2014-07-31|1061.64
#2014-08-01|1058.54
#2014-08-04|1067.90
#2014-08-05|1058.34
#2014-08-06|1050.68
#2014-08-07|1037.11
#2014-08-08|1050.40
#2014-08-11|1050.12
#2014-08-12|1050.44
#2014-08-13|1064.99
#2014-08-14|1069.68
#2014-08-15|1064.39
#2014-08-18|1073.06
#2014-08-19|1078.85
#2014-08-20|1079.03
#2014-08-21|1080.71
#2014-08-22|1074.86
#2014-08-25|1076.59
#2014-08-26|1076.82
#2014-08-27|1073.25
#2014-08-28|1071.29
#2014-08-29|1079.02
#2014-09-01| .
#2014-09-02|1083.98
#2014-09-03|1088.90
#2014-09-04|1084.75
#2014-09-05|1089.12
#2014-09-08|1095.63
#2014-09-09|1097.34
#2014-09-10|1103.67
#2014-09-11|1103.75
#2014-09-12|1097.55
#2014-09-15|1090.00
#2014-09-16|1099.15
#2014-09-17|1097.86
#2014-09-18|1103.75
#2014-09-19|1095.94
#2014-09-22|1087.62
#2014-09-23|1073.69
#2014-09-24|1081.60
#2014-09-25|1063.58
#2014-09-26|1069.73
#2014-09-29|1067.24
#2014-09-30|1058.32
#2014-10-01|1058.73
#2014-10-02|1063.15
#2014-10-03|1082.95
#2014-10-06|1095.91
#2014-10-07|1080.48
#2014-10-08|1105.29
#2014-10-09|1079.88
#2014-10-10|1073.20
#2014-10-13|1055.76
#2014-10-14|1052.42
#2014-10-15|1038.07
#2014-10-16|1029.89
#2014-10-17|1043.57
#2014-10-20|1063.04
#2014-10-21|1089.01
#2014-10-22|1077.07
#2014-10-23|1094.55
#2014-10-24|1107.66
#2014-10-27|1107.43
#2014-10-28|1120.63
#2014-10-29|1118.54
#2014-10-30|1126.92
#2014-10-31|1135.23
#2014-11-03|1135.12
#2014-11-04|1135.36
#2014-11-05|1143.50
#2014-11-06|1147.82
#2014-11-07|1130.61
#2014-11-10|1141.92
#2014-11-11|1148.59
#2014-11-12|1147.85
#2014-11-13|1150.83
#2014-11-14|1145.86
#2014-11-17|1147.77
#2014-11-18|1171.10
#2014-11-19|1167.47
#2014-11-20|1170.10
#2014-11-21|1179.79
#2014-11-24|1190.56
#2014-11-25|1189.76
#2014-11-26|1195.66
#2014-11-27| .
#2014-11-28|1200.31
#2014-12-01|1195.30
#2014-12-02|1205.56
#2014-12-03|1210.20
#2014-12-04|1203.47
#2014-12-05|1211.07
#2014-12-08|1210.52
#2014-12-09|1210.16
#2014-12-10|1187.08
#2014-12-11|1193.77
#2014-12-12|1179.69
#2014-12-15|1169.40
#2014-12-16|1160.30
#2014-12-17|1183.33
#2014-12-18|1210.74
#2014-12-19|1214.21
#2014-12-22|1220.29
#2014-12-23|1204.84
#2014-12-24|1208.94
#2014-12-25| .
#2014-12-26|1208.17
#2014-12-29|1207.53
#2014-12-30|1204.62
#2014-12-31|1193.60
#2015-01-01| .
#2015-01-02|1195.54
#2015-01-05|1192.37
#2015-01-06|1186.03
#2015-01-07|1212.59
#2015-01-08|1236.08
#2015-01-09|1228.59
#2015-01-12|1224.90
#2015-01-13|1219.30
#2015-01-14|1212.35
#2015-01-15|1198.41
#2015-01-16|1211.58
#2015-01-19| .
#2015-01-20|1203.26
#2015-01-21|1207.98
#2015-01-22|1233.86
#2015-01-23|1232.83
#2015-01-26|1233.05
#2015-01-27|1226.66
#2015-01-28|1213.32
#2015-01-29|1224.01
#2015-01-30|1202.05
#2015-02-02|1214.26
#2015-02-03|1231.12
#2015-02-04|1224.80
#2015-02-05|1241.47
#2015-02-06|1225.17
#2015-02-09|1209.96
#2015-02-10|1226.83
#2015-02-11|1224.60
#2015-02-12|1236.26
#2015-02-13|1246.07
#2015-02-16| .
#2015-02-17|1261.29
#2015-02-18|1274.88
#2015-02-19|1268.27
#2015-02-20|1282.36
#2015-02-23|1285.40
#2015-02-24|1282.99
#2015-02-25|1278.64
#2015-02-26|1277.79
#2015-02-27|1269.92
#2015-03-02|1286.22
#2015-03-03|1268.36
#2015-03-04|1266.63
#2015-03-05|1279.75
#2015-03-06|1252.72
#2015-03-09|1258.07
#2015-03-10|1244.17
#2015-03-11|1250.55
#2015-03-12|1265.88
#2015-03-13|1256.05
#2015-03-16|1287.71
#2015-03-17|1278.61
#2015-03-18|1294.78
#2015-03-19|1297.58
#2015-03-20|1304.42
#2015-03-23|1310.51
#2015-03-24|1302.42
#2015-03-25|1282.78
#2015-03-26|1276.35
#2015-03-27|1289.87
#2015-03-30|1306.51
#2015-03-31|1296.23
#2015-04-01|1277.40
#2015-04-02|1286.08
#2015-04-03| .
#2015-04-06|1294.81
#2015-04-07|1290.11
#2015-04-08|1288.51
#2015-04-09|1298.82
#2015-04-10|1309.12
#2015-04-13|1305.70
#2015-04-14|1301.71
#2015-04-15|1304.68
#2015-04-16|1299.19
#2015-04-17|1294.07
#2015-04-20|1305.40
#2015-04-21|1309.32
#2015-04-22|1311.97
#2015-04-23|1314.91
#2015-04-24|1305.06
#2015-04-27|1281.22
#2015-04-28|1285.59
#2015-04-29|1274.41
#2015-04-30|1253.95
#2015-05-01|1268.68
#2015-05-04|1274.31
#2015-05-05|1258.78
#2015-05-06|1254.84
#2015-05-07|1259.03
#2015-05-08|1281.11
#2015-05-11|1280.37
#2015-05-12|1269.99
#2015-05-13|1261.77
#2015-05-14|1285.75
#2015-05-15|1285.63
#2015-05-18|1296.06
#2015-05-19|1303.53
#2015-05-20|1306.73
#2015-05-21|1303.77
#2015-05-22|1297.53
#2015-05-25| .
#2015-05-26|1281.50
#2015-05-27|1294.06
#2015-05-28|1291.50
#2015-05-29|1285.02
#2015-06-01|1291.96
#2015-06-02|1291.22
#2015-06-03|1292.79
#2015-06-04|1280.18
#2015-06-05|1277.72
#2015-06-08|1269.51
#2015-06-09|1267.26
#2015-06-10|1285.50
#2015-06-11|1288.63
#2015-06-12|1276.96
#2015-06-15|1270.81
#2015-06-16|1274.28
#2015-06-17|1274.68
#2015-06-18|1292.76
#2015-06-19|1291.64
#2015-06-22|1297.62
#2015-06-23|1289.64
#2015-06-24|1280.42
#2015-06-25|1285.62
#2015-06-26|1286.17
#2015-06-29|1256.98
#2015-06-30|1263.84
#2015-07-01|1267.19
#2015-07-02|1262.37
#2015-07-03| .
#2015-07-06|1259.74
#2015-07-07|1265.99
#2015-07-08|1249.03
#2015-07-09|1251.29
#2015-07-10|1269.55
#2015-07-13|1287.88
#2015-07-14|1299.21
#2015-07-15|1292.73
#2015-07-16|1304.60
#2015-07-17|1303.33
#2015-07-20|1305.44
#2015-07-21|1303.82
#2015-07-22|1320.47
#2015-07-23|1317.45
#2015-07-24|1302.57
#2015-07-27|1292.92
#2015-07-28|1314.48
#2015-07-29|1319.46
#2015-07-30|1316.62
#2015-07-31|1319.36
#2015-08-03|1310.49
#2015-08-04|1306.33
#2015-08-05|1321.26
#2015-08-06|1299.29
#2015-08-07|1297.16
#2015-08-10|1305.02
#2015-08-11|1295.83
#2015-08-12|1297.55
#2015-08-13|1295.52
#2015-08-14|1301.08
#2015-08-17|1315.44
#2015-08-18|1308.92
#2015-08-19|1299.85
#2015-08-20|1277.70
#2015-08-21|1243.55
#2015-08-24|1191.64
#2015-08-25|1183.14
#2015-08-26|1223.19
#2015-08-27|1250.02
#2015-08-28|1248.50
#2015-08-31|1230.21
#2015-09-01|1190.33
#2015-09-02|1216.74
#2015-09-03|1207.55
#2015-09-04|1191.26
#2015-09-07| .
#2015-09-08|1222.91
#2015-09-09|1200.79
#2015-09-10|1207.75
#2015-09-11|1213.04
#2015-09-14|1199.06
#2015-09-15|1216.63
#2015-09-16|1221.21
#2015-09-17|1229.43
#2015-09-18|1212.68
#2015-09-21|1211.03
#2015-09-22|1202.36
#2015-09-23|1197.88
#2015-09-24|1191.00
#2015-09-25|1165.93
#2015-09-28|1129.54
#2015-09-29|1144.56
#2015-09-30|1157.41
#2015-10-01|1165.77
#2015-10-02|1193.91
#2015-10-05|1200.17
#2015-10-06|1179.18
#2015-10-07|1195.26
#2015-10-08|1205.09
#2015-10-09|1213.47
#2015-10-12|1216.15
#2015-10-13|1209.50
#2015-10-14|1198.02
#2015-10-15|1219.24
#2015-10-16|1230.28
#2015-10-19|1238.92
#2015-10-20|1231.24
#2015-10-21|1223.60
#2015-10-22|1208.09
#2015-10-23|1218.02
#2015-10-26|1212.21
#2015-10-27|1214.67
#2015-10-28|1239.06
#2015-10-29|1244.56
#2015-10-30|1245.42
#2015-11-02|1273.00
#2015-11-03|1274.90
#2015-11-04|1277.79
#2015-11-05|1280.00
#2015-11-06|1277.80
#2015-11-09|1271.18
#2015-11-10|1281.14
#2015-11-11|1269.58
#2015-11-12|1245.93
#2015-11-13|1244.97
#2015-11-16|1266.44
#2015-11-17|1267.63
#2015-11-18|1282.27
#2015-11-19|1265.93
#2015-11-20|1274.22
#2015-11-23|1279.08
#2015-11-24|1279.82
#2015-11-25|1282.65
#2015-11-26| .
#2015-11-27|1286.82
#2015-11-30|1273.73
#2015-12-01|1284.58
#2015-12-02|1275.88
#2015-12-03|1256.62
#2015-12-04|1282.17
#2015-12-07|1277.34
#2015-12-08|1276.04
#2015-12-09|1264.15
#2015-12-10|1269.82
#2015-12-11|1256.62
#2015-12-14|1259.53
#2015-12-15|1274.50
#2015-12-16|1295.93
#2015-12-17|1280.83
#2015-12-18|1258.19
#2015-12-21|1268.30
#2015-12-22|1283.59
#2015-12-23|1294.75
#2015-12-24|1295.58
#2015-12-25| .
#2015-12-28|1291.83
#2015-12-29|1306.49
#2015-12-30|1301.01
#2015-12-31|1289.85
#2016-01-01| .
#2016-01-04|1265.21
#2016-01-05|1271.48
#2016-01-06|1267.79
#2016-01-07|1239.25
#2016-01-08|1230.91
#2016-01-11|1222.74
#2016-01-12|1258.33
#2016-01-13|1233.12
#2016-01-14|1248.29
#2016-01-15|1234.14
#2016-01-18| .
