Table Data - Nasdaq US Medical Supplies Large Mid Cap Index
| Title | Nasdaq US Medical Supplies Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQUSB20102015LM |
| 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 10:59 PM CDT |
| Notes | For more information about this series, see: NQUSB20102015LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 508.51 |
| 2001-04-02 | 499.50 |
| 2001-04-03 | 485.00 |
| 2001-04-04 | 491.92 |
| 2001-04-05 | 506.28 |
| 2001-04-06 | 500.86 |
| 2001-04-09 | 509.66 |
| 2001-04-10 | 508.76 |
| 2001-04-11 | 497.05 |
| 2001-04-12 | 490.57 |
| 2001-04-13 | . |
| 2001-04-16 | 497.06 |
| 2001-04-17 | 504.19 |
| 2001-04-18 | 501.78 |
| 2001-04-19 | 491.12 |
| 2001-04-20 | 485.38 |
| 2001-04-23 | 480.33 |
| 2001-04-24 | 476.65 |
| 2001-04-25 | 489.16 |
| 2001-04-26 | 486.49 |
| 2001-04-27 | 495.92 |
| 2001-04-30 | 498.45 |
| 2001-05-01 | 498.13 |
| 2001-05-02 | 491.87 |
| 2001-05-03 | 496.72 |
| 2001-05-04 | 502.90 |
| 2001-05-07 | 506.91 |
| 2001-05-08 | 508.30 |
| 2001-05-09 | 514.10 |
| 2001-05-10 | 510.43 |
| 2001-05-11 | 515.42 |
| 2001-05-14 | 520.11 |
| 2001-05-15 | 533.37 |
| 2001-05-16 | 550.89 |
| 2001-05-17 | 553.71 |
| 2001-05-18 | 548.50 |
| 2001-05-21 | 553.86 |
| 2001-05-22 | 553.61 |
| 2001-05-23 | 551.04 |
| 2001-05-24 | 544.39 |
| 2001-05-25 | 540.83 |
| 2001-05-28 | . |
| 2001-05-29 | 540.76 |
| 2001-05-30 | 547.11 |
| 2001-05-31 | 551.02 |
| 2001-06-01 | 551.73 |
| 2001-06-04 | 555.09 |
| 2001-06-05 | 561.64 |
| 2001-06-06 | 552.66 |
| 2001-06-07 | 552.68 |
| 2001-06-08 | 552.46 |
| 2001-06-11 | 542.47 |
| 2001-06-12 | 543.14 |
| 2001-06-13 | 544.73 |
| 2001-06-14 | 542.60 |
| 2001-06-15 | 545.32 |
| 2001-06-18 | 549.05 |
| 2001-06-19 | 554.09 |
| 2001-06-20 | 562.00 |
| 2001-06-21 | 569.86 |
| 2001-06-22 | 559.29 |
| 2001-06-25 | 557.73 |
| 2001-06-26 | 553.94 |
| 2001-06-27 | 545.32 |
| 2001-06-28 | 551.26 |
| 2001-06-29 | 527.71 |
| 2001-07-02 | 535.85 |
| 2001-07-03 | 532.18 |
| 2001-07-04 | . |
| 2001-07-05 | 529.69 |
| 2001-07-06 | 516.30 |
| 2001-07-09 | 523.86 |
| 2001-07-10 | 525.82 |
| 2001-07-11 | 534.94 |
| 2001-07-12 | 528.98 |
| 2001-07-13 | 532.32 |
| 2001-07-16 | 535.23 |
| 2001-07-17 | 537.62 |
| 2001-07-18 | 545.92 |
| 2001-07-19 | 545.75 |
| 2001-07-20 | 551.48 |
| 2001-07-23 | 546.29 |
| 2001-07-24 | 541.71 |
| 2001-07-25 | 547.12 |
| 2001-07-26 | 549.74 |
| 2001-07-27 | 545.93 |
| 2001-07-30 | 551.22 |
| 2001-07-31 | 562.05 |
| 2001-08-01 | 558.88 |
| 2001-08-02 | 547.35 |
| 2001-08-03 | 548.04 |
| 2001-08-06 | 542.67 |
| 2001-08-07 | 551.93 |
| 2001-08-08 | 546.19 |
| 2001-08-09 | 548.22 |
| 2001-08-10 | 552.75 |
| 2001-08-13 | 558.56 |
| 2001-08-14 | 560.16 |
| 2001-08-15 | 567.46 |
| 2001-08-16 | 566.61 |
| 2001-08-17 | 565.21 |
| 2001-08-20 | 569.73 |
| 2001-08-21 | 566.30 |
| 2001-08-22 | 568.23 |
| 2001-08-23 | 564.25 |
| 2001-08-24 | 567.65 |
| 2001-08-27 | 565.50 |
| 2001-08-28 | 557.33 |
| 2001-08-29 | 554.37 |
| 2001-08-30 | 550.03 |
| 2001-08-31 | 542.97 |
| 2001-09-03 | . |
| 2001-09-04 | 551.32 |
| 2001-09-05 | 559.89 |
| 2001-09-06 | 547.25 |
| 2001-09-07 | 537.06 |
| 2001-09-10 | 544.11 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 549.51 |
| 2001-09-18 | 547.48 |
| 2001-09-19 | 539.54 |
| 2001-09-20 | 528.75 |
| 2001-09-21 | 515.13 |
| 2001-09-24 | 517.17 |
| 2001-09-25 | 528.76 |
| 2001-09-26 | 542.38 |
| 2001-09-27 | 559.86 |
| 2001-09-28 | 565.88 |
| 2001-10-01 | 572.78 |
| 2001-10-02 | 572.24 |
| 2001-10-03 | 555.91 |
| 2001-10-04 | 558.01 |
| 2001-10-05 | 563.01 |
| 2001-10-08 | 561.76 |
| 2001-10-09 | 555.79 |
| 2001-10-10 | 567.77 |
| 2001-10-11 | 554.64 |
| 2001-10-12 | 561.72 |
| 2001-10-15 | 567.79 |
| 2001-10-16 | 570.27 |
| 2001-10-17 | 565.46 |
| 2001-10-18 | 556.69 |
| 2001-10-19 | 564.81 |
| 2001-10-22 | 579.21 |
| 2001-10-23 | 573.77 |
| 2001-10-24 | 571.99 |
| 2001-10-25 | 572.44 |
| 2001-10-26 | 571.05 |
| 2001-10-29 | 565.85 |
| 2001-10-30 | 559.92 |
| 2001-10-31 | 555.82 |
| 2001-11-01 | 566.10 |
| 2001-11-02 | 569.68 |
| 2001-11-05 | 557.92 |
| 2001-11-06 | 559.32 |
| 2001-11-07 | 560.94 |
| 2001-11-08 | 554.42 |
| 2001-11-09 | 553.16 |
| 2001-11-12 | 556.77 |
| 2001-11-13 | 555.87 |
| 2001-11-14 | 546.51 |
| 2001-11-15 | 551.80 |
| 2001-11-16 | 546.55 |
| 2001-11-19 | 546.80 |
| 2001-11-20 | 553.42 |
| 2001-11-21 | 558.31 |
| 2001-11-22 | . |
| 2001-11-23 | 559.81 |
| 2001-11-26 | 562.95 |
| 2001-11-27 | 561.50 |
| 2001-11-28 | 565.86 |
| 2001-11-29 | 574.07 |
| 2001-11-30 | 577.52 |
| 2001-12-03 | 579.71 |
| 2001-12-04 | 578.38 |
| 2001-12-05 | 575.50 |
| 2001-12-06 | 571.35 |
| 2001-12-07 | 574.79 |
| 2001-12-10 | 576.28 |
| 2001-12-11 | 568.58 |
| 2001-12-12 | 559.73 |
| 2001-12-13 | 558.62 |
| 2001-12-14 | 570.52 |
| 2001-12-17 | 569.05 |
| 2001-12-18 | 568.60 |
| 2001-12-19 | 576.58 |
| 2001-12-20 | 583.23 |
| 2001-12-21 | 593.51 |
| 2001-12-24 | 592.70 |
| 2001-12-25 | . |
| 2001-12-26 | 595.07 |
| 2001-12-27 | 592.64 |
| 2001-12-28 | 593.93 |
| 2001-12-31 | 588.27 |
| 2002-01-01 | . |
| 2002-01-02 | 586.66 |
| 2002-01-03 | 583.52 |
| 2002-01-04 | 583.29 |
| 2002-01-07 | 579.19 |
| 2002-01-08 | 576.29 |
| 2002-01-09 | 573.04 |
| 2002-01-10 | 578.10 |
| 2002-01-11 | 584.42 |
| 2002-01-14 | 585.76 |
| 2002-01-15 | 583.69 |
| 2002-01-16 | 588.05 |
| 2002-01-17 | 595.53 |
| 2002-01-18 | 595.36 |
| 2002-01-21 | . |
| 2002-01-22 | 597.13 |
| 2002-01-23 | 600.44 |
| 2002-01-24 | 593.11 |
| 2002-01-25 | 593.39 |
| 2002-01-28 | 590.74 |
| 2002-01-29 | 583.28 |
| 2002-01-30 | 590.21 |
| 2002-01-31 | 604.78 |
| 2002-02-01 | 602.23 |
| 2002-02-04 | 593.30 |
| 2002-02-05 | 599.68 |
| 2002-02-06 | 591.34 |
| 2002-02-07 | 586.84 |
| 2002-02-08 | 585.81 |
| 2002-02-11 | 591.07 |
| 2002-02-12 | 595.31 |
| 2002-02-13 | 594.96 |
| 2002-02-14 | 597.33 |
| 2002-02-15 | 605.58 |
| 2002-02-18 | . |
| 2002-02-19 | 596.47 |
| 2002-02-20 | 605.72 |
| 2002-02-21 | 599.84 |
| 2002-02-22 | 605.37 |
| 2002-02-25 | 598.17 |
| 2002-02-26 | 596.54 |
| 2002-02-27 | 598.82 |
| 2002-02-28 | 598.47 |
| 2002-03-01 | 605.17 |
| 2002-03-04 | 606.60 |
| 2002-03-05 | 587.98 |
| 2002-03-06 | 595.89 |
| 2002-03-07 | 583.19 |
| 2002-03-08 | 581.59 |
| 2002-03-11 | 585.29 |
| 2002-03-12 | 589.52 |
| 2002-03-13 | 592.97 |
| 2002-03-14 | 589.91 |
| 2002-03-15 | 590.72 |
| 2002-03-18 | 586.59 |
| 2002-03-19 | 584.36 |
| 2002-03-20 | 572.06 |
| 2002-03-21 | 579.51 |
| 2002-03-22 | 587.80 |
| 2002-03-25 | 579.43 |
| 2002-03-26 | 585.82 |
| 2002-03-27 | 582.66 |
