Table Data - Nasdaq US Medical Equipment Large Mid Cap Total Return Index
| Title | Nasdaq US Medical Equipment Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB20102010LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:58 PM CDT |
| Notes | For more information about this series, see: NQUSB20102010LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 381.71 |
| 2001-04-02 | 370.28 |
| 2001-04-03 | 354.97 |
| 2001-04-04 | 348.92 |
| 2001-04-05 | 362.98 |
| 2001-04-06 | 354.08 |
| 2001-04-09 | 355.83 |
| 2001-04-10 | 358.20 |
| 2001-04-11 | 349.06 |
| 2001-04-12 | 362.70 |
| 2001-04-13 | . |
| 2001-04-16 | 362.72 |
| 2001-04-17 | 375.46 |
| 2001-04-18 | 381.42 |
| 2001-04-19 | 390.19 |
| 2001-04-20 | 385.09 |
| 2001-04-23 | 378.90 |
| 2001-04-24 | 367.71 |
| 2001-04-25 | 373.34 |
| 2001-04-26 | 366.46 |
| 2001-04-27 | 376.74 |
| 2001-04-30 | 380.88 |
| 2001-05-01 | 382.72 |
| 2001-05-02 | 385.43 |
| 2001-05-03 | 376.45 |
| 2001-05-04 | 376.82 |
| 2001-05-07 | 377.23 |
| 2001-05-08 | 372.07 |
| 2001-05-09 | 369.89 |
| 2001-05-10 | 368.74 |
| 2001-05-11 | 364.74 |
| 2001-05-14 | 366.07 |
| 2001-05-15 | 368.81 |
| 2001-05-16 | 376.13 |
| 2001-05-17 | 387.25 |
| 2001-05-18 | 383.21 |
| 2001-05-21 | 381.80 |
| 2001-05-22 | 382.83 |
| 2001-05-23 | 366.89 |
| 2001-05-24 | 371.35 |
| 2001-05-25 | 371.11 |
| 2001-05-28 | . |
| 2001-05-29 | 371.39 |
| 2001-05-30 | 373.09 |
| 2001-05-31 | 373.20 |
| 2001-06-01 | 376.08 |
| 2001-06-04 | 378.65 |
| 2001-06-05 | 385.71 |
| 2001-06-06 | 385.11 |
| 2001-06-07 | 385.81 |
| 2001-06-08 | 380.89 |
| 2001-06-11 | 379.02 |
| 2001-06-12 | 372.25 |
| 2001-06-13 | 374.68 |
| 2001-06-14 | 370.68 |
| 2001-06-15 | 369.90 |
| 2001-06-18 | 376.94 |
| 2001-06-19 | 383.59 |
| 2001-06-20 | 396.30 |
| 2001-06-21 | 395.59 |
| 2001-06-22 | 389.24 |
| 2001-06-25 | 388.40 |
| 2001-06-26 | 388.29 |
| 2001-06-27 | 383.78 |
| 2001-06-28 | 393.35 |
| 2001-06-29 | 383.22 |
| 2001-07-02 | 386.79 |
| 2001-07-03 | 387.13 |
| 2001-07-04 | . |
| 2001-07-05 | 385.11 |
| 2001-07-06 | 380.03 |
| 2001-07-09 | 381.42 |
| 2001-07-10 | 381.34 |
| 2001-07-11 | 368.51 |
| 2001-07-12 | 373.80 |
| 2001-07-13 | 380.25 |
| 2001-07-16 | 381.10 |
| 2001-07-17 | 382.12 |
| 2001-07-18 | 386.81 |
| 2001-07-19 | 389.11 |
| 2001-07-20 | 394.36 |
| 2001-07-23 | 393.77 |
| 2001-07-24 | 388.24 |
| 2001-07-25 | 393.60 |
| 2001-07-26 | 400.30 |
| 2001-07-27 | 404.21 |
| 2001-07-30 | 401.71 |
| 2001-07-31 | 397.60 |
| 2001-08-01 | 386.19 |
| 2001-08-02 | 384.94 |
| 2001-08-03 | 381.31 |
| 2001-08-06 | 384.32 |
| 2001-08-07 | 382.56 |
| 2001-08-08 | 372.65 |
| 2001-08-09 | 377.56 |
| 2001-08-10 | 375.91 |
| 2001-08-13 | 377.74 |
| 2001-08-14 | 367.92 |
| 2001-08-15 | 370.75 |
| 2001-08-16 | 370.89 |
| 2001-08-17 | 372.09 |
| 2001-08-20 | 372.53 |
| 2001-08-21 | 379.80 |
| 2001-08-22 | 382.70 |
| 2001-08-23 | 382.25 |
| 2001-08-24 | 389.47 |
| 2001-08-27 | 390.58 |
| 2001-08-28 | 388.24 |
| 2001-08-29 | 387.72 |
| 2001-08-30 | 384.76 |
| 2001-08-31 | 381.50 |
| 2001-09-03 | . |
| 2001-09-04 | 380.86 |
| 2001-09-05 | 380.60 |
| 2001-09-06 | 367.32 |
| 2001-09-07 | 362.60 |
| 2001-09-10 | 362.18 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 349.11 |
| 2001-09-18 | 343.40 |
| 2001-09-19 | 339.08 |
| 2001-09-20 | 340.04 |
| 2001-09-21 | 336.95 |
| 2001-09-24 | 352.66 |
| 2001-09-25 | 355.77 |
| 2001-09-26 | 355.32 |
| 2001-09-27 | 371.05 |
| 2001-09-28 | 374.65 |
| 2001-10-01 | 377.13 |
| 2001-10-02 | 382.38 |
| 2001-10-03 | 384.14 |
| 2001-10-04 | 384.10 |
| 2001-10-05 | 385.13 |
| 2001-10-08 | 384.52 |
| 2001-10-09 | 386.04 |
| 2001-10-10 | 387.98 |
| 2001-10-11 | 390.81 |
| 2001-10-12 | 393.16 |
| 2001-10-15 | 396.10 |
| 2001-10-16 | 398.80 |
| 2001-10-17 | 388.24 |
| 2001-10-18 | 383.95 |
| 2001-10-19 | 391.50 |
| 2001-10-22 | 395.54 |
| 2001-10-23 | 389.25 |
| 2001-10-24 | 389.05 |
| 2001-10-25 | 395.10 |
| 2001-10-26 | 389.74 |
| 2001-10-29 | 381.84 |
| 2001-10-30 | 376.37 |
| 2001-10-31 | 376.53 |
| 2001-11-01 | 381.42 |
| 2001-11-02 | 381.55 |
| 2001-11-05 | 384.81 |
| 2001-11-06 | 381.98 |
| 2001-11-07 | 381.25 |
| 2001-11-08 | 384.35 |
| 2001-11-09 | 380.41 |
| 2001-11-12 | 381.44 |
| 2001-11-13 | 382.08 |
| 2001-11-14 | 381.93 |
| 2001-11-15 | 386.61 |
| 2001-11-16 | 387.98 |
| 2001-11-19 | 385.33 |
| 2001-11-20 | 394.10 |
| 2001-11-21 | 406.48 |
| 2001-11-22 | . |
| 2001-11-23 | 409.59 |
| 2001-11-26 | 411.01 |
| 2001-11-27 | 408.91 |
| 2001-11-28 | 413.71 |
| 2001-11-29 | 415.17 |
| 2001-11-30 | 418.31 |
| 2001-12-03 | 417.98 |
| 2001-12-04 | 416.96 |
| 2001-12-05 | 423.97 |
| 2001-12-06 | 427.04 |
| 2001-12-07 | 419.45 |
| 2001-12-10 | 413.86 |
| 2001-12-11 | 412.97 |
| 2001-12-12 | 411.01 |
| 2001-12-13 | 413.76 |
| 2001-12-14 | 420.56 |
| 2001-12-17 | 427.43 |
| 2001-12-18 | 425.63 |
| 2001-12-19 | 429.63 |
| 2001-12-20 | 431.65 |
| 2001-12-21 | 437.99 |
| 2001-12-24 | 440.29 |
| 2001-12-25 | . |
| 2001-12-26 | 441.36 |
| 2001-12-27 | 441.96 |
| 2001-12-28 | 443.13 |
| 2001-12-31 | 442.15 |
| 2002-01-01 | . |
| 2002-01-02 | 432.03 |
| 2002-01-03 | 425.60 |
| 2002-01-04 | 424.11 |
| 2002-01-07 | 419.82 |
| 2002-01-08 | 419.64 |
| 2002-01-09 | 417.25 |
| 2002-01-10 | 419.07 |
| 2002-01-11 | 421.34 |
| 2002-01-14 | 418.32 |
| 2002-01-15 | 418.41 |
| 2002-01-16 | 416.74 |
| 2002-01-17 | 420.95 |
| 2002-01-18 | 417.17 |
| 2002-01-21 | . |
| 2002-01-22 | 422.39 |
| 2002-01-23 | 424.21 |
| 2002-01-24 | 418.04 |
| 2002-01-25 | 414.30 |
| 2002-01-28 | 406.62 |
| 2002-01-29 | 406.71 |
| 2002-01-30 | 414.80 |
| 2002-01-31 | 423.08 |
| 2002-02-01 | 423.24 |
| 2002-02-04 | 416.64 |
| 2002-02-05 | 423.22 |
| 2002-02-06 | 419.02 |
| 2002-02-07 | 413.66 |
| 2002-02-08 | 417.48 |
| 2002-02-11 | 418.92 |
| 2002-02-12 | 422.70 |
| 2002-02-13 | 422.81 |
| 2002-02-14 | 426.03 |
| 2002-02-15 | 427.06 |
| 2002-02-18 | . |
| 2002-02-19 | 419.73 |
| 2002-02-20 | 419.75 |
| 2002-02-21 | 417.59 |
| 2002-02-22 | 406.71 |
| 2002-02-25 | 404.18 |
| 2002-02-26 | 403.38 |
| 2002-02-27 | 409.04 |
| 2002-02-28 | 401.53 |
| 2002-03-01 | 399.85 |
| 2002-03-04 | 405.48 |
| 2002-03-05 | 395.67 |
| 2002-03-06 | 396.50 |
| 2002-03-07 | 394.71 |
| 2002-03-08 | 396.67 |
| 2002-03-11 | 399.02 |
| 2002-03-12 | 400.62 |
| 2002-03-13 | 400.74 |
| 2002-03-14 | 401.90 |
| 2002-03-15 | 410.78 |
| 2002-03-18 | 411.28 |
| 2002-03-19 | 411.24 |
| 2002-03-20 | 406.40 |
| 2002-03-21 | 408.27 |
| 2002-03-22 | 398.16 |
| 2002-03-25 | 394.51 |
| 2002-03-26 | 393.94 |
| 2002-03-27 | 399.11 |
| 2002-03-28 | 403.38 |
| 2002-03-29 | . |
| 2002-04-01 | 398.57 |
| 2002-04-02 | 396.11 |
| 2002-04-03 | 394.02 |
| 2002-04-04 | 392.26 |
| 2002-04-05 | 391.26 |
| 2002-04-08 | 392.50 |
| 2002-04-09 | 397.46 |
| 2002-04-10 | 404.50 |
| 2002-04-11 | 398.80 |
| 2002-04-12 | 401.96 |
| 2002-04-15 | 401.36 |
| 2002-04-16 | 405.61 |
| 2002-04-17 | 406.56 |
| 2002-04-18 | 409.76 |
| 2002-04-19 | 409.31 |
| 2002-04-22 | 403.28 |
| 2002-04-23 | 397.61 |
| 2002-04-24 | 394.77 |
| 2002-04-25 | 391.31 |
| 2002-04-26 | 385.45 |
| 2002-04-29 | 384.07 |
| 2002-04-30 | 390.69 |
| 2002-05-01 | 395.42 |
| 2002-05-02 | 392.69 |
| 2002-05-03 | 389.54 |
| 2002-05-06 | 386.79 |
| 2002-05-07 | 379.33 |
| 2002-05-08 | 388.17 |
| 2002-05-09 | 385.86 |
| 2002-05-10 | 381.31 |
| 2002-05-13 | 385.48 |
| 2002-05-14 | 389.19 |
| 2002-05-15 | 389.89 |
| 2002-05-16 | 391.26 |
| 2002-05-17 | 398.84 |
| 2002-05-20 | 398.38 |
| 2002-05-21 | 399.51 |
| 2002-05-22 | 400.04 |
| 2002-05-23 | 411.37 |
| 2002-05-24 | 407.93 |
| 2002-05-27 | . |
| 2002-05-28 | 405.43 |
| 2002-05-29 | 406.56 |
| 2002-05-30 | 408.07 |
| 2002-05-31 | 404.63 |
| 2002-06-03 | 394.50 |
| 2002-06-04 | 391.94 |
| 2002-06-05 | 396.30 |
| 2002-06-06 | 393.06 |
| 2002-06-07 | 391.70 |
| 2002-06-10 | 395.55 |
| 2002-06-11 | 388.59 |
| 2002-06-12 | 382.23 |
| 2002-06-13 | 376.39 |
| 2002-06-14 | 375.54 |
| 2002-06-17 | 388.87 |
| 2002-06-18 | 391.35 |
| 2002-06-19 | 391.70 |
| 2002-06-20 | 384.09 |
| 2002-06-21 | 377.18 |
| 2002-06-24 | 377.11 |
| 2002-06-25 | 369.55 |
| 2002-06-26 | 366.80 |
| 2002-06-27 | 380.22 |
| 2002-06-28 | 376.83 |
| 2002-07-01 | 363.69 |
| 2002-07-02 | 353.75 |
| 2002-07-03 | 353.73 |
| 2002-07-04 | . |
| 2002-07-05 | 365.40 |
| 2002-07-08 | 357.47 |
| 2002-07-09 | 346.17 |
| 2002-07-10 | 323.36 |
| 2002-07-11 | 334.23 |
| 2002-07-12 | 340.89 |
| 2002-07-15 | 337.11 |
| 2002-07-16 | 334.61 |
| 2002-07-17 | 348.13 |
| 2002-07-18 | 334.99 |
| 2002-07-19 | 327.29 |
| 2002-07-22 | 316.93 |
| 2002-07-23 | 309.57 |
| 2002-07-24 | 326.87 |
| 2002-07-25 | 342.29 |
| 2002-07-26 | 343.60 |
| 2002-07-29 | 358.86 |
| 2002-07-30 | 363.45 |
| 2002-07-31 | 369.03 |
| 2002-08-01 | 360.31 |
| 2002-08-02 | 359.12 |
| 2002-08-05 | 346.31 |
| 2002-08-06 | 351.04 |
| 2002-08-07 | 364.76 |
| 2002-08-08 | 375.79 |
| 2002-08-09 | 381.74 |
| 2002-08-12 | 378.99 |
| 2002-08-13 | 364.94 |
| 2002-08-14 | 376.12 |
| 2002-08-15 | 379.45 |
| 2002-08-16 | 376.82 |
| 2002-08-19 | 380.31 |
| 2002-08-20 | 381.09 |
| 2002-08-21 | 379.46 |
| 2002-08-22 | 385.69 |
| 2002-08-23 | 383.40 |
| 2002-08-26 | 387.54 |
| 2002-08-27 | 381.61 |
| 2002-08-28 | 376.65 |
| 2002-08-29 | 376.23 |
| 2002-08-30 | 379.03 |
| 2002-09-02 | . |
| 2002-09-03 | 368.59 |
| 2002-09-04 | 373.17 |
| 2002-09-05 | 369.17 |
| 2002-09-06 | 374.51 |
| 2002-09-09 | 384.57 |
| 2002-09-10 | 386.11 |
| 2002-09-11 | 386.78 |
| 2002-09-12 | 379.77 |
| 2002-09-13 | 381.22 |
| 2002-09-16 | 386.33 |
| 2002-09-17 | 379.74 |
| 2002-09-18 | 382.20 |
| 2002-09-19 | 375.69 |
| 2002-09-20 | 379.82 |
| 2002-09-23 | 379.97 |
| 2002-09-24 | 371.34 |
| 2002-09-25 | 379.89 |
| 2002-09-26 | 381.87 |
| 2002-09-27 | 377.96 |
| 2002-09-30 | 379.06 |
| 2002-10-01 | 387.30 |
| 2002-10-02 | 384.71 |
| 2002-10-03 | 383.89 |
| 2002-10-04 | 382.69 |
| 2002-10-07 | 382.15 |
| 2002-10-08 | 390.87 |
| 2002-10-09 | 388.74 |
| 2002-10-10 | 398.34 |
| 2002-10-11 | 395.51 |
| 2002-10-14 | 399.11 |
| 2002-10-15 | 392.04 |
| 2002-10-16 | 394.21 |
| 2002-10-17 | 402.31 |
| 2002-10-18 | 398.35 |
| 2002-10-21 | 403.82 |
| 2002-10-22 | 401.13 |
| 2002-10-23 | 404.65 |
| 2002-10-24 | 398.87 |
| 2002-10-25 | 404.90 |
| 2002-10-28 | 399.62 |
| 2002-10-29 | 398.44 |
| 2002-10-30 | 399.57 |
| 2002-10-31 | 400.92 |
| 2002-11-01 | 412.44 |
| 2002-11-04 | 412.36 |
| 2002-11-05 | 415.88 |
| 2002-11-06 | 419.89 |
| 2002-11-07 | 415.66 |
| 2002-11-08 | 413.25 |
| 2002-11-11 | 408.31 |
| 2002-11-12 | 410.90 |
| 2002-11-13 | 409.46 |
| 2002-11-14 | 411.15 |
| 2002-11-15 | 415.18 |
| 2002-11-18 | 412.12 |
| 2002-11-19 | 416.23 |
| 2002-11-20 | 420.13 |
| 2002-11-21 | 422.22 |
| 2002-11-22 | 419.43 |
| 2002-11-25 | 419.46 |
| 2002-11-26 | 407.75 |
| 2002-11-27 | 411.30 |
| 2002-11-28 | . |
| 2002-11-29 | 408.09 |
| 2002-12-02 | 405.51 |
| 2002-12-03 | 403.43 |
| 2002-12-04 | 409.91 |
| 2002-12-05 | 407.79 |
| 2002-12-06 | 409.38 |
| 2002-12-09 | 409.21 |
| 2002-12-10 | 409.61 |
| 2002-12-11 | 412.70 |
| 2002-12-12 | 408.98 |
| 2002-12-13 | 402.26 |
| 2002-12-16 | 408.83 |
| 2002-12-17 | 408.72 |
| 2002-12-18 | 413.74 |
| 2002-12-19 | 410.60 |
| 2002-12-20 | 417.93 |
| 2002-12-23 | 420.81 |
| 2002-12-24 | 419.85 |
| 2002-12-25 | . |
| 2002-12-26 | 416.32 |
| 2002-12-27 | 409.32 |
| 2002-12-30 | 410.46 |
| 2002-12-31 | 412.45 |
| 2003-01-01 | . |
| 2003-01-02 | 421.11 |
| 2003-01-03 | 420.04 |
| 2003-01-06 | 423.57 |
| 2003-01-07 | 419.79 |
| 2003-01-08 | 418.44 |
| 2003-01-09 | 426.48 |
| 2003-01-10 | 427.32 |
| 2003-01-13 | 426.11 |
| 2003-01-14 | 425.92 |
| 2003-01-15 | 421.69 |
| 2003-01-16 | 421.91 |
| 2003-01-17 | 421.55 |
| 2003-01-20 | . |
| 2003-01-21 | 415.65 |
| 2003-01-22 | 413.80 |
| 2003-01-23 | 417.46 |
| 2003-01-24 | 408.80 |
| 2003-01-27 | 399.32 |
| 2003-01-28 | 401.08 |
| 2003-01-29 | 405.99 |
| 2003-01-30 | 404.54 |
| 2003-01-31 | 408.35 |
| 2003-02-03 | 406.82 |
| 2003-02-04 | 398.73 |
| 2003-02-05 | 400.46 |
| 2003-02-06 | 401.51 |
| 2003-02-07 | 399.28 |
| 2003-02-10 | 401.23 |
| 2003-02-11 | 400.69 |
| 2003-02-12 | 406.79 |
| 2003-02-13 | 398.59 |
| 2003-02-14 | 406.15 |
| 2003-02-17 | . |
| 2003-02-18 | 414.72 |
| 2003-02-19 | 413.19 |
| 2003-02-20 | 416.85 |
| 2003-02-21 | 420.66 |
| 2003-02-24 | 412.34 |
| 2003-02-25 | 419.94 |
| 2003-02-26 | 417.69 |
| 2003-02-27 | 419.45 |
| 2003-02-28 | 422.28 |
| 2003-03-03 | 417.62 |
| 2003-03-04 | 415.84 |
| 2003-03-05 | 421.92 |
| 2003-03-06 | 420.58 |
| 2003-03-07 | 417.96 |
| 2003-03-10 | 412.22 |
| 2003-03-11 | 410.05 |
| 2003-03-12 | 408.90 |
| 2003-03-13 | 419.29 |
| 2003-03-14 | 421.81 |
| 2003-03-17 | 440.36 |
| 2003-03-18 | 438.91 |
| 2003-03-19 | 436.27 |
| 2003-03-20 | 438.84 |
| 2003-03-21 | 445.76 |
| 2003-03-24 | 434.50 |
| 2003-03-25 | 443.52 |
| 2003-03-26 | 431.37 |
| 2003-03-27 | 433.70 |
| 2003-03-28 | 433.33 |
| 2003-03-31 | 427.17 |
| 2003-04-01 | 433.17 |
| 2003-04-02 | 434.95 |
| 2003-04-03 | 433.79 |
| 2003-04-04 | 425.97 |
| 2003-04-07 | 424.38 |
| 2003-04-08 | 431.40 |
| 2003-04-09 | 431.67 |
| 2003-04-10 | 435.42 |
| 2003-04-11 | 431.01 |
| 2003-04-14 | 435.07 |
| 2003-04-15 | 435.83 |
| 2003-04-16 | 425.76 |
| 2003-04-17 | 432.09 |
| 2003-04-18 | . |
| 2003-04-21 | 432.71 |
| 2003-04-22 | 439.14 |
| 2003-04-23 | 442.42 |
| 2003-04-24 | 443.71 |
| 2003-04-25 | 441.36 |
| 2003-04-28 | 445.60 |
| 2003-04-29 | 445.63 |
| 2003-04-30 | 442.72 |
| 2003-05-01 | 440.75 |
| 2003-05-02 | 448.68 |
| 2003-05-05 | 447.03 |
| 2003-05-06 | 447.68 |
| 2003-05-07 | 442.28 |
| 2003-05-08 | 438.68 |
| 2003-05-09 | 441.14 |
| 2003-05-12 | 454.96 |
| 2003-05-13 | 450.91 |
| 2003-05-14 | 450.56 |
| 2003-05-15 | 455.12 |
| 2003-05-16 | 455.66 |
| 2003-05-19 | 450.06 |
| 2003-05-20 | 444.04 |
| 2003-05-21 | 451.15 |
| 2003-05-22 | 458.03 |
| 2003-05-23 | 459.03 |
| 2003-05-26 | . |
| 2003-05-27 | 464.15 |
| 2003-05-28 | 458.59 |
| 2003-05-29 | 457.40 |
| 2003-05-30 | 461.89 |
| 2003-06-02 | 456.29 |
| 2003-06-03 | 460.17 |
| 2003-06-04 | 469.11 |
| 2003-06-05 | 475.31 |
| 2003-06-06 | 473.68 |
| 2003-06-09 | 467.13 |
| 2003-06-10 | 471.04 |
| 2003-06-11 | 485.87 |
| 2003-06-12 | 483.39 |
| 2003-06-13 | 480.54 |
| 2003-06-16 | 490.09 |
| 2003-06-17 | 493.00 |
| 2003-06-18 | 486.76 |
| 2003-06-19 | 473.49 |
| 2003-06-20 | 473.30 |
| 2003-06-23 | 469.75 |
| 2003-06-24 | 470.85 |
| 2003-06-25 | 471.92 |
| 2003-06-26 | 482.10 |
| 2003-06-27 | 477.71 |
| 2003-06-30 | 473.91 |
| 2003-07-01 | 475.27 |
| 2003-07-02 | 476.03 |
| 2003-07-03 | 473.47 |
| 2003-07-04 | . |
| 2003-07-07 | 475.78 |
| 2003-07-08 | 476.27 |
| 2003-07-09 | 471.51 |
| 2003-07-10 | 475.14 |
| 2003-07-11 | 482.05 |
| 2003-07-14 | 484.44 |
| 2003-07-15 | 482.69 |
| 2003-07-16 | 475.52 |
| 2003-07-17 | 477.38 |
| 2003-07-18 | 481.72 |
| 2003-07-21 | 478.87 |
| 2003-07-22 | 483.69 |
| 2003-07-23 | 485.30 |
| 2003-07-24 | 486.69 |
| 2003-07-25 | 492.83 |
| 2003-07-28 | 494.64 |
| 2003-07-29 | 503.49 |
| 2003-07-30 | 499.57 |
| 2003-07-31 | 502.12 |
| 2003-08-01 | 502.64 |
| 2003-08-04 | 504.75 |
| 2003-08-05 | 501.70 |
| 2003-08-06 | 499.96 |
| 2003-08-07 | 500.56 |
| 2003-08-08 | 502.39 |
| 2003-08-11 | 504.19 |
| 2003-08-12 | 507.02 |
| 2003-08-13 | 496.15 |
| 2003-08-14 | 499.67 |
| 2003-08-15 | 498.71 |
| 2003-08-18 | 501.66 |
| 2003-08-19 | 503.63 |
| 2003-08-20 | 500.91 |
| 2003-08-21 | 505.37 |
| 2003-08-22 | 498.14 |
| 2003-08-25 | 498.89 |
| 2003-08-26 | 499.29 |
| 2003-08-27 | 496.11 |
| 2003-08-28 | 497.15 |
| 2003-08-29 | 494.57 |
| 2003-09-01 | . |
| 2003-09-02 | 499.40 |
| 2003-09-03 | 497.03 |
| 2003-09-04 | 495.34 |
| 2003-09-05 | 491.76 |
| 2003-09-08 | 492.67 |
| 2003-09-09 | 492.71 |
| 2003-09-10 | 490.15 |
| 2003-09-11 | 495.18 |
| 2003-09-12 | 496.68 |
| 2003-09-15 | 504.64 |
| 2003-09-16 | 509.47 |
| 2003-09-17 | 508.31 |
| 2003-09-18 | 511.38 |
| 2003-09-19 | 507.56 |
| 2003-09-22 | 503.74 |
| 2003-09-23 | 505.32 |
| 2003-09-24 | 496.77 |
| 2003-09-25 | 495.19 |
| 2003-09-26 | 491.01 |
| 2003-09-29 | 492.38 |
| 2003-09-30 | 491.82 |
| 2003-10-01 | 498.93 |
| 2003-10-02 | 504.15 |
| 2003-10-03 | 495.23 |
| 2003-10-06 | 489.11 |
| 2003-10-07 | 488.61 |
| 2003-10-08 | 487.30 |
| 2003-10-09 | 491.08 |
| 2003-10-10 | 488.23 |
| 2003-10-13 | 483.19 |
| 2003-10-14 | 489.37 |
| 2003-10-15 | 497.26 |
| 2003-10-16 | 499.09 |
| 2003-10-17 | 497.00 |
| 2003-10-20 | 501.31 |