#2016-01-19|1237.38
#2016-01-20|1231.99
#2016-01-21|1230.21
#2016-01-22|1256.51
#2016-01-25|1251.34
#2016-01-26|1249.96
#2016-01-27|1249.75
#2016-01-28|1214.81
#2016-01-29|1245.71
#2016-02-01|1251.28
#2016-02-02|1238.97
#2016-02-03|1235.91
#2016-02-04|1240.07
#2016-02-05|1204.52
#2016-02-08|1176.96
#2016-02-09|1190.54
#2016-02-10|1205.10
#2016-02-11|1183.87
#2016-02-12|1199.82
#2016-02-15| .
#2016-02-16|1219.60
#2016-02-17|1236.46
#2016-02-18|1228.53
#2016-02-19|1233.54
#2016-02-22|1248.86
#2016-02-23|1236.54
#2016-02-24|1242.82
#2016-02-25|1258.78
#2016-02-26|1258.70
#2016-02-29|1249.57
#2016-03-01|1250.01
#2016-03-02|1260.41
#2016-03-03|1267.25
#2016-03-04|1276.64
#2016-03-07|1282.56
#2016-03-08|1271.43
#2016-03-09|1271.91
#2016-03-10|1277.07
#2016-03-11|1300.90
#2016-03-14|1303.14
#2016-03-15|1290.06
#2016-03-16|1288.42
#2016-03-17|1271.61
#2016-03-18|1289.18
#2016-03-21|1282.56
#2016-03-22|1285.82
#2016-03-23|1281.59
#2016-03-24|1274.35
#2016-03-25| .
#2016-03-28|1275.23
#2016-03-29|1299.90
#2016-03-30|1303.18
#2016-03-31|1303.26
#2016-04-01|1313.66
#2016-04-04|1328.23
#2016-04-05|1308.99
#2016-04-06|1337.71
#2016-04-07|1318.82
#2016-04-08|1322.97
#2016-04-11|1317.75
#2016-04-12|1332.47
#2016-04-13|1348.97
#2016-04-14|1348.96
#2016-04-15|1347.89
#2016-04-18|1355.60
#2016-04-19|1355.81
#2016-04-20|1369.14
#2016-04-21|1366.89
#2016-04-22|1370.13
#2016-04-25|1371.71
#2016-04-26|1363.52
#2016-04-27|1383.69
#2016-04-28|1396.97
#2016-04-29|1386.15
#2016-05-02|1395.94
#2016-05-03|1386.55
#2016-05-04|1379.50
#2016-05-05|1388.13
#2016-05-06|1395.14
#2016-05-09|1402.67
#2016-05-10|1414.30
#2016-05-11|1410.26
#2016-05-12|1414.95
#2016-05-13|1408.81
#2016-05-16|1428.85
#2016-05-17|1410.13
#2016-05-18|1411.92
#2016-05-19|1403.12
#2016-05-20|1413.40
#2016-05-23|1410.60
#2016-05-24|1425.82
#2016-05-25|1428.35
#2016-05-26|1429.19
#2016-05-27|1435.58
#2016-05-30| .
#2016-05-31|1427.79
#2016-06-01|1431.94
#2016-06-02|1452.33
#2016-06-03|1448.66
#2016-06-06|1451.31
#2016-06-07|1449.34
#2016-06-08|1463.73
#2016-06-09|1474.17
#2016-06-10|1462.99
#2016-06-13|1457.14
#2016-06-14|1451.58
#2016-06-15|1439.83
#2016-06-16|1442.18
#2016-06-17|1433.68
#2016-06-20|1448.49
#2016-06-21|1451.59
#2016-06-22|1454.39
#2016-06-23|1477.63
#2016-06-24|1431.69
#2016-06-27|1406.90
#2016-06-28|1430.39
#2016-06-29|1456.57
#2016-06-30|1477.99
#2016-07-01|1485.35
#2016-07-04| .
#2016-07-05|1480.36
#2016-07-06|1494.68
#2016-07-07|1497.26
#2016-07-08|1517.68
#2016-07-11|1517.79
#2016-07-12|1525.42
#2016-07-13|1524.20
#2016-07-14|1532.21
#2016-07-15|1524.74
#2016-07-18|1523.64
#2016-07-19|1524.03
#2016-07-20|1540.99
#2016-07-21|1528.79
#2016-07-22|1516.87
#2016-07-25|1511.18
#2016-07-26|1527.79
#2016-07-27|1519.54
#2016-07-28|1530.63
#2016-07-29|1541.88
#2016-08-01|1549.10
#2016-08-02|1535.58
#2016-08-03|1524.56
#2016-08-04|1529.98
#2016-08-05|1535.90
#2016-08-08|1532.13
#2016-08-09|1541.88
#2016-08-10|1532.48
#2016-08-11|1539.60
#2016-08-12|1533.56
#2016-08-15|1537.65
#2016-08-16|1524.52
#2016-08-17|1521.18
#2016-08-18|1521.37
#2016-08-19|1523.54
#2016-08-22|1527.13
#2016-08-23|1530.63
#2016-08-24|1508.56
#2016-08-25|1499.84
#2016-08-26|1513.32
#2016-08-29|1525.94
#2016-08-30|1519.55
#2016-08-31|1514.74
#2016-09-01|1513.53
#2016-09-02|1517.74
#2016-09-05| .
#2016-09-06|1520.42
#2016-09-07|1513.80
#2016-09-08|1515.06
#2016-09-09|1470.51
#2016-09-12|1492.54
#2016-09-13|1470.63
#2016-09-14|1474.63
#2016-09-15|1495.85
#2016-09-16|1498.65
#2016-09-19|1500.59
#2016-09-20|1505.54
#2016-09-21|1526.99
#2016-09-22|1543.38
#2016-09-23|1538.44
#2016-09-26|1524.62
#2016-09-27|1540.31
#2016-09-28|1540.49
#2016-09-29|1520.45
#2016-09-30|1540.30
#2016-10-03|1537.15
#2016-10-04|1529.64
#2016-10-05|1534.95
#2016-10-06|1533.57
#2016-10-07|1533.76
#2016-10-10|1544.34
#2016-10-11|1497.64
#2016-10-12|1498.72
#2016-10-13|1492.24
#2016-10-14|1487.60
#2016-10-17|1483.15
#2016-10-18|1500.35
#2016-10-19|1491.49
#2016-10-20|1494.93
#2016-10-21|1487.37
#2016-10-24|1493.07
#2016-10-25|1461.37
#2016-10-26|1434.09
#2016-10-27|1429.85
#2016-10-28|1443.70
#2016-10-31|1429.92
#2016-11-01|1414.87
#2016-11-02|1413.18
#2016-11-03|1418.49
#2016-11-04|1426.24
#2016-11-07|1458.60
#2016-11-08|1464.96
#2016-11-09|1438.70
#2016-11-10|1436.95
#2016-11-11|1415.17
#2016-11-14|1379.94
#2016-11-15|1404.41
#2016-11-16|1409.18
#2016-11-17|1419.92
#2016-11-18|1406.66
#2016-11-21|1410.11
#2016-11-22|1351.59
#2016-11-23|1371.33
#2016-11-24| .
#2016-11-25|1377.79
#2016-11-28|1356.98
#2016-11-29|1362.57
#2016-11-30|1349.09
#2016-12-01|1329.05
#2016-12-02|1338.25
#2016-12-05|1339.27
#2016-12-06|1350.00
#2016-12-07|1347.11
#2016-12-08|1353.39
#2016-12-09|1370.41
#2016-12-12|1377.86
#2016-12-13|1380.61
#2016-12-14|1370.71
#2016-12-15|1372.85
#2016-12-16|1372.54
#2016-12-19|1366.89
#2016-12-20|1362.76
#2016-12-21|1355.91
#2016-12-22|1359.95
#2016-12-23|1367.29
#2016-12-26| .
#2016-12-27|1368.40
#2016-12-28|1362.27
#2016-12-29|1363.73
#2016-12-30|1358.39
#2017-01-02| .
#2017-01-03|1362.56
#2017-01-04|1370.68
#2017-01-05|1367.06
#2017-01-06|1384.82
#2017-01-09|1397.02
#2017-01-10|1424.85
#2017-01-11|1423.76
#2017-01-12|1424.98
#2017-01-13|1429.77
#2017-01-16| .
#2017-01-17|1430.38
#2017-01-18|1428.25
#2017-01-19|1421.99
#2017-01-20|1417.27
#2017-01-23|1414.30
#2017-01-24|1409.92
#2017-01-25|1425.77
#2017-01-26|1415.28
#2017-01-27|1434.82
#2017-01-30|1423.37
#2017-01-31|1455.07
#2017-02-01|1457.70
#2017-02-02|1459.60
#2017-02-03|1465.45
#2017-02-06|1462.55
#2017-02-07|1467.12
#2017-02-08|1464.48
#2017-02-09|1472.01
#2017-02-10|1474.57
#2017-02-13|1485.54
#2017-02-14|1489.62
#2017-02-15|1499.58
#2017-02-16|1501.14
#2017-02-17|1512.48
#2017-02-20| .
#2017-02-21|1524.87
#2017-02-22|1516.84
#2017-02-23|1523.56
#2017-02-24|1530.79
#2017-02-27|1527.72
#2017-02-28|1525.18
#2017-03-01|1546.90
#2017-03-02|1543.07
#2017-03-03|1544.52
#2017-03-06|1531.48
#2017-03-07|1526.15
#2017-03-08|1531.98
#2017-03-09|1541.59
#2017-03-10|1548.34
#2017-03-13|1549.89
#2017-03-14|1543.57
#2017-03-15|1562.50
#2017-03-16|1541.47
#2017-03-17|1550.52
#2017-03-20|1542.05
#2017-03-21|1533.61
#2017-03-22|1537.29
#2017-03-23|1532.77
#2017-03-24|1536.54
#2017-03-27|1540.65
#2017-03-28|1540.72
#2017-03-29|1541.96
#2017-03-30|1539.90
#2017-03-31|1539.30
#2017-04-03|1543.62
#2017-04-04|1532.59
#2017-04-05|1526.96
#2017-04-06|1528.27
#2017-04-07|1530.17
#2017-04-10|1529.01
#2017-04-11|1526.89
#2017-04-12|1523.03
#2017-04-13|1520.40
#2017-04-14| .
#2017-04-17|1531.50
#2017-04-18|1526.18
#2017-04-19|1541.80
#2017-04-20|1554.22
#2017-04-21|1548.57
#2017-04-24|1565.30
#2017-04-25|1583.39
#2017-04-26|1607.35
#2017-04-27|1605.98
#2017-04-28|1605.33
#2017-05-01|1615.26
#2017-05-02|1625.68
#2017-05-03|1621.71
#2017-05-04|1618.55
#2017-05-05|1623.84
#2017-05-08|1614.28
#2017-05-09|1620.05
#2017-05-10|1615.82
#2017-05-11|1617.03
#2017-05-12|1619.92
#2017-05-15|1632.79
#2017-05-16|1628.56
#2017-05-17|1608.18
#2017-05-18|1612.90
#2017-05-19|1624.98
#2017-05-22|1640.30
#2017-05-23|1645.89
#2017-05-24|1652.47
#2017-05-25|1664.85
#2017-05-26|1664.25
#2017-05-29| .
#2017-05-30|1664.59
#2017-05-31|1661.95
#2017-06-01|1688.87
#2017-06-02|1694.36
#2017-06-05|1693.99
#2017-06-06|1693.64
#2017-06-07|1700.11
#2017-06-08|1695.87
#2017-06-09|1693.59
#2017-06-12|1691.75
#2017-06-13|1697.81
#2017-06-14|1700.70
#2017-06-15|1698.11
#2017-06-16|1706.32
#2017-06-19|1723.71
#2017-06-20|1718.98
#2017-06-21|1721.98
#2017-06-22|1723.89
#2017-06-23|1724.47
#2017-06-26|1715.34
#2017-06-27|1709.56
#2017-06-28|1723.28
#2017-06-29|1708.66
#2017-06-30|1712.46
#2017-07-03|1708.54
#2017-07-04| .