| 2002-03-28 | 588.19 |
| 2002-03-29 | . |
| 2002-04-01 | 588.80 |
| 2002-04-02 | 586.29 |
| 2002-04-03 | 580.30 |
| 2002-04-04 | 582.53 |
| 2002-04-05 | 575.36 |
| 2002-04-08 | 578.87 |
| 2002-04-09 | 585.38 |
| 2002-04-10 | 601.00 |
| 2002-04-11 | 590.95 |
| 2002-04-12 | 588.83 |
| 2002-04-15 | 588.38 |
| 2002-04-16 | 593.68 |
| 2002-04-17 | 591.42 |
| 2002-04-18 | 595.72 |
| 2002-04-19 | 597.15 |
| 2002-04-22 | 590.78 |
| 2002-04-23 | 591.04 |
| 2002-04-24 | 583.65 |
| 2002-04-25 | 576.96 |
| 2002-04-26 | 582.18 |
| 2002-04-29 | 571.19 |
| 2002-04-30 | 581.88 |
| 2002-05-01 | 589.92 |
| 2002-05-02 | 582.63 |
| 2002-05-03 | 578.50 |
| 2002-05-06 | 568.32 |
| 2002-05-07 | 562.46 |
| 2002-05-08 | 568.38 |
| 2002-05-09 | 563.68 |
| 2002-05-10 | 556.87 |
| 2002-05-13 | 556.60 |
| 2002-05-14 | 562.03 |
| 2002-05-15 | 527.19 |
| 2002-05-16 | 518.38 |
| 2002-05-17 | 533.28 |
| 2002-05-20 | 527.48 |
| 2002-05-21 | 525.83 |
| 2002-05-22 | 528.68 |
| 2002-05-23 | 533.61 |
| 2002-05-24 | 528.18 |
| 2002-05-27 | . |
| 2002-05-28 | 525.91 |
| 2002-05-29 | 532.00 |
| 2002-05-30 | 530.22 |
| 2002-05-31 | 535.22 |
| 2002-06-03 | 519.32 |
| 2002-06-04 | 510.82 |
| 2002-06-05 | 512.86 |
| 2002-06-06 | 504.44 |
| 2002-06-07 | 509.00 |
| 2002-06-10 | 514.82 |
| 2002-06-11 | 459.52 |
| 2002-06-12 | 443.36 |
| 2002-06-13 | 435.28 |
| 2002-06-14 | 441.93 |
| 2002-06-17 | 453.10 |
| 2002-06-18 | 462.90 |
| 2002-06-19 | 455.28 |
| 2002-06-20 | 451.61 |
| 2002-06-21 | 436.74 |
| 2002-06-24 | 442.48 |
| 2002-06-25 | 441.37 |
| 2002-06-26 | 438.73 |
| 2002-06-27 | 450.38 |
| 2002-06-28 | 439.40 |
| 2002-07-01 | 431.14 |
| 2002-07-02 | 420.57 |
| 2002-07-03 | 420.49 |
| 2002-07-04 | . |
| 2002-07-05 | 431.12 |
| 2002-07-08 | 425.66 |
| 2002-07-09 | 409.30 |
| 2002-07-10 | 393.37 |
| 2002-07-11 | 379.35 |
| 2002-07-12 | 393.30 |
| 2002-07-15 | 400.37 |
| 2002-07-16 | 395.17 |
| 2002-07-17 | 409.09 |
| 2002-07-18 | 366.18 |
| 2002-07-19 | 355.38 |
| 2002-07-22 | 352.65 |
| 2002-07-23 | 348.61 |
| 2002-07-24 | 374.33 |
| 2002-07-25 | 405.89 |
| 2002-07-26 | 414.23 |
| 2002-07-29 | 428.73 |
| 2002-07-30 | 432.98 |
| 2002-07-31 | 445.07 |
| 2002-08-01 | 430.79 |
| 2002-08-02 | 432.10 |
| 2002-08-05 | 408.93 |
| 2002-08-06 | 413.57 |
| 2002-08-07 | 427.77 |
| 2002-08-08 | 438.65 |
| 2002-08-09 | 435.68 |
| 2002-08-12 | 437.72 |
| 2002-08-13 | 425.71 |
| 2002-08-14 | 428.25 |
| 2002-08-15 | 430.51 |
| 2002-08-16 | 423.49 |
| 2002-08-19 | 428.37 |
| 2002-08-20 | 421.84 |
| 2002-08-21 | 433.73 |
| 2002-08-22 | 443.30 |
| 2002-08-23 | 432.70 |
| 2002-08-26 | 440.62 |
| 2002-08-27 | 438.22 |
| 2002-08-28 | 430.80 |
| 2002-08-29 | 433.99 |
| 2002-08-30 | 429.40 |
| 2002-09-02 | . |
| 2002-09-03 | 413.53 |
| 2002-09-04 | 420.15 |
| 2002-09-05 | 412.54 |
| 2002-09-06 | 410.55 |
| 2002-09-09 | 414.42 |
| 2002-09-10 | 416.24 |
| 2002-09-11 | 418.48 |
| 2002-09-12 | 408.79 |
| 2002-09-13 | 405.07 |
| 2002-09-16 | 412.24 |
| 2002-09-17 | 410.08 |
| 2002-09-18 | 424.08 |
| 2002-09-19 | 420.11 |
| 2002-09-20 | 429.45 |
| 2002-09-23 | 425.23 |
| 2002-09-24 | 427.48 |
| 2002-09-25 | 443.80 |
| 2002-09-26 | 433.23 |
| 2002-09-27 | 418.57 |
| 2002-09-30 | 416.38 |
| 2002-10-01 | 425.24 |
| 2002-10-02 | 413.49 |
| 2002-10-03 | 420.92 |
| 2002-10-04 | 410.70 |
| 2002-10-07 | 405.15 |
| 2002-10-08 | 404.40 |
| 2002-10-09 | 407.16 |
| 2002-10-10 | 409.20 |
| 2002-10-11 | 418.06 |
| 2002-10-14 | 432.49 |
| 2002-10-15 | 438.58 |
| 2002-10-16 | 433.41 |
| 2002-10-17 | 433.15 |
| 2002-10-18 | 434.42 |
| 2002-10-21 | 433.44 |
| 2002-10-22 | 425.86 |
| 2002-10-23 | 427.26 |
| 2002-10-24 | 418.81 |
| 2002-10-25 | 426.18 |
| 2002-10-28 | 423.31 |
| 2002-10-29 | 416.07 |
| 2002-10-30 | 413.00 |
| 2002-10-31 | 410.85 |
| 2002-11-01 | 410.17 |
| 2002-11-04 | 413.97 |
| 2002-11-05 | 422.53 |
| 2002-11-06 | 438.52 |
| 2002-11-07 | 437.53 |
| 2002-11-08 | 439.56 |
| 2002-11-11 | 427.13 |
| 2002-11-12 | 428.33 |
| 2002-11-13 | 428.40 |
| 2002-11-14 | 436.45 |
| 2002-11-15 | 443.52 |
| 2002-11-18 | 441.15 |
| 2002-11-19 | 439.34 |
| 2002-11-20 | 443.51 |
| 2002-11-21 | 441.81 |
| 2002-11-22 | 436.20 |
| 2002-11-25 | 434.32 |
| 2002-11-26 | 430.96 |
| 2002-11-27 | 430.86 |
| 2002-11-28 | . |
| 2002-11-29 | 436.59 |
| 2002-12-02 | 424.27 |
| 2002-12-03 | 425.60 |
| 2002-12-04 | 427.45 |
| 2002-12-05 | 422.67 |
| 2002-12-06 | 433.54 |
| 2002-12-09 | 425.27 |
| 2002-12-10 | 417.47 |
| 2002-12-11 | 414.77 |
| 2002-12-12 | 413.80 |
| 2002-12-13 | 410.79 |
| 2002-12-16 | 416.19 |
| 2002-12-17 | 415.34 |
| 2002-12-18 | 413.41 |
| 2002-12-19 | 409.89 |
| 2002-12-20 | 400.30 |
| 2002-12-23 | 397.09 |
| 2002-12-24 | 394.39 |
| 2002-12-25 | . |
| 2002-12-26 | 386.86 |
| 2002-12-27 | 385.98 |
| 2002-12-30 | 388.62 |
| 2002-12-31 | 407.14 |
| 2003-01-01 | . |
| 2003-01-02 | 410.73 |
| 2003-01-03 | 411.22 |
| 2003-01-06 | 414.78 |
| 2003-01-07 | 401.78 |
| 2003-01-08 | 406.68 |
| 2003-01-09 | 411.03 |
| 2003-01-10 | 410.32 |
| 2003-01-13 | 410.46 |
| 2003-01-14 | 409.15 |
| 2003-01-15 | 399.58 |
| 2003-01-16 | 407.46 |
| 2003-01-17 | 399.31 |
| 2003-01-20 | . |
| 2003-01-21 | 401.39 |
| 2003-01-22 | 397.69 |
| 2003-01-23 | 399.95 |
| 2003-01-24 | 391.75 |
| 2003-01-27 | 388.42 |
| 2003-01-28 | 395.26 |
| 2003-01-29 | 398.28 |
| 2003-01-30 | 393.77 |
| 2003-01-31 | 395.58 |
| 2003-02-03 | 393.90 |
| 2003-02-04 | 388.36 |
| 2003-02-05 | 385.00 |
| 2003-02-06 | 385.93 |
| 2003-02-07 | 386.29 |
| 2003-02-10 | 383.14 |
| 2003-02-11 | 377.81 |
| 2003-02-12 | 371.28 |
| 2003-02-13 | 367.07 |
| 2003-02-14 | 376.09 |
| 2003-02-17 | . |
| 2003-02-18 | 384.81 |
| 2003-02-19 | 379.08 |
| 2003-02-20 | 376.87 |
| 2003-02-21 | 379.16 |
| 2003-02-24 | 371.76 |
| 2003-02-25 | 376.36 |
| 2003-02-26 | 375.68 |
| 2003-02-27 | 382.94 |
| 2003-02-28 | 384.43 |
| 2003-03-03 | 380.69 |
| 2003-03-04 | 383.15 |
| 2003-03-05 | 387.78 |
| 2003-03-06 | 381.66 |
| 2003-03-07 | 383.72 |
| 2003-03-10 | 374.62 |
| 2003-03-11 | 374.19 |
| 2003-03-12 | 373.66 |
| 2003-03-13 | 368.30 |
| 2003-03-14 | 358.52 |
| 2003-03-17 | 370.35 |
| 2003-03-18 | 377.30 |
| 2003-03-19 | 382.91 |
| 2003-03-20 | 380.30 |
| 2003-03-21 | 391.66 |
| 2003-03-24 | 381.20 |
| 2003-03-25 | 386.62 |
| 2003-03-26 | 384.83 |
| 2003-03-27 | 382.90 |
| 2003-03-28 | 381.05 |
| 2003-03-31 | 375.59 |
| 2003-04-01 | 383.83 |
| 2003-04-02 | 394.77 |
| 2003-04-03 | 387.10 |
| 2003-04-04 | 388.90 |
| 2003-04-07 | 389.48 |
| 2003-04-08 | 388.36 |
| 2003-04-09 | 389.99 |
| 2003-04-10 | 390.71 |