| 2003-10-21 | 501.08 |
| 2003-10-22 | 495.56 |
| 2003-10-23 | 500.88 |
| 2003-10-24 | 503.74 |
| 2003-10-27 | 503.65 |
| 2003-10-28 | 509.82 |
| 2003-10-29 | 514.02 |
| 2003-10-30 | 509.06 |
| 2003-10-31 | 510.57 |
| 2003-11-03 | 511.68 |
| 2003-11-04 | 507.37 |
| 2003-11-05 | 507.37 |
| 2003-11-06 | 509.17 |
| 2003-11-07 | 502.66 |
| 2003-11-10 | 499.06 |
| 2003-11-11 | 500.80 |
| 2003-11-12 | 506.44 |
| 2003-11-13 | 518.37 |
| 2003-11-14 | 514.64 |
| 2003-11-17 | 513.32 |
| 2003-11-18 | 506.08 |
| 2003-11-19 | 511.18 |
| 2003-11-20 | 510.99 |
| 2003-11-21 | 507.70 |
| 2003-11-24 | 518.01 |
| 2003-11-25 | 518.20 |
| 2003-11-26 | 520.32 |
| 2003-11-27 | . |
| 2003-11-28 | 524.23 |
| 2003-12-01 | 531.52 |
| 2003-12-02 | 532.60 |
| 2003-12-03 | 531.26 |
| 2003-12-04 | 530.08 |
| 2003-12-05 | 527.00 |
| 2003-12-08 | 531.71 |
| 2003-12-09 | 527.04 |
| 2003-12-10 | 524.56 |
| 2003-12-11 | 531.72 |
| 2003-12-12 | 532.89 |
| 2003-12-15 | 527.69 |
| 2003-12-16 | 527.40 |
| 2003-12-17 | 537.96 |
| 2003-12-18 | 540.95 |
| 2003-12-19 | 539.28 |
| 2003-12-22 | 534.27 |
| 2003-12-23 | 533.82 |
| 2003-12-24 | 533.62 |
| 2003-12-25 | . |
| 2003-12-26 | 535.07 |
| 2003-12-29 | 544.74 |
| 2003-12-30 | 548.56 |
| 2003-12-31 | 547.42 |
| 2004-01-01 | . |
| 2004-01-02 | 544.35 |
| 2004-01-05 | 545.85 |
| 2004-01-06 | 549.82 |
| 2004-01-07 | 548.21 |
| 2004-01-08 | 550.76 |
| 2004-01-09 | 549.23 |
| 2004-01-12 | 553.89 |
| 2004-01-13 | 551.52 |
| 2004-01-14 | 558.85 |
| 2004-01-15 | 558.38 |
| 2004-01-16 | 567.94 |
| 2004-01-19 | . |
| 2004-01-20 | 565.63 |
| 2004-01-21 | 571.42 |
| 2004-01-22 | 574.51 |
| 2004-01-23 | 570.49 |
| 2004-01-26 | 581.62 |
| 2004-01-27 | 577.49 |
| 2004-01-28 | 570.22 |
| 2004-01-29 | 583.32 |
| 2004-01-30 | 584.18 |
| 2004-02-02 | 592.89 |
| 2004-02-03 | 598.54 |
| 2004-02-04 | 598.67 |
| 2004-02-05 | 578.43 |
| 2004-02-06 | 585.42 |
| 2004-02-09 | 578.76 |
| 2004-02-10 | 577.13 |
| 2004-02-11 | 587.72 |
| 2004-02-12 | 587.59 |
| 2004-02-13 | 584.81 |
| 2004-02-16 | . |
| 2004-02-17 | 589.90 |
| 2004-02-18 | 586.98 |
| 2004-02-19 | 584.82 |
| 2004-02-20 | 585.25 |
| 2004-02-23 | 581.54 |
| 2004-02-24 | 583.32 |
| 2004-02-25 | 584.68 |
| 2004-02-26 | 581.90 |
| 2004-02-27 | 579.99 |
| 2004-03-01 | 589.66 |
| 2004-03-02 | 586.70 |
| 2004-03-03 | 594.21 |
| 2004-03-04 | 596.77 |
| 2004-03-05 | 602.24 |
| 2004-03-08 | 611.92 |
| 2004-03-09 | 604.69 |
| 2004-03-10 | 600.90 |
| 2004-03-11 | 592.57 |
| 2004-03-12 | 596.49 |
| 2004-03-15 | 586.89 |
| 2004-03-16 | 581.77 |
| 2004-03-17 | 588.22 |
| 2004-03-18 | 578.61 |
| 2004-03-19 | 572.51 |
| 2004-03-22 | 563.81 |
| 2004-03-23 | 568.19 |
| 2004-03-24 | 563.75 |
| 2004-03-25 | 569.38 |
| 2004-03-26 | 571.76 |
| 2004-03-29 | 577.95 |
| 2004-03-30 | 578.72 |
| 2004-03-31 | 579.26 |
| 2004-04-01 | 580.68 |
| 2004-04-02 | 593.82 |
| 2004-04-05 | 605.82 |
| 2004-04-06 | 606.15 |
| 2004-04-07 | 602.68 |
| 2004-04-08 | 601.80 |
| 2004-04-09 | . |
| 2004-04-12 | 607.76 |
| 2004-04-13 | 600.65 |
| 2004-04-14 | 602.54 |
| 2004-04-15 | 599.11 |
| 2004-04-16 | 612.71 |
| 2004-04-19 | 614.07 |
| 2004-04-20 | 602.68 |
| 2004-04-21 | 612.85 |
| 2004-04-22 | 617.24 |
| 2004-04-23 | 609.76 |
| 2004-04-26 | 605.93 |
| 2004-04-27 | 601.55 |
| 2004-04-28 | 593.62 |
| 2004-04-29 | 598.58 |
| 2004-04-30 | 597.63 |
| 2004-05-03 | 602.41 |
| 2004-05-04 | 598.18 |
| 2004-05-05 | 607.54 |
| 2004-05-06 | 598.94 |
| 2004-05-07 | 596.92 |
| 2004-05-10 | 587.38 |
| 2004-05-11 | 591.35 |
| 2004-05-12 | 588.38 |
| 2004-05-13 | 594.15 |
| 2004-05-14 | 590.56 |
| 2004-05-17 | 584.94 |
| 2004-05-18 | 582.76 |
| 2004-05-19 | 581.46 |
| 2004-05-20 | 575.09 |
| 2004-05-21 | 577.16 |
| 2004-05-24 | 572.38 |
| 2004-05-25 | 583.84 |
| 2004-05-26 | 585.71 |
| 2004-05-27 | 598.02 |
| 2004-05-28 | 593.63 |
| 2004-05-31 | . |
| 2004-06-01 | 601.33 |
| 2004-06-02 | 603.94 |
| 2004-06-03 | 598.92 |
| 2004-06-04 | 599.67 |
| 2004-06-07 | 606.36 |
| 2004-06-08 | 611.44 |
| 2004-06-09 | 601.83 |
| 2004-06-10 | 600.52 |
| 2004-06-11 | . |
| 2004-06-14 | 601.01 |
| 2004-06-15 | 603.32 |
| 2004-06-16 | 600.13 |
| 2004-06-17 | 600.24 |
| 2004-06-18 | 599.67 |
| 2004-06-21 | 599.57 |
| 2004-06-22 | 596.52 |
| 2004-06-23 | 602.22 |
| 2004-06-24 | 603.12 |
| 2004-06-25 | 601.32 |
| 2004-06-28 | 597.32 |
| 2004-06-29 | 601.59 |
| 2004-06-30 | 608.22 |
| 2004-07-01 | 609.40 |
| 2004-07-02 | 608.77 |
| 2004-07-05 | . |
| 2004-07-06 | 609.33 |
| 2004-07-07 | 610.27 |
| 2004-07-08 | 604.02 |
| 2004-07-09 | 599.51 |
| 2004-07-12 | 594.20 |
| 2004-07-13 | 594.36 |
| 2004-07-14 | 594.01 |
| 2004-07-15 | 594.09 |
| 2004-07-16 | 573.88 |
| 2004-07-19 | 570.27 |
| 2004-07-20 | 570.56 |
| 2004-07-21 | 560.83 |
| 2004-07-22 | 553.09 |
| 2004-07-23 | 553.40 |
| 2004-07-26 | 551.38 |
| 2004-07-27 | 568.13 |
| 2004-07-28 | 561.63 |
| 2004-07-29 | 564.00 |
| 2004-07-30 | 572.92 |
| 2004-08-02 | 573.21 |
| 2004-08-03 | 570.49 |
| 2004-08-04 | 570.00 |
| 2004-08-05 | 551.36 |
| 2004-08-06 | 539.65 |
| 2004-08-09 | 535.83 |
| 2004-08-10 | 546.96 |
| 2004-08-11 | 554.17 |
| 2004-08-12 | 547.29 |
| 2004-08-13 | 545.18 |
| 2004-08-16 | 552.61 |
| 2004-08-17 | 553.59 |
| 2004-08-18 | 561.57 |
| 2004-08-19 | 562.99 |
| 2004-08-20 | 564.71 |
| 2004-08-23 | 563.48 |
| 2004-08-24 | 566.17 |
| 2004-08-25 | 573.50 |
| 2004-08-26 | 572.83 |
| 2004-08-27 | 574.01 |
| 2004-08-30 | 564.43 |
| 2004-08-31 | 566.22 |
| 2004-09-01 | 578.37 |
| 2004-09-02 | 587.00 |
| 2004-09-03 | 584.74 |
| 2004-09-06 | . |
| 2004-09-07 | 590.80 |
| 2004-09-08 | 590.06 |
| 2004-09-09 | 587.81 |
| 2004-09-10 | 588.11 |
| 2004-09-13 | 585.95 |
| 2004-09-14 | 588.52 |
| 2004-09-15 | 585.26 |
| 2004-09-16 | 583.13 |
| 2004-09-17 | 586.70 |
| 2004-09-20 | 584.43 |
| 2004-09-21 | 592.80 |
| 2004-09-22 | 587.12 |
| 2004-09-23 | 584.85 |
| 2004-09-24 | 592.88 |
| 2004-09-27 | 584.65 |
| 2004-09-28 | 589.29 |
| 2004-09-29 | 601.54 |
| 2004-09-30 | 603.17 |
| 2004-10-01 | 606.86 |
| 2004-10-04 | 610.28 |
| 2004-10-05 | 601.50 |
| 2004-10-06 | 603.02 |
| 2004-10-07 | 593.11 |
| 2004-10-08 | 585.65 |
| 2004-10-11 | 583.77 |
| 2004-10-12 | 584.73 |
| 2004-10-13 | 585.36 |
| 2004-10-14 | 581.15 |
| 2004-10-15 | 576.67 |
| 2004-10-18 | 584.99 |
| 2004-10-19 | 569.86 |
| 2004-10-20 | 576.86 |
| 2004-10-21 | 569.51 |
| 2004-10-22 | 566.92 |
| 2004-10-25 | 562.37 |
| 2004-10-26 | 575.22 |
| 2004-10-27 | 588.46 |
| 2004-10-28 | 586.23 |
| 2004-10-29 | 587.21 |
| 2004-11-01 | 576.68 |
| 2004-11-02 | 578.24 |
| 2004-11-03 | 591.63 |
| 2004-11-04 | 597.44 |
| 2004-11-05 | 603.07 |
| 2004-11-08 | 601.87 |
| 2004-11-09 | 599.84 |
| 2004-11-10 | 596.83 |
| 2004-11-11 | 604.03 |
| 2004-11-12 | 603.03 |
| 2004-11-15 | 602.53 |
| 2004-11-16 | 596.56 |
| 2004-11-17 | 595.59 |
| 2004-11-18 | 580.30 |
| 2004-11-19 | 574.42 |
| 2004-11-22 | 572.41 |
| 2004-11-23 | 577.27 |
| 2004-11-24 | 582.44 |
| 2004-11-25 | . |
| 2004-11-26 | 585.41 |
| 2004-11-29 | 586.49 |
| 2004-11-30 | 585.72 |
| 2004-12-01 | 598.84 |
| 2004-12-02 | 603.82 |
| 2004-12-03 | 599.03 |
| 2004-12-06 | 597.97 |
| 2004-12-07 | 595.85 |
| 2004-12-08 | 604.71 |
| 2004-12-09 | 608.33 |
| 2004-12-10 | 604.04 |
| 2004-12-13 | 607.95 |
| 2004-12-14 | 609.86 |
| 2004-12-15 | 602.70 |
| 2004-12-16 | 597.84 |
| 2004-12-17 | 599.77 |
| 2004-12-20 | 598.37 |
| 2004-12-21 | 601.90 |
| 2004-12-22 | 605.17 |
| 2004-12-23 | 601.74 |
| 2004-12-24 | . |
| 2004-12-27 | 603.12 |
| 2004-12-28 | 609.34 |
| 2004-12-29 | 607.99 |
| 2004-12-30 | 611.27 |
| 2004-12-31 | 608.51 |
| 2005-01-03 | 601.09 |
| 2005-01-04 | 598.29 |
| 2005-01-05 | 596.42 |
| 2005-01-06 | 601.82 |
| 2005-01-07 | 600.56 |
| 2005-01-10 | 607.52 |
| 2005-01-11 | 603.40 |
| 2005-01-12 | 604.22 |
| 2005-01-13 | 595.62 |
| 2005-01-14 | 599.80 |
| 2005-01-17 | . |
| 2005-01-18 | 606.27 |
| 2005-01-19 | 605.05 |
| 2005-01-20 | 608.26 |
| 2005-01-21 | 603.73 |
| 2005-01-24 | 597.80 |
| 2005-01-25 | 599.89 |
| 2005-01-26 | 599.30 |
| 2005-01-27 | 599.59 |
#2005-01-28| 603.40
#2005-01-31| 607.13
#2005-02-01| 624.28
#2005-02-02| 621.77
#2005-02-03| 620.55
#2005-02-04| 628.08
#2005-02-07| 627.26
#2005-02-08| 623.81
#2005-02-09| 615.07
#2005-02-10| 616.49
#2005-02-11| 622.08
#2005-02-14| 615.27
#2005-02-15| 613.96
#2005-02-16| 614.52
#2005-02-17| 620.66
#2005-02-18| 618.85
#2005-02-21| .
#2005-02-22| 610.36
#2005-02-23| 613.55
#2005-02-24| 618.20
#2005-02-25| 620.81
#2005-02-28| 614.16
#2005-03-01| 616.53
#2005-03-02| 617.07
#2005-03-03| 615.96
#2005-03-04| 617.66
#2005-03-07| 618.24
#2005-03-08| 613.34
#2005-03-09| 611.25
#2005-03-10| 611.81
#2005-03-11| 604.22
#2005-03-14| 608.02
#2005-03-15| 602.62
#2005-03-16| 598.06
#2005-03-17| 600.97
#2005-03-18| 601.70
#2005-03-21| 598.16
#2005-03-22| 589.86
#2005-03-23| 588.78
#2005-03-24| 586.73
#2005-03-25| .
#2005-03-28| 589.10
#2005-03-29| 590.55
#2005-03-30| 592.40
#2005-03-31| 580.18
#2005-04-01| 572.00
#2005-04-04| 575.61
#2005-04-05| 585.40
#2005-04-06| 589.15
#2005-04-07| 594.65
#2005-04-08| 591.82
#2005-04-11| 591.12
#2005-04-12| 592.64
#2005-04-13| 585.90
#2005-04-14| 586.85
#2005-04-15| 590.76
#2005-04-18| 589.91
#2005-04-19| 585.40
#2005-04-20| 587.25
#2005-04-21| 594.79
#2005-04-22| 592.48
#2005-04-25| 595.24
#2005-04-26| 596.68
#2005-04-27| 602.25
#2005-04-28| 598.01
#2005-04-29| 603.15
#2005-05-02| 600.29
#2005-05-03| 600.18
#2005-05-04| 604.90
#2005-05-05| 602.52
#2005-05-06| 599.95
#2005-05-09| 597.69
#2005-05-10| 593.27
#2005-05-11| 600.95
#2005-05-12| 596.69
#2005-05-13| 593.11
#2005-05-16| 600.29
#2005-05-17| 601.35
#2005-05-18| 606.01
#2005-05-19| 607.88
#2005-05-20| 607.04
#2005-05-23| 611.18
#2005-05-24| 609.44
#2005-05-25| 606.71
#2005-05-26| 606.00
#2005-05-27| 606.05
#2005-05-30| .
#2005-05-31| 602.04
#2005-06-01| 603.45
#2005-06-02| 604.69
#2005-06-03| 603.50
#2005-06-06| 603.12
#2005-06-07| 604.23
#2005-06-08| 601.38
#2005-06-09| 602.97
#2005-06-10| 601.10
#2005-06-13| 601.49
#2005-06-14| 605.75
#2005-06-15| 603.15
#2005-06-16| 605.40
#2005-06-17| 605.38
#2005-06-20| 601.26
#2005-06-21| 595.83
#2005-06-22| 589.19
#2005-06-23| 584.60
#2005-06-24| 584.87
#2005-06-27| 586.71
#2005-06-28| 593.37
#2005-06-29| 592.00
#2005-06-30| 587.36
#2005-07-01| 586.49
#2005-07-04| .
#2005-07-05| 595.37
#2005-07-06| 588.08
#2005-07-07| 587.84
#2005-07-08| 596.11
#2005-07-11| 600.13
#2005-07-12| 599.10
#2005-07-13| 597.85
#2005-07-14| 600.17
#2005-07-15| 601.22
#2005-07-18| 595.21
#2005-07-19| 599.78
#2005-07-20| 614.56
#2005-07-21| 614.41
#2005-07-22| 611.56
#2005-07-25| 609.94
#2005-07-26| 612.70
#2005-07-27| 617.78
#2005-07-28| 619.65
#2005-07-29| 621.34
#2005-08-01| 619.61
#2005-08-02| 620.40
#2005-08-03| 619.48
#2005-08-04| 615.60
#2005-08-05| 616.47
#2005-08-08| 616.81
#2005-08-09| 618.92
#2005-08-10| 616.98
#2005-08-11| 620.65
#2005-08-12| 620.24
#2005-08-15| 624.42
#2005-08-16| 621.09
#2005-08-17| 621.88
#2005-08-18| 624.35
#2005-08-19| 621.31
#2005-08-22| 620.75
#2005-08-23| 619.98
#2005-08-24| 623.00
#2005-08-25| 623.41
#2005-08-26| 620.73
#2005-08-29| 622.81
#2005-08-30| 619.54
#2005-08-31| 628.72
#2005-09-01| 631.01
#2005-09-02| 628.90
#2005-09-05| .
#2005-09-06| 637.63
#2005-09-07| 633.23
#2005-09-08| 629.17
#2005-09-09| 627.47
#2005-09-12| 625.48
#2005-09-13| 618.00
#2005-09-14| 614.78
#2005-09-15| 610.90
#2005-09-16| 612.35
#2005-09-19| 608.50
#2005-09-20| 605.20
#2005-09-21| 602.55
#2005-09-22| 603.37
#2005-09-23| 605.42
#2005-09-26| 599.43
#2005-09-27| 599.55
#2005-09-28| 594.73
#2005-09-29| 592.50
#2005-09-30| 593.43
#2005-10-03| 590.30
#2005-10-04| 595.00
#2005-10-05| 585.74
#2005-10-06| 583.28
#2005-10-07| 584.68
#2005-10-10| 583.79
#2005-10-11| 575.70
#2005-10-12| 582.00
#2005-10-13| 589.42
#2005-10-14| 592.52
#2005-10-17| 595.68
#2005-10-18| 587.40
#2005-10-19| 586.87
#2005-10-20| 578.25
#2005-10-21| 578.05
#2005-10-24| 586.88
#2005-10-25| 588.45
#2005-10-26| 585.75
#2005-10-27| 580.65
#2005-10-28| 583.57
#2005-10-31| 586.81
#2005-11-01| 586.82
#2005-11-02| 591.74
#2005-11-03| 592.24
#2005-11-04| 593.10
#2005-11-07| 592.05
#2005-11-08| 589.28
#2005-11-09| 593.79
#2005-11-10| 602.54
#2005-11-11| 604.60
#2005-11-14| 600.21
#2005-11-15| 605.94
#2005-11-16| 604.59
#2005-11-17| 605.88
#2005-11-18| 608.15
#2005-11-21| 608.80
#2005-11-22| 604.77
#2005-11-23| 606.68
#2005-11-24| .
#2005-11-25| 607.92
#2005-11-28| 602.65
#2005-11-29| 601.33
#2005-11-30| 600.07
#2005-12-01| 608.00
#2005-12-02| 614.23
#2005-12-05| 622.97
#2005-12-06| 621.78
#2005-12-07| 619.60
#2005-12-08| 616.57
#2005-12-09| 618.66
#2005-12-12| 619.86
#2005-12-13| 621.78
#2005-12-14| 622.04
#2005-12-15| 622.89
#2005-12-16| 627.09
#2005-12-19| 624.29
#2005-12-20| 620.75
#2005-12-21| 621.64
#2005-12-22| 623.19
#2005-12-23| 621.57
#2005-12-26| .
#2005-12-27| 616.53
#2005-12-28| 619.71
#2005-12-29| 616.90
#2005-12-30| 613.31
#2006-01-02| .
#2006-01-03| 616.20
#2006-01-04| 622.33
#2006-01-05| 619.69
#2006-01-06| 626.81
#2006-01-09| 636.60
#2006-01-10| 637.88
#2006-01-11| 639.23
#2006-01-12| 635.32
#2006-01-13| 635.07
#2006-01-16| .
#2006-01-17| 640.37
#2006-01-18| 644.09
#2006-01-19| 643.09
#2006-01-20| 632.61
#2006-01-23| 631.76
#2006-01-24| 633.42
#2006-01-25| 620.49
#2006-01-26| 622.25
#2006-01-27| 629.43
#2006-01-30| 624.64
#2006-01-31| 625.26
#2006-02-01| 619.91
#2006-02-02| 615.90
#2006-02-03| 609.72
#2006-02-06| 606.44
#2006-02-07| 610.45
#2006-02-08| 615.37
#2006-02-09| 615.67
#2006-02-10| 616.69
#2006-02-13| 615.02
#2006-02-14| 620.49
#2006-02-15| 623.22
#2006-02-16| 627.63
#2006-02-17| 624.87
#2006-02-20| .
#2006-02-21| 616.77
#2006-02-22| 613.08
#2006-02-23| 611.90
#2006-02-24| 612.50
#2006-02-27| 618.55
#2006-02-28| 608.22
#2006-03-01| 608.38
#2006-03-02| 606.57
#2006-03-03| 603.18
#2006-03-06| 600.84
#2006-03-07| 598.53
#2006-03-08| 599.28
#2006-03-09| 599.52
#2006-03-10| 602.65
#2006-03-13| 603.50
#2006-03-14| 604.97
#2006-03-15| 605.67
#2006-03-16| 604.32
#2006-03-17| 606.13
#2006-03-20| 611.86
#2006-03-21| 606.58
#2006-03-22| 612.18
#2006-03-23| 608.77
#2006-03-24| 606.85
#2006-03-27| 596.16
#2006-03-28| 594.58
#2006-03-29| 594.79
#2006-03-30| 595.79
#2006-03-31| 591.73
#2006-04-03| 590.63
#2006-04-04| 593.00
#2006-04-05| 582.55
#2006-04-06| 586.45
#2006-04-07| 580.79
#2006-04-10| 581.66
#2006-04-11| 576.82
#2006-04-12| 581.87
#2006-04-13| 575.59
#2006-04-14| .
#2006-04-17| 573.01
#2006-04-18| 577.42
#2006-04-19| 578.48
#2006-04-20| 582.18
#2006-04-21| 583.61
#2006-04-24| 585.38
#2006-04-25| 580.80
#2006-04-26| 585.53
#2006-04-27| 586.42
#2006-04-28| 588.90
#2006-05-01| 584.09
#2006-05-02| 580.71
#2006-05-03| 573.72
#2006-05-04| 575.68
#2006-05-05| 578.49
#2006-05-08| 577.91
#2006-05-09| 577.67
#2006-05-10| 576.86
#2006-05-11| 575.44
#2006-05-12| 571.63
#2006-05-15| 572.92
#2006-05-16| 575.25
#2006-05-17| 568.95
#2006-05-18| 567.64
#2006-05-19| 565.26
#2006-05-22| 560.20
#2006-05-23| 553.10
#2006-05-24| 564.14
#2006-05-25| 568.42
#2006-05-26| 569.50
#2006-05-29| .
#2006-05-30| 564.34
#2006-05-31| 567.99
#2006-06-01| 572.97
#2006-06-02| 576.73
#2006-06-05| 568.61
#2006-06-06| 569.44
#2006-06-07| 572.97
#2006-06-08| 572.81
#2006-06-09| 569.06
#2006-06-12| 565.56
#2006-06-13| 562.90
#2006-06-14| 565.33
#2006-06-15| 574.26
#2006-06-16| 572.03
#2006-06-19| 565.20
#2006-06-20| 562.81
#2006-06-21| 562.49
#2006-06-22| 561.13
#2006-06-23| 558.08
#2006-06-26| 546.58
#2006-06-27| 534.45
#2006-06-28| 536.68
#2006-06-29| 543.66
#2006-06-30| 541.22
#2006-07-03| 543.38
#2006-07-04| .
#2006-07-05| 539.32
#2006-07-06| 541.06
#2006-07-07| 542.66
#2006-07-10| 543.89
#2006-07-11| 545.50
#2006-07-12| 541.01
#2006-07-13| 535.96
#2006-07-14| 531.17
#2006-07-17| 534.10
#2006-07-18| 532.06
#2006-07-19| 543.05
#2006-07-20| 538.79
#2006-07-21| 536.38
#2006-07-24| 540.71
#2006-07-25| 553.83
#2006-07-26| 560.55
#2006-07-27| 561.58
#2006-07-28| 570.31
#2006-07-31| 566.21
#2006-08-01| 566.95
#2006-08-02| 573.29
#2006-08-03| 540.23
#2006-08-04| 534.62
#2006-08-07| 532.83
#2006-08-08| 531.00
#2006-08-09| 533.46
#2006-08-10| 534.53
#2006-08-11| 535.49
#2006-08-14| 531.76
#2006-08-15| 540.03
#2006-08-16| 541.56
#2006-08-17| 551.62
#2006-08-18| 554.50
#2006-08-21| 553.32
#2006-08-22| 549.84
#2006-08-23| 545.86
#2006-08-24| 554.45
#2006-08-25| 555.77
#2006-08-28| 557.68
#2006-08-29| 559.80
#2006-08-30| 559.31
#2006-08-31| 561.99
#2006-09-01| 563.21
#2006-09-04| .