#2017-07-05|1718.70
#2017-07-06|1698.33
#2017-07-07|1716.96
#2017-07-10|1709.94
#2017-07-11|1711.55
#2017-07-12|1727.54
#2017-07-13|1725.66
#2017-07-14|1743.45
#2017-07-17|1726.21
#2017-07-18|1720.93
#2017-07-19|1726.47
#2017-07-20|1728.82
#2017-07-21|1717.79
#2017-07-24|1722.09
#2017-07-25|1718.95
#2017-07-26|1702.99
#2017-07-27|1685.20
#2017-07-28|1684.75
#2017-07-31|1675.47
#2017-08-01|1673.21
#2017-08-02|1663.82
#2017-08-03|1665.24
#2017-08-04|1669.68
#2017-08-07|1676.18
#2017-08-08|1660.56
#2017-08-09|1657.25
#2017-08-10|1637.78
#2017-08-11|1651.37
#2017-08-14|1668.57
#2017-08-15|1671.77
#2017-08-16|1678.88
#2017-08-17|1660.58
#2017-08-18|1658.04
#2017-08-21|1665.12
#2017-08-22|1667.63
#2017-08-23|1635.20
#2017-08-24|1632.86
#2017-08-25|1633.44
#2017-08-28|1641.98
#2017-08-29|1646.49
#2017-08-30|1655.15
#2017-08-31|1679.81
#2017-09-01|1673.63
#2017-09-04| .
#2017-09-05|1673.98
#2017-09-06|1686.30
#2017-09-07|1694.27
#2017-09-08|1714.87
#2017-09-11|1720.73
#2017-09-12|1727.45
#2017-09-13|1717.91
#2017-09-14|1719.52
#2017-09-15|1716.06
#2017-09-18|1723.79
#2017-09-19|1703.77
#2017-09-20|1696.78
#2017-09-21|1680.82
#2017-09-22|1685.50
#2017-09-25|1669.76
#2017-09-26|1670.68
#2017-09-27|1672.69
#2017-09-28|1666.76
#2017-09-29|1683.40
#2017-10-02|1697.50
#2017-10-03|1692.98
#2017-10-04|1712.27
#2017-10-05|1724.66
#2017-10-06|1727.86
#2017-10-09|1696.59
#2017-10-10|1696.65
#2017-10-11|1709.19
#2017-10-12|1712.51
#2017-10-13|1710.84
#2017-10-16|1701.77
#2017-10-17|1702.97
#2017-10-18|1709.46
#2017-10-19|1720.32
#2017-10-20|1732.24
#2017-10-23|1738.46
#2017-10-24|1734.52
#2017-10-25|1748.74
#2017-10-26|1752.51
#2017-10-27|1765.59
#2017-10-30|1746.17
#2017-10-31|1752.36
#2017-11-01|1744.44
#2017-11-02|1718.89
#2017-11-03|1735.45
#2017-11-06|1729.40
#2017-11-07|1734.34
#2017-11-08|1737.47
#2017-11-09|1756.77
#2017-11-10|1728.35
#2017-11-13|1736.25
#2017-11-14|1738.57
#2017-11-15|1728.97
#2017-11-16|1747.48
#2017-11-17|1744.91
#2017-11-20|1744.11
#2017-11-21|1779.66
#2017-11-22|1772.72
#2017-11-23| .
#2017-11-24|1781.95
#2017-11-27|1773.27
#2017-11-28|1776.42
#2017-11-29|1760.98
#2017-11-30|1769.67
#2017-12-01|1758.55
#2017-12-04|1704.29
#2017-12-05|1711.16
#2017-12-06|1723.77
#2017-12-07|1721.54
#2017-12-08|1733.24
#2017-12-11|1733.73
#2017-12-12|1738.66
#2017-12-13|1742.47
#2017-12-14|1724.11
#2017-12-15|1756.48
#2017-12-18|1760.32
#2017-12-19|1756.31
#2017-12-20|1746.37
#2017-12-21|1737.00
#2017-12-22|1737.22
#2017-12-25| .
#2017-12-26|1737.49
#2017-12-27|1744.03
#2017-12-28|1746.87
#2017-12-29|1731.68
#2018-01-01| .
#2018-01-02|1763.46
#2018-01-03|1790.92
#2018-01-04|1793.46
#2018-01-05|1820.39
#2018-01-08|1829.91
#2018-01-09|1849.00
#2018-01-10|1848.20
#2018-01-11|1851.75
#2018-01-12|1852.24
#2018-01-15| .
#2018-01-16|1846.06
#2018-01-17|1867.67
#2018-01-18|1877.44
#2018-01-19|1883.68
#2018-01-22|1888.41
#2018-01-23|1888.78
#2018-01-24|1899.92
#2018-01-25|1928.60
#2018-01-26|1938.93
#2018-01-29|1933.65
#2018-01-30|1910.08
#2018-01-31|1923.98
#2018-02-01|1916.27
#2018-02-02|1888.34
#2018-02-05|1814.99
#2018-02-06|1820.73
#2018-02-07|1806.06
#2018-02-08|1733.65
#2018-02-09|1758.66
#2018-02-12|1783.40
#2018-02-13|1782.68
#2018-02-14|1822.07
#2018-02-15|1847.47
#2018-02-16|1852.37
#2018-02-19| .
#2018-02-20|1832.14
#2018-02-21|1826.52
#2018-02-22|1822.65
#2018-02-23|1843.88
#2018-02-26|1873.50
#2018-02-27|1852.07
#2018-02-28|1832.16
#2018-03-01|1793.11
#2018-03-02|1809.39
#2018-03-05|1830.30
#2018-03-06|1846.78
#2018-03-07|1862.47
#2018-03-08|1871.88
#2018-03-09|1907.65
#2018-03-12|1906.80
#2018-03-13|1900.46
#2018-03-14|1885.10
#2018-03-15|1880.11
#2018-03-16|1871.70
#2018-03-19|1855.15
#2018-03-20|1864.17
#2018-03-21|1855.54
#2018-03-22|1811.93
#2018-03-23|1775.00
#2018-03-26|1822.65
#2018-03-27|1801.01
#2018-03-28|1796.42
#2018-03-29|1824.97
#2018-03-30| .
#2018-04-02|1778.00
#2018-04-03|1800.99
#2018-04-04|1811.53
#2018-04-05|1829.31
#2018-04-06|1780.10
#2018-04-09|1803.37
#2018-04-10|1838.72
#2018-04-11|1820.27
#2018-04-12|1836.45
#2018-04-13|1835.28
#2018-04-16|1859.69
#2018-04-17|1879.23
#2018-04-18|1899.43
#2018-04-19|1887.34
#2018-04-20|1881.28
#2018-04-23|1882.86
#2018-04-24|1852.32
#2018-04-25|1862.98
#2018-04-26|1880.24
#2018-04-27|1885.76
#2018-04-30|1861.82
#2018-05-01|1878.92
#2018-05-02|1864.83
#2018-05-03|1867.72
#2018-05-04|1893.12
#2018-05-07|1919.36
#2018-05-08|1902.98
#2018-05-09|1915.50
#2018-05-10|1949.13
#2018-05-11|1953.82
#2018-05-14|1956.76
#2018-05-15|1918.30
#2018-05-16|1941.27
#2018-05-17|1938.63
#2018-05-18|1948.59
#2018-05-21|1961.26
#2018-05-22|1952.70
#2018-05-23|1959.74
#2018-05-24|1968.28
#2018-05-25|1954.84
#2018-05-28| .
#2018-05-29|1932.85
#2018-05-30|1952.01
#2018-05-31|1943.14
#2018-06-01|1976.37
#2018-06-04|1983.21
#2018-06-05|1986.62
#2018-06-06|2007.02
#2018-06-07|1992.56
#2018-06-08|2006.61
#2018-06-11|2008.37
#2018-06-12|2003.81
#2018-06-13|1988.55
#2018-06-14|2002.12
#2018-06-15|1999.57
#2018-06-18|1987.18
#2018-06-19|1977.54
#2018-06-20|1973.81
#2018-06-21|1967.95
#2018-06-22|1978.08
#2018-06-25|1952.48
#2018-06-26|1965.32
#2018-06-27|1935.98
#2018-06-28|1955.62
#2018-06-29|1950.45
#2018-07-02|1957.28
#2018-07-03|1957.40
#2018-07-04| .
#2018-07-05|1967.40
#2018-07-06|1984.24
#2018-07-09|2002.67
#2018-07-10|2009.33
#2018-07-11|1994.89
#2018-07-12|2017.62
#2018-07-13|2019.82
#2018-07-16|2002.22
#2018-07-17|2025.65
#2018-07-18|2021.11
#2018-07-19|2028.36
#2018-07-20|2026.97
#2018-07-23|2037.68
#2018-07-24|2042.87
#2018-07-25|2072.59
#2018-07-26|2066.72
#2018-07-27|2047.04
#2018-07-30|2027.31
#2018-07-31|2049.34
#2018-08-01|2054.76
#2018-08-02|2060.60
#2018-08-03|2063.66
#2018-08-06|2068.22
#2018-08-07|2067.11
#2018-08-08|2070.30
#2018-08-09|2071.13
#2018-08-10|2058.45
#2018-08-13|2053.02
#2018-08-14|2065.24
#2018-08-15|2059.95
#2018-08-16|2066.15
#2018-08-17|2064.09
#2018-08-20|2062.17
#2018-08-21|2097.32
#2018-08-22|2112.11
#2018-08-23|2113.70
#2018-08-24|2121.89
#2018-08-27|2133.12
#2018-08-28|2137.02
#2018-08-29|2158.26
#2018-08-30|2154.31
#2018-08-31|2154.36
#2018-09-03| .
#2018-09-04|2142.49
#2018-09-05|2127.96
#2018-09-06|2139.51
#2018-09-07|2132.28
#2018-09-10|2140.13
#2018-09-11|2145.14
#2018-09-12|2157.26
#2018-09-13|2187.34
#2018-09-14|2185.37
#2018-09-17|2155.52
#2018-09-18|2176.68
#2018-09-19|2170.35
#2018-09-20|2185.82
#2018-09-21|2190.18
#2018-09-24|2213.14
#2018-09-25|2224.51
#2018-09-26|2222.24
#2018-09-27|2215.15
#2018-09-28|2228.71
#2018-10-01|2243.65
#2018-10-02|2229.64
#2018-10-03|2205.34
#2018-10-04|2177.64
#2018-10-05|2170.00
#2018-10-08|2138.92
#2018-10-09|2141.53
#2018-10-10|2082.91
#2018-10-11|2052.99
#2018-10-12|2100.39
#2018-10-15|2075.78
#2018-10-16|2148.28
#2018-10-17|2155.04
#2018-10-18|2114.96
#2018-10-19|2067.61
#2018-10-22|2065.97
#2018-10-23|2049.97
#2018-10-24|2008.64
#2018-10-25|2038.46
#2018-10-26|2007.63
#2018-10-29|1995.70
#2018-10-30|2023.00
#2018-10-31|2041.24
#2018-11-01|2074.93
#2018-11-02|2070.99
#2018-11-05|2073.73
#2018-11-06|2093.67
#2018-11-07|2148.21
#2018-11-08|2157.47
#2018-11-09|2138.00
#2018-11-12|2067.93
#2018-11-13|2051.92
#2018-11-14|2037.18
#2018-11-15|2067.12
#2018-11-16|2093.91
#2018-11-19|2012.39
#2018-11-20|2012.95
#2018-11-21|2023.27
#2018-11-22| .
#2018-11-23|2023.20
#2018-11-26|2047.29
#2018-11-27|2057.38
#2018-11-28|2117.66
#2018-11-29|2127.62
#2018-11-30|2151.28
#2018-12-03|2179.74
#2018-12-04|2109.77
#2018-12-05| .