| 2003-04-11 | 383.69 |
| 2003-04-14 | 390.02 |
| 2003-04-15 | 386.59 |
| 2003-04-16 | 376.81 |
| 2003-04-17 | 382.77 |
| 2003-04-18 | . |
| 2003-04-21 | 379.56 |
| 2003-04-22 | 387.97 |
| 2003-04-23 | 394.71 |
| 2003-04-24 | 394.00 |
| 2003-04-25 | 393.15 |
| 2003-04-28 | 400.41 |
| 2003-04-29 | 403.36 |
| 2003-04-30 | 405.49 |
| 2003-05-01 | 408.81 |
| 2003-05-02 | 417.61 |
| 2003-05-05 | 412.39 |
| 2003-05-06 | 416.62 |
| 2003-05-07 | 418.26 |
| 2003-05-08 | 417.19 |
| 2003-05-09 | 421.79 |
| 2003-05-12 | 423.23 |
| 2003-05-13 | 424.84 |
| 2003-05-14 | 423.22 |
| 2003-05-15 | 431.98 |
| 2003-05-16 | 421.26 |
| 2003-05-19 | 408.27 |
| 2003-05-20 | 407.99 |
| 2003-05-21 | 413.19 |
| 2003-05-22 | 419.31 |
| 2003-05-23 | 420.35 |
| 2003-05-26 | . |
| 2003-05-27 | 426.95 |
| 2003-05-28 | 430.77 |
| 2003-05-29 | 433.07 |
| 2003-05-30 | 443.24 |
| 2003-06-02 | 438.90 |
| 2003-06-03 | 440.46 |
| 2003-06-04 | 446.01 |
| 2003-06-05 | 451.22 |
| 2003-06-06 | 450.86 |
| 2003-06-09 | 446.06 |
| 2003-06-10 | 452.39 |
| 2003-06-11 | 455.03 |
| 2003-06-12 | 453.90 |
| 2003-06-13 | 450.88 |
| 2003-06-16 | 458.97 |
| 2003-06-17 | 461.35 |
| 2003-06-18 | 457.92 |
| 2003-06-19 | 450.69 |
| 2003-06-20 | 451.17 |
| 2003-06-23 | 440.13 |
| 2003-06-24 | 440.91 |
| 2003-06-25 | 440.22 |
| 2003-06-26 | 446.68 |
| 2003-06-27 | 438.81 |
| 2003-06-30 | 442.22 |
| 2003-07-01 | 440.73 |
| 2003-07-02 | 444.68 |
| 2003-07-03 | 443.69 |
| 2003-07-04 | . |
| 2003-07-07 | 450.26 |
| 2003-07-08 | 447.54 |
| 2003-07-09 | 441.15 |
| 2003-07-10 | 439.32 |
| 2003-07-11 | 444.20 |
| 2003-07-14 | 444.41 |
| 2003-07-15 | 438.58 |
| 2003-07-16 | 430.83 |
| 2003-07-17 | 428.55 |
| 2003-07-18 | 428.89 |
| 2003-07-21 | 427.99 |
| 2003-07-22 | 432.67 |
| 2003-07-23 | 427.89 |
| 2003-07-24 | 422.28 |
| 2003-07-25 | 428.33 |
| 2003-07-28 | 421.31 |
| 2003-07-29 | 418.45 |
| 2003-07-30 | 422.56 |
| 2003-07-31 | 421.22 |
| 2003-08-01 | 417.90 |
| 2003-08-04 | 416.47 |
| 2003-08-05 | 410.30 |
| 2003-08-06 | 415.38 |
| 2003-08-07 | 424.38 |
| 2003-08-08 | 424.07 |
| 2003-08-11 | 423.59 |
| 2003-08-12 | 424.69 |
| 2003-08-13 | 423.42 |
| 2003-08-14 | 426.26 |
| 2003-08-15 | 428.08 |
| 2003-08-18 | 430.67 |
| 2003-08-19 | 428.13 |
| 2003-08-20 | 422.08 |
| 2003-08-21 | 419.69 |
| 2003-08-22 | 417.01 |
| 2003-08-25 | 421.26 |
| 2003-08-26 | 424.98 |
| 2003-08-27 | 421.42 |
| 2003-08-28 | 424.64 |
| 2003-08-29 | 429.39 |
| 2003-09-01 | . |
| 2003-09-02 | 437.31 |
| 2003-09-03 | 439.80 |
| 2003-09-04 | 437.08 |
| 2003-09-05 | 441.01 |
| 2003-09-08 | 448.79 |
| 2003-09-09 | 443.79 |
| 2003-09-10 | 450.75 |
| 2003-09-11 | 453.82 |
| 2003-09-12 | 459.06 |
| 2003-09-15 | 457.86 |
| 2003-09-16 | 458.82 |
| 2003-09-17 | 460.38 |
| 2003-09-18 | 463.75 |
| 2003-09-19 | 459.77 |
| 2003-09-22 | 452.46 |
| 2003-09-23 | 456.19 |
| 2003-09-24 | 445.56 |
| 2003-09-25 | 444.49 |
| 2003-09-26 | 444.30 |
| 2003-09-29 | 447.01 |
| 2003-09-30 | 447.67 |
| 2003-10-01 | 452.73 |
| 2003-10-02 | 454.61 |
| 2003-10-03 | 452.53 |
| 2003-10-06 | 453.32 |
| 2003-10-07 | 451.77 |
| 2003-10-08 | 450.71 |
| 2003-10-09 | 451.13 |
| 2003-10-10 | 449.42 |
| 2003-10-13 | 450.86 |
| 2003-10-14 | 452.02 |
| 2003-10-15 | 450.69 |
| 2003-10-16 | 454.88 |
| 2003-10-17 | 449.88 |
| 2003-10-20 | 454.11 |
| 2003-10-21 | 453.00 |
| 2003-10-22 | 441.78 |
| 2003-10-23 | 445.20 |
| 2003-10-24 | 447.31 |
| 2003-10-27 | 444.52 |
| 2003-10-28 | 453.63 |
| 2003-10-29 | 454.93 |
| 2003-10-30 | 452.52 |
| 2003-10-31 | 449.16 |
| 2003-11-03 | 452.15 |
| 2003-11-04 | 444.41 |
| 2003-11-05 | 446.36 |
| 2003-11-06 | 447.12 |
| 2003-11-07 | 443.60 |
| 2003-11-10 | 441.61 |
| 2003-11-11 | 443.49 |
| 2003-11-12 | 446.06 |
| 2003-11-13 | 462.41 |
| 2003-11-14 | 463.24 |
| 2003-11-17 | 461.78 |
| 2003-11-18 | 459.25 |
| 2003-11-19 | 461.78 |
| 2003-11-20 | 455.59 |
| 2003-11-21 | 457.70 |
| 2003-11-24 | 465.76 |
| 2003-11-25 | 466.30 |
| 2003-11-26 | 467.35 |
| 2003-11-27 | . |
| 2003-11-28 | 466.05 |
| 2003-12-01 | 473.05 |
| 2003-12-02 | 474.24 |
| 2003-12-03 | 474.38 |
| 2003-12-04 | 475.35 |
| 2003-12-05 | 471.19 |
| 2003-12-08 | 476.83 |
| 2003-12-09 | 476.23 |
| 2003-12-10 | 475.78 |
| 2003-12-11 | 480.73 |
| 2003-12-12 | 482.30 |
| 2003-12-15 | 479.75 |
| 2003-12-16 | 481.87 |
| 2003-12-17 | 480.81 |
| 2003-12-18 | 487.27 |
| 2003-12-19 | 484.71 |
| 2003-12-22 | 484.21 |
| 2003-12-23 | 484.67 |
| 2003-12-24 | 485.86 |
| 2003-12-25 | . |
| 2003-12-26 | 486.37 |
| 2003-12-29 | 491.17 |
| 2003-12-30 | 488.30 |
| 2003-12-31 | 487.96 |
| 2004-01-01 | . |
| 2004-01-02 | 487.41 |
| 2004-01-05 | 487.41 |
| 2004-01-06 | 485.48 |
| 2004-01-07 | 491.13 |
| 2004-01-08 | 481.64 |
| 2004-01-09 | 477.13 |
| 2004-01-12 | 474.31 |
| 2004-01-13 | 474.32 |
| 2004-01-14 | 477.47 |
| 2004-01-15 | 483.38 |
| 2004-01-16 | 476.37 |
| 2004-01-19 | . |
| 2004-01-20 | 477.35 |
| 2004-01-21 | 479.34 |
| 2004-01-22 | 477.27 |
| 2004-01-23 | 475.64 |
| 2004-01-26 | 483.68 |
| 2004-01-27 | 474.56 |
| 2004-01-28 | 473.61 |
| 2004-01-29 | 477.22 |
| 2004-01-30 | 474.95 |
| 2004-02-02 | 480.33 |
| 2004-02-03 | 485.23 |
| 2004-02-04 | 486.70 |
| 2004-02-05 | 487.12 |
| 2004-02-06 | 488.55 |
| 2004-02-09 | 489.00 |
| 2004-02-10 | 489.51 |
| 2004-02-11 | 496.34 |
| 2004-02-12 | 491.82 |
| 2004-02-13 | 493.83 |
| 2004-02-16 | . |
| 2004-02-17 | 498.59 |
| 2004-02-18 | 494.53 |
| 2004-02-19 | 484.82 |
| 2004-02-20 | 482.72 |
| 2004-02-23 | 482.66 |
| 2004-02-24 | 482.91 |
| 2004-02-25 | 483.35 |
| 2004-02-26 | 481.12 |
| 2004-02-27 | 480.64 |
| 2004-03-01 | 488.52 |
| 2004-03-02 | 489.30 |
| 2004-03-03 | 490.37 |
| 2004-03-04 | 489.87 |
| 2004-03-05 | 490.39 |
| 2004-03-08 | 487.84 |
| 2004-03-09 | 483.91 |
| 2004-03-10 | 476.49 |
| 2004-03-11 | 472.81 |
| 2004-03-12 | 475.28 |
| 2004-03-15 | 469.49 |
| 2004-03-16 | 475.63 |
| 2004-03-17 | 471.03 |
| 2004-03-18 | 467.83 |
| 2004-03-19 | 467.80 |
| 2004-03-22 | 461.32 |
| 2004-03-23 | 465.33 |
| 2004-03-24 | 461.37 |
| 2004-03-25 | 467.36 |
| 2004-03-26 | 468.64 |
| 2004-03-29 | 474.52 |
| 2004-03-30 | 478.79 |
| 2004-03-31 | 480.31 |
| 2004-04-01 | 487.79 |
| 2004-04-02 | 493.63 |
| 2004-04-05 | 500.41 |
| 2004-04-06 | 500.72 |
| 2004-04-07 | 498.07 |
| 2004-04-08 | 493.98 |
| 2004-04-09 | . |
| 2004-04-12 | 489.34 |
| 2004-04-13 | 479.68 |
| 2004-04-14 | 489.40 |
| 2004-04-15 | 503.46 |
| 2004-04-16 | 506.86 |
| 2004-04-19 | 508.97 |
| 2004-04-20 | 504.69 |
| 2004-04-21 | 511.32 |
| 2004-04-22 | 520.78 |
| 2004-04-23 | 517.14 |