#2006-09-05| 559.31
#2006-09-06| 559.53
#2006-09-07| 556.61
#2006-09-08| 559.12
#2006-09-11| 560.20
#2006-09-12| 566.09
#2006-09-13| 561.43
#2006-09-14| 563.24
#2006-09-15| 563.46
#2006-09-18| 565.05
#2006-09-19| 565.18
#2006-09-20| 569.37
#2006-09-21| 565.86
#2006-09-22| 554.20
#2006-09-25| 554.40
#2006-09-26| 551.69
#2006-09-27| 551.86
#2006-09-28| 553.21
#2006-09-29| 552.59
#2006-10-02| 550.09
#2006-10-03| 555.66
#2006-10-04| 566.65
#2006-10-05| 572.70
#2006-10-06| 571.55
#2006-10-09| 572.96
#2006-10-10| 575.07
#2006-10-11| 572.08
#2006-10-12| 575.79
#2006-10-13| 570.80
#2006-10-16| 569.07
#2006-10-17| 567.98
#2006-10-18| 571.09
#2006-10-19| 573.25
#2006-10-20| 575.65
#2006-10-23| 578.68
#2006-10-24| 579.10
#2006-10-25| 579.79
#2006-10-26| 583.51
#2006-10-27| 580.55
#2006-10-30| 580.16
#2006-10-31| 581.40
#2006-11-01| 579.09
#2006-11-02| 582.09
#2006-11-03| 583.58
#2006-11-06| 593.17
#2006-11-07| 592.13
#2006-11-08| 588.41
#2006-11-09| 580.14
#2006-11-10| 584.20
#2006-11-13| 580.40
#2006-11-14| 583.61
#2006-11-15| 584.09
#2006-11-16| 588.86
#2006-11-17| 587.93
#2006-11-20| 586.72
#2006-11-21| 606.17
#2006-11-22| 608.26
#2006-11-23| .
#2006-11-24| 604.87
#2006-11-27| 597.46
#2006-11-28| 598.09
#2006-11-29| 599.81
#2006-11-30| 596.48
#2006-12-01| 597.69
#2006-12-04| 608.94
#2006-12-05| 611.49
#2006-12-06| 616.48
#2006-12-07| 615.23
#2006-12-08| 615.43
#2006-12-11| 619.08
#2006-12-12| 621.12
#2006-12-13| 620.13
#2006-12-14| 620.98
#2006-12-15| 620.64
#2006-12-18| 617.37
#2006-12-19| 618.88
#2006-12-20| 621.10
#2006-12-21| 618.65
#2006-12-22| 614.37
#2006-12-25| .
#2006-12-26| 617.45
#2006-12-27| 618.25
#2006-12-28| 617.27
#2006-12-29| 617.61
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 611.73
#2007-01-04| 617.29
#2007-01-05| 615.64
#2007-01-08| 622.15
#2007-01-09| 626.82
#2007-01-10| 630.03
#2007-01-11| 636.41
#2007-01-12| 636.48
#2007-01-15| .
#2007-01-16| 638.53
#2007-01-17| 641.32
#2007-01-18| 640.47
#2007-01-19| 640.35
#2007-01-22| 635.55
#2007-01-23| 633.02
#2007-01-24| 638.77
#2007-01-25| 635.77
#2007-01-26| 636.93
#2007-01-29| 640.49
#2007-01-30| 649.14
#2007-01-31| 651.02
#2007-02-01| 651.04
#2007-02-02| 653.80
#2007-02-05| 653.13
#2007-02-06| 650.13
#2007-02-07| 651.11
#2007-02-08| 654.92
#2007-02-09| 649.96
#2007-02-12| 645.99
#2007-02-13| 649.65
#2007-02-14| 651.29
#2007-02-15| 650.47
#2007-02-16| 650.11
#2007-02-19| .
#2007-02-20| 653.19
#2007-02-21| 642.65
#2007-02-22| 640.03
#2007-02-23| 640.84
#2007-02-26| 634.39
#2007-02-27| 618.81
#2007-02-28| 623.50
#2007-03-01| 620.84
#2007-03-02| 613.65
#2007-03-05| 608.73
#2007-03-06| 614.62
#2007-03-07| 615.82
#2007-03-08| 619.22
#2007-03-09| 621.56
#2007-03-12| 620.90
#2007-03-13| 614.27
#2007-03-14| 618.11
#2007-03-15| 616.58
#2007-03-16| 615.32
#2007-03-19| 621.69
#2007-03-20| 624.99
#2007-03-21| 628.47
#2007-03-22| 629.04
#2007-03-23| 629.09
#2007-03-26| 623.89
#2007-03-27| 618.92
#2007-03-28| 617.83
#2007-03-29| 619.04
#2007-03-30| 621.54
#2007-04-02| 622.36
#2007-04-03| 630.44
#2007-04-04| 632.42
#2007-04-05| 635.55
#2007-04-06| .
#2007-04-09| 634.81
#2007-04-10| 635.70
#2007-04-11| 637.78
#2007-04-12| 644.68
#2007-04-13| 641.83
#2007-04-16| 651.79
#2007-04-17| 656.67
#2007-04-18| 651.36
#2007-04-19| 646.28
#2007-04-20| 653.68
#2007-04-23| 656.35
#2007-04-24| 657.27
#2007-04-25| 659.04
#2007-04-26| 664.25
#2007-04-27| 660.46
#2007-04-30| 653.17
#2007-05-01| 659.68
#2007-05-02| 664.31
#2007-05-03| 665.09
#2007-05-04| 663.22
#2007-05-07| 665.94
#2007-05-08| 663.98
#2007-05-09| 663.47
#2007-05-10| 656.59
#2007-05-11| 660.95
#2007-05-14| 658.22
#2007-05-15| 656.43
#2007-05-16| 659.08
#2007-05-17| 652.75
#2007-05-18| 655.34
#2007-05-21| 653.77
#2007-05-22| 655.80
#2007-05-23| 663.38
#2007-05-24| 661.27
#2007-05-25| 662.59
#2007-05-28| .
#2007-05-29| 658.91
#2007-05-30| 658.36
#2007-05-31| 660.91
#2007-06-01| 661.66
#2007-06-04| 663.71
#2007-06-05| 659.74
#2007-06-06| 658.50
#2007-06-07| 649.06
#2007-06-08| 653.02
#2007-06-11| 651.10
#2007-06-12| 645.92
#2007-06-13| 652.77
#2007-06-14| 654.86
#2007-06-15| 660.49
#2007-06-18| 659.82
#2007-06-19| 660.42
#2007-06-20| 651.33
#2007-06-21| 651.82
#2007-06-22| 644.41
#2007-06-25| 639.15
#2007-06-26| 642.78
#2007-06-27| 645.60
#2007-06-28| 645.76
#2007-06-29| 644.91
#2007-07-02| 654.38
#2007-07-03| 655.17
#2007-07-04| .
#2007-07-05| 654.90
#2007-07-06| 660.08
#2007-07-09| 660.54
#2007-07-10| 653.23
#2007-07-11| 656.79
#2007-07-12| 664.47
#2007-07-13| 662.51
#2007-07-16| 663.49
#2007-07-17| 663.78
#2007-07-18| 663.46
#2007-07-19| 666.16
#2007-07-20| 668.60
#2007-07-23| 671.27
#2007-07-24| 663.62
#2007-07-25| 667.91
#2007-07-26| 655.45
#2007-07-27| 649.45
#2007-07-30| 656.02
#2007-07-31| 647.83
#2007-08-01| 659.43
#2007-08-02| 664.69
#2007-08-03| 653.54
#2007-08-06| 667.41
#2007-08-07| 670.58
#2007-08-08| 679.23
#2007-08-09| 670.24
#2007-08-10| 663.42
#2007-08-13| 662.00
#2007-08-14| 657.28
#2007-08-15| 650.59
#2007-08-16| 645.40
#2007-08-17| 654.85
#2007-08-20| 651.64
#2007-08-21| 651.23
#2007-08-22| 655.73
#2007-08-23| 660.56
#2007-08-24| 667.06
#2007-08-27| 663.28
#2007-08-28| 654.05
#2007-08-29| 663.23
#2007-08-30| 660.44
#2007-08-31| 663.82
#2007-09-03| .
#2007-09-04| 670.02
#2007-09-05| 667.52
#2007-09-06| 674.71
#2007-09-07| 670.58
#2007-09-10| 671.19
#2007-09-11| 680.35
#2007-09-12| 680.95
#2007-09-13| 683.54
#2007-09-14| 685.31
#2007-09-17| 677.27
#2007-09-18| 688.28
#2007-09-19| 696.70
#2007-09-20| 695.67
#2007-09-21| 695.33
#2007-09-24| 693.89
#2007-09-25| 692.82
#2007-09-26| 697.88
#2007-09-27| 698.55
#2007-09-28| 695.14
#2007-10-01| 705.11
#2007-10-02| 700.41
#2007-10-03| 698.96
#2007-10-04| 702.89
#2007-10-05| 706.76
#2007-10-08| 708.31
#2007-10-09| 714.60
#2007-10-10| 713.01
#2007-10-11| 711.14
#2007-10-12| 712.90
#2007-10-15| 690.03
#2007-10-16| 687.15
#2007-10-17| 684.56
#2007-10-18| 683.09
#2007-10-19| 671.45
#2007-10-22| 668.83
#2007-10-23| 679.54
#2007-10-24| 676.81
#2007-10-25| 670.49
#2007-10-26| 671.80
#2007-10-29| 674.27
#2007-10-30| 670.26
#2007-10-31| 676.58
#2007-11-01| 665.16
#2007-11-02| 664.22
#2007-11-05| 663.05
#2007-11-06| 663.05
#2007-11-07| 647.40
#2007-11-08| 651.01
#2007-11-09| 650.07
#2007-11-12| 646.16
#2007-11-13| 656.96
#2007-11-14| 654.58
#2007-11-15| 651.57
#2007-11-16| 648.04
#2007-11-19| 645.15
#2007-11-20| 658.74
#2007-11-21| 651.21
#2007-11-22| .
#2007-11-23| 656.20
#2007-11-26| 652.14
#2007-11-27| 665.19
#2007-11-28| 676.61
#2007-11-29| 671.74
#2007-11-30| 677.59
#2007-12-03| 676.92
#2007-12-04| 674.80
#2007-12-05| 682.99
#2007-12-06| 689.48
#2007-12-07| 688.83
#2007-12-10| 694.11
#2007-12-11| 682.81
#2007-12-12| 687.17
#2007-12-13| 686.28
#2007-12-14| 681.09
#2007-12-17| 670.14
#2007-12-18| 673.57
#2007-12-19| 675.01
#2007-12-20| 680.60
#2007-12-21| 694.48
#2007-12-24| 693.21
#2007-12-25| .
#2007-12-26| 698.11
#2007-12-27| 691.23
#2007-12-28| 691.90
#2007-12-31| 688.00
#2008-01-01| .
#2008-01-02| 678.19
#2008-01-03| 679.97
#2008-01-04| 671.09
#2008-01-07| 680.76
#2008-01-08| 673.55
#2008-01-09| 676.95
#2008-01-10| 679.84
#2008-01-11| 679.71
#2008-01-14| 679.27
#2008-01-15| 666.39
#2008-01-16| 669.10
#2008-01-17| 664.06
#2008-01-18| 648.05
#2008-01-21| .
#2008-01-22| 636.84
#2008-01-23| 639.34
#2008-01-24| 640.65
#2008-01-25| 636.85
#2008-01-28| 642.38
#2008-01-29| 648.79
#2008-01-30| 640.85
#2008-01-31| 650.27
#2008-02-01| 666.28
#2008-02-04| 662.93
#2008-02-05| 654.14
#2008-02-06| 656.77
#2008-02-07| 664.63
#2008-02-08| 663.44
#2008-02-11| 665.81
#2008-02-12| 675.51
#2008-02-13| 680.06
#2008-02-14| 671.09
#2008-02-15| 675.04
#2008-02-18| .
#2008-02-19| 674.09
#2008-02-20| 675.06
#2008-02-21| 668.38
#2008-02-22| 668.05
#2008-02-25| 682.82
#2008-02-26| 685.03
#2008-02-27| 682.22
#2008-02-28| 676.39
#2008-02-29| 667.24
#2008-03-03| 668.24
#2008-03-04| 669.28
#2008-03-05| 671.30
#2008-03-06| 656.73
#2008-03-07| 645.68
#2008-03-10| 632.58
#2008-03-11| 644.80
#2008-03-12| 649.58
#2008-03-13| 651.82
#2008-03-14| 644.16
#2008-03-17| 638.56
#2008-03-18| 656.84
#2008-03-19| 649.54
#2008-03-20| 656.88
#2008-03-21| .
#2008-03-24| 666.16
#2008-03-25| 669.19
#2008-03-26| 666.71
#2008-03-27| 666.50
#2008-03-28| 664.69
#2008-03-31| 668.61
#2008-04-01| 685.42
#2008-04-02| 688.37
#2008-04-03| 682.96
#2008-04-04| 689.99
#2008-04-07| 689.36
#2008-04-08| 690.02
#2008-04-09| 683.44
#2008-04-10| 685.54
#2008-04-11| 671.89
#2008-04-14| 667.91
#2008-04-15| 660.06
#2008-04-16| 669.96
#2008-04-17| 670.12
#2008-04-18| 670.81
#2008-04-21| 671.20
#2008-04-22| 663.98
#2008-04-23| 669.68
#2008-04-24| 663.21
#2008-04-25| 666.58
#2008-04-28| 674.13
#2008-04-29| 675.64
#2008-04-30| 671.35
#2008-05-01| 681.59
#2008-05-02| 673.89
#2008-05-05| 668.73
#2008-05-06| 672.85
#2008-05-07| 663.28
#2008-05-08| 668.58
#2008-05-09| 663.54
#2008-05-12| 666.75
#2008-05-13| 660.98
#2008-05-14| 664.36
#2008-05-15| 665.50
#2008-05-16| 666.66
#2008-05-19| 669.61
#2008-05-20| 672.16
#2008-05-21| 674.69
#2008-05-22| 675.28
#2008-05-23| 669.38
#2008-05-26| .
#2008-05-27| 673.98
#2008-05-28| 671.92
#2008-05-29| 680.53
#2008-05-30| 683.78
#2008-06-02| 677.52
#2008-06-03| 683.13
#2008-06-04| 687.31
#2008-06-05| 692.67
#2008-06-06| 676.76
#2008-06-09| 672.77
#2008-06-10| 670.72
#2008-06-11| 662.43
#2008-06-12| 674.54
#2008-06-13| 683.50
#2008-06-16| 685.66
#2008-06-17| 683.62
#2008-06-18| 676.94
#2008-06-19| 680.65
#2008-06-20| 667.85
#2008-06-23| 666.79
#2008-06-24| 664.34
#2008-06-25| 670.77
#2008-06-26| 659.38
#2008-06-27| 661.56
#2008-06-30| 666.99
#2008-07-01| 665.77
#2008-07-02| 664.91
#2008-07-03| 664.68
#2008-07-04| .
#2008-07-07| 664.38
#2008-07-08| 679.71
#2008-07-09| 676.22
#2008-07-10| 682.01
#2008-07-11| 677.51
#2008-07-14| 675.43
#2008-07-15| 685.10
#2008-07-16| 699.34
#2008-07-17| 702.56
#2008-07-18| 697.49
#2008-07-21| 694.03
#2008-07-22| 704.27
#2008-07-23| 700.63
#2008-07-24| 699.74
#2008-07-25| 701.73
#2008-07-28| 691.81
#2008-07-29| 694.10
#2008-07-30| 697.94
#2008-07-31| 698.15
#2008-08-01| 692.22
#2008-08-04| 696.98
#2008-08-05| 714.88
#2008-08-06| 718.45
#2008-08-07| 708.58
#2008-08-08| 724.82
#2008-08-11| 724.63
#2008-08-12| 719.48
#2008-08-13| 721.52
#2008-08-14| 720.32
#2008-08-15| 727.01
#2008-08-18| 721.85
#2008-08-19| 723.33
#2008-08-20| 726.55
#2008-08-21| 731.71
#2008-08-22| 735.52
#2008-08-25| 722.96
#2008-08-26| 724.07
#2008-08-27| 723.98
#2008-08-28| 731.02
#2008-08-29| 721.96
#2008-09-01| .
#2008-09-02| 723.02
#2008-09-03| 724.98
#2008-09-04| 701.14
#2008-09-05| 698.33
#2008-09-08| 710.13
#2008-09-09| 704.18
#2008-09-10| 705.48
#2008-09-11| 714.62
#2008-09-12| 712.62
#2008-09-15| 698.96
#2008-09-16| 694.78
#2008-09-17| 677.11
#2008-09-18| 697.41
#2008-09-19| 697.88
#2008-09-22| 682.99
#2008-09-23| 684.22
#2008-09-24| 688.07
#2008-09-25| 693.57
#2008-09-26| 687.82
#2008-09-29| 652.79
#2008-09-30| 667.77
#2008-10-01| 657.84
#2008-10-02| 643.23
#2008-10-03| 640.82
#2008-10-06| 605.24
#2008-10-07| 592.37
#2008-10-08| 576.50
#2008-10-09| 536.71
#2008-10-10| 513.60
#2008-10-13| 585.67
#2008-10-14| 580.03
#2008-10-15| 535.40
#2008-10-16| 547.17
#2008-10-17| 540.05
#2008-10-20| 559.63
#2008-10-21| 545.49
#2008-10-22| 521.71
#2008-10-23| 506.44
#2008-10-24| 491.21
#2008-10-27| 468.89
#2008-10-28| 501.05
#2008-10-29| 501.76
#2008-10-30| 522.71
#2008-10-31| 533.60
#2008-11-03| 536.31
#2008-11-04| 545.06
#2008-11-05| 525.66
#2008-11-06| 506.65
#2008-11-07| 517.23
#2008-11-10| 509.81
#2008-11-11| 499.69
#2008-11-12| 473.46
#2008-11-13| 494.06
#2008-11-14| 471.43
#2008-11-17| 457.16
#2008-11-18| 435.28
#2008-11-19| 415.92
#2008-11-20| 385.96
#2008-11-21| 404.97
#2008-11-24| 417.47
#2008-11-25| 415.07
#2008-11-26| 418.35
#2008-11-27| .
#2008-11-28| 425.41
#2008-12-01| 398.28
#2008-12-02| 408.45
#2008-12-03| 421.44
#2008-12-04| 415.11
#2008-12-05| 434.37
#2008-12-08| 442.36
#2008-12-09| 430.49
#2008-12-10| 429.71
#2008-12-11| 428.89
#2008-12-12| 418.40
#2008-12-15| 414.32
#2008-12-16| 432.43
#2008-12-17| 435.05
#2008-12-18| 438.00
#2008-12-19| 433.33
#2008-12-22| 429.00
#2008-12-23| 422.35
#2008-12-24| 424.29
#2008-12-25| .
#2008-12-26| 422.87
#2008-12-29| 418.69
#2008-12-30| 426.84
#2008-12-31| 436.59
#2009-01-01| .
#2009-01-02| 450.95
#2009-01-05| 443.50
#2009-01-06| 437.90
#2009-01-07| 434.28
#2009-01-08| 435.18
#2009-01-09| 436.81
#2009-01-12| 434.35
#2009-01-13| 440.53
#2009-01-14| 436.99
#2009-01-15| 439.82
#2009-01-16| 446.98
#2009-01-19| .
#2009-01-20| 430.03
#2009-01-21| 442.14
#2009-01-22| 443.18
#2009-01-23| 430.87
#2009-01-26| 440.64
#2009-01-27| 458.42
#2009-01-28| 467.72
#2009-01-29| 457.51
#2009-01-30| 458.07
#2009-02-02| 457.68
#2009-02-03| 464.48
#2009-02-04| 468.04
#2009-02-05| 473.95
#2009-02-06| 477.64
#2009-02-09| 472.18
#2009-02-10| 457.02
#2009-02-11| 463.93
#2009-02-12| 470.22
#2009-02-13| 470.47
#2009-02-16| .
#2009-02-17| 467.48
#2009-02-18| 464.05
#2009-02-19| 461.23
#2009-02-20| 454.06
#2009-02-23| 448.10
#2009-02-24| 455.72
#2009-02-25| 447.02
#2009-02-26| 422.89
#2009-02-27| 401.98
#2009-03-02| 381.03
#2009-03-03| 380.58
#2009-03-04| 387.21
#2009-03-05| 369.65
#2009-03-06| 366.29
#2009-03-09| 359.97
#2009-03-10| 373.77
#2009-03-11| 375.48
#2009-03-12| 390.45
#2009-03-13| 404.48
#2009-03-16| 401.82
#2009-03-17| 405.00
#2009-03-18| 410.21
#2009-03-19| 394.47
#2009-03-20| 392.72
#2009-03-23| 411.95
#2009-03-24| 408.60
#2009-03-25| 407.27
#2009-03-26| 422.72
#2009-03-27| 419.27
#2009-03-30| 412.59
#2009-03-31| 415.48
#2009-04-01| 414.52
#2009-04-02| 420.89
#2009-04-03| 415.12
#2009-04-06| 416.70
#2009-04-07| 412.71
#2009-04-08| 422.14
#2009-04-09| 432.29
#2009-04-10| .
#2009-04-13| 433.50
#2009-04-14| 437.10
#2009-04-15| 438.48
#2009-04-16| 443.87
#2009-04-17| 453.06
#2009-04-20| 439.92
#2009-04-21| 434.02
#2009-04-22| 433.73
#2009-04-23| 424.20
#2009-04-24| 430.46
#2009-04-27| 431.14
#2009-04-28| 434.63
#2009-04-29| 443.49
#2009-04-30| 442.51
#2009-05-01| 442.05
#2009-05-04| 453.58
#2009-05-05| 452.03
#2009-05-06| 450.02
#2009-05-07| 463.16
#2009-05-08| 471.52
#2009-05-11| 463.18
#2009-05-12| 467.03
#2009-05-13| 458.06
#2009-05-14| 460.73
#2009-05-15| 459.08
#2009-05-18| 462.84
#2009-05-19| 455.48
#2009-05-20| 457.28
#2009-05-21| 449.86
#2009-05-22| 450.82
#2009-05-25| .
#2009-05-26| 462.18
#2009-05-27| 459.08
#2009-05-28| 459.78
#2009-05-29| 470.57
#2009-06-01| 479.00
#2009-06-02| 492.30
#2009-06-03| 485.37
#2009-06-04| 477.19
#2009-06-05| 477.76
#2009-06-08| 472.27
#2009-06-09| 475.79
#2009-06-10| 474.88
#2009-06-11| 478.07
#2009-06-12| 478.43
#2009-06-15| 462.30
#2009-06-16| 461.95
#2009-06-17| 470.45
#2009-06-18| 476.62
#2009-06-19| 480.98
#2009-06-22| 471.65
#2009-06-23| 472.53
#2009-06-24| 475.11
#2009-06-25| 489.54
#2009-06-26| 491.86
#2009-06-29| 493.25
#2009-06-30| 489.24
#2009-07-01| 484.90
#2009-07-02| 473.38
#2009-07-03| .
#2009-07-06| 473.60
#2009-07-07| 466.91
#2009-07-08| 463.08
#2009-07-09| 460.48
#2009-07-10| 460.70
#2009-07-13| 470.63
#2009-07-14| 472.85
#2009-07-15| 479.45
#2009-07-16| 485.79
#2009-07-17| 481.37
#2009-07-20| 485.28
#2009-07-21| 488.14
#2009-07-22| 478.95
#2009-07-23| 494.05
#2009-07-24| 503.84
#2009-07-27| 503.33
#2009-07-28| 506.22
#2009-07-29| 509.59
#2009-07-30| 506.54
#2009-07-31| 509.00
#2009-08-03| 518.21
#2009-08-04| 520.40
#2009-08-05| 518.30
#2009-08-06| 513.55
#2009-08-07| 517.12
#2009-08-10| 523.80
#2009-08-11| 520.88
#2009-08-12| 525.90
#2009-08-13| 524.69
#2009-08-14| 522.40
#2009-08-17| 518.58
#2009-08-18| 517.32
#2009-08-19| 524.64
#2009-08-20| 530.01
#2009-08-21| 533.84
#2009-08-24| 534.87
#2009-08-25| 535.42
#2009-08-26| 535.43
#2009-08-27| 538.38
#2009-08-28| 535.34
#2009-08-31| 536.49
#2009-09-01| 527.87
#2009-09-02| 525.41
#2009-09-03| 532.43
#2009-09-04| 540.84
#2009-09-07| .
#2009-09-08| 538.34
#2009-09-09| 548.90
#2009-09-10| 552.82
#2009-09-11| 552.03
#2009-09-14| 556.21
#2009-09-15| 551.27
#2009-09-16| 552.69
#2009-09-17| 551.56
#2009-09-18| 547.42
#2009-09-21| 551.01
#2009-09-22| 549.15
#2009-09-23| 543.64
#2009-09-24| 539.35
#2009-09-25| 539.91
#2009-09-28| 550.26
#2009-09-29| 547.34
#2009-09-30| 545.95
#2009-10-01| 536.36
#2009-10-02| 532.13
#2009-10-05| 535.54
#2009-10-06| 530.50
#2009-10-07| 535.11
#2009-10-08| 537.58
#2009-10-09| 543.89
#2009-10-12| 540.16
#2009-10-13| 539.23
#2009-10-14| 544.63
#2009-10-15| 546.96
#2009-10-16| 547.06
#2009-10-19| 554.17
#2009-10-20| 538.13
#2009-10-21| 535.88
#2009-10-22| 544.64
#2009-10-23| 542.76
#2009-10-26| 539.20
#2009-10-27| 538.04
#2009-10-28| 527.04
#2009-10-29| 533.70
#2009-10-30| 523.87
#2009-11-02| 529.45
#2009-11-03| 527.15
#2009-11-04| 530.98
#2009-11-05| 546.25
#2009-11-06| 542.09
#2009-11-09| 555.10
#2009-11-10| 557.44
#2009-11-11| 560.05
#2009-11-12| 555.71
#2009-11-13| 556.18
#2009-11-16| 562.32
#2009-11-17| 565.49
#2009-11-18| 565.02
#2009-11-19| 560.92
#2009-11-20| 560.25
#2009-11-23| 568.41
#2009-11-24| 585.27
#2009-11-25| 589.07
#2009-11-26| .