#2018-12-06|2107.47
#2018-12-07|2047.84
#2018-12-10|2071.91
#2018-12-11|2081.53
#2018-12-12|2101.48
#2018-12-13|2094.03
#2018-12-14|2038.56
#2018-12-17|1983.12
#2018-12-18|1990.89
#2018-12-19|1964.24
#2018-12-20|1914.76
#2018-12-21|1882.94
#2018-12-24|1826.76
#2018-12-25| .
#2018-12-26|1912.18
#2018-12-27|1942.88
#2018-12-28|1947.87
#2018-12-31|1976.44
#2019-01-01| .
#2019-01-02|1926.75
#2019-01-03|1869.79
#2019-01-04|1941.23
#2019-01-07|1922.31
#2019-01-08|1948.03
#2019-01-09|1994.23
#2019-01-10|2008.28
#2019-01-11|1998.02
#2019-01-14|1978.07
#2019-01-15|2015.32
#2019-01-16|2023.13
#2019-01-17|2048.19
#2019-01-18|2068.12
#2019-01-21| .
#2019-01-22|2054.73
#2019-01-23|2060.95
#2019-01-24|2068.70
#2019-01-25|2052.83
#2019-01-28|2019.77
#2019-01-29|2015.26
#2019-01-30|2081.33
#2019-01-31|2099.74
#2019-02-01|2100.16
#2019-02-04|2094.56
#2019-02-05|2107.10
#2019-02-06|2121.44
#2019-02-07|2105.93
#2019-02-08|2119.30
#2019-02-11|2138.53
#2019-02-12|2166.53
#2019-02-13|2162.50
#2019-02-14|2164.59
#2019-02-15|2195.77
#2019-02-18| .
#2019-02-19|2188.76
#2019-02-20|2199.03
#2019-02-21|2195.55
#2019-02-22|2210.20
#2019-02-25|2203.00
#2019-02-26|2185.96
#2019-02-27|2193.65
#2019-02-28|2194.88
#2019-03-01|2236.43
#2019-03-04|2215.37
#2019-03-05|2204.89
#2019-03-06|2178.19
#2019-03-07|2163.83
#2019-03-08|2158.84
#2019-03-11|2187.81
#2019-03-12|2203.47
#2019-03-13|2219.53
#2019-03-14|2227.46
#2019-03-15|2240.44
#2019-03-18|2214.38
#2019-03-19|2233.21
#2019-03-20|2231.94
#2019-03-21|2259.47
#2019-03-22|2208.61
#2019-03-25|2220.83
#2019-03-26|2228.38
#2019-03-27|2208.40
#2019-03-28|2217.70
#2019-03-29|2241.70
#2019-04-01|2243.52
#2019-04-02|2237.78
#2019-04-03|2225.08
#2019-04-04|2218.86
#2019-04-05|2226.46
#2019-04-08|2234.10
#2019-04-09|2230.30
#2019-04-10|2236.83
#2019-04-11|2226.57
#2019-04-12|2215.96
#2019-04-15|2209.80
#2019-04-16|2154.91
#2019-04-17|2071.76
#2019-04-18|2077.48
#2019-04-19| .
#2019-04-22|2063.20
#2019-04-23|2099.76
#2019-04-24|2101.08
#2019-04-25|2138.91
#2019-04-26|2157.60
#2019-04-29|2143.48
#2019-04-30|2169.34
#2019-05-01|2145.43
#2019-05-02|2165.78
#2019-05-03|2188.43
#2019-05-06|2195.54
#2019-05-07|2153.94
#2019-05-08|2152.87
#2019-05-09|2149.70
#2019-05-10|2146.28
#2019-05-13|2098.40
#2019-05-14|2123.39
#2019-05-15|2126.32
#2019-05-16|2140.43
#2019-05-17|2119.11
#2019-05-20|2112.30
#2019-05-21|2123.20
#2019-05-22|2143.09
#2019-05-23|2147.08
#2019-05-24|2166.82
#2019-05-27| .
#2019-05-28|2136.26
#2019-05-29|2127.69
#2019-05-30|2152.87
#2019-05-31|2142.30
#2019-06-03|2139.29
#2019-06-04|2177.18
#2019-06-05|2218.97
#2019-06-06|2233.33
#2019-06-07|2262.46
#2019-06-10|2284.15
#2019-06-11|2275.62
#2019-06-12|2277.47
#2019-06-13|2279.49
#2019-06-14|2265.19
#2019-06-17|2275.77
#2019-06-18|2298.45
#2019-06-19|2322.64
#2019-06-20|2339.75
#2019-06-21|2332.48
#2019-06-24|2334.50
#2019-06-25|2323.71
#2019-06-26|2297.74
#2019-06-27|2312.43
#2019-06-28|2333.44
#2019-07-01|2353.48
#2019-07-02|2350.92
#2019-07-03|2370.96
#2019-07-04| .
#2019-07-05|2362.42
#2019-07-08|2353.57
#2019-07-09|2356.79
#2019-07-10|2360.14
#2019-07-11|2376.04
#2019-07-12|2344.28
#2019-07-15|2346.83
#2019-07-16|2331.00
#2019-07-17|2351.87
#2019-07-18|2381.17
#2019-07-19|2358.72
#2019-07-22|2368.70
#2019-07-23|2383.32
#2019-07-24|2397.29
#2019-07-25|2378.21
#2019-07-26|2389.76
#2019-07-29|2401.52
#2019-07-30|2403.09
#2019-07-31|2361.81
#2019-08-01|2360.73
#2019-08-02|2347.11
#2019-08-05|2280.57
#2019-08-06|2332.66
#2019-08-07|2327.68
#2019-08-08|2369.27
#2019-08-09|2358.24
#2019-08-12|2334.79
#2019-08-13|2363.89
#2019-08-14|2304.50
#2019-08-15|2326.15
#2019-08-16|2345.01
#2019-08-19|2368.30
#2019-08-20|2377.44
#2019-08-21|2392.08
#2019-08-22|2390.54
#2019-08-23|2331.92
#2019-08-26|2356.04
#2019-08-27|2368.40
#2019-08-28|2386.67
#2019-08-29|2414.09
#2019-08-30|2417.17
#2019-09-02| .
#2019-09-03|2388.30
#2019-09-04|2393.51
#2019-09-05|2423.30
#2019-09-06|2435.96
#2019-09-09|2397.30
#2019-09-10|2387.37
#2019-09-11|2430.13
#2019-09-12|2448.50
#2019-09-13|2437.06
#2019-09-16|2424.91
#2019-09-17|2437.23
#2019-09-18|2451.24
#2019-09-19|2460.14
#2019-09-20|2469.62
#2019-09-23|2451.50
#2019-09-24|2431.36
#2019-09-25|2413.26
#2019-09-26|2414.93
#2019-09-27|2391.28
#2019-09-30|2420.07
#2019-10-01|2387.22
#2019-10-02|2331.73
#2019-10-03|2362.31
#2019-10-04|2405.93
#2019-10-07|2384.63
#2019-10-08|2297.82
#2019-10-09|2333.30
#2019-10-10|2339.94
#2019-10-11|2360.99
#2019-10-14|2359.38
#2019-10-15|2384.06
#2019-10-16|2374.99
#2019-10-17|2381.44
#2019-10-18|2394.88
#2019-10-21|2388.63
#2019-10-22|2340.88
#2019-10-23|2389.41
#2019-10-24|2393.57
#2019-10-25|2411.49
#2019-10-28|2437.88
#2019-10-29|2455.32
#2019-10-30|2465.16
#2019-10-31|2465.59
#2019-11-01|2473.23
#2019-11-04|2447.61
#2019-11-05|2410.58
#2019-11-06|2426.43
#2019-11-07|2423.37
#2019-11-08|2427.56
#2019-11-11|2426.40
#2019-11-12|2448.35
#2019-11-13|2461.40
#2019-11-14|2469.73
#2019-11-15|2519.83
#2019-11-18|2493.75
#2019-11-19|2516.18
#2019-11-20|2514.00
#2019-11-21|2493.04
#2019-11-22|2496.55
#2019-11-25|2528.63
#2019-11-26|2537.01
#2019-11-27|2559.84
#2019-11-28|2559.84
#2019-11-29|2548.37
#2019-12-02|2531.74
#2019-12-03|2528.01
#2019-12-04|2550.42
#2019-12-05|2549.12
#2019-12-06|2571.19
#2019-12-09|2531.71
#2019-12-10|2529.35
#2019-12-11|2536.20
#2019-12-12|2555.24
#2019-12-13|2571.69
#2019-12-16|2590.24
#2019-12-17|2586.39
#2019-12-18|2586.74
#2019-12-19|2587.86
#2019-12-20|2605.43
#2019-12-23|2617.02
#2019-12-24|2613.86
#2019-12-25| .
#2019-12-26|2602.20
#2019-12-27|2609.20
#2019-12-30|2593.53
#2019-12-31|2601.89
#2020-01-01| .
#2020-01-02|2616.36
#2020-01-03|2598.02
#2020-01-06|2620.03
#2020-01-07|2611.24
#2020-01-08|2628.83
#2020-01-09|2651.54
#2020-01-10|2657.95
#2020-01-13|2654.47
#2020-01-14|2637.53
#2020-01-15|2639.74
#2020-01-16|2665.01
#2020-01-17|2680.02
#2020-01-20| .
#2020-01-21|2691.98
#2020-01-22|2710.73
#2020-01-23|2695.19
#2020-01-24|2662.44
#2020-01-27|2641.37
#2020-01-28|2656.63
#2020-01-29|2657.18
#2020-01-30|2629.06
#2020-01-31|2573.20
#2020-02-03|2607.95
#2020-02-04|2660.33
#2020-02-05|2678.31
#2020-02-06|2691.94
#2020-02-07|2652.45
#2020-02-10|2680.24
#2020-02-11|2694.34
#2020-02-12|2670.72
#2020-02-13|2682.77
#2020-02-14|2708.07
#2020-02-17| .
#2020-02-18|2676.48
#2020-02-19|2705.68
#2020-02-20|2692.69
#2020-02-21|2678.43
#2020-02-24|2594.45
#2020-02-25|2504.20
#2020-02-26|2471.24
#2020-02-27|2383.86
#2020-02-28|2346.23
#2020-03-02|2426.72
#2020-03-03|2392.93
#2020-03-04|2496.06
#2020-03-05|2408.29
#2020-03-06|2378.63
#2020-03-09|2218.96
#2020-03-10|2320.69
#2020-03-11|2209.03
#2020-03-12|2047.00
#2020-03-13|2145.73
#2020-03-16|1917.06
#2020-03-17|1993.25
#2020-03-18|1939.19
#2020-03-19|1943.82
#2020-03-20|1875.66
#2020-03-23|1761.30
#2020-03-24|1962.21
#2020-03-25|2026.83
#2020-03-26|2145.89
#2020-03-27|2087.88
#2020-03-30|2156.18
#2020-03-31|2143.14
#2020-04-01|2006.59
#2020-04-02|2074.89
#2020-04-03|2059.37
#2020-04-06|2219.02
#2020-04-07|2204.89
#2020-04-08|2308.36
#2020-04-09|2357.33
#2020-04-10|2357.33
#2020-04-13|2308.84
#2020-04-14|2370.83
#2020-04-15|2330.77
#2020-04-16|2337.84
#2020-04-17|2451.25
#2020-04-20|2413.11
#2020-04-21|2330.14
#2020-04-22|2369.21
#2020-04-23|2355.09
#2020-04-24|2408.47
#2020-04-27|2455.25
#2020-04-28|2385.44
#2020-04-29|2437.96
#2020-04-30|2415.98
#2020-05-01|2360.29
#2020-05-04|2351.81
#2020-05-05|2423.17
#2020-05-06|2409.47
#2020-05-07|2463.54
#2020-05-08|2464.57
#2020-05-11|2487.25
#2020-05-12|2416.15
#2020-05-13|2370.10
#2020-05-14|2383.03
#2020-05-15|2399.05
#2020-05-18|2484.85
#2020-05-19|2445.26
#2020-05-20|2480.62
#2020-05-21|2425.25
#2020-05-22|2445.89
#2020-05-25|2445.89
#2020-05-26|2448.25
#2020-05-27|2458.41
#2020-05-28|2501.21
#2020-05-29|2524.32
#2020-06-01|2516.45
#2020-06-02|2524.13
#2020-06-03|2521.07
#2020-06-04|2500.60
#2020-06-05|2590.62
#2020-06-08|2579.82
#2020-06-09|2536.37
#2020-06-10|2538.37
#2020-06-11|2379.58
#2020-06-12|2420.81
#2020-06-15|2443.62
#2020-06-16|2484.88
#2020-06-17|2491.95
#2020-06-18|2482.51
#2020-06-19|2489.86
#2020-06-22|2483.54
#2020-06-23|2499.95
#2020-06-24|2391.72
#2020-06-25|2401.24
#2020-06-26|2388.13
#2020-06-29|2420.10
#2020-06-30|2478.41
#2020-07-01|2489.90
#2020-07-02|2515.92
#2020-07-03| .