| 2004-04-26 | 513.71 |
| 2004-04-27 | 514.35 |
| 2004-04-28 | 507.27 |
| 2004-04-29 | 510.59 |
| 2004-04-30 | 507.88 |
| 2004-05-03 | 500.02 |
| 2004-05-04 | 497.61 |
| 2004-05-05 | 503.55 |
| 2004-05-06 | 500.58 |
| 2004-05-07 | 494.19 |
| 2004-05-10 | 485.40 |
| 2004-05-11 | 488.02 |
| 2004-05-12 | 489.33 |
| 2004-05-13 | 488.64 |
| 2004-05-14 | 489.39 |
| 2004-05-17 | 486.51 |
| 2004-05-18 | 486.09 |
| 2004-05-19 | 484.25 |
| 2004-05-20 | 480.76 |
| 2004-05-21 | 480.38 |
| 2004-05-24 | 477.48 |
| 2004-05-25 | 484.65 |
| 2004-05-26 | 488.19 |
| 2004-05-27 | 494.84 |
| 2004-05-28 | 493.34 |
| 2004-05-31 | . |
| 2004-06-01 | 495.83 |
| 2004-06-02 | 498.09 |
| 2004-06-03 | 496.59 |
| 2004-06-04 | 499.47 |
| 2004-06-07 | 506.97 |
| 2004-06-08 | 509.17 |
| 2004-06-09 | 505.89 |
| 2004-06-10 | 508.53 |
| 2004-06-11 | . |
| 2004-06-14 | 505.50 |
| 2004-06-15 | 507.84 |
| 2004-06-16 | 507.94 |
| 2004-06-17 | 510.50 |
| 2004-06-18 | 510.44 |
| 2004-06-21 | 507.82 |
| 2004-06-22 | 504.16 |
| 2004-06-23 | 507.66 |
| 2004-06-24 | 505.11 |
| 2004-06-25 | 497.34 |
| 2004-06-28 | 498.87 |
| 2004-06-29 | 503.86 |
| 2004-06-30 | 503.14 |
| 2004-07-01 | 496.97 |
| 2004-07-02 | 496.08 |
| 2004-07-05 | . |
| 2004-07-06 | 488.60 |
| 2004-07-07 | 489.33 |
| 2004-07-08 | 491.63 |
| 2004-07-09 | 486.60 |
| 2004-07-12 | 489.62 |
| 2004-07-13 | 489.30 |
| 2004-07-14 | 487.58 |
| 2004-07-15 | 487.53 |
| 2004-07-16 | 478.36 |
| 2004-07-19 | 478.59 |
| 2004-07-20 | 481.67 |
| 2004-07-21 | 474.41 |
| 2004-07-22 | 472.67 |
| 2004-07-23 | 465.29 |
| 2004-07-26 | 460.62 |
| 2004-07-27 | 470.16 |
| 2004-07-28 | 467.52 |
| 2004-07-29 | 469.40 |
| 2004-07-30 | 474.00 |
| 2004-08-02 | 475.76 |
| 2004-08-03 | 475.25 |
| 2004-08-04 | 475.15 |
| 2004-08-05 | 468.65 |
| 2004-08-06 | 464.38 |
| 2004-08-09 | 462.19 |
| 2004-08-10 | 471.02 |
| 2004-08-11 | 478.21 |
| 2004-08-12 | 475.16 |
| 2004-08-13 | 473.81 |
| 2004-08-16 | 478.25 |
| 2004-08-17 | 477.85 |
| 2004-08-18 | 484.36 |
| 2004-08-19 | 484.72 |
| 2004-08-20 | 489.17 |
| 2004-08-23 | 486.36 |
| 2004-08-24 | 487.36 |
| 2004-08-25 | 490.83 |
| 2004-08-26 | 486.08 |
| 2004-08-27 | 487.86 |
| 2004-08-30 | 483.18 |
| 2004-08-31 | 489.55 |
| 2004-09-01 | 494.05 |
| 2004-09-02 | 500.68 |
| 2004-09-03 | 500.71 |
| 2004-09-06 | . |
| 2004-09-07 | 498.85 |
| 2004-09-08 | 498.63 |
| 2004-09-09 | 497.80 |
| 2004-09-10 | 499.92 |
| 2004-09-13 | 504.89 |
| 2004-09-14 | 506.74 |
| 2004-09-15 | 503.82 |
| 2004-09-16 | 504.04 |
| 2004-09-17 | 505.84 |
| 2004-09-20 | 503.45 |
| 2004-09-21 | 508.04 |
| 2004-09-22 | 498.71 |
| 2004-09-23 | 500.64 |
| 2004-09-24 | 502.62 |
| 2004-09-27 | 499.66 |
| 2004-09-28 | 501.52 |
| 2004-09-29 | 501.43 |
| 2004-09-30 | 502.98 |
| 2004-10-01 | 504.63 |
| 2004-10-04 | 506.54 |
| 2004-10-05 | 504.94 |
| 2004-10-06 | 505.65 |
| 2004-10-07 | 496.27 |
| 2004-10-08 | 490.31 |
| 2004-10-11 | 491.46 |
| 2004-10-12 | 493.37 |
| 2004-10-13 | 488.97 |
| 2004-10-14 | 488.60 |
| 2004-10-15 | 490.61 |
| 2004-10-18 | 493.31 |
| 2004-10-19 | 490.83 |
| 2004-10-20 | 492.22 |
| 2004-10-21 | 488.58 |
| 2004-10-22 | 484.94 |
| 2004-10-25 | 481.72 |
| 2004-10-26 | 488.05 |
| 2004-10-27 | 499.78 |
| 2004-10-28 | 501.10 |
| 2004-10-29 | 502.15 |
| 2004-11-01 | 501.78 |
| 2004-11-02 | 497.85 |
| 2004-11-03 | 508.97 |
| 2004-11-04 | 514.87 |
| 2004-11-05 | 516.00 |
| 2004-11-08 | 519.19 |
| 2004-11-09 | 520.56 |
| 2004-11-10 | 520.81 |
| 2004-11-11 | 524.85 |
| 2004-11-12 | 519.29 |
| 2004-11-15 | 521.03 |
| 2004-11-16 | 517.70 |
| 2004-11-17 | 514.22 |
| 2004-11-18 | 512.24 |
| 2004-11-19 | 507.07 |
| 2004-11-22 | 510.23 |
| 2004-11-23 | 506.49 |
| 2004-11-24 | 508.93 |
| 2004-11-25 | . |
| 2004-11-26 | 510.34 |
| 2004-11-29 | 509.73 |
| 2004-11-30 | 506.44 |
| 2004-12-01 | 518.19 |
| 2004-12-02 | 522.69 |
| 2004-12-03 | 520.83 |
| 2004-12-06 | 520.55 |
| 2004-12-07 | 519.05 |
| 2004-12-08 | 523.44 |
| 2004-12-09 | 525.72 |
| 2004-12-10 | 524.75 |
| 2004-12-13 | 527.13 |
| 2004-12-14 | 532.15 |
| 2004-12-15 | 531.73 |
| 2004-12-16 | 546.87 |
| 2004-12-17 | 551.83 |
| 2004-12-20 | 546.55 |
| 2004-12-21 | 546.09 |
| 2004-12-22 | 549.95 |
| 2004-12-23 | 550.61 |
| 2004-12-24 | . |
| 2004-12-27 | 546.48 |
| 2004-12-28 | 551.29 |
| 2004-12-29 | 554.33 |
| 2004-12-30 | 554.73 |
| 2004-12-31 | 552.38 |
| 2005-01-03 | 550.58 |
| 2005-01-04 | 545.50 |
| 2005-01-05 | 542.20 |
| 2005-01-06 | 548.66 |
| 2005-01-07 | 554.24 |
| 2005-01-10 | 556.86 |
| 2005-01-11 | 551.67 |
| 2005-01-12 | 551.85 |
| 2005-01-13 | 544.68 |
| 2005-01-14 | 547.41 |
| 2005-01-17 | . |
| 2005-01-18 | 550.14 |
| 2005-01-19 | 551.00 |
| 2005-01-20 | 549.01 |
| 2005-01-21 | 549.35 |
| 2005-01-24 | 547.70 |
| 2005-01-25 | 545.68 |
| 2005-01-26 | 549.08 |
| 2005-01-27 | 548.30 |
#2005-01-28| 545.12
#2005-01-31| 546.94
#2005-02-01| 552.65
#2005-02-02| 555.28
#2005-02-03| 558.11
#2005-02-04| 559.71
#2005-02-07| 559.49
#2005-02-08| 558.19
#2005-02-09| 552.85
#2005-02-10| 551.06
#2005-02-11| 560.26
#2005-02-14| 560.18
#2005-02-15| 563.34
#2005-02-16| 561.80
#2005-02-17| 559.60
#2005-02-18| 561.24
#2005-02-21| .
#2005-02-22| 552.06
#2005-02-23| 556.10
#2005-02-24| 562.74
#2005-02-25| 564.35
#2005-02-28| 559.39
#2005-03-01| 560.97
#2005-03-02| 561.86
#2005-03-03| 559.59
#2005-03-04| 562.93
#2005-03-07| 564.53
#2005-03-08| 561.93
#2005-03-09| 556.66
#2005-03-10| 559.69
#2005-03-11| 557.34
#2005-03-14| 559.00
#2005-03-15| 552.64
#2005-03-16| 547.86
#2005-03-17| 544.95
#2005-03-18| 544.21
#2005-03-21| 541.06
#2005-03-22| 537.87
#2005-03-23| 543.62
#2005-03-24| 546.89
#2005-03-25| .
#2005-03-28| 548.83
#2005-03-29| 551.01
#2005-03-30| 559.06
#2005-03-31| 556.00
#2005-04-01| 551.57
#2005-04-04| 551.04
#2005-04-05| 560.21
#2005-04-06| 563.48
#2005-04-07| 571.32
#2005-04-08| 566.51
#2005-04-11| 565.58
#2005-04-12| 567.80
#2005-04-13| 566.56
#2005-04-14| 565.95
#2005-04-15| 572.63
#2005-04-18| 566.86
#2005-04-19| 562.91
#2005-04-20| 556.68
#2005-04-21| 568.58
#2005-04-22| 566.81
#2005-04-25| 569.41
#2005-04-26| 568.12
#2005-04-27| 575.00
#2005-04-28| 568.65
#2005-04-29| 578.66
#2005-05-02| 579.78
#2005-05-03| 579.06
#2005-05-04| 585.05
#2005-05-05| 582.26
#2005-05-06| 581.98
#2005-05-09| 583.18
#2005-05-10| 580.86
#2005-05-11| 586.05
#2005-05-12| 582.99
#2005-05-13| 579.00
#2005-05-16| 584.79
#2005-05-17| 585.65
#2005-05-18| 586.70
#2005-05-19| 584.60
#2005-05-20| 583.46
#2005-05-23| 584.43
#2005-05-24| 581.86
#2005-05-25| 576.43
#2005-05-26| 573.23
#2005-05-27| 571.70
#2005-05-30| .