#2009-11-27| 583.24
#2009-11-30| 581.43
#2009-12-01| 586.56
#2009-12-02| 591.82
#2009-12-03| 587.77
#2009-12-04| 589.08
#2009-12-07| 589.17
#2009-12-08| 585.44
#2009-12-09| 584.06
#2009-12-10| 592.50
#2009-12-11| 592.53
#2009-12-14| 598.63
#2009-12-15| 597.28
#2009-12-16| 594.58
#2009-12-17| 586.01
#2009-12-18| 587.47
#2009-12-21| 591.66
#2009-12-22| 595.67
#2009-12-23| 601.23
#2009-12-24| 601.30
#2009-12-25| .
#2009-12-28| 601.99
#2009-12-29| 604.19
#2009-12-30| 601.42
#2009-12-31| 595.79
#2010-01-01| .
#2010-01-04| 599.38
#2010-01-05| 604.80
#2010-01-06| 612.78
#2010-01-07| 618.05
#2010-01-08| 619.62
#2010-01-11| 620.82
#2010-01-12| 614.82
#2010-01-13| 620.01
#2010-01-14| 622.60
#2010-01-15| 616.72
#2010-01-18| .
#2010-01-19| 627.19
#2010-01-20| 625.45
#2010-01-21| 612.50
#2010-01-22| 610.31
#2010-01-25| 613.59
#2010-01-26| 611.65
#2010-01-27| 608.41
#2010-01-28| 602.50
#2010-01-29| 597.47
#2010-02-01| 599.77
#2010-02-02| 610.91
#2010-02-03| 607.88
#2010-02-04| 591.66
#2010-02-05| 588.19
#2010-02-08| 588.58
#2010-02-09| 594.23
#2010-02-10| 590.55
#2010-02-11| 591.46
#2010-02-12| 591.61
#2010-02-15| .
#2010-02-16| 599.36
#2010-02-17| 607.06
#2010-02-18| 610.61
#2010-02-19| 608.52
#2010-02-22| 608.25
#2010-02-23| 603.44
#2010-02-24| 606.16
#2010-02-25| 604.51
#2010-02-26| 603.63
#2010-03-01| 612.33
#2010-03-02| 620.25
#2010-03-03| 619.27
#2010-03-04| 616.92
#2010-03-05| 625.29
#2010-03-08| 622.86
#2010-03-09| 623.33
#2010-03-10| 623.75
#2010-03-11| 623.01
#2010-03-12| 620.49
#2010-03-15| 625.02
#2010-03-16| 622.75
#2010-03-17| 624.26
#2010-03-18| 625.65
#2010-03-19| 622.83
#2010-03-22| 628.84
#2010-03-23| 629.53
#2010-03-24| 626.14
#2010-03-25| 624.44
#2010-03-26| 620.52
#2010-03-29| 626.89
#2010-03-30| 631.20
#2010-03-31| 629.76
#2010-04-01| 634.82
#2010-04-02| .
#2010-04-05| 635.53
#2010-04-06| 632.64
#2010-04-07| 627.85
#2010-04-08| 625.71
#2010-04-09| 634.18
#2010-04-12| 634.91
#2010-04-13| 636.87
#2010-04-14| 645.85
#2010-04-15| 648.40
#2010-04-16| 638.05
#2010-04-19| 639.09
#2010-04-20| 645.93
#2010-04-21| 638.32
#2010-04-22| 634.45
#2010-04-23| 635.65
#2010-04-26| 630.70
#2010-04-27| 623.53
#2010-04-28| 629.71
#2010-04-29| 636.17
#2010-04-30| 633.93
#2010-05-03| 638.20
#2010-05-04| 627.11
#2010-05-05| 622.21
#2010-05-06| 606.65
#2010-05-07| 590.46
#2010-05-10| 613.85
#2010-05-11| 613.19
#2010-05-12| 624.79
#2010-05-13| 620.61
#2010-05-14| 608.78
#2010-05-17| 610.53
#2010-05-18| 605.58
#2010-05-19| 598.83
#2010-05-20| 577.02
#2010-05-21| 576.52
#2010-05-24| 579.27
#2010-05-25| 574.52
#2010-05-26| 569.77
#2010-05-27| 583.86
#2010-05-28| 578.78
#2010-05-31| .
#2010-06-01| 569.83
#2010-06-02| 581.72
#2010-06-03| 586.30
#2010-06-04| 564.47
#2010-06-07| 557.79
#2010-06-08| 557.19
#2010-06-09| 554.95
#2010-06-10| 566.51
#2010-06-11| 571.69
#2010-06-14| 573.26
#2010-06-15| 581.52
#2010-06-16| 584.04
#2010-06-17| 584.86
#2010-06-18| 586.84
#2010-06-21| 586.59
#2010-06-22| 577.46
#2010-06-23| 572.06
#2010-06-24| 563.83
#2010-06-25| 566.61
#2010-06-28| 568.93
#2010-06-29| 555.70
#2010-06-30| 552.45
#2010-07-01| 547.77
#2010-07-02| 548.41
#2010-07-05| .
#2010-07-06| 552.14
#2010-07-07| 563.50
#2010-07-08| 566.06
#2010-07-09| 567.41
#2010-07-12| 566.10
#2010-07-13| 575.23
#2010-07-14| 576.25
#2010-07-15| 575.88
#2010-07-16| 560.74
#2010-07-19| 559.50
#2010-07-20| 562.45
#2010-07-21| 543.41
#2010-07-22| 551.45
#2010-07-23| 553.14
#2010-07-26| 557.56
#2010-07-27| 550.54
#2010-07-28| 542.01
#2010-07-29| 533.92
#2010-07-30| 538.64
#2010-08-02| 543.98
#2010-08-03| 544.07
#2010-08-04| 552.38
#2010-08-05| 551.36
#2010-08-06| 551.17
#2010-08-09| 551.24
#2010-08-10| 548.15
#2010-08-11| 536.44
#2010-08-12| 533.36
#2010-08-13| 531.61
#2010-08-16| 527.13
#2010-08-17| 537.75
#2010-08-18| 540.63
#2010-08-19| 529.39
#2010-08-20| 522.96
#2010-08-23| 522.05
#2010-08-24| 494.24
#2010-08-25| 499.22
#2010-08-26| 496.89
#2010-08-27| 502.62
#2010-08-30| 494.83
#2010-08-31| 488.16
#2010-09-01| 500.50
#2010-09-02| 507.23
#2010-09-03| 514.32
#2010-09-06| .
#2010-09-07| 509.56
#2010-09-08| 507.22
#2010-09-09| 513.21
#2010-09-10| 518.19
#2010-09-13| 521.84
#2010-09-14| 526.12
#2010-09-15| 531.77
#2010-09-16| 533.88
#2010-09-17| 533.45
#2010-09-20| 539.27
#2010-09-21| 538.42
#2010-09-22| 537.84
#2010-09-23| 533.69
#2010-09-24| 545.13
#2010-09-27| 538.63
#2010-09-28| 546.81
#2010-09-29| 545.66
#2010-09-30| 546.80
#2010-10-01| 548.15
#2010-10-04| 541.29
#2010-10-05| 553.03
#2010-10-06| 552.29
#2010-10-07| 548.74
#2010-10-08| 548.50
#2010-10-11| 548.41
#2010-10-12| 547.83
#2010-10-13| 548.57
#2010-10-14| 544.66
#2010-10-15| 547.42
#2010-10-18| 555.08
#2010-10-19| 542.82
#2010-10-20| 547.45
#2010-10-21| 553.99
#2010-10-22| 554.44
#2010-10-25| 558.77
#2010-10-26| 559.65
#2010-10-27| 560.14
#2010-10-28| 558.89
#2010-10-29| 553.35
#2010-11-01| 552.42
#2010-11-02| 555.66
#2010-11-03| 559.71
#2010-11-04| 566.63
#2010-11-05| 572.78
#2010-11-08| 569.52
#2010-11-09| 572.57
#2010-11-10| 576.26
#2010-11-11| 576.43
#2010-11-12| 568.20
#2010-11-15| 565.33
#2010-11-16| 555.86
#2010-11-17| 557.05
#2010-11-18| 564.07
#2010-11-19| 563.27
#2010-11-22| 563.46
#2010-11-23| 555.91
#2010-11-24| 563.37
#2010-11-25| .
#2010-11-26| 558.76
#2010-11-29| 556.81
#2010-11-30| 553.00
#2010-12-01| 563.56
#2010-12-02| 567.29
#2010-12-03| 572.26
#2010-12-06| 568.70
#2010-12-07| 567.14
#2010-12-08| 570.33
#2010-12-09| 575.57
#2010-12-10| 586.44
#2010-12-13| 588.22
#2010-12-14| 594.90
#2010-12-15| 593.90
#2010-12-16| 600.70
#2010-12-17| 609.71
#2010-12-20| 611.47
#2010-12-21| 606.95
#2010-12-22| 608.36
#2010-12-23| 607.05
#2010-12-24| .
#2010-12-27| 607.44
#2010-12-28| 607.19
#2010-12-29| 607.45
#2010-12-30| 607.01
#2010-12-31| 603.65
#2011-01-03| 612.22
#2011-01-04| 608.40
#2011-01-05| 607.12
#2011-01-06| 603.35
#2011-01-07| 600.15
#2011-01-10| 602.37
#2011-01-11| 610.97
#2011-01-12| 613.44
#2011-01-13| 615.57
#2011-01-14| 617.63
#2011-01-17| .
#2011-01-18| 621.65
#2011-01-19| 616.11
#2011-01-20| 616.76
#2011-01-21| 624.06
#2011-01-24| 621.13
#2011-01-25| 625.99
#2011-01-26| 625.89
#2011-01-27| 628.42
#2011-01-28| 619.65
#2011-01-31| 621.62
#2011-02-01| 629.62
#2011-02-02| 624.97
#2011-02-03| 629.40
#2011-02-04| 631.82
#2011-02-07| 639.10
#2011-02-08| 641.08
#2011-02-09| 641.74
#2011-02-10| 644.14
#2011-02-11| 651.17
#2011-02-14| 652.34
#2011-02-15| 650.41
#2011-02-16| 655.38
#2011-02-17| 658.81
#2011-02-18| 669.11
#2011-02-21| .
#2011-02-22| 654.61
#2011-02-23| 644.22
#2011-02-24| 645.56
#2011-02-25| 654.40
#2011-02-28| 656.11
#2011-03-01| 652.74
#2011-03-02| 651.82
#2011-03-03| 668.28
#2011-03-04| 665.64
#2011-03-07| 661.41
#2011-03-08| 670.33
#2011-03-09| 667.90
#2011-03-10| 652.58
#2011-03-11| 653.32
#2011-03-14| 646.62
#2011-03-15| 638.29
#2011-03-16| 627.41
#2011-03-17| 632.93
#2011-03-18| 637.81
#2011-03-21| 647.26
#2011-03-22| 645.62
#2011-03-23| 642.34
#2011-03-24| 648.08
#2011-03-25| 650.05
#2011-03-28| 651.63
#2011-03-29| 656.90
#2011-03-30| 658.77
#2011-03-31| 657.18
#2011-04-01| 663.88
#2011-04-04| 664.35
#2011-04-05| 661.54
#2011-04-06| 667.59
#2011-04-07| 669.61
#2011-04-08| 666.42
#2011-04-11| 670.13
#2011-04-12| 666.29
#2011-04-13| 666.03
#2011-04-14| 670.11
#2011-04-15| 677.01
#2011-04-18| 665.75
#2011-04-19| 672.79
#2011-04-20| 674.61
#2011-04-21| 678.80
#2011-04-22| .
#2011-04-25| 675.17
#2011-04-26| 684.75
#2011-04-27| 693.68
#2011-04-28| 697.21
#2011-04-29| 694.12
#2011-05-02| 700.70
#2011-05-03| 699.09
#2011-05-04| 694.52
#2011-05-05| 691.71
#2011-05-06| 697.45
#2011-05-09| 699.84
#2011-05-10| 703.43
#2011-05-11| 699.22
#2011-05-12| 703.64
#2011-05-13| 699.75
#2011-05-16| 700.00
#2011-05-17| 699.85
#2011-05-18| 706.88
#2011-05-19| 709.18
#2011-05-20| 701.48
#2011-05-23| 688.75
#2011-05-24| 687.47
#2011-05-25| 686.72
#2011-05-26| 691.81
#2011-05-27| 692.00
#2011-05-30| .
#2011-05-31| 696.79
#2011-06-01| 683.69
#2011-06-02| 677.76
#2011-06-03| 671.48
#2011-06-06| 663.80
#2011-06-07| 667.25
#2011-06-08| 664.69
#2011-06-09| 670.68
#2011-06-10| 660.00
#2011-06-13| 660.37
#2011-06-14| 666.04
#2011-06-15| 655.82
#2011-06-16| 656.78
#2011-06-17| 658.06
#2011-06-20| 664.78
#2011-06-21| 672.10
#2011-06-22| 668.85
#2011-06-23| 665.70
#2011-06-24| 657.73
#2011-06-27| 663.46
#2011-06-28| 673.12
#2011-06-29| 669.76
#2011-06-30| 674.48
#2011-07-01| 687.60
#2011-07-04| .
#2011-07-05| 680.56
#2011-07-06| 685.62
#2011-07-07| 687.01
#2011-07-08| 682.56
#2011-07-11| 668.11
#2011-07-12| 669.91
#2011-07-13| 671.72
#2011-07-14| 669.08
#2011-07-15| 668.36
#2011-07-18| 663.11
#2011-07-19| 674.22
#2011-07-20| 674.79
#2011-07-21| 688.18
#2011-07-22| 683.28
#2011-07-25| 673.80
#2011-07-26| 660.81
#2011-07-27| 649.25
#2011-07-28| 647.00
#2011-07-29| 648.40
#2011-08-01| 630.00
#2011-08-02| 613.03
#2011-08-03| 616.95
#2011-08-04| 591.65
#2011-08-05| 595.22
#2011-08-08| 554.00
#2011-08-09| 574.99
#2011-08-10| 547.40
#2011-08-11| 569.70
#2011-08-12| 579.25
#2011-08-15| 588.16
#2011-08-16| 584.91
#2011-08-17| 585.25
#2011-08-18| 554.84
#2011-08-19| 552.45
#2011-08-22| 550.44
#2011-08-23| 577.79
#2011-08-24| 588.81
#2011-08-25| 581.75
#2011-08-26| 590.62
#2011-08-29| 607.69
#2011-08-30| 606.40
#2011-08-31| 612.82
#2011-09-01| 607.14
#2011-09-02| 590.73
#2011-09-05| .
#2011-09-06| 589.79
#2011-09-07| 610.08
#2011-09-08| 598.84
#2011-09-09| 576.10
#2011-09-12| 578.44
#2011-09-13| 586.78
#2011-09-14| 597.13
#2011-09-15| 605.58
#2011-09-16| 607.39
#2011-09-19| 596.24
#2011-09-20| 600.38
#2011-09-21| 581.00
#2011-09-22| 561.61
#2011-09-23| 567.07
#2011-09-26| 577.09
#2011-09-27| 591.85
#2011-09-28| 578.15
#2011-09-29| 581.05
#2011-09-30| 568.71
#2011-10-03| 545.43
#2011-10-04| 558.91
#2011-10-05| 571.02
#2011-10-06| 578.83
#2011-10-07| 569.05
#2011-10-10| 584.72
#2011-10-11| 586.87
#2011-10-12| 586.49
#2011-10-13| 584.91
#2011-10-14| 588.65
#2011-10-17| 574.49
#2011-10-18| 580.18
#2011-10-19| 588.49
#2011-10-20| 586.30
#2011-10-21| 598.16
#2011-10-24| 609.63
#2011-10-25| 593.70
#2011-10-26| 587.21
#2011-10-27| 605.40
#2011-10-28| 611.12
#2011-10-31| 597.63
#2011-11-01| 575.99
#2011-11-02| 584.75
#2011-11-03| 596.52
#2011-11-04| 588.85
#2011-11-07| 595.26
#2011-11-08| 602.39
#2011-11-09| 580.70
#2011-11-10| 584.82
#2011-11-11| 596.34
#2011-11-14| 591.56
#2011-11-15| 597.80
#2011-11-16| 586.67
#2011-11-17| 573.32
#2011-11-18| 566.88
#2011-11-21| 556.67
#2011-11-22| 562.87
#2011-11-23| 554.36
#2011-11-24| .
#2011-11-25| 552.29
#2011-11-28| 569.26
#2011-11-29| 569.56
#2011-11-30| 595.63
#2011-12-01| 598.96
#2011-12-02| 578.55
#2011-12-05| 591.33
#2011-12-06| 590.90
#2011-12-07| 592.13
#2011-12-08| 573.80
#2011-12-09| 581.27
#2011-12-12| 573.75
#2011-12-13| 570.12
#2011-12-14| 562.69
#2011-12-15| 564.93
#2011-12-16| 563.50
#2011-12-19| 560.02
#2011-12-20| 577.81
#2011-12-21| 583.73
#2011-12-22| 594.24
#2011-12-23| 598.04
#2011-12-26| .
#2011-12-27| 598.88
#2011-12-28| 591.25
#2011-12-29| 601.20
#2011-12-30| 600.65
#2012-01-02| .
#2012-01-03| 611.38
#2012-01-04| 605.73
#2012-01-05| 608.55
#2012-01-06| 611.01
#2012-01-09| 610.61
#2012-01-10| 614.66
#2012-01-11| 618.99
#2012-01-12| 618.34
#2012-01-13| 615.97
#2012-01-16| .
#2012-01-17| 620.74
#2012-01-18| 625.64
#2012-01-19| 632.60
#2012-01-20| 629.37
#2012-01-23| 628.47
#2012-01-24| 631.29
#2012-01-25| 647.27
#2012-01-26| 643.45
#2012-01-27| 647.29
#2012-01-30| 645.47
#2012-01-31| 645.75
#2012-02-01| 655.47
#2012-02-02| 658.65
#2012-02-03| 669.23
#2012-02-06| 671.22
#2012-02-07| 669.75
#2012-02-08| 668.45
#2012-02-09| 663.38
#2012-02-10| 660.86
#2012-02-13| 667.92
#2012-02-14| 666.52
#2012-02-15| 663.65
#2012-02-16| 668.77
#2012-02-17| 669.36
#2012-02-20| .
#2012-02-21| 661.72
#2012-02-22| 657.97
#2012-02-23| 658.10
#2012-02-24| 666.56
#2012-02-27| 667.23
#2012-02-28| 669.77
#2012-02-29| 661.26
#2012-03-01| 661.87
#2012-03-02| 659.34
#2012-03-05| 654.76
#2012-03-06| 644.76
#2012-03-07| 647.72
#2012-03-08| 658.07
#2012-03-09| 660.38
#2012-03-12| 655.83
#2012-03-13| 671.96
#2012-03-14| 672.66
#2012-03-15| 680.75
#2012-03-16| 682.81
#2012-03-19| 681.62
#2012-03-20| 680.12
#2012-03-21| 678.00
#2012-03-22| 674.46
#2012-03-23| 674.18
#2012-03-26| 689.07
#2012-03-27| 687.30
#2012-03-28| 682.40
#2012-03-29| 679.25
#2012-03-30| 681.09
#2012-04-02| 684.74
#2012-04-03| 684.38
#2012-04-04| 671.69
#2012-04-05| 671.57
#2012-04-06| .
#2012-04-09| 659.63
#2012-04-10| 649.21
#2012-04-11| 655.27
#2012-04-12| 667.55
#2012-04-13| 654.43
#2012-04-16| 651.67
#2012-04-17| 660.43
#2012-04-18| 666.44
#2012-04-19| 664.47
#2012-04-20| 662.59
#2012-04-23| 653.93
#2012-04-24| 650.87
#2012-04-25| 662.50
#2012-04-26| 660.86
#2012-04-27| 667.79
#2012-04-30| 669.62
#2012-05-01| 676.16
#2012-05-02| 674.39
#2012-05-03| 671.23
#2012-05-04| 662.68
#2012-05-07| 663.14
#2012-05-08| 661.04
#2012-05-09| 657.32
#2012-05-10| 661.79
#2012-05-11| 659.93
#2012-05-14| 655.36
#2012-05-15| 650.91
#2012-05-16| 647.22
#2012-05-17| 634.23
#2012-05-18| 626.86
#2012-05-21| 641.39
#2012-05-22| 635.94
#2012-05-23| 633.65
#2012-05-24| 640.10
#2012-05-25| 637.92
#2012-05-28| .
#2012-05-29| 641.71
#2012-05-30| 632.14
#2012-05-31| 628.23
#2012-06-01| 612.00
#2012-06-04| 611.67
#2012-06-05| 618.88
#2012-06-06| 629.29
#2012-06-07| 630.40
#2012-06-08| 635.24
#2012-06-11| 627.37
#2012-06-12| 632.64
#2012-06-13| 627.22
#2012-06-14| 632.53
#2012-06-15| 641.07
#2012-06-18| 645.71
#2012-06-19| 653.40
#2012-06-20| 651.80
#2012-06-21| 638.34
#2012-06-22| 647.79
#2012-06-25| 635.33
#2012-06-26| 635.00
#2012-06-27| 645.09
#2012-06-28| 640.44
#2012-06-29| 658.40
#2012-07-02| 662.13
#2012-07-03| 665.29
#2012-07-04| .
#2012-07-05| 659.34
#2012-07-06| 649.73
#2012-07-09| 650.44
#2012-07-10| 642.27
#2012-07-11| 644.22
#2012-07-12| 640.34
#2012-07-13| 644.62
#2012-07-16| 644.04
#2012-07-17| 655.26
#2012-07-18| 656.86
#2012-07-19| 654.32
#2012-07-20| 633.03
#2012-07-23| 620.24
#2012-07-24| 612.94
#2012-07-25| 625.28
#2012-07-26| 621.06
#2012-07-27| 637.62
#2012-07-30| 634.07
#2012-07-31| 633.27
#2012-08-01| 633.75
#2012-08-02| 624.35
#2012-08-03| 643.49
#2012-08-06| 643.66
#2012-08-07| 653.08
#2012-08-08| 654.70
#2012-08-09| 652.92
#2012-08-10| 656.23
#2012-08-13| 657.69
#2012-08-14| 657.05
#2012-08-15| 663.41
#2012-08-16| 660.04
#2012-08-17| 662.51
#2012-08-20| 666.69
#2012-08-21| 663.98
#2012-08-22| 659.85
#2012-08-23| 655.21
#2012-08-24| 659.14
#2012-08-27| 657.29
#2012-08-28| 657.35
#2012-08-29| 662.58
#2012-08-30| 657.54
#2012-08-31| 659.39
#2012-09-03| .
#2012-09-04| 665.89
#2012-09-05| 661.97
#2012-09-06| 674.39
#2012-09-07| 679.93
#2012-09-10| 676.79
#2012-09-11| 677.67
#2012-09-12| 679.89
#2012-09-13| 689.03
#2012-09-14| 698.28
#2012-09-17| 698.37
#2012-09-18| 700.05
#2012-09-19| 699.05
#2012-09-20| 699.07
#2012-09-21| 702.98
#2012-09-24| 704.58
#2012-09-25| 697.59
#2012-09-26| 693.05
#2012-09-27| 698.93
#2012-09-28| 695.54
#2012-10-01| 696.49
#2012-10-02| 699.52
#2012-10-03| 702.62
#2012-10-04| 708.75
#2012-10-05| 710.98
#2012-10-08| 705.94
#2012-10-09| 686.63
#2012-10-10| 681.15
#2012-10-11| 684.88
#2012-10-12| 684.01
#2012-10-15| 688.61
#2012-10-16| 700.08
#2012-10-17| 694.95
#2012-10-18| 688.56
#2012-10-19| 677.13
#2012-10-22| 683.20
#2012-10-23| 672.00
#2012-10-24| 676.13
#2012-10-25| 679.02
#2012-10-26| 678.41
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 680.51
#2012-11-01| 690.44
#2012-11-02| 686.95
#2012-11-05| 690.88
#2012-11-06| 695.61
#2012-11-07| 680.81
#2012-11-08| 672.47
#2012-11-09| 678.61
#2012-11-12| 678.67
#2012-11-13| 679.39
#2012-11-14| 672.38
#2012-11-15| 671.67
#2012-11-16| 675.92
#2012-11-19| 687.19
#2012-11-20| 691.16
#2012-11-21| 685.50
#2012-11-22| .