#2020-07-06|2549.47
#2020-07-07|2516.70
#2020-07-08|2536.64
#2020-07-09|2521.53
#2020-07-10|2516.03
#2020-07-13|2507.18
#2020-07-14|2564.41
#2020-07-15|2637.17
#2020-07-16|2616.04
#2020-07-17|2693.10
#2020-07-20|2693.87
#2020-07-21|2703.30
#2020-07-22|2741.66
#2020-07-23|2737.60
#2020-07-24|2725.87
#2020-07-27|2748.19
#2020-07-28|2724.13
#2020-07-29|2778.95
#2020-07-30|2761.14
#2020-07-31|2744.77
#2020-08-03|2771.87
#2020-08-04|2742.63
#2020-08-05|2769.51
#2020-08-06|2746.24
#2020-08-07|2772.92
#2020-08-10|2750.36
#2020-08-11|2740.00
#2020-08-12|2780.03
#2020-08-13|2783.86
#2020-08-14|2761.21
#2020-08-17|2788.66
#2020-08-18|2788.35
#2020-08-19|2785.01
#2020-08-20|2783.56
#2020-08-21|2782.53
#2020-08-24|2773.84
#2020-08-25|2806.81
#2020-08-26|2816.91
#2020-08-27|2851.86
#2020-08-28|2875.68
#2020-08-31|2885.54
#2020-09-01|2902.37
#2020-09-02|2953.09
#2020-09-03|2856.53
#2020-09-04|2822.03
#2020-09-07| .
#2020-09-08|2782.01
#2020-09-09|2853.15
#2020-09-10|2823.50
#2020-09-11|2838.07
#2020-09-14|2879.82
#2020-09-15|2899.03
#2020-09-16|2887.02
#2020-09-17|2868.99
#2020-09-18|2827.31
#2020-09-21|2789.63
#2020-09-22|2806.93
#2020-09-23|2768.10
#2020-09-24|2751.00
#2020-09-25|2805.10
#2020-09-28|2841.17
#2020-09-29|2844.27
#2020-09-30|2887.62
#2020-10-01|2876.38
#2020-10-02|2848.56
#2020-10-05|2918.78
#2020-10-06|2901.11
#2020-10-07|2965.44
#2020-10-08|2980.25
#2020-10-09|3029.71
#2020-10-12|3056.68
#2020-10-13|3035.89
#2020-10-14|3028.25
#2020-10-15|3018.67
#2020-10-16|3046.99
#2020-10-19|3001.95
#2020-10-20|3010.02
#2020-10-21|3005.77
#2020-10-22|3065.30
#2020-10-23|3063.31
#2020-10-26|3037.18
#2020-10-27|3042.20
#2020-10-28|2935.86
#2020-10-29|2925.42
#2020-10-30|2901.07
#2020-11-02|2932.05
#2020-11-03|2979.92
#2020-11-04|3043.43
#2020-11-05|3083.20
#2020-11-06|3121.19
#2020-11-09|3115.19
#2020-11-10|3062.26
#2020-11-11|3077.38
#2020-11-12|3077.04
#2020-11-13|3114.94
#2020-11-16|3092.18
#2020-11-17|3064.59
#2020-11-18|3001.06
#2020-11-19|3016.88
#2020-11-20|3007.14
#2020-11-23|2985.95
#2020-11-24|2985.22
#2020-11-25|2980.32
#2020-11-26|2980.32
#2020-11-27|3009.62
#2020-11-30|3038.98
#2020-12-01|3050.59
#2020-12-02|3074.54
#2020-12-03|3071.71
#2020-12-04|3104.24
#2020-12-07|3084.11
#2020-12-08|3081.47
#2020-12-09|3058.03
#2020-12-10|3080.29
#2020-12-11|3070.31
#2020-12-14|3063.16
#2020-12-15|3103.39
#2020-12-16|3082.72
#2020-12-17|3125.05
#2020-12-18|3149.47
#2020-12-21|3119.66
#2020-12-22|3132.11
#2020-12-23|3114.73
#2020-12-24|3120.66
#2020-12-25|3120.66
#2020-12-28|3128.63
#2020-12-29|3141.91
#2020-12-30|3139.67
#2020-12-31|3168.57
#2021-01-01|3168.57
#2021-01-04|3149.00
#2021-01-05|3195.06
#2021-01-06|3234.63
#2021-01-07|3285.20
#2021-01-08|3324.45
#2021-01-11|3309.40
#2021-01-12|3251.76
#2021-01-13|3280.97
#2021-01-14|3253.52
#2021-01-15|3250.39
#2021-01-18|3250.39
#2021-01-19|3270.77
#2021-01-20|3312.66
#2021-01-21|3296.68
#2021-01-22|3280.00
#2021-01-25|3294.13
#2021-01-26|3260.44
#2021-01-27|3145.64
#2021-01-28|3215.08
#2021-01-29|3205.06
#2021-02-01|3241.63
#2021-02-02|3296.28
#2021-02-03|3232.75
#2021-02-04|3259.99
#2021-02-05|3281.00
#2021-02-08|3299.09
#2021-02-09|3297.08
#2021-02-10|3297.01
#2021-02-11|3336.64
#2021-02-12|3401.38
#2021-02-15|3401.38
#2021-02-16|3360.79
#2021-02-17|3344.02
#2021-02-18|3306.65
#2021-02-19|3266.58
#2021-02-22|3225.39
#2021-02-23|3218.11
#2021-02-24|3233.74
#2021-02-25|3184.46
#2021-02-26|3169.75
#2021-03-01|3226.22
#2021-03-02|3209.46
#2021-03-03|3134.27
#2021-03-04|3049.22
#2021-03-05|3102.41
#2021-03-08|3037.08
#2021-03-09|3088.58
#2021-03-10|3083.89
#2021-03-11|3141.01
#2021-03-12|3119.47
#2021-03-15|3153.43
#2021-03-16|3129.78
#2021-03-17|3117.62
#2021-03-18|3089.00
#2021-03-19|3101.91
#2021-03-22|3139.16
#2021-03-23|3106.39
#2021-03-24|3089.11
#2021-03-25|3088.78
#2021-03-26|3166.81
#2021-03-29|3162.20
#2021-03-30|3150.27
#2021-03-31|3179.24
#2021-04-01|3187.02
#2021-04-02|3187.02
#2021-04-05|3232.63
#2021-04-06|3250.30
#2021-04-07|3228.89
#2021-04-08|3262.93
#2021-04-09|3304.57
#2021-04-12|3298.00
#2021-04-13|3365.14
#2021-04-14|3338.82
#2021-04-15|3412.57
#2021-04-16|3417.97
#2021-04-19|3394.10
#2021-04-20|3397.22
#2021-04-21|3466.35
#2021-04-22|3481.66
#2021-04-23|3527.72
#2021-04-26|3527.91
#2021-04-27|3515.65
#2021-04-28|3522.27
#2021-04-29|3481.95
#2021-04-30|3455.00
#2021-05-03|3451.68
#2021-05-04|3400.13
#2021-05-05|3385.06
#2021-05-06|3380.83
#2021-05-07|3390.39
#2021-05-10|3350.78
#2021-05-11|3330.82
#2021-05-12|3251.83
#2021-05-13|3270.83
#2021-05-14|3304.50
#2021-05-17|3275.26
#2021-05-18|3283.54
#2021-05-19|3284.40
#2021-05-20|3339.76
#2021-05-21|3333.92
#2021-05-24|3358.16
#2021-05-25|3370.10
#2021-05-26|3338.99
#2021-05-27|3371.02
#2021-05-28|3386.25
#2021-05-31|3386.25
#2021-06-01|3317.88
#2021-06-02|3288.61
#2021-06-03|3274.85
#2021-06-04|3306.29
#2021-06-07|3300.64
#2021-06-08|3293.58
#2021-06-09|3322.28
#2021-06-10|3397.01
#2021-06-11|3397.74
#2021-06-14|3418.36
#2021-06-15|3416.86
#2021-06-16|3413.67
#2021-06-17|3486.55
#2021-06-18|3461.03
#2021-06-21|3508.15
#2021-06-22|3547.26
#2021-06-23|3552.46
#2021-06-24|3544.69
#2021-06-25|3551.89
#2021-06-28|3574.93
#2021-06-29|3584.00
#2021-06-30|3559.47
#2021-07-01|3591.82
#2021-07-02|3618.37
#2021-07-05|3618.37
#2021-07-06|3639.84
#2021-07-07|3658.34
#2021-07-08|3638.97
#2021-07-09|3642.49
#2021-07-12|3640.31
#2021-07-13|3620.44
#2021-07-14|3599.10
#2021-07-15|3595.23
#2021-07-16|3621.24
#2021-07-19|3582.64
#2021-07-20|3633.29
#2021-07-21|3630.43
#2021-07-22|3680.58
#2021-07-23|3720.16
#2021-07-26|3696.75
#2021-07-27|3730.44
#2021-07-28|3748.23
#2021-07-29|3767.04
#2021-07-30|3798.63
#2021-08-02|3787.36
#2021-08-03|3803.33
#2021-08-04|3786.58
#2021-08-05|3810.20
#2021-08-06|3800.33
#2021-08-09|3791.98
#2021-08-10|3741.70
#2021-08-11|3739.89
#2021-08-12|3775.84
#2021-08-13|3790.83
#2021-08-16|3835.87
#2021-08-17|3864.53
#2021-08-18|3817.90
#2021-08-19|3844.68
#2021-08-20|3864.97
#2021-08-23|3850.68
#2021-08-24|3886.73
#2021-08-25|3894.02
#2021-08-26|3885.42
#2021-08-27|3890.97
#2021-08-30|3947.11
#2021-08-31|3937.99
#2021-09-01|3971.57
#2021-09-02|4004.70
#2021-09-03|4012.52
#2021-09-06|4012.52
#2021-09-07|4016.52
#2021-09-08|4028.26
#2021-09-09|3993.77
#2021-09-10|3962.08
#2021-09-13|3896.87
#2021-09-14|3928.48
#2021-09-15|3945.46
#2021-09-16|3935.23
#2021-09-17|3972.80
#2021-09-20|3927.51
#2021-09-21|3935.89
#2021-09-22|3964.05
#2021-09-23|3996.94
#2021-09-24|3982.20
#2021-09-27|3890.27
#2021-09-28|3793.35
#2021-09-29|3811.01
#2021-09-30|3776.05
#2021-10-01|3787.34
#2021-10-04|3717.99
#2021-10-05|3741.64
#2021-10-06|3761.57
#2021-10-07|3797.69
#2021-10-08|3765.94
#2021-10-11|3726.02
#2021-10-12|3721.40
#2021-10-13|3720.37
#2021-10-14|3774.24
#2021-10-15|3791.91
#2021-10-18|3767.39
#2021-10-19|3825.17
#2021-10-20|3882.66
#2021-10-21|3899.47
#2021-10-22|3926.63
#2021-10-25|3911.12
#2021-10-26|3923.54
#2021-10-27|3897.62
#2021-10-28|3913.77
#2021-10-29|3953.66
#2021-11-01|3958.54
#2021-11-02|3968.87
#2021-11-03|3970.48
#2021-11-04|3954.05
#2021-11-05|3895.20
#2021-11-08|3938.24
#2021-11-09|3913.82
#2021-11-10|3915.27
#2021-11-11|3900.06
#2021-11-12|3921.82
#2021-11-15|3895.80
#2021-11-16|3944.85
#2021-11-17|3934.46
#2021-11-18|3923.43
#2021-11-19|3916.61
#2021-11-22|3875.65
#2021-11-23|3824.51
#2021-11-24|3842.72
#2021-11-25|3842.72
#2021-11-26|3818.20
#2021-11-29|3845.09
#2021-11-30|3763.56
#2021-12-01|3738.93
#2021-12-02|3777.17
#2021-12-03|3760.71
#2021-12-06|3782.02