#2005-05-31| 573.46
#2005-06-01| 574.47
#2005-06-02| 574.37
#2005-06-03| 572.93
#2005-06-06| 573.38
#2005-06-07| 576.05
#2005-06-08| 573.43
#2005-06-09| 575.82
#2005-06-10| 573.91
#2005-06-13| 574.42
#2005-06-14| 575.54
#2005-06-15| 573.57
#2005-06-16| 574.66
#2005-06-17| 576.17
#2005-06-20| 576.08
#2005-06-21| 575.07
#2005-06-22| 576.32
#2005-06-23| 569.54
#2005-06-24| 568.87
#2005-06-27| 570.59
#2005-06-28| 576.50
#2005-06-29| 574.06
#2005-06-30| 573.47
#2005-07-01| 572.82
#2005-07-04| .
#2005-07-05| 575.08
#2005-07-06| 572.62
#2005-07-07| 572.23
#2005-07-08| 577.33
#2005-07-11| 579.24
#2005-07-12| 579.42
#2005-07-13| 564.57
#2005-07-14| 560.56
#2005-07-15| 562.39
#2005-07-18| 558.09
#2005-07-19| 559.06
#2005-07-20| 565.28
#2005-07-21| 564.55
#2005-07-22| 563.69
#2005-07-25| 560.28
#2005-07-26| 563.62
#2005-07-27| 570.48
#2005-07-28| 577.13
#2005-07-29| 574.16
#2005-08-01| 575.12
#2005-08-02| 577.03
#2005-08-03| 576.32
#2005-08-04| 570.62
#2005-08-05| 566.80
#2005-08-08| 565.10
#2005-08-09| 567.56
#2005-08-10| 567.42
#2005-08-11| 572.64
#2005-08-12| 570.47
#2005-08-15| 570.88
#2005-08-16| 566.05
#2005-08-17| 566.38
#2005-08-18| 564.45
#2005-08-19| 562.02
#2005-08-22| 563.70
#2005-08-23| 560.16
#2005-08-24| 554.63
#2005-08-25| 553.78
#2005-08-26| 549.78
#2005-08-29| 554.54
#2005-08-30| 550.49
#2005-08-31| 558.10
#2005-09-01| 558.84
#2005-09-02| 556.62
#2005-09-05| .
#2005-09-06| 562.50
#2005-09-07| 565.74
#2005-09-08| 563.92
#2005-09-09| 566.30
#2005-09-12| 564.07
#2005-09-13| 559.44
#2005-09-14| 553.88
#2005-09-15| 555.15
#2005-09-16| 556.07
#2005-09-19| 550.89
#2005-09-20| 548.64
#2005-09-21| 547.70
#2005-09-22| 552.71
#2005-09-23| 554.89
#2005-09-26| 546.51
#2005-09-27| 546.47
#2005-09-28| 542.09
#2005-09-29| 543.75
#2005-09-30| 545.75
#2005-10-03| 546.76
#2005-10-04| 556.31
#2005-10-05| 546.25
#2005-10-06| 540.59
#2005-10-07| 538.48
#2005-10-10| 534.24
#2005-10-11| 529.44
#2005-10-12| 528.02
#2005-10-13| 529.26
#2005-10-14| 531.90
#2005-10-17| 531.54
#2005-10-18| 531.39
#2005-10-19| 541.36
#2005-10-20| 535.42
#2005-10-21| 532.84
#2005-10-24| 537.28
#2005-10-25| 537.63
#2005-10-26| 533.46
#2005-10-27| 526.96
#2005-10-28| 531.61
#2005-10-31| 534.89
#2005-11-01| 530.70
#2005-11-02| 536.28
#2005-11-03| 542.48
#2005-11-04| 541.51
#2005-11-07| 543.93
#2005-11-08| 543.45
#2005-11-09| 548.04
#2005-11-10| 551.50
#2005-11-11| 557.54
#2005-11-14| 538.38
#2005-11-15| 546.42
#2005-11-16| 540.22
#2005-11-17| 544.30
#2005-11-18| 541.03
#2005-11-21| 536.72
#2005-11-22| 528.84
#2005-11-23| 528.01
#2005-11-24| .
#2005-11-25| 528.25
#2005-11-28| 527.27
#2005-11-29| 523.16
#2005-11-30| 519.00
#2005-12-01| 520.89
#2005-12-02| 527.47
#2005-12-05| 524.27
#2005-12-06| 522.64
#2005-12-07| 521.23
#2005-12-08| 525.28
#2005-12-09| 529.13
#2005-12-12| 528.29
#2005-12-13| 530.04
#2005-12-14| 529.84
#2005-12-15| 528.14
#2005-12-16| 532.73
#2005-12-19| 531.06
#2005-12-20| 528.84
#2005-12-21| 532.72
#2005-12-22| 535.74
#2005-12-23| 534.64
#2005-12-26| .
#2005-12-27| 528.69
#2005-12-28| 528.49
#2005-12-29| 525.49
#2005-12-30| 522.65
#2006-01-02| .
#2006-01-03| 525.48
#2006-01-04| 529.33
#2006-01-05| 529.96
#2006-01-06| 537.87
#2006-01-09| 548.59
#2006-01-10| 546.85
#2006-01-11| 543.14
#2006-01-12| 541.03
#2006-01-13| 539.55
#2006-01-16| .
#2006-01-17| 538.68
#2006-01-18| 540.58
#2006-01-19| 543.17
#2006-01-20| 531.37
#2006-01-23| 531.96
#2006-01-24| 531.09
#2006-01-25| 540.57
#2006-01-26| 552.29
#2006-01-27| 551.79
#2006-01-30| 549.28
#2006-01-31| 550.91
#2006-02-01| 548.47
#2006-02-02| 543.05
#2006-02-03| 541.90
#2006-02-06| 539.37
#2006-02-07| 537.20
#2006-02-08| 540.37
#2006-02-09| 544.60
#2006-02-10| 545.51
#2006-02-13| 547.25
#2006-02-14| 555.51
#2006-02-15| 560.22
#2006-02-16| 563.11
#2006-02-17| 562.48
#2006-02-20| .
#2006-02-21| 557.39
#2006-02-22| 560.67
#2006-02-23| 557.82
#2006-02-24| 561.29
#2006-02-27| 564.58
#2006-02-28| 558.56
#2006-03-01| 560.31
#2006-03-02| 558.56
#2006-03-03| 559.49
#2006-03-06| 557.22
#2006-03-07| 554.73
#2006-03-08| 556.30
#2006-03-09| 553.05
#2006-03-10| 558.34
#2006-03-13| 566.24
#2006-03-14| 568.90
#2006-03-15| 568.91
#2006-03-16| 567.80
#2006-03-17| 571.06
#2006-03-20| 565.29
#2006-03-21| 561.59
#2006-03-22| 565.71
#2006-03-23| 564.16
#2006-03-24| 562.30
#2006-03-27| 559.18
#2006-03-28| 556.22
#2006-03-29| 556.07
#2006-03-30| 552.51
#2006-03-31| 551.91
#2006-04-03| 548.00
#2006-04-04| 546.86
#2006-04-05| 545.02
#2006-04-06| 542.15
#2006-04-07| 541.02
#2006-04-10| 538.23
#2006-04-11| 532.78
#2006-04-12| 534.88
#2006-04-13| 531.16
#2006-04-14| .
#2006-04-17| 529.16
#2006-04-18| 536.35
#2006-04-19| 542.43
#2006-04-20| 551.16
#2006-04-21| 551.75
#2006-04-24| 553.76
#2006-04-25| 548.15
#2006-04-26| 543.19
#2006-04-27| 544.30
#2006-04-28| 544.31
#2006-05-01| 537.57
#2006-05-02| 538.94
#2006-05-03| 535.78
#2006-05-04| 540.47
#2006-05-05| 545.25
#2006-05-08| 550.92
#2006-05-09| 550.89
#2006-05-10| 547.22
#2006-05-11| 546.22
#2006-05-12| 543.96
#2006-05-15| 546.72
#2006-05-16| 543.86
#2006-05-17| 537.04
#2006-05-18| 536.04
#2006-05-19| 534.43
#2006-05-22| 534.30
#2006-05-23| 531.80
#2006-05-24| 534.25
#2006-05-25| 538.07
#2006-05-26| 542.22
#2006-05-29| .
#2006-05-30| 534.95
#2006-05-31| 537.79
#2006-06-01| 543.67
#2006-06-02| 545.15
#2006-06-05| 537.24
#2006-06-06| 536.76
#2006-06-07| 539.72
#2006-06-08| 536.80
#2006-06-09| 535.82
#2006-06-12| 530.94
#2006-06-13| 527.92
#2006-06-14| 529.54
#2006-06-15| 538.11
#2006-06-16| 534.96
#2006-06-19| 528.92
#2006-06-20| 526.88
#2006-06-21| 533.49
#2006-06-22| 529.89
#2006-06-23| 529.96
#2006-06-26| 529.10
#2006-06-27| 523.29
#2006-06-28| 525.22
#2006-06-29| 536.34
#2006-06-30| 537.09
#2006-07-03| 538.89
#2006-07-04| .
#2006-07-05| 535.55
#2006-07-06| 535.21
#2006-07-07| 531.12
#2006-07-10| 531.30
#2006-07-11| 534.11
#2006-07-12| 530.36
#2006-07-13| 528.05
#2006-07-14| 528.59
#2006-07-17| 531.98
#2006-07-18| 532.14
#2006-07-19| 544.15
#2006-07-20| 543.51
#2006-07-21| 545.25
#2006-07-24| 549.63
#2006-07-25| 556.16
#2006-07-26| 557.11
#2006-07-27| 555.10
#2006-07-28| 564.60
#2006-07-31| 565.44
#2006-08-01| 567.62
#2006-08-02| 566.61
#2006-08-03| 566.55
#2006-08-04| 564.07
#2006-08-07| 562.99
#2006-08-08| 567.67
#2006-08-09| 565.12
#2006-08-10| 570.67
#2006-08-11| 569.60
#2006-08-14| 572.70
#2006-08-15| 576.09
#2006-08-16| 577.18
#2006-08-17| 581.92
#2006-08-18| 582.57
#2006-08-21| 581.84
#2006-08-22| 582.68
#2006-08-23| 579.31
#2006-08-24| 583.01
#2006-08-25| 581.14
#2006-08-28| 586.88
#2006-08-29| 591.16
#2006-08-30| 591.01
#2006-08-31| 591.26
#2006-09-01| 595.61
#2006-09-04| .
#2006-09-05| 595.68
#2006-09-06| 588.40
#2006-09-07| 584.82
#2006-09-08| 588.76
#2006-09-11| 592.99
#2006-09-12| 597.89
#2006-09-13| 598.01
#2006-09-14| 596.54
#2006-09-15| 601.04
#2006-09-18| 599.39
#2006-09-19| 598.34
#2006-09-20| 601.69
#2006-09-21| 600.43
#2006-09-22| 598.48
#2006-09-25| 600.65
#2006-09-26| 599.74
#2006-09-27| 598.76
#2006-09-28| 596.26
#2006-09-29| 599.56
#2006-10-02| 595.35
#2006-10-03| 596.36
#2006-10-04| 600.45
#2006-10-05| 603.02
#2006-10-06| 606.98
#2006-10-09| 606.79
#2006-10-10| 607.23
#2006-10-11| 608.56
#2006-10-12| 615.57
#2006-10-13| 615.16
#2006-10-16| 613.49
#2006-10-17| 612.48
#2006-10-18| 619.74
#2006-10-19| 616.46
#2006-10-20| 618.97
#2006-10-23| 626.55
#2006-10-24| 623.80
#2006-10-25| 619.65
#2006-10-26| 624.03
#2006-10-27| 618.83
#2006-10-30| 616.79
#2006-10-31| 612.58
#2006-11-01| 607.06
#2006-11-02| 612.34
#2006-11-03| 610.63
#2006-11-06| 620.46
#2006-11-07| 623.36
#2006-11-08| 616.27
#2006-11-09| 608.40
#2006-11-10| 606.22
#2006-11-13| 603.68
#2006-11-14| 607.93
#2006-11-15| 609.72
#2006-11-16| 616.57
#2006-11-17| 616.31
#2006-11-20| 615.19
#2006-11-21| 614.73
#2006-11-22| 617.38
#2006-11-23| .