#2012-11-23| 695.68
#2012-11-26| 692.50
#2012-11-27| 689.07
#2012-11-28| 693.49
#2012-11-29| 695.61
#2012-11-30| 694.30
#2012-12-03| 690.73
#2012-12-04| 693.05
#2012-12-05| 692.01
#2012-12-06| 696.11
#2012-12-07| 697.66
#2012-12-10| 700.92
#2012-12-11| 706.67
#2012-12-12| 708.86
#2012-12-13| 705.54
#2012-12-14| 701.18
#2012-12-17| 709.42
#2012-12-18| 714.60
#2012-12-19| 705.12
#2012-12-20| 706.45
#2012-12-21| 699.29
#2012-12-24| 696.50
#2012-12-25| 696.50
#2012-12-26| 688.81
#2012-12-27| 692.27
#2012-12-28| 682.96
#2012-12-31| 693.13
#2013-01-01| 693.13
#2013-01-02| 705.92
#2013-01-03| 709.52
#2013-01-04| 712.24
#2013-01-07| 718.44
#2013-01-08| 719.52
#2013-01-09| 729.17
#2013-01-10| 733.34
#2013-01-11| 733.83
#2013-01-14| 735.06
#2013-01-15| 735.27
#2013-01-16| 734.51
#2013-01-17| 747.55
#2013-01-18| 753.39
#2013-01-21| 753.39
#2013-01-22| 759.68
#2013-01-23| 764.54
#2013-01-24| 771.71
#2013-01-25| 778.58
#2013-01-28| 777.81
#2013-01-29| 780.52
#2013-01-30| 778.05
#2013-01-31| 777.74
#2013-02-01| 787.00
#2013-02-04| 774.92
#2013-02-05| 784.91
#2013-02-06| 786.51
#2013-02-07| 785.82
#2013-02-08| 793.11
#2013-02-11| 792.73
#2013-02-12| 791.76
#2013-02-13| 792.04
#2013-02-14| 792.83
#2013-02-15| 789.89
#2013-02-18| 789.89
#2013-02-19| 788.79
#2013-02-20| 772.28
#2013-02-21| 767.44
#2013-02-22| 774.67
#2013-02-25| 762.14
#2013-02-26| 767.78
#2013-02-27| 777.42
#2013-02-28| 771.58
#2013-03-01| 782.00
#2013-03-04| 782.04
#2013-03-05| 788.75
#2013-03-06| 788.78
#2013-03-07| 784.77
#2013-03-08| 788.24
#2013-03-11| 793.22
#2013-03-12| 794.44
#2013-03-13| 794.00
#2013-03-14| 789.89
#2013-03-15| 779.22
#2013-03-18| 777.05
#2013-03-19| 776.75
#2013-03-20| 784.75
#2013-03-21| 781.73
#2013-03-22| 784.28
#2013-03-25| 779.08
#2013-03-26| 788.81
#2013-03-27| 788.66
#2013-03-28| 795.67
#2013-03-29| 795.67
#2013-04-01| 791.48
#2013-04-02| 802.10
#2013-04-03| 799.23
#2013-04-04| 802.79
#2013-04-05| 793.40
#2013-04-08| 796.18
#2013-04-09| 799.50
#2013-04-10| 809.11
#2013-04-11| 813.17
#2013-04-12| 808.17
#2013-04-15| 790.64
#2013-04-16| 799.17
#2013-04-17| 792.27
#2013-04-18| 780.85
#2013-04-19| 785.60
#2013-04-22| 782.74
#2013-04-23| 790.46
#2013-04-24| 790.13
#2013-04-25| 793.72
#2013-04-26| 782.82
#2013-04-29| 789.80
#2013-04-30| 790.79
#2013-05-01| 787.20
#2013-05-02| 794.89
#2013-05-03| 801.62
#2013-05-06| 804.01
#2013-05-07| 806.46
#2013-05-08| 815.42
#2013-05-09| 821.26
#2013-05-10| 826.48
#2013-05-13| 828.10
#2013-05-14| 834.63
#2013-05-15| 838.40
#2013-05-16| 831.77
#2013-05-17| 836.09
#2013-05-20| 836.23
#2013-05-21| 848.73
#2013-05-22| 835.73
#2013-05-23| 835.31
#2013-05-24| 839.03
#2013-05-27| 839.03
#2013-05-28| 847.37
#2013-05-29| 840.30
#2013-05-30| 846.73
#2013-05-31| 834.08
#2013-06-03| 841.69
#2013-06-04| 835.14
#2013-06-05| 828.02
#2013-06-06| 836.73
#2013-06-07| 840.82
#2013-06-10| 842.36
#2013-06-11| 837.17
#2013-06-12| 831.94
#2013-06-13| 847.29
#2013-06-14| 845.76
#2013-06-17| 853.50
#2013-06-18| 853.97
#2013-06-19| 838.86
#2013-06-20| 816.57
#2013-06-21| 829.67
#2013-06-24| 821.77
#2013-06-25| 823.34
#2013-06-26| 826.95
#2013-06-27| 832.37
#2013-06-28| 829.22
#2013-07-01| 834.86
#2013-07-02| 830.42
#2013-07-03| 829.39
#2013-07-04| 829.39
#2013-07-05| 839.63
#2013-07-08| 844.25
#2013-07-09| 831.35
#2013-07-10| 834.98
#2013-07-11| 847.42
#2013-07-12| 848.38
#2013-07-15| 851.88
#2013-07-16| 849.32
#2013-07-17| 857.81
#2013-07-18| 864.93
#2013-07-19| 868.71
#2013-07-22| 873.23
#2013-07-23| 868.95
#2013-07-24| 864.32
#2013-07-25| 872.81
#2013-07-26| 875.78
#2013-07-29| 873.50
#2013-07-30| 872.77
#2013-07-31| 877.42
#2013-08-01| 888.47
#2013-08-02| 883.91
#2013-08-05| 885.55
#2013-08-06| 883.97
#2013-08-07| 882.17
#2013-08-08| 890.80
#2013-08-09| 889.43
#2013-08-12| 887.15
#2013-08-13| 884.98
#2013-08-14| 882.90
#2013-08-15| 867.67
#2013-08-16| 859.65
#2013-08-19| 861.82
#2013-08-20| 858.67
#2013-08-21| 855.33
#2013-08-22| 862.98
#2013-08-23| 860.51
#2013-08-26| 859.73
#2013-08-27| 842.43
#2013-08-28| 842.44
#2013-08-29| 845.64
#2013-08-30| 842.11
#2013-09-02| 842.11
#2013-09-03| 848.08
#2013-09-04| 858.46
#2013-09-05| 864.73
#2013-09-06| 866.57
#2013-09-09| 875.27
#2013-09-10| 876.78
#2013-09-11| 878.26
#2013-09-12| 874.84
#2013-09-13| 873.92
#2013-09-16| 881.77
#2013-09-17| 885.68
#2013-09-18| 891.32
#2013-09-19| 889.09
#2013-09-20| 885.59
#2013-09-23| 883.57
#2013-09-24| 877.91
#2013-09-25| 869.89
#2013-09-26| 873.21
#2013-09-27| 871.03
#2013-09-30| 874.45
#2013-10-01| 878.56
#2013-10-02| 879.06
#2013-10-03| 872.26
#2013-10-04| 877.89
#2013-10-07| 874.90
#2013-10-08| 868.84
#2013-10-09| 876.49
#2013-10-10| 889.07
#2013-10-11| 897.58
#2013-10-14| 904.77
#2013-10-15| 894.42
#2013-10-16| 910.47
#2013-10-17| 920.91
#2013-10-18| 920.35
#2013-10-21| 917.02
#2013-10-22| 918.14
#2013-10-23| 928.88
#2013-10-24| 917.20
#2013-10-25| 916.03
#2013-10-28| 919.49
#2013-10-29| 927.06
#2013-10-30| 920.10
#2013-10-31| 916.88
#2013-11-01| 917.19
#2013-11-04| 923.44
#2013-11-05| 917.29
#2013-11-06| 919.90
#2013-11-07| 912.38
#2013-11-08| 921.12
#2013-11-11| 923.98
#2013-11-12| 921.84
#2013-11-13| 929.67
#2013-11-14| 937.82
#2013-11-15| 939.82
#2013-11-18| 932.07
#2013-11-19| 934.05
#2013-11-20| 929.91
#2013-11-21| 933.91
#2013-11-22| 936.38
#2013-11-25| 934.83
#2013-11-26| 934.56
#2013-11-27| 935.90
#2013-11-28| 935.90
#2013-11-29| 934.36
#2013-12-02| 934.71
#2013-12-03| 934.83
#2013-12-04| 923.98
#2013-12-05| 923.78
#2013-12-06| 942.12
#2013-12-09| 940.03
#2013-12-10| 935.04
#2013-12-11| 915.92
#2013-12-12| 911.99
#2013-12-13| 914.46
#2013-12-16| 920.22
#2013-12-17| 918.19
#2013-12-18| 939.88
#2013-12-19| 940.01
#2013-12-20| 942.88
#2013-12-23| 949.24
#2013-12-24| 951.52
#2013-12-25| 951.52
#2013-12-26| 955.16
#2013-12-27| 955.85
#2013-12-30| 956.39
#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| 970.76
#2014-01-27| 967.20
#2014-01-28| 978.84
#2014-01-29| 970.75
#2014-01-30| 984.50
#2014-01-31| 978.52
#2014-02-03| 952.21
#2014-02-04| 949.88
#2014-02-05| 955.85
#2014-02-06| 961.89
#2014-02-07| 978.72
#2014-02-10| 989.37
#2014-02-11| 999.44
#2014-02-12|1004.74
#2014-02-13|1013.46
#2014-02-14|1017.71
#2014-02-17| .
#2014-02-18|1018.31
#2014-02-19|1009.91
#2014-02-20|1023.63
#2014-02-21|1017.49
#2014-02-24|1020.69
#2014-02-25|1017.49
#2014-02-26|1020.64
#2014-02-27|1025.59
#2014-02-28|1025.12
#2014-03-03|1020.22
#2014-03-04|1036.39
#2014-03-05|1035.37
#2014-03-06|1037.46
#2014-03-07|1038.92
#2014-03-10|1036.75
#2014-03-11|1033.93
#2014-03-12|1030.81
#2014-03-13|1017.81
#2014-03-14|1013.77
#2014-03-17|1020.42
#2014-03-18|1029.71
#2014-03-19|1025.94
#2014-03-20|1024.73
#2014-03-21|1014.63
#2014-03-24|1000.01
#2014-03-25|1006.38
#2014-03-26|1004.77
#2014-03-27|1007.39
#2014-03-28|1016.24
#2014-03-31|1031.31
#2014-04-01|1043.98
#2014-04-02|1051.92
#2014-04-03|1058.97
#2014-04-04|1041.74
#2014-04-07|1028.25
#2014-04-08|1020.53
#2014-04-09|1034.80
#2014-04-10|1006.89
#2014-04-11| 992.09
#2014-04-14| 995.34
#2014-04-15| 997.27
#2014-04-16| 999.46
#2014-04-17| 999.86
#2014-04-18| .
#2014-04-21|1004.79
#2014-04-22|1005.60
#2014-04-23| 994.42
#2014-04-24| 996.03
#2014-04-25| 985.18
#2014-04-28| 988.40
#2014-04-29| 986.26
#2014-04-30| 986.36
#2014-05-01| 989.17
#2014-05-02| 991.04
#2014-05-05| 997.07
#2014-05-06| 995.02
#2014-05-07| 997.76
#2014-05-08| 997.19
#2014-05-09|1004.25
#2014-05-12|1017.79
#2014-05-13|1013.64
#2014-05-14|1009.85
#2014-05-15| 999.39
#2014-05-16|1011.27
#2014-05-19|1015.76
#2014-05-20|1000.39
#2014-05-21|1005.34
#2014-05-22|1004.08
#2014-05-23|1005.70
#2014-05-26| .
#2014-05-27|1011.30
#2014-05-28|1016.98
#2014-05-29|1022.54
#2014-05-30|1023.45
#2014-06-02|1023.34
#2014-06-03|1028.14
#2014-06-04|1038.63
#2014-06-05|1038.54
#2014-06-06|1042.47
#2014-06-09|1039.74
#2014-06-10|1037.50
#2014-06-11|1034.54
#2014-06-12|1030.95
#2014-06-13|1030.29
#2014-06-16|1057.38
#2014-06-17|1063.02
#2014-06-18|1082.58
#2014-06-19|1087.65
#2014-06-20|1085.15
#2014-06-23|1084.82
#2014-06-24|1081.10
#2014-06-25|1087.93
#2014-06-26|1089.48
#2014-06-27|1086.24
#2014-06-30|1081.56
#2014-07-01|1089.54
#2014-07-02|1088.79
#2014-07-03|1097.56
#2014-07-04| .
#2014-07-07|1088.02
#2014-07-08|1079.85
#2014-07-09|1079.78
#2014-07-10|1076.87
#2014-07-11|1083.45
#2014-07-14|1080.79
#2014-07-15|1073.35
#2014-07-16|1067.81
#2014-07-17|1052.45
#2014-07-18|1066.02
#2014-07-21|1065.10
#2014-07-22|1073.66
#2014-07-23|1090.44
#2014-07-24|1090.26
#2014-07-25|1084.97
#2014-07-28|1080.01
#2014-07-29|1077.00
#2014-07-30|1082.15
#2014-07-31|1063.28
#2014-08-01|1060.17
#2014-08-04|1069.55
#2014-08-05|1059.98
#2014-08-06|1052.31
#2014-08-07|1038.71
#2014-08-08|1052.02
#2014-08-11|1051.74
#2014-08-12|1052.06
#2014-08-13|1066.63
#2014-08-14|1071.33
#2014-08-15|1066.03
#2014-08-18|1074.71
#2014-08-19|1080.56
#2014-08-20|1080.73
#2014-08-21|1082.42
#2014-08-22|1076.56
#2014-08-25|1078.30
#2014-08-26|1078.52
#2014-08-27|1074.94
#2014-08-28|1072.99
#2014-08-29|1080.72
#2014-09-01| .
#2014-09-02|1085.70
#2014-09-03|1090.62
#2014-09-04|1086.47
#2014-09-05|1090.84
#2014-09-08|1097.36
#2014-09-09|1099.07
#2014-09-10|1105.42
#2014-09-11|1105.56
#2014-09-12|1099.35
#2014-09-15|1091.78
#2014-09-16|1100.95
#2014-09-17|1099.67
#2014-09-18|1105.56
#2014-09-19|1097.74
#2014-09-22|1089.41
#2014-09-23|1075.45
#2014-09-24|1083.42
#2014-09-25|1065.37
#2014-09-26|1071.74
#2014-09-29|1069.25
#2014-09-30|1060.31
#2014-10-01|1061.11
#2014-10-02|1065.54
#2014-10-03|1085.39
#2014-10-06|1098.37
#2014-10-07|1082.91
#2014-10-08|1107.78
#2014-10-09|1082.31
#2014-10-10|1075.62
#2014-10-13|1058.14
#2014-10-14|1054.78
#2014-10-15|1040.40
#2014-10-16|1032.21
#2014-10-17|1045.91
#2014-10-20|1065.43
#2014-10-21|1091.46
#2014-10-22|1079.49
#2014-10-23|1097.01
#2014-10-24|1110.15
#2014-10-27|1109.92
#2014-10-28|1123.15
#2014-10-29|1121.06
#2014-10-30|1129.45
#2014-10-31|1137.78
#2014-11-03|1137.68
#2014-11-04|1137.92
#2014-11-05|1146.07
#2014-11-06|1150.40
#2014-11-07|1133.15
#2014-11-10|1144.48
#2014-11-11|1151.17
#2014-11-12|1150.44
#2014-11-13|1153.42
#2014-11-14|1148.43
#2014-11-17|1150.35
#2014-11-18|1173.79
#2014-11-19|1170.15
#2014-11-20|1172.78
#2014-11-21|1182.50
#2014-11-24|1193.31
#2014-11-25|1192.50
#2014-11-26|1198.42
#2014-11-27| .
#2014-11-28|1203.08
#2014-12-01|1198.05
#2014-12-02|1208.34
#2014-12-03|1212.99
#2014-12-04|1206.25
#2014-12-05|1213.87
#2014-12-08|1213.31
#2014-12-09|1212.95
#2014-12-10|1189.81
#2014-12-11|1196.60
#2014-12-12|1182.49
#2014-12-15|1172.17
#2014-12-16|1163.05
#2014-12-17|1186.14
#2014-12-18|1213.61
#2014-12-19|1217.09
#2014-12-22|1223.19
#2014-12-23|1207.70
#2014-12-24|1211.85
#2014-12-25| .
#2014-12-26|1211.08
#2014-12-29|1210.66
#2014-12-30|1208.13
#2014-12-31|1197.07
#2015-01-01| .
#2015-01-02|1199.02
#2015-01-05|1195.84
#2015-01-06|1189.48
#2015-01-07|1216.12
#2015-01-08|1239.68
#2015-01-09|1232.17
#2015-01-12|1228.46
#2015-01-13|1222.85
#2015-01-14|1215.88
#2015-01-15|1201.90
#2015-01-16|1215.11
#2015-01-19| .
#2015-01-20|1206.77
#2015-01-21|1211.50
#2015-01-22|1237.45
#2015-01-23|1236.42
#2015-01-26|1236.64
#2015-01-27|1230.24
#2015-01-28|1216.85
#2015-01-29|1227.58
#2015-01-30|1205.55
#2015-02-02|1217.79
#2015-02-03|1234.70
#2015-02-04|1228.37
#2015-02-05|1245.08
#2015-02-06|1228.74
#2015-02-09|1213.48
#2015-02-10|1230.46
#2015-02-11|1228.22
#2015-02-12|1239.91
#2015-02-13|1249.75
#2015-02-16| .
#2015-02-17|1265.02
#2015-02-18|1278.64
#2015-02-19|1272.02
#2015-02-20|1286.14
#2015-02-23|1289.21
#2015-02-24|1286.79
#2015-02-25|1282.43
#2015-02-26|1281.58
#2015-02-27|1273.69
#2015-03-02|1290.04
#2015-03-03|1272.13
#2015-03-04|1270.44
#2015-03-05|1283.60
#2015-03-06|1256.49
#2015-03-09|1261.85
#2015-03-10|1247.91
#2015-03-11|1254.31
#2015-03-12|1269.77
#2015-03-13|1259.91
#2015-03-16|1291.66
#2015-03-17|1282.53
#2015-03-18|1298.76
#2015-03-19|1301.56
#2015-03-20|1308.43
#2015-03-23|1314.53
#2015-03-24|1306.42
#2015-03-25|1286.72
#2015-03-26|1280.80
#2015-03-27|1294.59
#2015-03-30|1311.29
#2015-03-31|1300.98
#2015-04-01|1282.08
#2015-04-02|1290.79
#2015-04-03| .
#2015-04-06|1299.55
#2015-04-07|1294.83
#2015-04-08|1293.23
#2015-04-09|1303.57
#2015-04-10|1313.92
#2015-04-13|1310.48
#2015-04-14|1306.47
#2015-04-15|1309.45
#2015-04-16|1303.95
#2015-04-17|1298.81
#2015-04-20|1310.18
#2015-04-21|1314.11
#2015-04-22|1316.77
#2015-04-23|1319.72
#2015-04-24|1309.84
#2015-04-27|1285.91
#2015-04-28|1290.30
#2015-04-29|1279.08
#2015-04-30|1258.54
#2015-05-01|1273.33
#2015-05-04|1278.97
#2015-05-05|1263.39
#2015-05-06|1259.43
#2015-05-07|1263.64
#2015-05-08|1285.80
#2015-05-11|1285.05
#2015-05-12|1274.64
#2015-05-13|1266.43
#2015-05-14|1290.51
#2015-05-15|1290.39
#2015-05-18|1300.85
#2015-05-19|1308.40
#2015-05-20|1311.61
#2015-05-21|1308.64
#2015-05-22|1302.37
#2015-05-25| .
#2015-05-26|1286.29
#2015-05-27|1298.89
#2015-05-28|1296.33
#2015-05-29|1289.82
#2015-06-01|1296.80
#2015-06-02|1296.06
#2015-06-03|1297.64
#2015-06-04|1284.98
#2015-06-05|1282.51
#2015-06-08|1274.27
#2015-06-09|1272.01
#2015-06-10|1290.31
#2015-06-11|1293.53
#2015-06-12|1281.82
#2015-06-15|1275.64
#2015-06-16|1279.13
#2015-06-17|1279.53
#2015-06-18|1297.68
#2015-06-19|1296.55
#2015-06-22|1302.56
#2015-06-23|1294.54
#2015-06-24|1285.29
#2015-06-25|1291.18
#2015-06-26|1291.95
#2015-06-29|1262.63
#2015-06-30|1269.52
#2015-07-01|1272.88
#2015-07-02|1268.05
#2015-07-03| .
#2015-07-06|1265.40
#2015-07-07|1271.68
#2015-07-08|1254.64
#2015-07-09|1256.92
#2015-07-10|1275.26
#2015-07-13|1293.67
#2015-07-14|1305.06
#2015-07-15|1298.54
#2015-07-16|1310.47
#2015-07-17|1309.19
#2015-07-20|1311.31
#2015-07-21|1309.69
#2015-07-22|1326.41
#2015-07-23|1323.37
#2015-07-24|1308.43
#2015-07-27|1298.74
#2015-07-28|1320.39
#2015-07-29|1325.39
#2015-07-30|1322.54
#2015-07-31|1325.29
#2015-08-03|1316.38
#2015-08-04|1312.21
#2015-08-05|1327.20
#2015-08-06|1305.13
#2015-08-07|1302.99
#2015-08-10|1310.89
#2015-08-11|1301.65
#2015-08-12|1303.39
#2015-08-13|1301.35
#2015-08-14|1306.93
#2015-08-17|1321.36
#2015-08-18|1314.86
#2015-08-19|1305.75
#2015-08-20|1283.49
#2015-08-21|1249.21
#2015-08-24|1197.06
#2015-08-25|1188.53
#2015-08-26|1228.76
#2015-08-27|1255.71
#2015-08-28|1254.18
#2015-08-31|1235.81
#2015-09-01|1195.75
#2015-09-02|1222.28
#2015-09-03|1213.04
#2015-09-04|1196.68
#2015-09-07| .
#2015-09-08|1228.47
#2015-09-09|1206.26
#2015-09-10|1213.25
#2015-09-11|1218.64
#2015-09-14|1204.59
#2015-09-15|1222.24
#2015-09-16|1226.84
#2015-09-17|1235.10
#2015-09-18|1218.27
#2015-09-21|1216.62
#2015-09-22|1207.91
#2015-09-23|1204.05
#2015-09-24|1197.13
#2015-09-25|1171.93
#2015-09-28|1135.61
#2015-09-29|1150.71
#2015-09-30|1163.64
#2015-10-01|1172.04
#2015-10-02|1200.34
#2015-10-05|1206.62
#2015-10-06|1185.52
#2015-10-07|1201.69
#2015-10-08|1211.57
#2015-10-09|1220.00
#2015-10-12|1222.69
#2015-10-13|1216.00
#2015-10-14|1204.47
#2015-10-15|1225.80
#2015-10-16|1236.90
#2015-10-19|1245.59
#2015-10-20|1237.87
#2015-10-21|1230.18
#2015-10-22|1214.59
#2015-10-23|1224.57
#2015-10-26|1218.74
#2015-10-27|1221.21
#2015-10-28|1245.74
#2015-10-29|1251.27
#2015-10-30|1252.14
#2015-11-02|1279.87
#2015-11-03|1281.78
#2015-11-04|1284.68
#2015-11-05|1286.91
#2015-11-06|1284.70
#2015-11-09|1278.04
#2015-11-10|1288.05
#2015-11-11|1276.43
#2015-11-12|1252.65
#2015-11-13|1251.68
#2015-11-16|1273.27
#2015-11-17|1274.52
#2015-11-18|1289.24
#2015-11-19|1272.81
#2015-11-20|1281.14
#2015-11-23|1286.03
#2015-11-24|1286.77
#2015-11-25|1289.62
#2015-11-26| .
#2015-11-27|1293.81
#2015-11-30|1280.66
#2015-12-01|1291.56
#2015-12-02|1282.81
#2015-12-03|1263.45
#2015-12-04|1289.14
#2015-12-07|1284.28
#2015-12-08|1282.97
#2015-12-09|1271.02
#2015-12-10|1276.72
#2015-12-11|1263.53
#2015-12-14|1266.46
#2015-12-15|1281.51
#2015-12-16|1303.06
#2015-12-17|1287.88
#2015-12-18|1265.11
#2015-12-21|1275.28
#2015-12-22|1291.29
#2015-12-23|1302.52
#2015-12-24|1303.36
#2015-12-25| .
#2015-12-28|1299.58
#2015-12-29|1314.61
#2015-12-30|1309.09
#2015-12-31|1297.86
#2016-01-01| .
#2016-01-04|1273.07
#2016-01-05|1279.38
#2016-01-06|1275.66
#2016-01-07|1246.95
#2016-01-08|1238.55
#2016-01-11|1230.33
#2016-01-12|1266.15
#2016-01-13|1240.78
#2016-01-14|1256.04
#2016-01-15|1241.80
#2016-01-18| .
#2016-01-19|1245.06
#2016-01-20|1239.65
#2016-01-21|1237.86
#2016-01-22|1264.31
#2016-01-25|1259.11
#2016-01-26|1257.73
#2016-01-27|1257.51
#2016-01-28|1222.36
#2016-01-29|1253.45
#2016-02-01|1259.06
#2016-02-02|1246.66
#2016-02-03|1243.58
#2016-02-04|1247.77
#2016-02-05|1212.01
#2016-02-08|1184.27
#2016-02-09|1197.99
#2016-02-10|1212.64
#2016-02-11|1191.27
#2016-02-12|1207.32
#2016-02-15| .
#2016-02-16|1227.23
#2016-02-17|1244.20
#2016-02-18|1236.21
#2016-02-19|1241.25
#2016-02-22|1256.67
#2016-02-23|1244.28
#2016-02-24|1250.60
#2016-02-25|1266.66
#2016-02-26|1266.59
#2016-02-29|1257.41
#2016-03-01|1257.85
#2016-03-02|1268.33
#2016-03-03|1275.21
#2016-03-04|1284.66
#2016-03-07|1290.61
#2016-03-08|1279.41
#2016-03-09|1279.90
#2016-03-10|1285.10
#2016-03-11|1309.15
#2016-03-14|1311.40
#2016-03-15|1298.25
#2016-03-16|1296.60
#2016-03-17|1279.67
#2016-03-18|1297.36
#2016-03-21|1290.70
#2016-03-22|1294.65
#2016-03-23|1290.38
#2016-03-24|1283.09
#2016-03-25| .
#2016-03-28|1283.98
#2016-03-29|1309.12
#2016-03-30|1312.42
#2016-03-31|1312.50
#2016-04-01|1322.98
#2016-04-04|1337.65
#2016-04-05|1318.27
#2016-04-06|1347.20
#2016-04-07|1328.17
#2016-04-08|1332.35
#2016-04-11|1327.09
#2016-04-12|1341.92
#2016-04-13|1358.54
#2016-04-14|1358.53
#2016-04-15|1357.45
#2016-04-18|1365.22
#2016-04-19|1365.43
#2016-04-20|1378.85
#2016-04-21|1376.59
#2016-04-22|1379.84
#2016-04-25|1381.44
#2016-04-26|1373.19
#2016-04-27|1393.51
#2016-04-28|1406.88
#2016-04-29|1395.98
#2016-05-02|1405.84
#2016-05-03|1396.38
#2016-05-04|1389.28
#2016-05-05|1397.98
#2016-05-06|1405.03
#2016-05-09|1412.62
#2016-05-10|1424.33
#2016-05-11|1420.26
#2016-05-12|1424.98
#2016-05-13|1418.80
#2016-05-16|1438.98
#2016-05-17|1420.19
#2016-05-18|1421.99
#2016-05-19|1413.12
#2016-05-20|1423.47
#2016-05-23|1420.66
#2016-05-24|1435.99
#2016-05-25|1438.53
#2016-05-26|1439.38
#2016-05-27|1445.81
#2016-05-30| .
#2016-05-31|1437.97
#2016-06-01|1442.15
#2016-06-02|1462.69
#2016-06-03|1458.99
#2016-06-06|1461.67
#2016-06-07|1459.68
#2016-06-08|1474.19
#2016-06-09|1484.70
#2016-06-10|1473.44
#2016-06-13|1467.62
#2016-06-14|1462.03
#2016-06-15|1450.19
#2016-06-16|1452.56
#2016-06-17|1443.99
#2016-06-20|1458.91
#2016-06-21|1462.03
#2016-06-22|1464.92
#2016-06-23|1488.32
#2016-06-24|1442.05
#2016-06-27|1417.08
#2016-06-28|1441.00
#2016-06-29|1467.37
#2016-06-30|1488.95
#2016-07-01|1496.37
#2016-07-04| .