#2021-12-07|3859.03
#2021-12-08|3893.14
#2021-12-09|3873.03
#2021-12-10|3882.28
#2021-12-13|3896.39
#2021-12-14|3809.42
#2021-12-15|3850.24
#2021-12-16|3843.82
#2021-12-17|3842.16
#2021-12-20|3802.83
#2021-12-21|3861.83
#2021-12-22|3935.22
#2021-12-23|3954.67
#2021-12-24|3954.67
#2021-12-27|4006.55
#2021-12-28|3973.51
#2021-12-29|3994.58
#2021-12-30|4006.17
#2021-12-31|3989.84
#2022-01-03|3936.21
#2022-01-04|3863.06
#2022-01-05|3807.16
#2022-01-06|3788.10
#2022-01-07|3724.31
#2022-01-10|3754.72
#2022-01-11|3781.84
#2022-01-12|3787.65
#2022-01-13|3686.23
#2022-01-14|3662.35
#2022-01-17|3662.35
#2022-01-18|3592.58
#2022-01-19|3589.03
#2022-01-20|3555.39
#2022-01-21|3512.55
#2022-01-24|3494.67
#2022-01-25|3432.76
#2022-01-26|3393.07
#2022-01-27|3371.51
#2022-01-28|3466.43
#2022-01-31|3534.63
#2022-02-01|3563.36
#2022-02-02|3614.45
#2022-02-03|3577.84
#2022-02-04|3575.66
#2022-02-07|3541.94
#2022-02-08|3577.45
#2022-02-09|3643.52
#2022-02-10|3578.82
#2022-02-11|3496.84
#2022-02-14|3454.56
#2022-02-15|3490.99
#2022-02-16|3471.32
#2022-02-17|3396.17
#2022-02-18|3356.42
#2022-02-21|3356.42
#2022-02-22|3373.98
#2022-02-23|3345.42
#2022-02-24|3429.36
#2022-02-25|3516.97
#2022-02-28|3482.97
#2022-03-01|3458.03
#2022-03-02|3515.64
#2022-03-03|3523.01
#2022-03-04|3511.64
#2022-03-07|3413.44
#2022-03-08|3310.44
#2022-03-09|3389.11
#2022-03-10|3366.70
#2022-03-11|3309.70
#2022-03-14|3310.08
#2022-03-15|3383.57
#2022-03-16|3474.04
#2022-03-17|3532.45
#2022-03-18|3599.06
#2022-03-21|3571.42
#2022-03-22|3587.06
#2022-03-23|3470.78
#2022-03-24|3512.65
#2022-03-25|3539.27
#2022-03-28|3587.74
#2022-03-29|3648.18
#2022-03-30|3647.00
#2022-03-31|3606.82
#2022-04-01|3636.49
#2022-04-04|3604.66
#2022-04-05|3591.25
#2022-04-06|3592.86
#2022-04-07|3675.07
#2022-04-08|3664.54
#2022-04-11|3564.60
#2022-04-12|3502.42
#2022-04-13|3541.33
#2022-04-14|3485.78
#2022-04-15|3485.78
#2022-04-18|3452.94
#2022-04-19|3535.47
#2022-04-20|3617.82
#2022-04-21|3563.12
#2022-04-22|3376.17
#2022-04-25|3371.48
#2022-04-26|3250.97
#2022-04-27|3242.19
#2022-04-28|3311.53
#2022-04-29|3234.50
#2022-05-02|3218.31
#2022-05-03|3214.31
#2022-05-04|3303.36
#2022-05-05|3214.88
#2022-05-06|3165.99
#2022-05-09|3011.86
#2022-05-10|3029.90
#2022-05-11|2999.83
#2022-05-12|3032.80
#2022-05-13|3123.74
#2022-05-16|3115.32
#2022-05-17|3196.81
#2022-05-18|3114.35
#2022-05-19|3138.76
#2022-05-20|3158.62
#2022-05-23|3186.28
#2022-05-24|3161.20
#2022-05-25|3143.29
#2022-05-26|3153.91
#2022-05-27|3252.62
#2022-05-30|3252.62
#2022-05-31|3232.91
#2022-06-01|3157.00
#2022-06-02|3253.25
#2022-06-03|3177.80
#2022-06-06|3165.51
#2022-06-07|3207.63
#2022-06-08|3169.11
#2022-06-09|3089.35
#2022-06-10|3027.62
#2022-06-13|2923.64
#2022-06-14|2869.52
#2022-06-15|2910.55
#2022-06-16|2838.95
#2022-06-17|2837.15
#2022-06-20|2837.15
#2022-06-21|2883.47
#2022-06-22|2917.24
#2022-06-23|2991.12
#2022-06-24|3047.42
#2022-06-27|3039.81
#2022-06-28|2983.24
#2022-06-29|3008.28
#2022-06-30|2997.94
#2022-07-01|3052.05
#2022-07-04|3052.05
#2022-07-05|3041.43
#2022-07-06|3053.91
#2022-07-07|3077.33
#2022-07-08|3073.09
#2022-07-11|3058.87
#2022-07-12|2986.93
#2022-07-13|2958.44
#2022-07-14|2949.82
#2022-07-15|3020.60
#2022-07-18|2948.32
#2022-07-19|3041.56
#2022-07-20|3044.37
#2022-07-21|3173.37
#2022-07-22|3124.55
#2022-07-25|3130.74
#2022-07-26|3153.80
#2022-07-27|3214.35
#2022-07-28|3266.91
#2022-07-29|3252.75
#2022-08-01|3240.64
#2022-08-02|3249.52
#2022-08-03|3273.04
#2022-08-04|3264.43
#2022-08-05|3270.87
#2022-08-08|3261.86
#2022-08-09|3222.74
#2022-08-10|3296.39
#2022-08-11|3289.93
#2022-08-12|3334.87
#2022-08-15|3352.75
#2022-08-16|3335.87
#2022-08-17|3305.26
#2022-08-18|3292.90
#2022-08-19|3262.25
#2022-08-22|3187.40
#2022-08-23|3151.22
#2022-08-24|3163.67
#2022-08-25|3227.15
#2022-08-26|3098.54
#2022-08-29|3074.46
#2022-08-30|3052.59
#2022-08-31|3041.88
#2022-09-01|3071.12
#2022-09-02|3026.03
#2022-09-05|3026.03
#2022-09-06|3025.27
#2022-09-07|3102.41
#2022-09-08|3182.80
#2022-09-09|3232.84
#2022-09-12|3271.50
#2022-09-13|3157.02
#2022-09-14|3159.97
#2022-09-15|3145.45
#2022-09-16|3094.28
#2022-09-19|3086.97
#2022-09-20|3038.81
#2022-09-21|2977.85
#2022-09-22|2938.51
#2022-09-23|2924.08
#2022-09-26|2892.00
#2022-09-27|2866.94
#2022-09-28|2925.58
#2022-09-29|2909.69
#2022-09-30|2867.06
#2022-10-03|2959.82
#2022-10-04|3061.93
#2022-10-05|3082.18
#2022-10-06|3049.70
#2022-10-07|2974.76
#2022-10-10|2927.65
#2022-10-11|2907.97
#2022-10-12|2882.21
#2022-10-13|2954.14
#2022-10-14|2895.81
#2022-10-17|2975.04
#2022-10-18|3009.62
#2022-10-19|2943.30
#2022-10-20|2867.71
#2022-10-21|2906.99
#2022-10-24|2961.02
#2022-10-25|3008.21
#2022-10-26|3024.93
#2022-10-27|2991.84
#2022-10-28|3048.79
#2022-10-31|3059.59
#2022-11-01|3087.49
#2022-11-02|2980.94
#2022-11-03|2937.77
#2022-11-04|2989.73
#2022-11-07|3012.27
#2022-11-08|2995.26
#2022-11-09|2957.85
#2022-11-10|3143.86
#2022-11-11|3188.19
#2022-11-14|3140.75
#2022-11-15|3185.02
#2022-11-16|3156.38
#2022-11-17|3104.47
#2022-11-18|3138.17
#2022-11-21|3141.13
#2022-11-22|3160.64
#2022-11-23|3187.13
#2022-11-24|3187.13
#2022-11-25|3206.21
#2022-11-28|3147.69
#2022-11-29|3140.15
#2022-11-30|3252.31
#2022-12-01|3280.63
#2022-12-02|3281.81
#2022-12-05|3217.71
#2022-12-06|3179.97
#2022-12-07|3215.12
#2022-12-08|3269.57
#2022-12-09|3241.83
#2022-12-12|3286.44
#2022-12-13|3337.35
#2022-12-14|3315.13
#2022-12-15|3232.98
#2022-12-16|3169.68
#2022-12-19|3145.60
#2022-12-20|3143.60
#2022-12-21|3193.63
#2022-12-22|3182.60
#2022-12-23|3182.79
#2022-12-26|3182.79
#2022-12-27|3191.69
#2022-12-28|3166.90
#2022-12-29|3238.60
#2022-12-30|3220.03
#2023-01-02|3220.03
#2023-01-03|3217.82
#2023-01-04|3275.04
#2023-01-05|3228.23
#2023-01-06|3223.21
#2023-01-09|3216.01
#2023-01-10|3300.66
#2023-01-11|3314.81
#2023-01-12|3299.24
#2023-01-13|3328.55
#2023-01-16|3328.55
#2023-01-17|3331.74
#2023-01-18|3281.61
#2023-01-19|3287.69
#2023-01-20|3336.72
#2023-01-23|3374.11
#2023-01-24|3316.74
#2023-01-25|3274.27
#2023-01-26|3298.43
#2023-01-27|3288.46
#2023-01-30|3250.75
#2023-01-31|3283.17
#2023-02-01|3363.11
#2023-02-02|3401.64
#2023-02-03|3386.23
#2023-02-06|3322.82
#2023-02-07|3366.32
#2023-02-08|3332.13
#2023-02-09|3253.02
#2023-02-10|3274.71
#2023-02-13|3297.17
#2023-02-14|3267.80
#2023-02-15|3278.80
#2023-02-16|3240.38
#2023-02-17|3245.76
#2023-02-20|3245.76
#2023-02-21|3188.62
#2023-02-22|3177.18
#2023-02-23|3192.28
#2023-02-24|3150.96
#2023-02-27|3144.85
#2023-02-28|3149.38
#2023-03-01|3126.46
#2023-03-02|3179.41
#2023-03-03|3237.93
#2023-03-06|3200.23
#2023-03-07|3141.98
#2023-03-08|3143.73
#2023-03-09|3120.21
#2023-03-10|3066.50
#2023-03-13|3095.56
#2023-03-14|3151.75
#2023-03-15|3116.96
#2023-03-16|3174.23
#2023-03-17|3123.23
#2023-03-20|3158.75
#2023-03-21|3201.09
#2023-03-22|3150.97
#2023-03-23|3148.48
#2023-03-24|3185.15
#2023-03-27|3198.01
#2023-03-28|3174.82
#2023-03-29|3192.50
#2023-03-30|3219.74
#2023-03-31|3271.87
#2023-04-03|3253.09
#2023-04-04|3264.08
#2023-04-05|3279.73
#2023-04-06|3272.72
#2023-04-07|3272.72
#2023-04-10|3275.43
#2023-04-11|3296.71
#2023-04-12|3295.43
#2023-04-13|3344.49
#2023-04-14|3331.87
#2023-04-17|3353.49
#2023-04-18|3341.58
#2023-04-19|3431.32
#2023-04-20|3386.11
#2023-04-21|3424.22
#2023-04-24|3442.05
#2023-04-25|3340.52
#2023-04-26|3322.07
#2023-04-27|3344.06
#2023-04-28|3386.26
#2023-05-01|3390.30
#2023-05-02|3368.85
#2023-05-03|3385.28
#2023-05-04|3349.42
#2023-05-05|3362.75
#2023-05-08|3353.98
#2023-05-09|3315.03
#2023-05-10|3321.24