#2006-11-24| 614.67
#2006-11-27| 606.32
#2006-11-28| 611.64
#2006-11-29| 617.03
#2006-11-30| 617.00
#2006-12-01| 617.99
#2006-12-04| 626.13
#2006-12-05| 623.81
#2006-12-06| 621.86
#2006-12-07| 622.65
#2006-12-08| 624.12
#2006-12-11| 620.24
#2006-12-12| 619.07
#2006-12-13| 620.10
#2006-12-14| 625.48
#2006-12-15| 625.31
#2006-12-18| 623.55
#2006-12-19| 624.25
#2006-12-20| 621.21
#2006-12-21| 621.38
#2006-12-22| 617.79
#2006-12-25| .
#2006-12-26| 618.96
#2006-12-27| 621.15
#2006-12-28| 619.42
#2006-12-29| 615.33
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 616.92
#2007-01-04| 620.02
#2007-01-05| 618.91
#2007-01-08| 620.94
#2007-01-09| 618.31
#2007-01-10| 623.22
#2007-01-11| 627.84
#2007-01-12| 631.64
#2007-01-15| .
#2007-01-16| 632.40
#2007-01-17| 638.27
#2007-01-18| 643.52
#2007-01-19| 642.48
#2007-01-22| 635.09
#2007-01-23| 636.56
#2007-01-24| 641.46
#2007-01-25| 644.76
#2007-01-26| 641.47
#2007-01-29| 639.58
#2007-01-30| 649.86
#2007-01-31| 655.64
#2007-02-01| 660.47
#2007-02-02| 657.39
#2007-02-05| 658.42
#2007-02-06| 654.51
#2007-02-07| 658.54
#2007-02-08| 661.49
#2007-02-09| 658.00
#2007-02-12| 657.15
#2007-02-13| 658.55
#2007-02-14| 662.23
#2007-02-15| 664.42
#2007-02-16| 665.26
#2007-02-19| .
#2007-02-20| 666.37
#2007-02-21| 667.69
#2007-02-22| 662.69
#2007-02-23| 659.49
#2007-02-26| 658.72
#2007-02-27| 642.71
#2007-02-28| 649.19
#2007-03-01| 644.72
#2007-03-02| 637.42
#2007-03-05| 632.98
#2007-03-06| 637.28
#2007-03-07| 637.59
#2007-03-08| 644.32
#2007-03-09| 648.10
#2007-03-12| 649.34
#2007-03-13| 640.80
#2007-03-14| 649.10
#2007-03-15| 652.83
#2007-03-16| 652.20
#2007-03-19| 659.04
#2007-03-20| 661.09
#2007-03-21| 666.04
#2007-03-22| 667.62
#2007-03-23| 666.67
#2007-03-26| 668.79
#2007-03-27| 667.64
#2007-03-28| 665.67
#2007-03-29| 673.02
#2007-03-30| 672.37
#2007-04-02| 677.98
#2007-04-03| 686.86
#2007-04-04| 686.09
#2007-04-05| 686.38
#2007-04-06| .
#2007-04-09| 686.09
#2007-04-10| 687.05
#2007-04-11| 683.78
#2007-04-12| 686.51
#2007-04-13| 685.85
#2007-04-16| 689.59
#2007-04-17| 691.83
#2007-04-18| 688.19
#2007-04-19| 691.45
#2007-04-20| 693.95
#2007-04-23| 697.07
#2007-04-24| 695.21
#2007-04-25| 702.32
#2007-04-26| 703.26
#2007-04-27| 702.27
#2007-04-30| 696.33
#2007-05-01| 703.57
#2007-05-02| 712.21
#2007-05-03| 710.34
#2007-05-04| 709.03
#2007-05-07| 709.76
#2007-05-08| 707.63
#2007-05-09| 709.33
#2007-05-10| 701.67
#2007-05-11| 699.23
#2007-05-14| 700.55
#2007-05-15| 699.45
#2007-05-16| 707.40
#2007-05-17| 698.49
#2007-05-18| 702.44
#2007-05-21| 708.00
#2007-05-22| 708.46
#2007-05-23| 709.45
#2007-05-24| 708.36
#2007-05-25| 710.33
#2007-05-28| .
#2007-05-29| 705.84
#2007-05-30| 706.00
#2007-05-31| 710.87
#2007-06-01| 713.00
#2007-06-04| 715.33
#2007-06-05| 712.43
#2007-06-06| 708.26
#2007-06-07| 698.58
#2007-06-08| 706.94
#2007-06-11| 703.04
#2007-06-12| 702.00
#2007-06-13| 705.22
#2007-06-14| 711.48
#2007-06-15| 717.31
#2007-06-18| 714.13
#2007-06-19| 718.32
#2007-06-20| 712.75
#2007-06-21| 713.49
#2007-06-22| 704.51
#2007-06-25| 697.50
#2007-06-26| 696.57
#2007-06-27| 707.18
#2007-06-28| 708.33
#2007-06-29| 709.45
#2007-07-02| 720.94
#2007-07-03| 720.81
#2007-07-04| .
#2007-07-05| 723.16
#2007-07-06| 724.97
#2007-07-09| 725.19
#2007-07-10| 715.42
#2007-07-11| 723.47
#2007-07-12| 727.41
#2007-07-13| 728.53
#2007-07-16| 725.92
#2007-07-17| 724.62
#2007-07-18| 722.12
#2007-07-19| 708.49
#2007-07-20| 704.42
#2007-07-23| 711.18
#2007-07-24| 701.17
#2007-07-25| 693.74
#2007-07-26| 688.51
#2007-07-27| 682.96
#2007-07-30| 693.96
#2007-07-31| 683.69
#2007-08-01| 690.36
#2007-08-02| 699.00
#2007-08-03| 689.73
#2007-08-06| 699.89
#2007-08-07| 702.16
#2007-08-08| 709.95
#2007-08-09| 688.57
#2007-08-10| 691.24
#2007-08-13| 694.66
#2007-08-14| 690.69
#2007-08-15| 680.52
#2007-08-16| 674.97
#2007-08-17| 682.87
#2007-08-20| 681.16
#2007-08-21| 685.62
#2007-08-22| 692.59
#2007-08-23| 695.11
#2007-08-24| 698.59
#2007-08-27| 700.17
#2007-08-28| 691.25
#2007-08-29| 699.62
#2007-08-30| 702.31
#2007-08-31| 709.15
#2007-09-03| .
#2007-09-04| 709.77
#2007-09-05| 706.72
#2007-09-06| 710.20
#2007-09-07| 703.00
#2007-09-10| 705.78
#2007-09-11| 712.78
#2007-09-12| 717.79
#2007-09-13| 720.32
#2007-09-14| 720.07
#2007-09-17| 715.88
#2007-09-18| 725.86
#2007-09-19| 734.84
#2007-09-20| 733.03
#2007-09-21| 738.70
#2007-09-24| 735.96
#2007-09-25| 742.27
#2007-09-26| 740.35
#2007-09-27| 743.08
#2007-09-28| 744.49
#2007-10-01| 750.85
#2007-10-02| 751.14
#2007-10-03| 747.12
#2007-10-04| 749.21
#2007-10-05| 753.90
#2007-10-08| 751.95
#2007-10-09| 751.86
#2007-10-10| 752.16
#2007-10-11| 753.57
#2007-10-12| 761.39
#2007-10-15| 750.52
#2007-10-16| 749.23
#2007-10-17| 746.41
#2007-10-18| 769.69
#2007-10-19| 754.19
#2007-10-22| 754.94
#2007-10-23| 760.04
#2007-10-24| 755.11
#2007-10-25| 760.41
#2007-10-26| 763.57
#2007-10-29| 764.02
#2007-10-30| 764.66
#2007-10-31| 767.79
#2007-11-01| 759.99
#2007-11-02| 767.78
#2007-11-05| 761.31
#2007-11-06| 761.43
#2007-11-07| 753.49
#2007-11-08| 756.23
#2007-11-09| 751.11
#2007-11-12| 747.57
#2007-11-13| 757.80
#2007-11-14| 758.99
#2007-11-15| 756.54
#2007-11-16| 760.15
#2007-11-19| 759.16
#2007-11-20| 755.41
#2007-11-21| 730.18
#2007-11-22| .
#2007-11-23| 742.19
#2007-11-26| 725.13
#2007-11-27| 741.87
#2007-11-28| 752.91
#2007-11-29| 748.84
#2007-11-30| 759.02
#2007-12-03| 746.15
#2007-12-04| 744.53
#2007-12-05| 753.46
#2007-12-06| 755.71
#2007-12-07| 763.20
#2007-12-10| 772.95
#2007-12-11| 754.45
#2007-12-12| 754.15
#2007-12-13| 760.56
#2007-12-14| 750.01
#2007-12-17| 739.38
#2007-12-18| 745.78
#2007-12-19| 753.92
#2007-12-20| 759.73
#2007-12-21| 770.01
#2007-12-24| 773.32
#2007-12-25| .
#2007-12-26| 771.48
#2007-12-27| 765.50
#2007-12-28| 768.02
#2007-12-31| 761.41
#2008-01-01| .
#2008-01-02| 758.30
#2008-01-03| 768.80
#2008-01-04| 762.30
#2008-01-07| 781.38
#2008-01-08| 782.44
#2008-01-09| 807.63
#2008-01-10| 803.13
#2008-01-11| 807.87
#2008-01-14| 806.71
#2008-01-15| 803.27
#2008-01-16| 816.11
#2008-01-17| 794.59
#2008-01-18| 789.63
#2008-01-21| .
#2008-01-22| 764.38
#2008-01-23| 764.40
#2008-01-24| 771.33
#2008-01-25| 759.00
#2008-01-28| 761.31
#2008-01-29| 762.15
#2008-01-30| 751.58
#2008-01-31| 761.06
#2008-02-01| 773.27
#2008-02-04| 777.11
#2008-02-05| 757.59
#2008-02-06| 752.62
#2008-02-07| 763.99
#2008-02-08| 764.96
#2008-02-11| 765.90
#2008-02-12| 771.97
#2008-02-13| 774.16
#2008-02-14| 766.17
#2008-02-15| 757.52
#2008-02-18| .