#2016-07-05|1491.34
#2016-07-06|1506.49
#2016-07-07|1509.09
#2016-07-08|1529.67
#2016-07-11|1529.78
#2016-07-12|1537.47
#2016-07-13|1536.24
#2016-07-14|1544.31
#2016-07-15|1536.79
#2016-07-18|1535.68
#2016-07-19|1536.07
#2016-07-20|1553.16
#2016-07-21|1540.87
#2016-07-22|1528.85
#2016-07-25|1523.11
#2016-07-26|1539.86
#2016-07-27|1531.54
#2016-07-28|1542.72
#2016-07-29|1554.06
#2016-08-01|1561.33
#2016-08-02|1547.71
#2016-08-03|1536.60
#2016-08-04|1542.06
#2016-08-05|1548.04
#2016-08-08|1544.23
#2016-08-09|1554.06
#2016-08-10|1544.59
#2016-08-11|1551.77
#2016-08-12|1545.68
#2016-08-15|1549.80
#2016-08-16|1536.63
#2016-08-17|1533.26
#2016-08-18|1533.46
#2016-08-19|1535.64
#2016-08-22|1539.26
#2016-08-23|1542.78
#2016-08-24|1520.54
#2016-08-25|1511.75
#2016-08-26|1525.34
#2016-08-29|1538.06
#2016-08-30|1531.62
#2016-08-31|1526.77
#2016-09-01|1525.55
#2016-09-02|1529.80
#2016-09-05| .
#2016-09-06|1532.50
#2016-09-07|1525.83
#2016-09-08|1527.10
#2016-09-09|1482.19
#2016-09-12|1504.40
#2016-09-13|1482.39
#2016-09-14|1486.44
#2016-09-15|1507.82
#2016-09-16|1510.65
#2016-09-19|1512.61
#2016-09-20|1517.59
#2016-09-21|1539.28
#2016-09-22|1555.80
#2016-09-23|1550.82
#2016-09-26|1536.89
#2016-09-27|1553.48
#2016-09-28|1553.83
#2016-09-29|1533.61
#2016-09-30|1553.64
#2016-10-03|1550.46
#2016-10-04|1542.89
#2016-10-05|1548.24
#2016-10-06|1546.84
#2016-10-07|1547.04
#2016-10-10|1557.71
#2016-10-11|1510.60
#2016-10-12|1511.69
#2016-10-13|1505.16
#2016-10-14|1500.48
#2016-10-17|1495.99
#2016-10-18|1513.34
#2016-10-19|1504.40
#2016-10-20|1507.88
#2016-10-21|1500.25
#2016-10-24|1505.99
#2016-10-25|1474.02
#2016-10-26|1446.51
#2016-10-27|1442.23
#2016-10-28|1456.20
#2016-10-31|1442.30
#2016-11-01|1427.12
#2016-11-02|1425.41
#2016-11-03|1430.77
#2016-11-04|1438.59
#2016-11-07|1471.23
#2016-11-08|1477.70
#2016-11-09|1451.21
#2016-11-10|1449.45
#2016-11-11|1427.48
#2016-11-14|1391.94
#2016-11-15|1416.63
#2016-11-16|1421.44
#2016-11-17|1432.27
#2016-11-18|1418.89
#2016-11-21|1422.37
#2016-11-22|1363.34
#2016-11-23|1383.25
#2016-11-24| .
#2016-11-25|1389.77
#2016-11-28|1368.77
#2016-11-29|1374.42
#2016-11-30|1360.82
#2016-12-01|1340.62
#2016-12-02|1349.89
#2016-12-05|1350.92
#2016-12-06|1361.75
#2016-12-07|1358.83
#2016-12-08|1365.16
#2016-12-09|1382.33
#2016-12-12|1389.85
#2016-12-13|1392.70
#2016-12-14|1382.73
#2016-12-15|1384.89
#2016-12-16|1384.57
#2016-12-19|1378.88
#2016-12-20|1374.71
#2016-12-21|1368.56
#2016-12-22|1372.64
#2016-12-23|1380.06
#2016-12-26| .
#2016-12-27|1381.18
#2016-12-28|1375.24
#2016-12-29|1376.71
#2016-12-30|1371.32
#2017-01-02| .
#2017-01-03|1375.54
#2017-01-04|1383.72
#2017-01-05|1380.07
#2017-01-06|1398.00
#2017-01-09|1410.32
#2017-01-10|1438.41
#2017-01-11|1437.32
#2017-01-12|1438.55
#2017-01-13|1443.38
#2017-01-16| .
#2017-01-17|1443.99
#2017-01-18|1441.85
#2017-01-19|1435.53
#2017-01-20|1430.76
#2017-01-23|1427.77
#2017-01-24|1423.35
#2017-01-25|1439.34
#2017-01-26|1428.76
#2017-01-27|1448.48
#2017-01-30|1436.92
#2017-01-31|1468.93
#2017-02-01|1471.58
#2017-02-02|1473.50
#2017-02-03|1479.40
#2017-02-06|1476.47
#2017-02-07|1481.14
#2017-02-08|1478.48
#2017-02-09|1486.08
#2017-02-10|1488.66
#2017-02-13|1499.73
#2017-02-14|1503.86
#2017-02-15|1513.91
#2017-02-16|1515.49
#2017-02-17|1526.93
#2017-02-20| .
#2017-02-21|1539.45
#2017-02-22|1531.34
#2017-02-23|1538.12
#2017-02-24|1545.42
#2017-02-27|1542.33
#2017-02-28|1539.76
#2017-03-01|1561.68
#2017-03-02|1557.81
#2017-03-03|1559.28
#2017-03-06|1546.12
#2017-03-07|1540.74
#2017-03-08|1546.63
#2017-03-09|1556.33
#2017-03-10|1563.14
#2017-03-13|1564.79
#2017-03-14|1558.41
#2017-03-15|1577.52
#2017-03-16|1556.29
#2017-03-17|1565.43
#2017-03-20|1556.87
#2017-03-21|1548.35
#2017-03-22|1552.87
#2017-03-23|1548.31
#2017-03-24|1552.12
#2017-03-27|1556.27
#2017-03-28|1556.34
#2017-03-29|1557.84
#2017-03-30|1555.76
#2017-03-31|1555.15
#2017-04-03|1559.51
#2017-04-04|1548.38
#2017-04-05|1542.69
#2017-04-06|1544.01
#2017-04-07|1545.93
#2017-04-10|1544.76
#2017-04-11|1542.62
#2017-04-12|1538.72
#2017-04-13|1536.06
#2017-04-14| .
#2017-04-17|1547.27
#2017-04-18|1541.90
#2017-04-19|1557.67
#2017-04-20|1570.23
#2017-04-21|1564.51
#2017-04-24|1581.42
#2017-04-25|1599.69
#2017-04-26|1623.90
#2017-04-27|1622.52
#2017-04-28|1621.86
#2017-05-01|1631.89
#2017-05-02|1642.42
#2017-05-03|1638.41
#2017-05-04|1635.22
#2017-05-05|1640.56
#2017-05-08|1630.91
#2017-05-09|1636.79
#2017-05-10|1632.52
#2017-05-11|1633.73
#2017-05-12|1636.66
#2017-05-15|1649.66
#2017-05-16|1645.39
#2017-05-17|1624.80
#2017-05-18|1629.57
#2017-05-19|1641.77
#2017-05-22|1657.25
#2017-05-23|1662.89
#2017-05-24|1669.54
#2017-05-25|1682.05
#2017-05-26|1681.44
#2017-05-29| .
#2017-05-30|1681.79
#2017-05-31|1679.12
#2017-06-01|1706.33
#2017-06-02|1711.86
#2017-06-05|1711.50
#2017-06-06|1711.14
#2017-06-07|1717.68
#2017-06-08|1713.40
#2017-06-09|1711.10
#2017-06-12|1709.24
#2017-06-13|1715.44
#2017-06-14|1718.37
#2017-06-15|1715.76
#2017-06-16|1724.05
#2017-06-19|1741.62
#2017-06-20|1736.84
#2017-06-21|1739.94
#2017-06-22|1741.87
#2017-06-23|1742.45
#2017-06-26|1733.23
#2017-06-27|1727.38
#2017-06-28|1741.41
#2017-06-29|1726.64
#2017-06-30|1730.48
#2017-07-03|1726.52
#2017-07-04| .
#2017-07-05|1737.67
#2017-07-06|1717.08
#2017-07-07|1735.91
#2017-07-10|1728.81
#2017-07-11|1730.44
#2017-07-12|1746.61
#2017-07-13|1744.72
#2017-07-14|1762.69
#2017-07-17|1745.27
#2017-07-18|1739.93
#2017-07-19|1745.53
#2017-07-20|1747.90
#2017-07-21|1736.75
#2017-07-24|1741.10
#2017-07-25|1737.93
#2017-07-26|1721.79
#2017-07-27|1703.81
#2017-07-28|1703.35
#2017-07-31|1693.97
#2017-08-01|1691.69
#2017-08-02|1682.19
#2017-08-03|1683.62
#2017-08-04|1688.11
#2017-08-07|1694.69
#2017-08-08|1678.90
#2017-08-09|1675.54
#2017-08-10|1655.86
#2017-08-11|1669.60
#2017-08-14|1686.99
#2017-08-15|1690.29
#2017-08-16|1697.47
#2017-08-17|1678.97
#2017-08-18|1676.41
#2017-08-21|1683.56
#2017-08-22|1686.10
#2017-08-23|1653.31
#2017-08-24|1650.94
#2017-08-25|1651.52
#2017-08-28|1660.17
#2017-08-29|1664.73
#2017-08-30|1673.48
#2017-08-31|1698.42
#2017-09-01|1692.17
#2017-09-04| .
#2017-09-05|1692.52
#2017-09-06|1704.98
#2017-09-07|1713.03
#2017-09-08|1733.86
#2017-09-11|1739.79
#2017-09-12|1746.59
#2017-09-13|1736.94
#2017-09-14|1738.66
#2017-09-15|1735.16
#2017-09-18|1742.98
#2017-09-19|1722.74
#2017-09-20|1715.67
#2017-09-21|1699.60
#2017-09-22|1704.33
#2017-09-25|1688.42
#2017-09-26|1689.35
#2017-09-27|1691.38
#2017-09-28|1686.43
#2017-09-29|1703.27
#2017-10-02|1717.53
#2017-10-03|1712.96
#2017-10-04|1732.48
#2017-10-05|1745.01
#2017-10-06|1748.25
#2017-10-09|1716.62
#2017-10-10|1716.67
#2017-10-11|1729.37
#2017-10-12|1732.72
#2017-10-13|1731.04
#2017-10-16|1721.85
#2017-10-17|1723.07
#2017-10-18|1729.64
#2017-10-19|1740.62
#2017-10-20|1752.68
#2017-10-23|1758.98
#2017-10-24|1754.99
#2017-10-25|1769.38
#2017-10-26|1773.19
#2017-10-27|1786.43
#2017-10-30|1766.78
#2017-10-31|1773.04
#2017-11-01|1765.03
#2017-11-02|1739.17
#2017-11-03|1755.94
#2017-11-06|1749.81
#2017-11-07|1754.80
#2017-11-08|1758.03
#2017-11-09|1777.56
#2017-11-10|1748.81
#2017-11-13|1756.80
#2017-11-14|1759.14
#2017-11-15|1749.43
#2017-11-16|1768.17
#2017-11-17|1765.56
#2017-11-20|1764.75
#2017-11-21|1800.73
#2017-11-22|1793.70
#2017-11-23| .
#2017-11-24|1803.04
#2017-11-27|1794.25
#2017-11-28|1797.44
#2017-11-29|1781.83
#2017-11-30|1790.61
#2017-12-01|1779.37
#2017-12-04|1724.47
#2017-12-05|1731.42
#2017-12-06|1744.18
#2017-12-07|1741.92
#2017-12-08|1753.76
#2017-12-11|1754.25
#2017-12-12|1759.24
#2017-12-13|1763.10
#2017-12-14|1744.63
#2017-12-15|1777.38
#2017-12-18|1781.26
#2017-12-19|1777.20
#2017-12-20|1767.15
#2017-12-21|1757.66
#2017-12-22|1757.89
#2017-12-25| .
#2017-12-26|1758.16
#2017-12-27|1764.78
#2017-12-28|1768.77
#2017-12-29|1753.38
#2018-01-01| .
#2018-01-02|1785.57
#2018-01-03|1813.37
#2018-01-04|1815.94
#2018-01-05|1843.21
#2018-01-08|1852.84
#2018-01-09|1872.18
#2018-01-10|1871.36
#2018-01-11|1874.96
#2018-01-12|1875.46
#2018-01-15| .
#2018-01-16|1869.20
#2018-01-17|1891.08
#2018-01-18|1900.97
#2018-01-19|1907.30
#2018-01-22|1912.08
#2018-01-23|1912.46
#2018-01-24|1923.73
#2018-01-25|1952.77
#2018-01-26|1963.23
#2018-01-29|1957.89
#2018-01-30|1934.03
#2018-01-31|1948.09
#2018-02-01|1940.29
#2018-02-02|1912.01
#2018-02-05|1837.75
#2018-02-06|1843.55
#2018-02-07|1828.76
#2018-02-08|1755.44
#2018-02-09|1780.76
#2018-02-12|1805.82
#2018-02-13|1805.09
#2018-02-14|1844.97
#2018-02-15|1870.69
#2018-02-16|1875.66
#2018-02-19| .
#2018-02-20|1855.17
#2018-02-21|1849.48
#2018-02-22|1845.56
#2018-02-23|1867.06
#2018-02-26|1897.05
#2018-02-27|1875.34
#2018-02-28|1855.19
#2018-03-01|1815.65
#2018-03-02|1832.13
#2018-03-05|1853.31
#2018-03-06|1870.00
#2018-03-07|1885.89
#2018-03-08|1895.42
#2018-03-09|1931.64
#2018-03-12|1930.77
#2018-03-13|1924.35
#2018-03-14|1908.90
#2018-03-15|1903.84
#2018-03-16|1895.33
#2018-03-19|1878.57
#2018-03-20|1887.70
#2018-03-21|1878.97
#2018-03-22|1835.69
#2018-03-23|1798.28
#2018-03-26|1846.56
#2018-03-27|1824.63
#2018-03-28|1820.23
#2018-03-29|1849.16
#2018-03-30| .
#2018-04-02|1801.56
#2018-04-03|1824.86
#2018-04-04|1835.54
#2018-04-05|1853.55
#2018-04-06|1803.70
#2018-04-09|1827.27
#2018-04-10|1863.10
#2018-04-11|1844.40
#2018-04-12|1860.79
#2018-04-13|1859.61
#2018-04-16|1884.33
#2018-04-17|1904.14
#2018-04-18|1924.60
#2018-04-19|1912.36
#2018-04-20|1906.21
#2018-04-23|1907.81
#2018-04-24|1876.87
#2018-04-25|1887.67
#2018-04-26|1905.16
#2018-04-27|1910.75
#2018-04-30|1886.50
#2018-05-01|1903.83
#2018-05-02|1889.55
#2018-05-03|1892.47
#2018-05-04|1918.21
#2018-05-07|1944.80
#2018-05-08|1928.20
#2018-05-09|1940.95
#2018-05-10|1975.01
#2018-05-11|1979.77
#2018-05-14|1982.75
#2018-05-15|1943.78
#2018-05-16|1967.06
#2018-05-17|1964.38
#2018-05-18|1974.47
#2018-05-21|1987.30
#2018-05-22|1978.64
#2018-05-23|1985.77
#2018-05-24|1994.42
#2018-05-25|1980.81
#2018-05-28| .
#2018-05-29|1958.52
#2018-05-30|1977.94
#2018-05-31|1968.94
#2018-06-01|2002.62
#2018-06-04|2009.55
#2018-06-05|2013.01
#2018-06-06|2033.68
#2018-06-07|2019.03
#2018-06-08|2033.26
#2018-06-11|2035.05
#2018-06-12|2030.42
#2018-06-13|2014.97
#2018-06-14|2028.81
#2018-06-15|2026.23
#2018-06-18|2013.67
#2018-06-19|2003.91
#2018-06-20|2000.13
#2018-06-21|1994.20
#2018-06-22|2004.47
#2018-06-25|1978.53
#2018-06-26|1991.54
#2018-06-27|1961.81
#2018-06-28|1981.96
#2018-06-29|1976.72
#2018-07-02|1983.65
#2018-07-03|1983.77
#2018-07-04| .
#2018-07-05|1994.83
#2018-07-06|2011.90
#2018-07-09|2030.59
#2018-07-10|2037.33
#2018-07-11|2022.69
#2018-07-12|2045.74
#2018-07-13|2047.97
#2018-07-16|2030.14
#2018-07-17|2053.89
#2018-07-18|2049.29
#2018-07-19|2056.64
#2018-07-20|2055.22
#2018-07-23|2066.09
#2018-07-24|2071.35
#2018-07-25|2101.49
#2018-07-26|2095.53
#2018-07-27|2075.57
#2018-07-30|2055.58
#2018-07-31|2077.91
#2018-08-01|2083.40
#2018-08-02|2089.32
#2018-08-03|2092.43
#2018-08-06|2097.05
#2018-08-07|2095.93
#2018-08-08|2099.16
#2018-08-09|2100.00
#2018-08-10|2087.15
#2018-08-13|2081.64
#2018-08-14|2094.03
#2018-08-15|2088.73
#2018-08-16|2095.01
#2018-08-17|2092.92
#2018-08-20|2090.98
#2018-08-21|2126.62
#2018-08-22|2141.62
#2018-08-23|2143.24
#2018-08-24|2151.53
#2018-08-27|2162.92
#2018-08-28|2166.88
#2018-08-29|2188.41
#2018-08-30|2184.41
#2018-08-31|2184.46
#2018-09-03| .
#2018-09-04|2172.43
#2018-09-05|2157.69
#2018-09-06|2169.41
#2018-09-07|2162.07
#2018-09-10|2170.04
#2018-09-11|2175.11
#2018-09-12|2187.41
#2018-09-13|2217.90
#2018-09-14|2215.99
#2018-09-17|2185.73
#2018-09-18|2207.19
#2018-09-19|2200.77
#2018-09-20|2216.48
#2018-09-21|2220.90
#2018-09-24|2244.17
#2018-09-25|2255.70
#2018-09-26|2253.40
#2018-09-27|2247.36
#2018-09-28|2261.12
#2018-10-01|2276.27
#2018-10-02|2262.06
#2018-10-03|2237.41
#2018-10-04|2209.31
#2018-10-05|2201.56
#2018-10-08|2170.03
#2018-10-09|2172.67
#2018-10-10|2113.20
#2018-10-11|2082.84
#2018-10-12|2130.93
#2018-10-15|2105.96
#2018-10-16|2179.52
#2018-10-17|2186.37
#2018-10-18|2145.72
#2018-10-19|2097.67
#2018-10-22|2096.01
#2018-10-23|2079.78
#2018-10-24|2037.85
#2018-10-25|2068.10
#2018-10-26|2036.83
#2018-10-29|2024.72
#2018-10-30|2052.41
#2018-10-31|2070.92
#2018-11-01|2105.10
#2018-11-02|2101.11
#2018-11-05|2103.89
#2018-11-06|2124.11
#2018-11-07|2179.51
#2018-11-08|2188.90
#2018-11-09|2169.15
#2018-11-12|2098.06
#2018-11-13|2081.81
#2018-11-14|2066.86
#2018-11-15|2097.23
#2018-11-16|2124.42
#2018-11-19|2041.70
#2018-11-20|2042.27
#2018-11-21|2052.75
#2018-11-22| .
#2018-11-23|2052.67
#2018-11-26|2077.12
#2018-11-27|2087.35
#2018-11-28|2148.51
#2018-11-29|2158.62
#2018-11-30|2182.63
#2018-12-03|2211.50
#2018-12-04|2140.51
#2018-12-05| .
#2018-12-06|2138.18
#2018-12-07|2077.68
#2018-12-10|2102.10
#2018-12-11|2111.86
#2018-12-12|2132.10
#2018-12-13|2124.56
#2018-12-14|2068.36
#2018-12-17|2012.11
#2018-12-18|2019.99
#2018-12-19|1992.96
#2018-12-20|1942.75
#2018-12-21|1910.46
#2018-12-24|1853.47
#2018-12-25| .
#2018-12-26|1940.13
#2018-12-27|1972.21
#2018-12-28|1977.52
#2018-12-31|2006.52
#2019-01-01| .
#2019-01-02|1956.08
#2019-01-03|1898.25
#2019-01-04|1970.78
#2019-01-07|1951.57
#2019-01-08|1977.68
#2019-01-09|2024.59
#2019-01-10|2038.85
#2019-01-11|2028.43
#2019-01-14|2008.17
#2019-01-15|2045.99
#2019-01-16|2053.93
#2019-01-17|2079.37
#2019-01-18|2099.60
#2019-01-21| .
#2019-01-22|2086.01
#2019-01-23|2092.32
#2019-01-24|2100.19
#2019-01-25|2084.08
#2019-01-28|2050.52
#2019-01-29|2045.94
#2019-01-30|2113.01
#2019-01-31|2131.70
#2019-02-01|2132.13
#2019-02-04|2126.45
#2019-02-05|2139.18
#2019-02-06|2153.79
#2019-02-07|2138.05
#2019-02-08|2151.63
#2019-02-11|2171.15
#2019-02-12|2199.57
#2019-02-13|2195.48
#2019-02-14|2197.60
#2019-02-15|2229.26
#2019-02-18| .
#2019-02-19|2222.14
#2019-02-20|2232.56
#2019-02-21|2229.04
#2019-02-22|2243.91
#2019-02-25|2236.60
#2019-02-26|2219.30
#2019-02-27|2227.11
#2019-02-28|2228.36
#2019-03-01|2270.54
#2019-03-04|2249.16
#2019-03-05|2238.52
#2019-03-06|2211.41
#2019-03-07|2196.84
#2019-03-08|2191.77
#2019-03-11|2221.18
#2019-03-12|2237.08
#2019-03-13|2253.39
#2019-03-14|2261.53
#2019-03-15|2274.70
#2019-03-18|2248.25
#2019-03-19|2267.36
#2019-03-20|2266.08
#2019-03-21|2294.94
#2019-03-22|2243.28
#2019-03-25|2255.70
#2019-03-26|2263.37
#2019-03-27|2243.07
#2019-03-28|2252.83
#2019-03-29|2277.21
#2019-04-01|2279.06
#2019-04-02|2273.23
#2019-04-03|2260.33
#2019-04-04|2254.01
#2019-04-05|2261.73
#2019-04-08|2269.49
#2019-04-09|2265.63
#2019-04-10|2272.26
#2019-04-11|2261.84
#2019-04-12|2251.06
#2019-04-15|2244.81
#2019-04-16|2189.04
#2019-04-17|2104.58
#2019-04-18|2110.39
#2019-04-19| .
#2019-04-22|2095.88
#2019-04-23|2133.02
#2019-04-24|2134.36
#2019-04-25|2172.79
#2019-04-26|2191.78
#2019-04-29|2177.43
#2019-04-30|2203.70
#2019-05-01|2179.41
#2019-05-02|2200.09
#2019-05-03|2223.10
#2019-05-06|2230.32
#2019-05-07|2188.06
#2019-05-08|2187.04
#2019-05-09|2183.82
#2019-05-10|2180.34
#2019-05-13|2131.70
#2019-05-14|2157.09
#2019-05-15|2160.06
#2019-05-16|2174.40
#2019-05-17|2152.74
#2019-05-20|2145.82
#2019-05-21|2156.89
#2019-05-22|2177.10
#2019-05-23|2181.15
#2019-05-24|2201.21
#2019-05-27| .
#2019-05-28|2170.16
#2019-05-29|2161.46
#2019-05-30|2187.03
#2019-05-31|2176.30
#2019-06-03|2173.24
#2019-06-04|2211.74
#2019-06-05|2254.18
#2019-06-06|2268.78
#2019-06-07|2298.37
#2019-06-10|2320.41
#2019-06-11|2311.73
#2019-06-12|2313.62
#2019-06-13|2315.77
#2019-06-14|2301.23
#2019-06-17|2311.99
#2019-06-18|2335.02
#2019-06-19|2359.59
#2019-06-20|2377.00
#2019-06-21|2369.62
#2019-06-24|2371.66
#2019-06-25|2360.70
#2019-06-26|2334.32
#2019-06-27|2349.55
#2019-06-28|2370.90
#2019-07-01|2391.27
#2019-07-02|2388.66
#2019-07-03|2409.02
#2019-07-04| .
#2019-07-05|2401.34
#2019-07-08|2392.34
#2019-07-09|2395.61
#2019-07-10|2399.02
#2019-07-11|2415.18
#2019-07-12|2382.90
#2019-07-15|2385.49
#2019-07-16|2369.41
#2019-07-17|2390.62
#2019-07-18|2420.41
#2019-07-19|2397.58
#2019-07-22|2407.72
#2019-07-23|2422.59
#2019-07-24|2436.79
#2019-07-25|2417.40
#2019-07-26|2429.14
#2019-07-29|2441.09
#2019-07-30|2442.68
#2019-07-31|2400.73
#2019-08-01|2399.62
#2019-08-02|2385.78
#2019-08-05|2318.14
#2019-08-06|2371.09
#2019-08-07|2366.03
#2019-08-08|2408.31
#2019-08-09|2397.10
#2019-08-12|2373.26
#2019-08-13|2402.84
#2019-08-14|2342.54
#2019-08-15|2364.55
#2019-08-16|2383.72
#2019-08-19|2407.39
#2019-08-20|2416.68
#2019-08-21|2431.57
#2019-08-22|2430.00
#2019-08-23|2370.41
#2019-08-26|2394.93
#2019-08-27|2407.49
#2019-08-28|2426.07
#2019-08-29|2453.94
#2019-08-30|2457.08
#2019-09-02| .