#2023-05-11|3310.50
#2023-05-12|3302.33
#2023-05-15|3302.51
#2023-05-16|3285.28
#2023-05-17|3281.04
#2023-05-18|3292.00
#2023-05-19|3302.40
#2023-05-22|3312.91
#2023-05-23|3236.08
#2023-05-24|3203.01
#2023-05-25|3189.28
#2023-05-26|3192.96
#2023-05-29|3192.96
#2023-05-30|3163.05
#2023-05-31|3175.56
#2023-06-01|3211.10
#2023-06-02|3236.61
#2023-06-05|3236.17
#2023-06-06|3228.12
#2023-06-07|3213.99
#2023-06-08|3199.52
#2023-06-09|3218.30
#2023-06-12|3240.39
#2023-06-13|3262.18
#2023-06-14|3295.74
#2023-06-15|3351.58
#2023-06-16|3360.12
#2023-06-19|3360.12
#2023-06-20|3339.03
#2023-06-21|3328.26
#2023-06-22|3344.02
#2023-06-23|3337.30
#2023-06-26|3324.11
#2023-06-27|3306.40
#2023-06-28|3312.73
#2023-06-29|3338.24
#2023-06-30|3379.29
#2023-07-03|3332.52
#2023-07-04|3332.52
#2023-07-05|3331.97
#2023-07-06|3307.69
#2023-07-07|3294.72
#2023-07-10|3332.04
#2023-07-11|3346.42
#2023-07-12|3368.61
#2023-07-13|3383.75
#2023-07-14|3404.75
#2023-07-17|3380.81
#2023-07-18|3382.94
#2023-07-19|3391.59
#2023-07-20|3429.47
#2023-07-21|3482.80
#2023-07-24|3468.29
#2023-07-25|3468.20
#2023-07-26|3497.13
#2023-07-27|3426.79
#2023-07-28|3444.63
#2023-07-31|3395.89
#2023-08-01|3372.78
#2023-08-02|3347.89
#2023-08-03|3322.30
#2023-08-04|3305.19
#2023-08-07|3320.64
#2023-08-08|3279.12
#2023-08-09|3268.92
#2023-08-10|3268.22
#2023-08-11|3260.39
#2023-08-14|3272.51
#2023-08-15|3254.70
#2023-08-16|3209.82
#2023-08-17|3189.51
#2023-08-18|3166.45
#2023-08-21|3164.76
#2023-08-22|3170.57
#2023-08-23|3201.40
#2023-08-24|3160.24
#2023-08-25|3192.59
#2023-08-28|3215.06
#2023-08-29|3269.86
#2023-08-30|3290.95
#2023-08-31|3260.56
#2023-09-01|3263.37
#2023-09-04|3263.37
#2023-09-05|3203.67
#2023-09-06|3209.09
#2023-09-07|3171.57
#2023-09-08|3136.39
#2023-09-11|3174.35
#2023-09-12|3146.49
#2023-09-13|3158.62
#2023-09-14|3166.02
#2023-09-15|3146.74
#2023-09-18|3133.07
#2023-09-19|3134.31
#2023-09-20|3109.34
#2023-09-21|3057.78
#2023-09-22|3053.47
#2023-09-25|3068.47
#2023-09-26|3027.09
#2023-09-27|3016.67
#2023-09-28|3060.85
#2023-09-29|3046.82
#2023-10-02|3016.17
#2023-10-03|2987.38
#2023-10-04|2994.69
#2023-10-05|2981.67
#2023-10-06|3001.30
#2023-10-09|2995.20
#2023-10-10|3031.11
#2023-10-11|2927.92
#2023-10-12|2837.31
#2023-10-13|2861.02
#2023-10-16|2891.48
#2023-10-17|2906.13
#2023-10-18|2883.86
#2023-10-19|2885.39
#2023-10-20|2873.05
#2023-10-23|2866.29
#2023-10-24|2850.82
#2023-10-25|2775.91
#2023-10-26|2765.35
#2023-10-27|2739.53
#2023-10-30|2731.06
#2023-10-31|2793.67
#2023-11-01|2809.76
#2023-11-02|2860.48
#2023-11-03|2897.75
#2023-11-06|2885.30
#2023-11-07|2886.44
#2023-11-08|2863.39
#2023-11-09|2816.88
#2023-11-10|2843.78
#2023-11-13|2881.37
#2023-11-14|2950.52
#2023-11-15|2989.26
#2023-11-16|3026.51
#2023-11-17|3010.25
#2023-11-20|3044.80
#2023-11-21|3102.10
#2023-11-22|3125.90
#2023-11-23|3125.90
#2023-11-24|3140.37
#2023-11-27|3130.34
#2023-11-28|3102.03
#2023-11-29|3136.41
#2023-11-30|3152.01
#2023-12-01|3176.47
#2023-12-04|3168.11
#2023-12-05|3141.14
#2023-12-06|3151.87
#2023-12-07|3154.14
#2023-12-08|3146.12
#2023-12-11|3182.96
#2023-12-12|3202.81
#2023-12-13|3282.90
#2023-12-14|3309.92
#2023-12-15|3276.81
#2023-12-18|3284.71
#2023-12-19|3319.97
#2023-12-20|3266.63
#2023-12-21|3323.92
#2023-12-22|3333.53
#2023-12-25|3333.53
#2023-12-26|3347.78
#2023-12-27|3356.20
#2023-12-28|3364.91
#2023-12-29|3357.04
#2024-01-01|3357.04
#2024-01-02|3362.04
#2024-01-03|3302.33
#2024-01-04|3335.89
#2024-01-05|3325.97
#2024-01-08|3389.37
#2024-01-09|3391.60
#2024-01-10|3435.64
#2024-01-11|3431.70
#2024-01-12|3422.92
#2024-01-15|3422.92
#2024-01-16|3411.21
#2024-01-17|3396.72
#2024-01-18|3428.99
#2024-01-19|3452.53
#2024-01-22|3462.37
#2024-01-23|3447.09
#2024-01-24|3391.66
#2024-01-25|3420.30
#2024-01-26|3441.34
#2024-01-29|3480.42
#2024-01-30|3502.18
#2024-01-31|3483.03
#2024-02-01|3542.89
#2024-02-02|3527.04
#2024-02-05|3527.08
#2024-02-06|3579.59
#2024-02-07|3568.27
#2024-02-08|3551.12
#2024-02-09|3535.84
#2024-02-12|3535.60
#2024-02-13|3489.15
#2024-02-14|3536.88
#2024-02-15|3562.46
#2024-02-16|3561.37
#2024-02-19|3561.37
#2024-02-20|3571.39
#2024-02-21|3587.42
#2024-02-22|3627.10
#2024-02-23|3639.83
#2024-02-26|3612.65
#2024-02-27|3625.10
#2024-02-28|3631.69
#2024-02-29|3612.61
#2024-03-01|3652.58
#2024-03-04|3684.44
#2024-03-05|3651.97
#2024-03-06|3686.54
#2024-03-07|3721.12
#2024-03-08|3718.87
#2024-03-11|3692.33
#2024-03-12|3711.25
#2024-03-13|3684.85
#2024-03-14|3656.70
#2024-03-15|3636.05
#2024-03-18|3631.79
#2024-03-19|3650.74
#2024-03-20|3628.06
#2024-03-21|3641.47
#2024-03-22|3633.18
#2024-03-25|3605.41
#2024-03-26|3620.53
#2024-03-27|3679.32
#2024-03-28|3681.77
#2024-03-29|3681.77
#2024-04-01|3647.21
#2024-04-02|3599.01
#2024-04-03|3607.75
#2024-04-04|3566.73
#2024-04-05|3614.15
#2024-04-08|3603.10
#2024-04-09|3653.40
#2024-04-10|3601.37
#2024-04-11|3601.77
#2024-04-12|3536.43
#2024-04-15|3508.97
#2024-04-16|3500.87
#2024-04-17|3458.66
#2024-04-18|3430.07
#2024-04-19|3429.51
#2024-04-22|3448.71
#2024-04-23|3547.83
#2024-04-24|3553.65
#2024-04-25|3528.76
#2024-04-26|3541.12
#2024-04-29|3557.45
#2024-04-30|3513.44
#2024-05-01|3515.38
#2024-05-02|3511.64
#2024-05-03|3534.11
#2024-05-06|3532.16
#2024-05-07|3556.63
#2024-05-08|3528.42
#2024-05-09|3566.02
#2024-05-10|3587.47
#2024-05-13|3561.28
#2024-05-14|3593.76
#2024-05-15|3651.29
#2024-05-16|3654.17
#2024-05-17|3655.51
#2024-05-20|3643.54
#2024-05-21|3638.10
#2024-05-22|3651.84
#2024-05-23|3589.56
#2024-05-24|3614.03
#2024-05-27|3614.03
#2024-05-28|3573.40
#2024-05-29|3546.38
#2024-05-30|3522.68
#2024-05-31|3541.76
#2024-06-03|3553.79
#2024-06-04|3571.82
#2024-06-05|3600.68
#2024-06-06|3614.48
#2024-06-07|3627.45
#2024-06-10|3628.94
#2024-06-11|3598.59
#2024-06-12|3615.80
#2024-06-13|3570.25
#2024-06-14|3571.36
#2024-06-17|3564.94
#2024-06-18|3584.89
#2024-06-19|3584.89
#2024-06-20|3561.53
#2024-06-21|3585.90
#2024-06-24|3558.62
#2024-06-25|3556.76
#2024-06-26|3555.87
#2024-06-27|3547.25
#2024-06-28|3537.66
#2024-07-01|3480.92
#2024-07-02|3465.96
#2024-07-03|3455.55
#2024-07-04|3455.55
#2024-07-05|3493.61
#2024-07-08|3470.52
#2024-07-09|3458.03
#2024-07-10|3489.46
#2024-07-11|3527.15
#2024-07-12|3546.36
#2024-07-15|3511.12
#2024-07-16|3564.09
#2024-07-17|3567.44
#2024-07-18|3482.20
#2024-07-19|3525.57
#2024-07-22|3575.92
#2024-07-23|3600.93
#2024-07-24|3640.26
#2024-07-25|3612.28
#2024-07-26|3598.39
#2024-07-29|3614.06
#2024-07-30|3629.11
#2024-07-31|3643.34
#2024-08-01|3699.00
#2024-08-02|3687.65
#2024-08-05|3591.26
#2024-08-06|3631.59
#2024-08-07|3591.81
#2024-08-08|3664.55
#2024-08-09|3653.76
#2024-08-12|3642.24
#2024-08-13|3668.64
#2024-08-14|3671.49
#2024-08-15|3713.85
#2024-08-16|3726.20
#2024-08-19|3755.19
#2024-08-20|3746.66
#2024-08-21|3761.76
#2024-08-22|3761.81
#2024-08-23|3777.25
#2024-08-26|3768.96
#2024-08-27|3790.33
#2024-08-28|3781.14
#2024-08-29|3795.46
#2024-08-30|3819.41
#2024-09-02|3819.41
#2024-09-03|3794.35
#2024-09-04|3806.82
#2024-09-05|3777.57
#2024-09-06|3783.98
#2024-09-09|3842.75
#2024-09-10|3868.53
#2024-09-11|3857.63
#2024-09-12|3862.31
#2024-09-13|3859.68
#2024-09-16|3882.64
#2024-09-17|3848.06
#2024-09-18|3825.66
#2024-09-19|3871.69
#2024-09-20|3844.90
#2024-09-23|3855.82
#2024-09-24|3843.43
#2024-09-25|3800.67
#2024-09-26|3852.52
#2024-09-27|3839.20
#2024-09-30|3875.64
#2024-10-01|3838.39
#2024-10-02|3831.21
#2024-10-03|3781.46
#2024-10-04|3789.88
#2024-10-07|3762.99
#2024-10-08|3794.35
#2024-10-09|3823.61
#2024-10-10|3799.30