#2008-02-19| 762.15
#2008-02-20| 761.16
#2008-02-21| 752.31
#2008-02-22| 752.54
#2008-02-25| 763.24
#2008-02-26| 765.05
#2008-02-27| 759.06
#2008-02-28| 759.56
#2008-02-29| 746.09
#2008-03-03| 744.84
#2008-03-04| 745.59
#2008-03-05| 737.05
#2008-03-06| 724.02
#2008-03-07| 720.87
#2008-03-10| 705.36
#2008-03-11| 718.14
#2008-03-12| 720.49
#2008-03-13| 718.70
#2008-03-14| 711.24
#2008-03-17| 702.71
#2008-03-18| 727.00
#2008-03-19| 726.66
#2008-03-20| 732.02
#2008-03-21| .
#2008-03-24| 738.43
#2008-03-25| 737.83
#2008-03-26| 728.01
#2008-03-27| 731.64
#2008-03-28| 727.95
#2008-03-31| 726.41
#2008-04-01| 749.37
#2008-04-02| 745.36
#2008-04-03| 740.37
#2008-04-04| 747.26
#2008-04-07| 746.03
#2008-04-08| 746.20
#2008-04-09| 742.72
#2008-04-10| 743.17
#2008-04-11| 735.01
#2008-04-14| 726.46
#2008-04-15| 717.94
#2008-04-16| 732.17
#2008-04-17| 726.13
#2008-04-18| 739.11
#2008-04-21| 738.89
#2008-04-22| 730.54
#2008-04-23| 744.39
#2008-04-24| 747.07
#2008-04-25| 756.03
#2008-04-28| 762.36
#2008-04-29| 765.62
#2008-04-30| 763.13
#2008-05-01| 760.44
#2008-05-02| 754.00
#2008-05-05| 754.42
#2008-05-06| 750.59
#2008-05-07| 738.56
#2008-05-08| 742.75
#2008-05-09| 738.74
#2008-05-12| 744.21
#2008-05-13| 735.75
#2008-05-14| 740.26
#2008-05-15| 735.61
#2008-05-16| 734.18
#2008-05-19| 733.44
#2008-05-20| 733.52
#2008-05-21| 732.44
#2008-05-22| 732.13
#2008-05-23| 725.87
#2008-05-26| .
#2008-05-27| 731.42
#2008-05-28| 731.35
#2008-05-29| 740.89
#2008-05-30| 737.39
#2008-06-02| 731.27
#2008-06-03| 731.62
#2008-06-04| 740.18
#2008-06-05| 743.92
#2008-06-06| 728.94
#2008-06-09| 726.66
#2008-06-10| 725.70
#2008-06-11| 718.20
#2008-06-12| 721.91
#2008-06-13| 733.40
#2008-06-16| 732.18
#2008-06-17| 726.43
#2008-06-18| 718.17
#2008-06-19| 729.42
#2008-06-20| 721.63
#2008-06-23| 719.68
#2008-06-24| 715.22
#2008-06-25| 724.17
#2008-06-26| 719.29
#2008-06-27| 722.08
#2008-06-30| 727.22
#2008-07-01| 732.08
#2008-07-02| 727.37
#2008-07-03| 727.22
#2008-07-04| .
#2008-07-07| 723.26
#2008-07-08| 739.41
#2008-07-09| 733.92
#2008-07-10| 740.04
#2008-07-11| 735.96
#2008-07-14| 729.90
#2008-07-15| 742.87
#2008-07-16| 747.66
#2008-07-17| 765.38
#2008-07-18| 773.10
#2008-07-21| 765.82
#2008-07-22| 774.98
#2008-07-23| 769.38
#2008-07-24| 772.04
#2008-07-25| 768.49
#2008-07-28| 759.78
#2008-07-29| 762.32
#2008-07-30| 770.96
#2008-07-31| 762.55
#2008-08-01| 757.67
#2008-08-04| 760.70
#2008-08-05| 775.20
#2008-08-06| 782.55
#2008-08-07| 774.12
#2008-08-08| 790.17
#2008-08-11| 787.16
#2008-08-12| 784.85
#2008-08-13| 782.62
#2008-08-14| 782.08
#2008-08-15| 786.24
#2008-08-18| 785.06
#2008-08-19| 782.82
#2008-08-20| 777.43
#2008-08-21| 784.56
#2008-08-22| 790.72
#2008-08-25| 772.55
#2008-08-26| 774.83
#2008-08-27| 776.11
#2008-08-28| 780.61
#2008-08-29| 772.86
#2008-09-01| .
#2008-09-02| 783.32
#2008-09-03| 781.60
#2008-09-04| 762.89
#2008-09-05| 757.51
#2008-09-08| 770.02
#2008-09-09| 765.23
#2008-09-10| 763.75
#2008-09-11| 763.54
#2008-09-12| 762.49
#2008-09-15| 757.23
#2008-09-16| 760.41
#2008-09-17| 734.73
#2008-09-18| 751.96
#2008-09-19| 750.77
#2008-09-22| 735.27
#2008-09-23| 733.47
#2008-09-24| 738.96
#2008-09-25| 748.38
#2008-09-26| 752.74
#2008-09-29| 725.17
#2008-09-30| 736.00
#2008-10-01| 738.48
#2008-10-02| 736.47
#2008-10-03| 731.56
#2008-10-06| 702.87
#2008-10-07| 681.47
#2008-10-08| 687.43
#2008-10-09| 637.16
#2008-10-10| 613.67
#2008-10-13| 664.10
#2008-10-14| 661.68
#2008-10-15| 626.76
#2008-10-16| 637.25
#2008-10-17| 639.32
#2008-10-20| 660.58
#2008-10-21| 651.78
#2008-10-22| 628.27
#2008-10-23| 631.51
#2008-10-24| 609.77
#2008-10-27| 582.64
#2008-10-28| 612.74
#2008-10-29| 615.14
#2008-10-30| 630.34
#2008-10-31| 639.69
#2008-11-03| 646.91
#2008-11-04| 653.60
#2008-11-05| 635.50
#2008-11-06| 617.56
#2008-11-07| 634.64
#2008-11-10| 640.25
#2008-11-11| 627.37
#2008-11-12| 617.15
#2008-11-13| 646.52
#2008-11-14| 624.52
#2008-11-17| 603.93
#2008-11-18| 601.94
#2008-11-19| 565.15
#2008-11-20| 525.18
#2008-11-21| 547.85
#2008-11-24| 565.05
#2008-11-25| 567.72
#2008-11-26| 574.94
#2008-11-27| .
#2008-11-28| 571.23
#2008-12-01| 548.22
#2008-12-02| 563.64
#2008-12-03| 572.08
#2008-12-04| 551.51
#2008-12-05| 569.82
#2008-12-08| 566.39
#2008-12-09| 555.55
#2008-12-10| 556.26
#2008-12-11| 557.06
#2008-12-12| 554.59
#2008-12-15| 557.17
#2008-12-16| 581.85
#2008-12-17| 576.58
#2008-12-18| 581.33
#2008-12-19| 580.33
#2008-12-22| 579.74
#2008-12-23| 573.16
#2008-12-24| 575.00
#2008-12-25| .
#2008-12-26| 576.45
#2008-12-29| 568.36
#2008-12-30| 580.96
#2008-12-31| 589.96
#2009-01-01| .
#2009-01-02| 603.95
#2009-01-05| 594.19
#2009-01-06| 588.53
#2009-01-07| 585.79
#2009-01-08| 588.79
#2009-01-09| 590.40
#2009-01-12| 586.65
#2009-01-13| 592.53
#2009-01-14| 589.49
#2009-01-15| 594.35
#2009-01-16| 604.59
#2009-01-19| .
#2009-01-20| 588.90
#2009-01-21| 606.35
#2009-01-22| 615.16
#2009-01-23| 611.08
#2009-01-26| 617.18
#2009-01-27| 625.53
#2009-01-28| 619.94
#2009-01-29| 618.84
#2009-01-30| 622.05
#2009-02-02| 624.04
#2009-02-03| 637.59
#2009-02-04| 633.74
#2009-02-05| 641.63
#2009-02-06| 642.21
#2009-02-09| 633.44
#2009-02-10| 616.77
#2009-02-11| 624.52
#2009-02-12| 631.69
#2009-02-13| 628.20
#2009-02-16| .
#2009-02-17| 616.92
#2009-02-18| 618.32
#2009-02-19| 620.23
#2009-02-20| 616.07
#2009-02-23| 605.04
#2009-02-24| 615.59
#2009-02-25| 602.46
#2009-02-26| 580.21
#2009-02-27| 551.89
#2009-03-02| 545.66
#2009-03-03| 552.42
#2009-03-04| 559.49
#2009-03-05| 545.56
#2009-03-06| 546.83
#2009-03-09| 536.42
#2009-03-10| 545.74
#2009-03-11| 528.64
#2009-03-12| 549.87
#2009-03-13| 562.33
#2009-03-16| 558.61
#2009-03-17| 570.27
#2009-03-18| 572.54
#2009-03-19| 559.54
#2009-03-20| 555.59
#2009-03-23| 575.92
#2009-03-24| 570.26
#2009-03-25| 572.91
#2009-03-26| 575.46
#2009-03-27| 582.13
#2009-03-30| 574.12
#2009-03-31| 578.99
#2009-04-01| 572.52
#2009-04-02| 577.70
#2009-04-03| 563.67
#2009-04-06| 555.82
#2009-04-07| 558.77
#2009-04-08| 566.28
#2009-04-09| 572.23
#2009-04-10| .
#2009-04-13| 572.76
#2009-04-14| 573.36
#2009-04-15| 573.01
#2009-04-16| 585.92
#2009-04-17| 593.84
#2009-04-20| 583.39
#2009-04-21| 578.73
#2009-04-22| 568.00
#2009-04-23| 558.30
#2009-04-24| 553.69
#2009-04-27| 566.04
#2009-04-28| 566.19
#2009-04-29| 567.96
#2009-04-30| 561.86
#2009-05-01| 564.98
#2009-05-04| 574.19
#2009-05-05| 569.70
#2009-05-06| 561.74
#2009-05-07| 569.90
#2009-05-08| 578.55
#2009-05-11| 577.60
#2009-05-12| 584.78
#2009-05-13| 581.58
#2009-05-14| 581.07
#2009-05-15| 573.29
#2009-05-18| 573.34
#2009-05-19| 572.64
#2009-05-20| 571.09
#2009-05-21| 565.46
#2009-05-22| 572.47
#2009-05-25| .
#2009-05-26| 583.89
#2009-05-27| 579.85
#2009-05-28| 579.57
#2009-05-29| 588.28
#2009-06-01| 586.33
#2009-06-02| 588.90
#2009-06-03| 594.42
#2009-06-04| 578.43
#2009-06-05| 577.58
#2009-06-08| 569.65
#2009-06-09| 574.79
#2009-06-10| 570.95
#2009-06-11| 582.95
#2009-06-12| 591.50
#2009-06-15| 576.37
#2009-06-16| 573.27
#2009-06-17| 584.99
#2009-06-18| 595.62
#2009-06-19| 604.48
#2009-06-22| 593.31
#2009-06-23| 592.56
#2009-06-24| 596.98
#2009-06-25| 615.25
#2009-06-26| 615.52
#2009-06-29| 620.65
#2009-06-30| 620.33
#2009-07-01| 616.56
#2009-07-02| 609.86
#2009-07-03| .