#2019-09-03|2427.73
#2019-09-04|2433.02
#2019-09-05|2463.30
#2019-09-06|2476.17
#2019-09-09|2436.88
#2019-09-10|2426.78
#2019-09-11|2470.25
#2019-09-12|2488.92
#2019-09-13|2477.29
#2019-09-16|2465.04
#2019-09-17|2477.56
#2019-09-18|2491.80
#2019-09-19|2500.87
#2019-09-20|2510.50
#2019-09-23|2492.08
#2019-09-24|2471.61
#2019-09-25|2453.21
#2019-09-26|2455.86
#2019-09-27|2432.11
#2019-09-30|2461.39
#2019-10-01|2427.97
#2019-10-02|2371.54
#2019-10-03|2402.64
#2019-10-04|2447.00
#2019-10-07|2425.34
#2019-10-08|2337.05
#2019-10-09|2373.14
#2019-10-10|2379.89
#2019-10-11|2401.30
#2019-10-14|2399.67
#2019-10-15|2424.76
#2019-10-16|2415.54
#2019-10-17|2422.10
#2019-10-18|2435.77
#2019-10-21|2429.41
#2019-10-22|2380.84
#2019-10-23|2430.21
#2019-10-24|2434.43
#2019-10-25|2452.67
#2019-10-28|2479.50
#2019-10-29|2497.24
#2019-10-30|2507.25
#2019-10-31|2507.68
#2019-11-01|2515.46
#2019-11-04|2489.40
#2019-11-05|2451.74
#2019-11-06|2467.93
#2019-11-07|2464.81
#2019-11-08|2469.07
#2019-11-11|2467.90
#2019-11-12|2490.22
#2019-11-13|2503.49
#2019-11-14|2511.97
#2019-11-15|2562.92
#2019-11-18|2536.40
#2019-11-19|2559.22
#2019-11-20|2556.99
#2019-11-21|2535.67
#2019-11-22|2539.25
#2019-11-25|2571.87
#2019-11-26|2580.40
#2019-11-27|2603.62
#2019-11-28|2603.62
#2019-11-29|2591.95
#2019-12-02|2575.04
#2019-12-03|2571.25
#2019-12-04|2594.04
#2019-12-05|2592.72
#2019-12-06|2615.16
#2019-12-09|2575.01
#2019-12-10|2572.61
#2019-12-11|2579.57
#2019-12-12|2598.95
#2019-12-13|2615.69
#2019-12-16|2634.66
#2019-12-17|2630.75
#2019-12-18|2631.11
#2019-12-19|2632.24
#2019-12-20|2650.11
#2019-12-23|2661.90
#2019-12-24|2658.69
#2019-12-25| .
#2019-12-26|2647.85
#2019-12-27|2654.97
#2019-12-30|2639.28
#2019-12-31|2647.79
#2020-01-01| .
#2020-01-02|2662.51
#2020-01-03|2643.86
#2020-01-06|2666.25
#2020-01-07|2657.31
#2020-01-08|2675.20
#2020-01-09|2698.32
#2020-01-10|2704.84
#2020-01-13|2701.30
#2020-01-14|2684.06
#2020-01-15|2686.31
#2020-01-16|2712.03
#2020-01-17|2727.31
#2020-01-20| .
#2020-01-21|2739.47
#2020-01-22|2758.55
#2020-01-23|2742.74
#2020-01-24|2709.41
#2020-01-27|2687.98
#2020-01-28|2703.51
#2020-01-29|2704.06
#2020-01-30|2675.44
#2020-01-31|2618.60
#2020-02-03|2653.96
#2020-02-04|2707.26
#2020-02-05|2725.56
#2020-02-06|2739.44
#2020-02-07|2699.25
#2020-02-10|2727.53
#2020-02-11|2741.87
#2020-02-12|2717.90
#2020-02-13|2730.18
#2020-02-14|2755.92
#2020-02-17| .
#2020-02-18|2723.78
#2020-02-19|2753.49
#2020-02-20|2740.27
#2020-02-21|2725.75
#2020-02-24|2640.29
#2020-02-25|2548.45
#2020-02-26|2514.91
#2020-02-27|2425.98
#2020-02-28|2387.68
#2020-03-02|2469.60
#2020-03-03|2435.21
#2020-03-04|2540.16
#2020-03-05|2450.85
#2020-03-06|2420.66
#2020-03-09|2258.17
#2020-03-10|2361.69
#2020-03-11|2248.07
#2020-03-12|2083.17
#2020-03-13|2183.77
#2020-03-16|1951.04
#2020-03-17|2028.59
#2020-03-18|1973.57
#2020-03-19|1978.28
#2020-03-20|1908.93
#2020-03-23|1792.54
#2020-03-24|1997.01
#2020-03-25|2062.78
#2020-03-26|2184.96
#2020-03-27|2125.90
#2020-03-30|2195.70
#2020-03-31|2182.42
#2020-04-01|2043.37
#2020-04-02|2112.92
#2020-04-03|2097.12
#2020-04-06|2259.69
#2020-04-07|2245.30
#2020-04-08|2350.67
#2020-04-09|2400.54
#2020-04-10|2400.54
#2020-04-13|2351.16
#2020-04-14|2414.29
#2020-04-15|2373.49
#2020-04-16|2380.69
#2020-04-17|2496.18
#2020-04-20|2457.34
#2020-04-21|2372.85
#2020-04-22|2412.63
#2020-04-23|2398.25
#2020-04-24|2452.62
#2020-04-27|2500.25
#2020-04-28|2429.16
#2020-04-29|2482.65
#2020-04-30|2460.26
#2020-05-01|2403.56
#2020-05-04|2394.91
#2020-05-05|2467.59
#2020-05-06|2453.64
#2020-05-07|2508.70
#2020-05-08|2509.74
#2020-05-11|2532.84
#2020-05-12|2460.43
#2020-05-13|2413.61
#2020-05-14|2426.77
#2020-05-15|2443.09
#2020-05-18|2530.46
#2020-05-19|2490.15
#2020-05-20|2526.16
#2020-05-21|2469.77
#2020-05-22|2490.79
#2020-05-25|2490.79
#2020-05-26|2493.19
#2020-05-27|2503.54
#2020-05-28|2547.13
#2020-05-29|2570.66
#2020-06-01|2562.65
#2020-06-02|2570.47
#2020-06-03|2567.35
#2020-06-04|2546.51
#2020-06-05|2638.18
#2020-06-08|2627.18
#2020-06-09|2582.93
#2020-06-10|2584.97
#2020-06-11|2423.27
#2020-06-12|2465.37
#2020-06-15|2488.61
#2020-06-16|2530.62
#2020-06-17|2537.82
#2020-06-18|2528.23
#2020-06-19|2535.72
#2020-06-22|2529.27
#2020-06-23|2545.99
#2020-06-24|2435.77
#2020-06-25|2446.48
#2020-06-26|2433.19
#2020-06-29|2466.02
#2020-06-30|2525.44
#2020-07-01|2537.14
#2020-07-02|2563.65
#2020-07-03| .
#2020-07-06|2597.84
#2020-07-07|2564.46
#2020-07-08|2584.77
#2020-07-09|2569.38
#2020-07-10|2563.77
#2020-07-13|2554.75
#2020-07-14|2613.06
#2020-07-15|2687.20
#2020-07-16|2665.68
#2020-07-17|2744.20
#2020-07-20|2744.98
#2020-07-21|2754.59
#2020-07-22|2793.68
#2020-07-23|2789.54
#2020-07-24|2777.59
#2020-07-27|2800.34
#2020-07-28|2775.82
#2020-07-29|2831.68
#2020-07-30|2813.53
#2020-07-31|2796.85
#2020-08-03|2824.47
#2020-08-04|2794.67
#2020-08-05|2822.06
#2020-08-06|2798.35
#2020-08-07|2825.54
#2020-08-10|2802.55
#2020-08-11|2791.99
#2020-08-12|2832.78
#2020-08-13|2836.68
#2020-08-14|2813.61
#2020-08-17|2841.57
#2020-08-18|2841.26
#2020-08-19|2837.93
#2020-08-20|2836.44
#2020-08-21|2835.40
#2020-08-24|2826.54
#2020-08-25|2860.14
#2020-08-26|2870.43
#2020-08-27|2906.04
#2020-08-28|2930.32
#2020-08-31|2940.36
#2020-09-01|2957.52
#2020-09-02|3009.20
#2020-09-03|2910.81
#2020-09-04|2875.64
#2020-09-07| .
#2020-09-08|2834.87
#2020-09-09|2907.36
#2020-09-10|2877.15
#2020-09-11|2892.00
#2020-09-14|2934.65
#2020-09-15|2954.24
#2020-09-16|2941.99
#2020-09-17|2923.64
#2020-09-18|2881.16
#2020-09-21|2842.76
#2020-09-22|2860.40
#2020-09-23|2820.83
#2020-09-24|2804.07
#2020-09-25|2859.31
#2020-09-28|2896.07
#2020-09-29|2899.44
#2020-09-30|2943.63
#2020-10-01|2932.17
#2020-10-02|2903.82
#2020-10-05|2975.44
#2020-10-06|2957.43
#2020-10-07|3023.01
#2020-10-08|3038.11
#2020-10-09|3088.53
#2020-10-12|3116.02
#2020-10-13|3094.83
#2020-10-14|3087.04
#2020-10-15|3077.28
#2020-10-16|3106.15
#2020-10-19|3060.23
#2020-10-20|3068.46
#2020-10-21|3064.13
#2020-10-22|3124.82
#2020-10-23|3122.79
#2020-10-26|3096.15
#2020-10-27|3101.27
#2020-10-28|2992.87
#2020-10-29|2982.21
#2020-10-30|2957.39
#2020-11-02|2988.98
#2020-11-03|3037.78
#2020-11-04|3102.52
#2020-11-05|3143.06
#2020-11-06|3181.79
#2020-11-09|3175.67
#2020-11-10|3121.76
#2020-11-11|3137.18
#2020-11-12|3136.83
#2020-11-13|3175.47
#2020-11-16|3152.26
#2020-11-17|3124.13
#2020-11-18|3059.37
#2020-11-19|3075.49
#2020-11-20|3065.57
#2020-11-23|3043.99
#2020-11-24|3043.25
#2020-11-25|3038.25
#2020-11-26|3038.25
#2020-11-27|3068.12
#2020-11-30|3098.06
#2020-12-01|3109.89
#2020-12-02|3134.31
#2020-12-03|3131.53
#2020-12-04|3164.69
#2020-12-07|3144.17
#2020-12-08|3141.48
#2020-12-09|3117.58
#2020-12-10|3140.27
#2020-12-11|3130.10
#2020-12-14|3122.89
#2020-12-15|3163.92
#2020-12-16|3142.84
#2020-12-17|3186.00
#2020-12-18|3210.90
#2020-12-21|3181.15
#2020-12-22|3193.85
#2020-12-23|3176.12
#2020-12-24|3182.32
#2020-12-25|3182.32
#2020-12-28|3190.45
#2020-12-29|3203.99
#2020-12-30|3201.89
#2020-12-31|3231.35
#2021-01-01|3231.35
#2021-01-04|3211.45
#2021-01-05|3258.42
#2021-01-06|3298.78
#2021-01-07|3350.34
#2021-01-08|3390.38
#2021-01-11|3375.03
#2021-01-12|3316.25
#2021-01-13|3346.03
#2021-01-14|3318.03
#2021-01-15|3314.85
#2021-01-18|3314.85
#2021-01-19|3335.63
#2021-01-20|3378.35
#2021-01-21|3362.06
#2021-01-22|3345.05
#2021-01-25|3359.46
#2021-01-26|3325.10
#2021-01-27|3208.02
#2021-01-28|3278.84
#2021-01-29|3268.62
#2021-02-01|3305.91
#2021-02-02|3361.65
#2021-02-03|3296.86
#2021-02-04|3324.65
#2021-02-05|3346.07
#2021-02-08|3364.52
#2021-02-09|3362.46
#2021-02-10|3362.44
#2021-02-11|3402.86
#2021-02-12|3468.88
#2021-02-15|3468.88
#2021-02-16|3427.48
#2021-02-17|3410.38
#2021-02-18|3372.27
#2021-02-19|3331.40
#2021-02-22|3289.39
#2021-02-23|3282.00
#2021-02-24|3297.94
#2021-02-25|3247.78
#2021-02-26|3232.78
#2021-03-01|3290.37
#2021-03-02|3273.28
#2021-03-03|3196.60
#2021-03-04|3109.85
#2021-03-05|3164.10
#2021-03-08|3097.48
#2021-03-09|3149.99
#2021-03-10|3145.21
#2021-03-11|3203.47
#2021-03-12|3181.50
#2021-03-15|3216.23
#2021-03-16|3192.10
#2021-03-17|3179.71
#2021-03-18|3150.52
#2021-03-19|3163.69
#2021-03-22|3201.69
#2021-03-23|3168.27
#2021-03-24|3150.64
#2021-03-25|3151.12
#2021-03-26|3230.77
#2021-03-29|3226.06
#2021-03-30|3214.09
#2021-03-31|3243.64
#2021-04-01|3251.57
#2021-04-02|3251.57
#2021-04-05|3298.16
#2021-04-06|3316.19
#2021-04-07|3294.34
#2021-04-08|3329.07
#2021-04-09|3371.55
#2021-04-12|3364.86
#2021-04-13|3433.35
#2021-04-14|3406.50
#2021-04-15|3481.75
#2021-04-16|3487.26
#2021-04-19|3462.91
#2021-04-20|3466.09
#2021-04-21|3536.63
#2021-04-22|3552.24
#2021-04-23|3599.24
#2021-04-26|3599.43
#2021-04-27|3586.92
#2021-04-28|3593.68
#2021-04-29|3552.54
#2021-04-30|3525.04
#2021-05-03|3521.66
#2021-05-04|3469.05
#2021-05-05|3453.68
#2021-05-06|3449.37
#2021-05-07|3459.12
#2021-05-10|3418.71
#2021-05-11|3398.34
#2021-05-12|3317.79
#2021-05-13|3337.19
#2021-05-14|3371.53
#2021-05-17|3341.71
#2021-05-18|3350.15
#2021-05-19|3351.03
#2021-05-20|3407.51
#2021-05-21|3401.55
#2021-05-24|3426.28
#2021-05-25|3438.47
#2021-05-26|3406.73
#2021-05-27|3439.43
#2021-05-28|3454.97
#2021-05-31|3454.97
#2021-06-01|3385.21
#2021-06-02|3355.35
#2021-06-03|3341.44
#2021-06-04|3373.52
#2021-06-07|3367.75
#2021-06-08|3360.55
#2021-06-09|3389.83
#2021-06-10|3466.08
#2021-06-11|3466.83
#2021-06-14|3487.96
#2021-06-15|3486.42
#2021-06-16|3483.17
#2021-06-17|3557.54
#2021-06-18|3531.51
#2021-06-21|3579.58
#2021-06-22|3619.50
#2021-06-23|3624.80
#2021-06-24|3617.75
#2021-06-25|3625.14
#2021-06-28|3648.65
#2021-06-29|3658.10
#2021-06-30|3633.07
#2021-07-01|3666.08
#2021-07-02|3693.23
#2021-07-05|3693.23
#2021-07-06|3715.14
#2021-07-07|3734.03
#2021-07-08|3714.25
#2021-07-09|3717.85
#2021-07-12|3715.63
#2021-07-13|3695.34
#2021-07-14|3673.56
#2021-07-15|3669.62
#2021-07-16|3696.16
#2021-07-19|3656.77
#2021-07-20|3708.47
#2021-07-21|3705.55
#2021-07-22|3756.73
#2021-07-23|3797.13
#2021-07-26|3773.24
#2021-07-27|3807.62
#2021-07-28|3825.79
#2021-07-29|3844.98
#2021-07-30|3877.23
#2021-08-02|3865.72
#2021-08-03|3882.02
#2021-08-04|3864.93
#2021-08-05|3889.03
#2021-08-06|3878.96
#2021-08-09|3870.44
#2021-08-10|3819.11
#2021-08-11|3817.27
#2021-08-12|3853.96
#2021-08-13|3869.26
#2021-08-16|3915.23
#2021-08-17|3944.49
#2021-08-18|3896.95
#2021-08-19|3924.28
#2021-08-20|3944.99
#2021-08-23|3930.40
#2021-08-24|3967.20
#2021-08-25|3974.65
#2021-08-26|3965.86
#2021-08-27|3971.53
#2021-08-30|4028.83
#2021-08-31|4019.53
#2021-09-01|4053.80
#2021-09-02|4087.78
#2021-09-03|4095.76
#2021-09-06|4095.76
#2021-09-07|4099.84
#2021-09-08|4111.83
#2021-09-09|4076.62
#2021-09-10|4044.27
#2021-09-13|3977.71
#2021-09-14|4010.06
#2021-09-15|4027.39
#2021-09-16|4016.97
#2021-09-17|4055.32
#2021-09-20|4009.09
#2021-09-21|4017.64
#2021-09-22|4046.39
#2021-09-23|4080.62
#2021-09-24|4065.57
#2021-09-27|3971.72
#2021-09-28|3872.76
#2021-09-29|3891.11
#2021-09-30|3855.42
#2021-10-01|3866.94
#2021-10-04|3796.17
#2021-10-05|3820.33
#2021-10-06|3840.67
#2021-10-07|3877.56
#2021-10-08|3845.14
#2021-10-11|3804.37
#2021-10-12|3799.65
#2021-10-13|3798.61
#2021-10-14|3854.23
#2021-10-15|3872.27
#2021-10-18|3847.24
#2021-10-19|3906.23
#2021-10-20|3964.95
#2021-10-21|3982.12
#2021-10-22|4009.85
#2021-10-25|3994.01
#2021-10-26|4006.70
#2021-10-27|3980.23
#2021-10-28|3996.73
#2021-10-29|4037.46
#2021-11-01|4042.44
#2021-11-02|4052.99
#2021-11-03|4054.64
#2021-11-04|4037.85
#2021-11-05|3977.76
#2021-11-08|4021.71
#2021-11-09|3996.82
#2021-11-10|3998.29
#2021-11-11|3982.76
#2021-11-12|4004.99
#2021-11-15|3978.41
#2021-11-16|4028.50
#2021-11-17|4017.90
#2021-11-18|4006.62
#2021-11-19|3999.67
#2021-11-22|3957.87
#2021-11-23|3905.64
#2021-11-24|3924.24
#2021-11-25|3924.24
#2021-11-26|3899.20
#2021-11-29|3926.65
#2021-11-30|3843.40
#2021-12-01|3818.25
#2021-12-02|3857.40
#2021-12-03|3840.59
#2021-12-06|3862.36
#2021-12-07|3941.00
#2021-12-08|3975.84
#2021-12-09|3955.30
#2021-12-10|3964.75
#2021-12-13|3979.15
#2021-12-14|3890.42
#2021-12-15|3932.11
#2021-12-16|3925.55
#2021-12-17|3923.85
#2021-12-20|3883.69
#2021-12-21|3944.61
#2021-12-22|4019.57
#2021-12-23|4039.44
#2021-12-24|4039.44
#2021-12-27|4092.47
#2021-12-28|4058.72
#2021-12-29|4080.36
#2021-12-30|4092.37
#2021-12-31|4075.70
#2022-01-03|4020.96
#2022-01-04|3946.23
#2022-01-05|3889.12
#2022-01-06|3869.66
#2022-01-07|3804.49
#2022-01-10|3835.55
#2022-01-11|3863.26
#2022-01-12|3869.19
#2022-01-13|3766.24
#2022-01-14|3741.85
#2022-01-17|3741.85
#2022-01-18|3670.56
#2022-01-19|3666.93
#2022-01-20|3632.57
#2022-01-21|3588.80
#2022-01-24|3570.53
#2022-01-25|3507.28
#2022-01-26|3466.73
#2022-01-27|3444.70
#2022-01-28|3541.68
#2022-01-31|3611.36
#2022-02-01|3640.72
#2022-02-02|3692.91
#2022-02-03|3655.50
#2022-02-04|3653.28
#2022-02-07|3618.83
#2022-02-08|3655.11
#2022-02-09|3722.65
#2022-02-10|3656.55
#2022-02-11|3572.79
#2022-02-14|3529.59
#2022-02-15|3566.81
#2022-02-16|3546.71
#2022-02-17|3469.94
#2022-02-18|3429.32
#2022-02-21|3429.32
#2022-02-22|3447.26
#2022-02-23|3418.09
#2022-02-24|3503.98
#2022-02-25|3593.49
#2022-02-28|3558.76
#2022-03-01|3533.27
#2022-03-02|3592.14
#2022-03-03|3599.67
#2022-03-04|3588.04
#2022-03-07|3487.72
#2022-03-08|3382.47
#2022-03-09|3462.85
#2022-03-10|3439.96
#2022-03-11|3381.71
#2022-03-14|3382.10
#2022-03-15|3457.28
#2022-03-16|3549.73
#2022-03-17|3609.41
#2022-03-18|3677.47
#2022-03-21|3649.23
#2022-03-22|3665.21
#2022-03-23|3546.40
#2022-03-24|3589.98
#2022-03-25|3617.19
#2022-03-28|3666.76
#2022-03-29|3728.53
#2022-03-30|3727.51
#2022-03-31|3686.44
#2022-04-01|3716.77
#2022-04-04|3684.28
#2022-04-05|3670.57
#2022-04-06|3672.21
#2022-04-07|3756.25
#2022-04-08|3745.48
#2022-04-11|3643.34
#2022-04-12|3579.78
#2022-04-13|3620.21
#2022-04-14|3563.42
#2022-04-15|3563.42
#2022-04-18|3529.85
#2022-04-19|3614.21
#2022-04-20|3698.40
#2022-04-21|3642.49
#2022-04-22|3451.37
#2022-04-25|3446.58
#2022-04-26|3323.38
#2022-04-27|3314.41
#2022-04-28|3385.30
#2022-04-29|3306.54
#2022-05-02|3289.99
#2022-05-03|3285.91
#2022-05-04|3376.94
#2022-05-05|3286.50
#2022-05-06|3236.51
#2022-05-09|3078.94
#2022-05-10|3097.39
#2022-05-11|3066.69
#2022-05-12|3100.40
#2022-05-13|3193.36
#2022-05-16|3184.75
#2022-05-17|3268.07
#2022-05-18|3183.77
#2022-05-19|3208.72
#2022-05-20|3229.02
#2022-05-23|3257.30
#2022-05-24|3231.66
#2022-05-25|3213.35
#2022-05-26|3224.21
#2022-05-27|3325.11
#2022-05-30|3325.11
#2022-05-31|3304.97
#2022-06-01|3227.36
#2022-06-02|3325.87
#2022-06-03|3248.73
#2022-06-06|3236.17
#2022-06-07|3279.23
#2022-06-08|3239.85
#2022-06-09|3158.31
#2022-06-10|3095.20
#2022-06-13|2988.93
#2022-06-14|2933.70
#2022-06-15|2975.65
#2022-06-16|2902.44
#2022-06-17|2900.61
#2022-06-20|2900.61
#2022-06-21|2947.96
#2022-06-22|2982.48
#2022-06-23|3058.84
#2022-06-24|3116.45
#2022-06-27|3108.67
#2022-06-28|3050.81
#2022-06-29|3076.61
#2022-06-30|3066.03
#2022-07-01|3121.41
#2022-07-04|3121.41
#2022-07-05|3110.56
#2022-07-06|3123.32
#2022-07-07|3147.27
#2022-07-08|3142.93
#2022-07-11|3128.39
#2022-07-12|3054.82
#2022-07-13|3025.68
#2022-07-14|3017.52
#2022-07-15|3089.92
#2022-07-18|3015.98
#2022-07-19|3111.37
#2022-07-20|3114.24
#2022-07-21|3246.20
#2022-07-22|3196.26
#2022-07-25|3202.60
#2022-07-26|3226.19
#2022-07-27|3288.13
#2022-07-28|3341.89
#2022-07-29|3327.40
#2022-08-01|3315.02
#2022-08-02|3324.11
#2022-08-03|3348.16
#2022-08-04|3339.35
#2022-08-05|3345.95
#2022-08-08|3336.72
#2022-08-09|3296.71
#2022-08-10|3372.04
#2022-08-11|3365.44
#2022-08-12|3411.41
#2022-08-15|3429.71
#2022-08-16|3412.43
#2022-08-17|3381.17
#2022-08-18|3368.53
#2022-08-19|3337.17
#2022-08-22|3260.60
#2022-08-23|3223.58
#2022-08-24|3236.33
#2022-08-25|3301.27
#2022-08-26|3169.70
#2022-08-29|3145.06
#2022-08-30|3122.69
#2022-08-31|3111.74
#2022-09-01|3141.76
#2022-09-02|3095.63
#2022-09-05|3095.63
#2022-09-06|3094.89
#2022-09-07|3173.79
#2022-09-08|3256.04
#2022-09-09|3307.23
#2022-09-12|3346.78
#2022-09-13|3229.66
#2022-09-14|3232.78
#2022-09-15|3217.92
#2022-09-16|3165.57
#2022-09-19|3158.10
#2022-09-20|3108.83
#2022-09-21|3046.46
#2022-09-22|3006.89
#2022-09-23|2992.12
#2022-09-26|2959.30
#2022-09-27|2933.66
#2022-09-28|2993.66
#2022-09-29|2977.76
#2022-09-30|2934.13
#2022-10-03|3029.10
#2022-10-04|3133.60
#2022-10-05|3154.33
#2022-10-06|3121.09
#2022-10-07|3044.40
#2022-10-10|2996.18
#2022-10-11|2976.04
#2022-10-12|2949.67
#2022-10-13|3023.94
#2022-10-14|2964.23
#2022-10-17|3045.33
#2022-10-18|3080.73
#2022-10-19|3012.84
#2022-10-20|2935.48
#2022-10-21|2975.68
#2022-10-24|3030.99
#2022-10-25|3079.29
#2022-10-26|3096.40
#2022-10-27|3062.53
#2022-10-28|3120.83
#2022-10-31|3131.88
#2022-11-01|3160.44
#2022-11-02|3051.38
#2022-11-03|3007.19
#2022-11-04|3060.38
#2022-11-07|3083.45
#2022-11-08|3066.04
#2022-11-09|3027.79
#2022-11-10|3218.20
#2022-11-11|3263.58
#2022-11-14|3215.02
#2022-11-15|3260.33
#2022-11-16|3231.01
#2022-11-17|3177.88
#2022-11-18|3212.37
#2022-11-21|3215.44
#2022-11-22|3235.41
#2022-11-23|3262.52
#2022-11-24|3262.52
#2022-11-25|3282.06
#2022-11-28|3222.15
#2022-11-29|3214.44
#2022-11-30|3329.24
#2022-12-01|3358.24
#2022-12-02|3359.44
#2022-12-05|3293.83
#2022-12-06|3255.20
#2022-12-07|3291.18
#2022-12-08|3346.91
#2022-12-09|3318.52
#2022-12-12|3364.19
#2022-12-13|3416.30
#2022-12-14|3393.64
#2022-12-15|3309.55
#2022-12-16|3244.76
#2022-12-19|3220.10