#2024-10-11|3825.37
#2024-10-14|3855.05
#2024-10-15|3833.73
#2024-10-16|3820.13
#2024-10-17|3826.47
#2024-10-18|3914.77
#2024-10-21|3878.76
#2024-10-22|3840.90
#2024-10-23|3815.41
#2024-10-24|3762.47
#2024-10-25|3734.20
#2024-10-28|3727.74
#2024-10-29|3721.54
#2024-10-30|3734.64
#2024-10-31|3699.45
#2024-11-01|3765.62
#2024-11-04|3764.16
#2024-11-05|3792.30
#2024-11-06|3783.24
#2024-11-07|3774.90
#2024-11-08|3794.24
#2024-11-11|3789.73
#2024-11-12|3786.85
#2024-11-13|3778.57
#2024-11-14|3735.79
#2024-11-15|3697.94
#2024-11-18|3710.53
#2024-11-19|3710.99
#2024-11-20|3719.85
#2024-11-21|3753.88
#2024-11-22|3749.19
#2024-11-25|3754.63
#2024-11-26|3760.03
#2024-11-27|3783.47
#2024-11-28|3783.47
#2024-11-29|3800.83
#2024-12-02|3793.59
#2024-12-03|3792.30
#2024-12-04|3785.12
#2024-12-05|3731.32
#2024-12-06|3749.23
#2024-12-09|3758.21
#2024-12-10|3759.26
#2024-12-11|3748.40
#2024-12-12|3731.27
#2024-12-13|3715.76
#2024-12-16|3707.86
#2024-12-17|3708.67
#2024-12-18|3614.60
#2024-12-19|3612.39
#2024-12-20|3658.53
#2024-12-23|3668.02
#2024-12-24|3697.99
#2024-12-25|3697.99
#2024-12-26|3704.23
#2024-12-27|3689.23
#2024-12-30|3640.31
#2024-12-31|3636.47
#2025-01-01|3636.47
#2025-01-02|3639.82
#2025-01-03|3694.44
#2025-01-06|3714.09
#2025-01-07|3716.36
#2025-01-08|3766.69
#2025-01-09|3766.69
#2025-01-10|3735.55
#2025-01-13|3762.57
#2025-01-14|3771.66
#2025-01-15|3809.44
#2025-01-16|3882.49
#2025-01-17|3885.99
#2025-01-20|3885.99
#2025-01-21|3977.88
#2025-01-22|3984.28
#2025-01-23|4025.41
#2025-01-24|4019.05
#2025-01-27|4064.19
#2025-01-28|4038.86
#2025-01-29|3969.85
#2025-01-30|4033.25
#2025-01-31|3994.09
#2025-02-03|3987.89
#2025-02-04|3981.12
#2025-02-05|4022.11
#2025-02-06|3971.39
#2025-02-07|3949.50
#2025-02-10|3952.06
#2025-02-11|3927.15
#2025-02-12|3898.24
#2025-02-13|3919.81
#2025-02-14|3915.49
#2025-02-17|3915.49
#2025-02-18|3886.99
#2025-02-19|3925.49
#2025-02-20|3945.33
#2025-02-21|3932.34
#2025-02-24|3948.80
#2025-02-25|3927.35
#2025-02-26|3932.73
#2025-02-27|3874.49
#2025-02-28|3915.91
#2025-03-03|3926.86
#2025-03-04|3876.85
#2025-03-05|3918.15
#2025-03-06|3857.26
#2025-03-07|3850.32
#2025-03-10|3758.64
#2025-03-11|3721.51
#2025-03-12|3693.78
#2025-03-13|3657.25
#2025-03-14|3706.17
#2025-03-17|3734.72
#2025-03-18|3722.32
#2025-03-19|3736.19
#2025-03-20|3725.47
#2025-03-21|3713.01
#2025-03-24|3756.07
#2025-03-25|3739.71
#2025-03-26|3716.20
#2025-03-27|3730.10
#2025-03-28|3671.82
#2025-03-31|3706.19
#2025-04-01|3669.64
#2025-04-02|3704.50
#2025-04-03|3601.15
#2025-04-04|3357.19
#2025-04-07|3380.55
#2025-04-08|3300.65
#2025-04-09|3552.55
#2025-04-10|3395.91
#2025-04-11|3452.30
#2025-04-14|3494.80
#2025-04-15|3452.94
#2025-04-16|3457.23
#2025-04-17|3451.07
#2025-04-18|3451.07
#2025-04-21|3395.72
#2025-04-22|3473.30
#2025-04-23|3513.37
#2025-04-24|3565.61
#2025-04-25|3573.54
#2025-04-28|3571.28
#2025-04-29|3597.87
#2025-04-30|3607.60
#2025-05-01|3590.76
#2025-05-02|3653.10
#2025-05-05|3636.49
#2025-05-06|3593.67
#2025-05-07|3634.04
#2025-05-08|3644.66
#2025-05-09|3619.16
#2025-05-12|3731.75
#2025-05-13|3699.96
#2025-05-14|3645.88
#2025-05-15|3691.77
#2025-05-16|3735.68
#2025-05-19|3746.02
#2025-05-20|3732.06
#2025-05-21|3631.14
#2025-05-22|3609.59
#2025-05-23|3587.24
#2025-05-26|3587.24
#2025-05-27|3657.76
#2025-05-28|3642.28
#2025-05-29|3660.13
#2025-05-30|3659.46
#2025-06-02|3643.64
#2025-06-03|3664.69
#2025-06-04|3672.30
#2025-06-05|3675.19
#2025-06-06|3689.18
#2025-06-09|3662.94
#2025-06-10|3692.82
#2025-06-11|3686.86
#2025-06-12|3682.55
#2025-06-13|3644.56
#2025-06-16|3663.45
#2025-06-17|3601.94
#2025-06-18|3596.48
#2025-06-19|3596.48
#2025-06-20|3613.95
#2025-06-23|3630.06
#2025-06-24|3694.58
#2025-06-25|3708.28
#2025-06-26|3708.78
#2025-06-27|3714.89
#2025-06-30|3736.87
#2025-07-01|3756.91
#2025-07-02|3747.65
#2025-07-03|3761.40
#2025-07-04|3761.40
#2025-07-07|3714.67
#2025-07-08|3715.20
#2025-07-09|3717.79
#2025-07-10|3751.02
#2025-07-11|3715.13
#2025-07-14|3690.80
#2025-07-15|3651.87
#2025-07-16|3653.84
#2025-07-17|3624.50
#2025-07-18|3612.06
#2025-07-21|3591.62
#2025-07-22|3648.97
#2025-07-23|3732.73
#2025-07-24|3732.21
#2025-07-25|3770.69
#2025-07-28|3757.60
#2025-07-29|3778.18
#2025-07-30|3762.47
#2025-07-31|3658.44
#2025-08-01|3644.78
#2025-08-04|3704.96
#2025-08-05|3683.98
#2025-08-06|3631.55
#2025-08-07|3672.39
#2025-08-08|3709.98
#2025-08-11|3694.44
#2025-08-12|3735.23
#2025-08-13|3764.44
#2025-08-14|3755.45
#2025-08-15|3778.68
#2025-08-18|3761.88
#2025-08-19|3788.78
#2025-08-20|3814.42
#2025-08-21|3751.09
#2025-08-22|3830.40
#2025-08-25|3777.45
#2025-08-26|3783.39
#2025-08-27|3772.37
#2025-08-28|3773.55
#2025-08-29|3789.47
#2025-09-01|3789.47
#2025-09-02|3765.00
#2025-09-03|3729.03
#2025-09-04|3768.43
#2025-09-05|3792.26
#2025-09-08|3790.25
#2025-09-09|3775.53
#2025-09-10|3691.27
#2025-09-11|3754.21
#2025-09-12|3708.27
#2025-09-15|3658.87
#2025-09-16|3676.57
#2025-09-17|3675.06
#2025-09-18|3701.24
#2025-09-19|3688.19
#2025-09-22|3684.07
#2025-09-23|3674.47
#2025-09-24|3644.83
#2025-09-25|3601.65
#2025-09-26|3628.21
#2025-09-29|3620.78
#2025-09-30|3696.89
#2025-10-01|3747.65
#2025-10-02|3754.54
#2025-10-03|3817.84
#2025-10-06|3798.89
#2025-10-07|3772.26
#2025-10-08|3787.07
#2025-10-09|3764.73
#2025-10-10|3699.69
#2025-10-13|3708.31
#2025-10-14|3737.59
#2025-10-15|3725.83
#2025-10-16|3738.17
#2025-10-17|3768.48
#2025-10-20|3811.09
#2025-10-21|3843.85
#2025-10-22|3931.80
#2025-10-23|3947.22
#2025-10-24|3937.39
#2025-10-27|3945.20
#2025-10-28|3902.77
#2025-10-29|3857.33
#2025-10-30|3841.58
#2025-10-31|3829.94
#2025-11-03|3847.99
#2025-11-04|3865.69
#2025-11-05|3853.31
#2025-11-06|3851.29
#2025-11-07|3883.09
#2025-11-10|3907.58
#2025-11-11|3962.91
#2025-11-12|3998.70
#2025-11-13|3990.35
#2025-11-14|3952.34
#2025-11-17|3916.78
#2025-11-18|3942.68
#2025-11-19|3939.18
#2025-11-20|3902.17
#2025-11-21|3996.93
#2025-11-24|4022.00
#2025-11-25|4093.36
#2025-11-26|4073.20
#2025-11-27|4073.20
#2025-11-28|4068.68
#2025-12-01|4024.27
#2025-12-02|4000.09
#2025-12-03|3999.62
#2025-12-04|3988.36
#2025-12-05|3988.64
#2025-12-08|3922.26
#2025-12-09|3881.07
#2025-12-10|3929.72
#2025-12-11|3930.32
#2025-12-12|3911.54
#2025-12-15|3944.17
#2025-12-16|3909.14
#2025-12-17|3904.60
#2025-12-18|3911.41
#2025-12-19|3932.56
#2025-12-22|3960.85
#2025-12-23|3953.30
#2025-12-24|3956.71
#2025-12-25|3956.71
#2025-12-26|3957.92
#2025-12-29|3953.37
#2025-12-30|3956.20
#2025-12-31|3926.13
#2026-01-01|3926.13
#2026-01-02|3930.04
#2026-01-05|3993.94
#2026-01-06|4091.67
#2026-01-07|4082.90
#2026-01-08|4055.50
#2026-01-09|4069.13
#2026-01-12|4034.43
#2026-01-13|3986.84
#2026-01-14|4009.48
#2026-01-15|4001.68
#2026-01-16|3955.70
#2026-01-19|3955.70
#2026-01-20|3938.99
#2026-01-21|3992.88
#2026-01-22|3937.90
#2026-01-23|3896.49
#2026-01-26|3919.70
#2026-01-27|3904.71
#2026-01-28|3851.44
#2026-01-29|3800.81
#2026-01-30|3821.74
#2026-02-02|3815.94
#2026-02-03|3757.43
#2026-02-04|3702.20
#2026-02-05|3676.12
#2026-02-06|3692.01
#2026-02-09|3674.09
#2026-02-10|3683.02
#2026-02-11|3679.66
#2026-02-12|3602.24
#2026-02-13|3617.08
#2026-02-16|3617.08
#2026-02-17|3616.55
#2026-02-18|3673.64
#2026-02-19|3661.36
#2026-02-20|3661.70
#2026-02-23|3683.52
#2026-02-24|3672.09
#2026-02-25|3683.12
#2026-02-26|3714.10
#2026-02-27|3718.91
#2026-03-02|3667.98
#2026-03-03|3640.38
#2026-03-04|3640.58
#2026-03-05|3593.87
#2026-03-06|3514.81
#2026-03-09|3557.60
#2026-03-10|3495.40
#2026-03-11|3475.39
#2026-03-12|3379.71
#2026-03-13|3358.08