#2022-12-20|3218.73
#2022-12-21|3269.96
#2022-12-22|3258.67
#2022-12-23|3258.90
#2022-12-26|3258.90
#2022-12-27|3268.01
#2022-12-28|3242.63
#2022-12-29|3316.40
#2022-12-30|3297.43
#2023-01-02|3297.43
#2023-01-03|3295.16
#2023-01-04|3353.76
#2023-01-05|3305.83
#2023-01-06|3300.69
#2023-01-09|3293.31
#2023-01-10|3380.00
#2023-01-11|3394.48
#2023-01-12|3379.25
#2023-01-13|3409.27
#2023-01-16|3409.27
#2023-01-17|3412.54
#2023-01-18|3361.19
#2023-01-19|3367.43
#2023-01-20|3417.65
#2023-01-23|3455.94
#2023-01-24|3397.18
#2023-01-25|3353.68
#2023-01-26|3378.42
#2023-01-27|3368.21
#2023-01-30|3329.59
#2023-01-31|3362.79
#2023-02-01|3444.67
#2023-02-02|3484.14
#2023-02-03|3468.35
#2023-02-06|3403.40
#2023-02-07|3447.96
#2023-02-08|3412.99
#2023-02-09|3331.97
#2023-02-10|3354.18
#2023-02-13|3377.19
#2023-02-14|3347.11
#2023-02-15|3358.37
#2023-02-16|3319.02
#2023-02-17|3324.52
#2023-02-20|3324.52
#2023-02-21|3266.00
#2023-02-22|3254.29
#2023-02-23|3269.89
#2023-02-24|3227.56
#2023-02-27|3221.30
#2023-02-28|3225.95
#2023-03-01|3202.47
#2023-03-02|3256.70
#2023-03-03|3316.65
#2023-03-06|3278.03
#2023-03-07|3218.37
#2023-03-08|3220.15
#2023-03-09|3196.07
#2023-03-10|3141.05
#2023-03-13|3170.82
#2023-03-14|3228.48
#2023-03-15|3192.85
#2023-03-16|3251.51
#2023-03-17|3199.27
#2023-03-20|3235.66
#2023-03-21|3279.02
#2023-03-22|3227.68
#2023-03-23|3225.81
#2023-03-24|3263.38
#2023-03-27|3276.56
#2023-03-28|3252.83
#2023-03-29|3270.96
#2023-03-30|3299.23
#2023-03-31|3352.65
#2023-04-03|3333.45
#2023-04-04|3344.71
#2023-04-05|3360.76
#2023-04-06|3353.58
#2023-04-07|3353.58
#2023-04-10|3356.35
#2023-04-11|3378.16
#2023-04-12|3376.84
#2023-04-13|3427.78
#2023-04-14|3414.85
#2023-04-17|3437.01
#2023-04-18|3424.80
#2023-04-19|3516.78
#2023-04-20|3470.45
#2023-04-21|3509.51
#2023-04-24|3527.78
#2023-04-25|3423.72
#2023-04-26|3404.81
#2023-04-27|3427.35
#2023-04-28|3470.60
#2023-05-01|3474.74
#2023-05-02|3452.76
#2023-05-03|3469.60
#2023-05-04|3432.84
#2023-05-05|3446.50
#2023-05-08|3437.52
#2023-05-09|3397.60
#2023-05-10|3404.01
#2023-05-11|3393.00
#2023-05-12|3384.62
#2023-05-15|3384.82
#2023-05-16|3367.16
#2023-05-17|3362.81
#2023-05-18|3374.04
#2023-05-19|3384.70
#2023-05-22|3395.48
#2023-05-23|3316.74
#2023-05-24|3282.84
#2023-05-25|3268.76
#2023-05-26|3272.54
#2023-05-29|3272.54
#2023-05-30|3241.88
#2023-05-31|3254.71
#2023-06-01|3291.24
#2023-06-02|3317.38
#2023-06-05|3316.94
#2023-06-06|3308.69
#2023-06-07|3294.20
#2023-06-08|3279.38
#2023-06-09|3298.62
#2023-06-12|3321.26
#2023-06-13|3343.63
#2023-06-14|3378.13
#2023-06-15|3435.37
#2023-06-16|3444.12
#2023-06-19|3444.12
#2023-06-20|3422.50
#2023-06-21|3411.47
#2023-06-22|3428.32
#2023-06-23|3421.47
#2023-06-26|3407.94
#2023-06-27|3389.79
#2023-06-28|3396.27
#2023-06-29|3422.79
#2023-06-30|3464.94
#2023-07-03|3416.97
#2023-07-04|3416.97
#2023-07-05|3416.41
#2023-07-06|3391.52
#2023-07-07|3378.22
#2023-07-10|3416.48
#2023-07-11|3431.23
#2023-07-12|3453.98
#2023-07-13|3470.18
#2023-07-14|3491.71
#2023-07-17|3467.17
#2023-07-18|3469.35
#2023-07-19|3478.21
#2023-07-20|3517.07
#2023-07-21|3571.78
#2023-07-24|3556.89
#2023-07-25|3556.80
#2023-07-26|3586.47
#2023-07-27|3514.33
#2023-07-28|3532.63
#2023-07-31|3482.64
#2023-08-01|3458.94
#2023-08-02|3433.42
#2023-08-03|3407.17
#2023-08-04|3389.62
#2023-08-07|3405.47
#2023-08-08|3362.89
#2023-08-09|3352.43
#2023-08-10|3351.71
#2023-08-11|3343.68
#2023-08-14|3356.11
#2023-08-15|3337.84
#2023-08-16|3291.87
#2023-08-17|3271.04
#2023-08-18|3247.39
#2023-08-21|3245.66
#2023-08-22|3251.61
#2023-08-23|3283.24
#2023-08-24|3241.03
#2023-08-25|3274.20
#2023-08-28|3297.25
#2023-08-29|3353.45
#2023-08-30|3375.08
#2023-08-31|3344.02
#2023-09-01|3346.90
#2023-09-04|3346.90
#2023-09-05|3285.71
#2023-09-06|3291.27
#2023-09-07|3252.79
#2023-09-08|3216.70
#2023-09-11|3255.64
#2023-09-12|3227.07
#2023-09-13|3239.51
#2023-09-14|3247.21
#2023-09-15|3227.43
#2023-09-18|3213.41
#2023-09-19|3214.68
#2023-09-20|3189.07
#2023-09-21|3136.89
#2023-09-22|3132.46
#2023-09-25|3147.85
#2023-09-26|3105.39
#2023-09-27|3094.71
#2023-09-28|3140.28
#2023-09-29|3125.90
#2023-10-02|3094.50
#2023-10-03|3064.95
#2023-10-04|3072.46
#2023-10-05|3059.10
#2023-10-06|3079.24
#2023-10-09|3072.98
#2023-10-10|3109.83
#2023-10-11|3004.10
#2023-10-12|2911.80
#2023-10-13|2936.14
#2023-10-16|2967.40
#2023-10-17|2982.43
#2023-10-18|2959.58
#2023-10-19|2961.16
#2023-10-20|2948.50
#2023-10-23|2941.56
#2023-10-24|2925.68
#2023-10-25|2848.80
#2023-10-26|2837.97
#2023-10-27|2811.47
#2023-10-30|2802.78
#2023-10-31|2867.03
#2023-11-01|2883.54
#2023-11-02|2935.60
#2023-11-03|2973.85
#2023-11-06|2961.06
#2023-11-07|2962.24
#2023-11-08|2938.63
#2023-11-09|2890.91
#2023-11-10|2918.51
#2023-11-13|2957.08
#2023-11-14|3028.05
#2023-11-15|3067.81
#2023-11-16|3106.05
#2023-11-17|3089.35
#2023-11-20|3124.85
#2023-11-21|3183.65
#2023-11-22|3208.08
#2023-11-23|3208.08
#2023-11-24|3222.94
#2023-11-27|3212.64
#2023-11-28|3183.59
#2023-11-29|3218.87
#2023-11-30|3234.99
#2023-12-01|3260.09
#2023-12-04|3251.52
#2023-12-05|3223.83
#2023-12-06|3234.85
#2023-12-07|3237.18
#2023-12-08|3228.94
#2023-12-11|3266.76
#2023-12-12|3287.13
#2023-12-13|3369.33
#2023-12-14|3397.17
#2023-12-15|3363.18
#2023-12-18|3371.29
#2023-12-19|3408.17
#2023-12-20|3353.41
#2023-12-21|3412.23
#2023-12-22|3422.09
#2023-12-25|3422.09
#2023-12-26|3436.76
#2023-12-27|3445.40
#2023-12-28|3454.73
#2023-12-29|3446.70
#2024-01-01|3446.70
#2024-01-02|3451.84
#2024-01-03|3390.53
#2024-01-04|3424.99
#2024-01-05|3414.79
#2024-01-08|3479.89
#2024-01-09|3482.18
#2024-01-10|3527.40
#2024-01-11|3524.07
#2024-01-12|3515.07
#2024-01-15|3515.07
#2024-01-16|3503.04
#2024-01-17|3488.16
#2024-01-18|3521.31
#2024-01-19|3545.48
#2024-01-22|3555.58
#2024-01-23|3539.90
#2024-01-24|3482.97
#2024-01-25|3512.38
#2024-01-26|3533.99
#2024-01-29|3574.13
#2024-01-30|3596.46
#2024-01-31|3576.81
#2024-02-01|3638.27
#2024-02-02|3622.00
#2024-02-05|3622.03
#2024-02-06|3675.96
#2024-02-07|3664.39
#2024-02-08|3646.78
#2024-02-09|3631.09
#2024-02-12|3630.84
#2024-02-13|3583.14
#2024-02-14|3632.16
#2024-02-15|3658.42
#2024-02-16|3657.30
#2024-02-19|3657.30
#2024-02-20|3667.59
#2024-02-21|3684.06
#2024-02-22|3724.85
#2024-02-23|3737.92
#2024-02-26|3710.00
#2024-02-27|3722.79
#2024-02-28|3729.56
#2024-02-29|3710.08
#2024-03-01|3751.13
#2024-03-04|3783.84
#2024-03-05|3750.50
#2024-03-06|3786.00
#2024-03-07|3821.51
#2024-03-08|3819.20
#2024-03-11|3791.94
#2024-03-12|3811.38
#2024-03-13|3784.27
#2024-03-14|3755.47
#2024-03-15|3734.27
#2024-03-18|3729.90
#2024-03-19|3749.35
#2024-03-20|3726.06
#2024-03-21|3740.53
#2024-03-22|3732.01
#2024-03-25|3703.49
#2024-03-26|3719.03
#2024-03-27|3779.84
#2024-03-28|3782.35
#2024-03-29|3782.35
#2024-04-01|3746.90
#2024-04-02|3697.38
#2024-04-03|3706.36
#2024-04-04|3664.22
#2024-04-05|3712.93
#2024-04-08|3701.58
#2024-04-09|3753.25
#2024-04-10|3699.80
#2024-04-11|3700.21
#2024-04-12|3633.86
#2024-04-15|3605.64
#2024-04-16|3597.32
#2024-04-17|3553.94
#2024-04-18|3524.58
#2024-04-19|3524.01
#2024-04-22|3543.74
#2024-04-23|3645.59
#2024-04-24|3651.56
#2024-04-25|3625.99
#2024-04-26|3638.70
#2024-04-29|3655.47
#2024-04-30|3610.25
#2024-05-01|3612.25
#2024-05-02|3608.40
#2024-05-03|3631.49
#2024-05-06|3629.48
#2024-05-07|3654.63
#2024-05-08|3625.70
#2024-05-09|3664.33
#2024-05-10|3686.37
#2024-05-13|3659.46
#2024-05-14|3692.84
#2024-05-15|3751.95
#2024-05-16|3754.91
#2024-05-17|3756.29
#2024-05-20|3743.99
#2024-05-21|3738.39
#2024-05-22|3752.51
#2024-05-23|3688.52
#2024-05-24|3713.66
#2024-05-27|3713.66
#2024-05-28|3671.92
#2024-05-29|3644.16
#2024-05-30|3619.80
#2024-05-31|3639.52
#2024-06-03|3651.88
#2024-06-04|3670.40
#2024-06-05|3700.06
#2024-06-06|3714.25
#2024-06-07|3727.57
#2024-06-10|3729.11
#2024-06-11|3697.92
#2024-06-12|3715.64
#2024-06-13|3668.83
#2024-06-14|3670.10
#2024-06-17|3663.50
#2024-06-18|3684.00
#2024-06-19|3684.00
#2024-06-20|3659.99
#2024-06-21|3685.04
#2024-06-24|3657.00
#2024-06-25|3655.09
#2024-06-26|3654.21
#2024-06-27|3645.35
#2024-06-28|3636.60
#2024-07-01|3578.28
#2024-07-02|3562.95
#2024-07-03|3552.25
#2024-07-04|3552.25
#2024-07-05|3591.38
#2024-07-08|3567.65
#2024-07-09|3554.80
#2024-07-10|3587.11
#2024-07-11|3625.86
#2024-07-12|3645.60
#2024-07-15|3610.15
#2024-07-16|3664.62
#2024-07-17|3668.06
#2024-07-18|3580.42
#2024-07-19|3625.03
#2024-07-22|3676.80
#2024-07-23|3702.51
#2024-07-24|3742.95
#2024-07-25|3714.19
#2024-07-26|3699.90
#2024-07-29|3716.01
#2024-07-30|3731.49
#2024-07-31|3746.12
#2024-08-01|3803.35
#2024-08-02|3791.68
#2024-08-05|3692.57
#2024-08-06|3734.04
#2024-08-07|3693.14
#2024-08-08|3767.93
#2024-08-09|3756.83
#2024-08-12|3744.98
#2024-08-13|3772.14
#2024-08-14|3775.07
#2024-08-15|3818.68
#2024-08-16|3831.37
#2024-08-19|3861.19
#2024-08-20|3852.42
#2024-08-21|3867.94
#2024-08-22|3868.00
#2024-08-23|3883.86
#2024-08-26|3875.34
#2024-08-27|3897.32
#2024-08-28|3887.87
#2024-08-29|3902.59
#2024-08-30|3927.33
#2024-09-02|3927.33
#2024-09-03|3901.57
#2024-09-04|3914.39
#2024-09-05|3884.35
#2024-09-06|3890.94
#2024-09-09|3951.38
#2024-09-10|3977.89
#2024-09-11|3966.68
#2024-09-12|3971.49
#2024-09-13|3968.91
#2024-09-16|3992.52
#2024-09-17|3956.96
#2024-09-18|3933.93
#2024-09-19|3981.25
#2024-09-20|3953.71
#2024-09-23|3964.94
#2024-09-24|3952.20
#2024-09-25|3908.23
#2024-09-26|3961.55
#2024-09-27|3948.70
#2024-09-30|3986.45
#2024-10-01|3948.20
#2024-10-02|3940.80
#2024-10-03|3889.63
#2024-10-04|3898.29
#2024-10-07|3870.63
#2024-10-08|3902.90
#2024-10-09|3932.99
#2024-10-10|3907.98
#2024-10-11|3934.80
#2024-10-14|3965.33
#2024-10-15|3944.18
#2024-10-16|3930.20
#2024-10-17|3936.72
#2024-10-18|4027.58
#2024-10-21|3990.53
#2024-10-22|3951.58
#2024-10-23|3925.36
#2024-10-24|3870.89
#2024-10-25|3841.81
#2024-10-28|3835.16
#2024-10-29|3828.78
#2024-10-30|3842.25
#2024-10-31|3806.05
#2024-11-01|3874.13
#2024-11-04|3872.63
#2024-11-05|3901.57
#2024-11-06|3892.26
#2024-11-07|3883.73
#2024-11-08|3903.63
#2024-11-11|3899.00
#2024-11-12|3896.03
#2024-11-13|3887.52
#2024-11-14|3843.50
#2024-11-15|3804.56
#2024-11-18|3817.51
#2024-11-19|3818.03
#2024-11-20|3827.14
#2024-11-21|3862.15
#2024-11-22|3857.32
#2024-11-25|3862.93
#2024-11-26|3868.48
#2024-11-27|3892.60
#2024-11-28|3892.60
#2024-11-29|3910.53
#2024-12-02|3903.08
#2024-12-03|3901.75
#2024-12-04|3894.37
#2024-12-05|3839.01
#2024-12-06|3857.44
#2024-12-09|3866.68
#2024-12-10|3867.76
#2024-12-11|3856.58
#2024-12-12|3838.96
#2024-12-13|3823.13
#2024-12-16|3814.99
#2024-12-17|3815.83
#2024-12-18|3719.04
#2024-12-19|3716.77
#2024-12-20|3764.24
#2024-12-23|3774.00
#2024-12-24|3804.84
#2024-12-25|3804.84
#2024-12-26|3811.26
#2024-12-27|3796.68
#2024-12-30|3746.38
#2024-12-31|3742.73
#2025-01-01|3742.73
#2025-01-02|3746.17
#2025-01-03|3802.39
#2025-01-06|3822.62
#2025-01-07|3824.95
#2025-01-08|3876.75
#2025-01-09|3876.75
#2025-01-10|3844.70
#2025-01-13|3872.52
#2025-01-14|3881.88
#2025-01-15|3921.61
#2025-01-16|3996.80
#2025-01-17|4000.42
#2025-01-20|4000.42
#2025-01-21|4095.01
#2025-01-22|4101.61
#2025-01-23|4143.95
#2025-01-24|4137.39
#2025-01-27|4183.87
#2025-01-28|4157.79
#2025-01-29|4086.75
#2025-01-30|4152.02
#2025-01-31|4111.70
#2025-02-03|4105.32
#2025-02-04|4098.35
#2025-02-05|4140.55
#2025-02-06|4088.33
#2025-02-07|4065.79
#2025-02-10|4068.43
#2025-02-11|4042.79
#2025-02-12|4013.02
#2025-02-13|4035.29
#2025-02-14|4030.84
#2025-02-17|4030.84
#2025-02-18|4001.51
#2025-02-19|4041.15
#2025-02-20|4061.61
#2025-02-21|4048.24
#2025-02-24|4065.19
#2025-02-25|4043.10
#2025-02-26|4048.64
#2025-02-27|3988.68
#2025-02-28|4031.39
#2025-03-03|4042.67
#2025-03-04|3991.18
#2025-03-05|4033.69
#2025-03-06|3971.01
#2025-03-07|3963.87
#2025-03-10|3869.48
#2025-03-11|3831.26
#2025-03-12|3802.71
#2025-03-13|3765.10
#2025-03-14|3815.60
#2025-03-17|3844.99
#2025-03-18|3832.23
#2025-03-19|3846.51
#2025-03-20|3835.47
#2025-03-21|3822.65
#2025-03-24|3866.97
#2025-03-25|3850.14
#2025-03-26|3825.93
#2025-03-27|3840.24
#2025-03-28|3781.12
#2025-03-31|3816.80
#2025-04-01|3779.21
#2025-04-02|3815.12
#2025-04-03|3708.68
#2025-04-04|3457.43
#2025-04-07|3481.50
#2025-04-08|3399.20
#2025-04-09|3658.63
#2025-04-10|3497.31
#2025-04-11|3555.39
#2025-04-14|3599.15
#2025-04-15|3556.85
#2025-04-16|3561.26
#2025-04-17|3554.92
#2025-04-18|3554.92
#2025-04-21|3497.91
#2025-04-22|3577.83
#2025-04-23|3619.10
#2025-04-24|3672.92
#2025-04-25|3681.09
#2025-04-28|3678.77
#2025-04-29|3706.15
#2025-04-30|3716.17
#2025-05-01|3698.83
#2025-05-02|3763.05
#2025-05-05|3745.94
#2025-05-06|3701.83
#2025-05-07|3743.42
#2025-05-08|3754.41
#2025-05-09|3728.15
#2025-05-12|3844.13
#2025-05-13|3811.38
#2025-05-14|3755.67
#2025-05-15|3802.94
#2025-05-16|3848.17
#2025-05-19|3858.83
#2025-05-20|3844.45
#2025-05-21|3740.49
#2025-05-22|3718.29
#2025-05-23|3695.27
#2025-05-26|3695.27
#2025-05-27|3767.91
#2025-05-28|3751.97
#2025-05-29|3770.36
#2025-05-30|3769.73
#2025-06-02|3753.43
#2025-06-03|3775.12
#2025-06-04|3782.96
#2025-06-05|3785.93
#2025-06-06|3800.34
#2025-06-09|3773.32
#2025-06-10|3804.14
#2025-06-11|3797.99
#2025-06-12|3793.55
#2025-06-13|3754.56
#2025-06-16|3774.02
#2025-06-17|3710.65
#2025-06-18|3705.03
#2025-06-19|3705.03
#2025-06-20|3723.03
#2025-06-23|3739.62
#2025-06-24|3806.09
#2025-06-25|3820.20
#2025-06-26|3820.75
#2025-06-27|3827.94
#2025-06-30|3850.84
#2025-07-01|3871.55
#2025-07-02|3862.01
#2025-07-03|3876.18
#2025-07-04|3876.18
#2025-07-07|3828.02
#2025-07-08|3828.57
#2025-07-09|3831.23
#2025-07-10|3865.48
#2025-07-11|3828.50
#2025-07-14|3803.42
#2025-07-15|3764.11
#2025-07-16|3766.14
#2025-07-17|3735.90
#2025-07-18|3723.08
#2025-07-21|3702.01
#2025-07-22|3761.13
#2025-07-23|3847.46
#2025-07-24|3846.92
#2025-07-25|3886.59
#2025-07-28|3873.10
#2025-07-29|3894.32
#2025-07-30|3878.13
#2025-07-31|3770.90
#2025-08-01|3756.82
#2025-08-04|3818.85
#2025-08-05|3797.22
#2025-08-06|3743.18
#2025-08-07|3785.27
#2025-08-08|3824.02
#2025-08-11|3808.00
#2025-08-12|3850.04
#2025-08-13|3880.15
#2025-08-14|3870.96
#2025-08-15|3894.90
#2025-08-18|3877.59
#2025-08-19|3905.31
#2025-08-20|3931.74
#2025-08-21|3866.46
#2025-08-22|3948.21
#2025-08-25|3893.64
#2025-08-26|3899.75
#2025-08-27|3888.40
#2025-08-28|3889.61
#2025-08-29|3906.09
#2025-09-01|3906.09
#2025-09-02|3880.87
#2025-09-03|3843.79
#2025-09-04|3884.45
#2025-09-05|3909.01
#2025-09-08|3906.94
#2025-09-09|3891.77
#2025-09-10|3804.92
#2025-09-11|3869.79
#2025-09-12|3822.44
#2025-09-15|3771.65
#2025-09-16|3789.89
#2025-09-17|3788.35
#2025-09-18|3815.33
#2025-09-19|3801.88
#2025-09-22|3797.64
#2025-09-23|3787.73
#2025-09-24|3757.19
#2025-09-25|3712.67
#2025-09-26|3740.93
#2025-09-29|3733.27
#2025-09-30|3812.08
#2025-10-01|3864.43
#2025-10-02|3871.53
#2025-10-03|3936.80
#2025-10-06|3917.26
#2025-10-07|3889.80
#2025-10-08|3905.07
#2025-10-09|3882.04
#2025-10-10|3814.96
#2025-10-13|3823.86
#2025-10-14|3854.05
#2025-10-15|3842.72
#2025-10-16|3855.44
#2025-10-17|3886.71
#2025-10-20|3930.66
#2025-10-21|3964.45
#2025-10-22|4055.15
#2025-10-23|4071.06
#2025-10-24|4060.93
#2025-10-27|4068.98
#2025-10-28|4025.22
#2025-10-29|3978.36
#2025-10-30|3962.12
#2025-10-31|3950.12
#2025-11-03|3968.72
#2025-11-04|3986.98
#2025-11-05|3974.21
#2025-11-06|3972.13
#2025-11-07|4004.93
#2025-11-10|4030.18
#2025-11-11|4087.25
#2025-11-12|4124.17
#2025-11-13|4115.62
#2025-11-14|4076.41
#2025-11-17|4039.74
#2025-11-18|4066.50
#2025-11-19|4062.89
#2025-11-20|4024.72
#2025-11-21|4122.45
#2025-11-24|4148.31
#2025-11-25|4221.91
#2025-11-26|4201.12
#2025-11-27|4201.12
#2025-11-28|4196.46
#2025-12-01|4150.65
#2025-12-02|4125.72
#2025-12-03|4125.24
#2025-12-04|4113.62
#2025-12-05|4113.91
#2025-12-08|4045.44
#2025-12-09|4002.96
#2025-12-10|4053.13
#2025-12-11|4053.76
#2025-12-12|4034.38
#2025-12-15|4068.18
#2025-12-16|4032.04
#2025-12-17|4027.36
#2025-12-18|4034.38
#2025-12-19|4056.20
#2025-12-22|4085.38
#2025-12-23|4077.59
#2025-12-24|4081.10
#2025-12-25|4081.10
#2025-12-26|4083.25
#2025-12-29|4078.55
#2025-12-30|4081.50
#2025-12-31|4050.75
#2026-01-01|4050.75
#2026-01-02|4054.78
#2026-01-05|4120.71
#2026-01-06|4221.60
#2026-01-07|4212.55
#2026-01-08|4184.28
#2026-01-09|4198.35
#2026-01-12|4162.55
#2026-01-13|4113.45
#2026-01-14|4136.81
#2026-01-15|4129.62
#2026-01-16|4082.17
#2026-01-19|4082.17
#2026-01-20|4064.93
#2026-01-21|4120.54
#2026-01-22|4063.80
#2026-01-23|4021.07
#2026-01-26|4045.02
#2026-01-27|4029.55
#2026-01-28|3974.58
#2026-01-29|3922.32
#2026-01-30|3943.93
#2026-02-02|3937.94
#2026-02-03|3877.56
#2026-02-04|3820.57
#2026-02-05|3793.65
#2026-02-06|3810.05
#2026-02-09|3791.56
#2026-02-10|3800.77
#2026-02-11|3797.30
#2026-02-12|3717.48
#2026-02-13|3732.79
#2026-02-16|3732.79
#2026-02-17|3732.29
#2026-02-18|3791.21
#2026-02-19|3778.54
#2026-02-20|3778.88
#2026-02-23|3801.41
#2026-02-24|3789.61
#2026-02-25|3800.99
#2026-02-26|3832.96
#2026-02-27|3837.93
#2026-03-02|3785.37
#2026-03-03|3756.89
#2026-03-04|3757.09
#2026-03-05|3708.89
#2026-03-06|3627.30
#2026-03-09|3671.45
#2026-03-10|3607.27
#2026-03-11|3586.62
#2026-03-12|3487.87
#2026-03-13|3465.70
#2026-03-16|3528.01
#2026-03-17|3552.61
#2026-03-18|3502.42
#2026-03-19|3490.78
#2026-03-20|3472.37
#2026-03-23|3479.51
#2026-03-24|3470.51
#2026-03-25|3479.69
#2026-03-26|3478.46
#2026-03-27|3400.83
#2026-03-30|3375.21
#2026-03-31|3429.09
#2026-04-01|3435.73
#2026-04-02|3431.42