#2009-07-06| 611.32
#2009-07-07| 606.63
#2009-07-08| 601.81
#2009-07-09| 599.94
#2009-07-10| 599.16
#2009-07-13| 606.49
#2009-07-14| 608.36
#2009-07-15| 613.55
#2009-07-16| 623.90
#2009-07-17| 617.38
#2009-07-20| 616.22
#2009-07-21| 620.05
#2009-07-22| 617.85
#2009-07-23| 624.06
#2009-07-24| 631.86
#2009-07-27| 632.32
#2009-07-28| 633.88
#2009-07-29| 641.98
#2009-07-30| 636.09
#2009-07-31| 632.59
#2009-08-03| 635.79
#2009-08-04| 632.27
#2009-08-05| 626.54
#2009-08-06| 617.90
#2009-08-07| 623.20
#2009-08-10| 627.48
#2009-08-11| 625.80
#2009-08-12| 631.00
#2009-08-13| 627.73
#2009-08-14| 629.04
#2009-08-17| 627.72
#2009-08-18| 625.60
#2009-08-19| 633.96
#2009-08-20| 642.05
#2009-08-21| 646.16
#2009-08-24| 647.40
#2009-08-25| 651.92
#2009-08-26| 652.62
#2009-08-27| 654.69
#2009-08-28| 654.19
#2009-08-31| 653.13
#2009-09-01| 643.85
#2009-09-02| 641.97
#2009-09-03| 647.86
#2009-09-04| 655.04
#2009-09-07| .
#2009-09-08| 647.33
#2009-09-09| 655.69
#2009-09-10| 659.89
#2009-09-11| 664.08
#2009-09-14| 666.32
#2009-09-15| 661.03
#2009-09-16| 662.61
#2009-09-17| 672.54
#2009-09-18| 670.45
#2009-09-21| 672.66
#2009-09-22| 668.87
#2009-09-23| 656.43
#2009-09-24| 654.74
#2009-09-25| 656.28
#2009-09-28| 664.98
#2009-09-29| 661.69
#2009-09-30| 660.01
#2009-10-01| 646.73
#2009-10-02| 649.32
#2009-10-05| 652.34
#2009-10-06| 656.76
#2009-10-07| 658.72
#2009-10-08| 662.45
#2009-10-09| 667.85
#2009-10-12| 663.66
#2009-10-13| 662.58
#2009-10-14| 661.25
#2009-10-15| 651.02
#2009-10-16| 654.37
#2009-10-19| 658.16
#2009-10-20| 650.74
#2009-10-21| 648.62
#2009-10-22| 656.74
#2009-10-23| 652.26
#2009-10-26| 650.77
#2009-10-27| 646.11
#2009-10-28| 640.76
#2009-10-29| 641.31
#2009-10-30| 635.72
#2009-11-02| 641.36
#2009-11-03| 639.70
#2009-11-04| 636.61
#2009-11-05| 645.83
#2009-11-06| 650.00
#2009-11-09| 660.86
#2009-11-10| 669.17
#2009-11-11| 669.48
#2009-11-12| 655.18
#2009-11-13| 658.08
#2009-11-16| 662.09
#2009-11-17| 661.75
#2009-11-18| 664.92
#2009-11-19| 658.18
#2009-11-20| 651.83
#2009-11-23| 658.24
#2009-11-24| 663.10
#2009-11-25| 661.07
#2009-11-26| .
#2009-11-27| 658.00
#2009-11-30| 656.23
#2009-12-01| 663.40
#2009-12-02| 669.24
#2009-12-03| 671.90
#2009-12-04| 676.30
#2009-12-07| 672.23
#2009-12-08| 664.29
#2009-12-09| 667.00
#2009-12-10| 683.86
#2009-12-11| 690.45
#2009-12-14| 689.71
#2009-12-15| 691.23
#2009-12-16| 687.30
#2009-12-17| 678.69
#2009-12-18| 672.20
#2009-12-21| 681.33
#2009-12-22| 690.67
#2009-12-23| 693.16
#2009-12-24| 693.72
#2009-12-25| .
#2009-12-28| 695.85
#2009-12-29| 696.70
#2009-12-30| 695.53
#2009-12-31| 689.41
#2010-01-01| .
#2010-01-04| 691.11
#2010-01-05| 688.46
#2010-01-06| 689.72
#2010-01-07| 697.04
#2010-01-08| 698.76
#2010-01-11| 703.38
#2010-01-12| 703.57
#2010-01-13| 711.16
#2010-01-14| 717.58
#2010-01-15| 712.58
#2010-01-18| .
#2010-01-19| 717.95
#2010-01-20| 711.91
#2010-01-21| 701.62
#2010-01-22| 690.65
#2010-01-25| 694.26
#2010-01-26| 692.80
#2010-01-27| 691.84
#2010-01-28| 687.32
#2010-01-29| 681.58
#2010-02-01| 683.45
#2010-02-02| 696.85
#2010-02-03| 689.74
#2010-02-04| 674.48
#2010-02-05| 675.15
#2010-02-08| 673.74
#2010-02-09| 677.77
#2010-02-10| 674.03
#2010-02-11| 675.90
#2010-02-12| 677.89
#2010-02-15| .
#2010-02-16| 687.90
#2010-02-17| 692.16
#2010-02-18| 692.76
#2010-02-19| 691.92
#2010-02-22| 693.35
#2010-02-23| 688.58
#2010-02-24| 694.98
#2010-02-25| 692.28
#2010-02-26| 691.69
#2010-03-01| 699.00
#2010-03-02| 707.21
#2010-03-03| 707.58
#2010-03-04| 706.67
#2010-03-05| 712.52
#2010-03-08| 708.66
#2010-03-09| 707.48
#2010-03-10| 707.11
#2010-03-11| 708.41
#2010-03-12| 705.16
#2010-03-15| 712.09
#2010-03-16| 710.49
#2010-03-17| 712.89
#2010-03-18| 717.60
#2010-03-19| 716.40
#2010-03-22| 723.43
#2010-03-23| 721.76
#2010-03-24| 715.99
#2010-03-25| 714.31
#2010-03-26| 710.43
#2010-03-29| 715.61
#2010-03-30| 717.14
#2010-03-31| 713.61
#2010-04-01| 712.94
#2010-04-02| .
#2010-04-05| 714.12
#2010-04-06| 712.71
#2010-04-07| 710.10
#2010-04-08| 708.38
#2010-04-09| 712.96
#2010-04-12| 712.56
#2010-04-13| 718.17
#2010-04-14| 722.96
#2010-04-15| 724.30
#2010-04-16| 719.72
#2010-04-19| 721.10
#2010-04-20| 729.88
#2010-04-21| 720.28
#2010-04-22| 683.47
#2010-04-23| 682.31
#2010-04-26| 669.58
#2010-04-27| 667.01
#2010-04-28| 674.09
#2010-04-29| 679.54
#2010-04-30| 669.12
#2010-05-03| 673.30
#2010-05-04| 651.92
#2010-05-05| 653.96
#2010-05-06| 645.92
#2010-05-07| 633.12
#2010-05-10| 652.25
#2010-05-11| 646.69
#2010-05-12| 648.55
#2010-05-13| 641.84
#2010-05-14| 630.59
#2010-05-17| 628.43
#2010-05-18| 630.82
#2010-05-19| 624.80
#2010-05-20| 604.59
#2010-05-21| 602.96
#2010-05-24| 607.74
#2010-05-25| 605.72
#2010-05-26| 603.48
#2010-05-27| 615.99
#2010-05-28| 612.63
#2010-05-31| .
#2010-06-01| 605.24
#2010-06-02| 616.61
#2010-06-03| 621.08
#2010-06-04| 603.21
#2010-06-07| 597.56
#2010-06-08| 590.06
#2010-06-09| 587.32
#2010-06-10| 597.08
#2010-06-11| 602.10
#2010-06-14| 603.94
#2010-06-15| 613.07
#2010-06-16| 616.55
#2010-06-17| 616.65
#2010-06-18| 613.21
#2010-06-21| 616.06
#2010-06-22| 609.85
#2010-06-23| 601.80
#2010-06-24| 596.53
#2010-06-25| 600.67
#2010-06-28| 604.75
#2010-06-29| 590.54
#2010-06-30| 589.08
#2010-07-01| 587.77
#2010-07-02| 590.23
#2010-07-05| .
#2010-07-06| 592.77
#2010-07-07| 604.47
#2010-07-08| 607.26
#2010-07-09| 609.64
#2010-07-12| 607.44
#2010-07-13| 612.10
#2010-07-14| 609.23
#2010-07-15| 605.76
#2010-07-16| 593.40
#2010-07-19| 593.00
#2010-07-20| 594.70
#2010-07-21| 581.14
#2010-07-22| 596.81
#2010-07-23| 601.19
#2010-07-26| 611.06
#2010-07-27| 612.33
#2010-07-28| 604.18
#2010-07-29| 598.81
#2010-07-30| 604.39
#2010-08-02| 616.38
#2010-08-03| 616.22
#2010-08-04| 623.86
#2010-08-05| 624.61
#2010-08-06| 625.67
#2010-08-09| 626.46
#2010-08-10| 630.39
#2010-08-11| 619.27
#2010-08-12| 618.87
#2010-08-13| 616.96
#2010-08-16| 615.32
#2010-08-17| 624.88
#2010-08-18| 625.59
#2010-08-19| 615.70
#2010-08-20| 612.22
#2010-08-23| 612.91
#2010-08-24| 600.23
#2010-08-25| 603.13
#2010-08-26| 595.08
#2010-08-27| 601.93
#2010-08-30| 595.66
#2010-08-31| 589.79
#2010-09-01| 603.51
#2010-09-02| 611.65
#2010-09-03| 616.43
#2010-09-06| .
#2010-09-07| 612.47
#2010-09-08| 606.01
#2010-09-09| 608.81
#2010-09-10| 610.82
#2010-09-13| 612.95
#2010-09-14| 618.62
#2010-09-15| 628.81
#2010-09-16| 629.10
#2010-09-17| 628.74
#2010-09-20| 634.06
#2010-09-21| 643.74
#2010-09-22| 643.63
#2010-09-23| 647.94
#2010-09-24| 657.27
#2010-09-27| 655.11
#2010-09-28| 659.03
#2010-09-29| 656.78
#2010-09-30| 657.16
#2010-10-01| 657.56
#2010-10-04| 651.76
#2010-10-05| 663.92
#2010-10-06| 665.01
#2010-10-07| 664.37
#2010-10-08| 667.64
#2010-10-11| 669.12
#2010-10-12| 669.39
#2010-10-13| 671.50
#2010-10-14| 672.43
#2010-10-15| 670.27
#2010-10-18| 674.26
#2010-10-19| 664.75
#2010-10-20| 672.69
#2010-10-21| 680.45
#2010-10-22| 679.09
#2010-10-25| 675.18
#2010-10-26| 677.07
#2010-10-27| 673.83
#2010-10-28| 672.15
#2010-10-29| 668.28
#2010-11-01| 666.69
#2010-11-02| 669.50
#2010-11-03| 670.07
#2010-11-04| 680.79
#2010-11-05| 679.06
#2010-11-08| 679.80
#2010-11-09| 683.68
#2010-11-10| 686.65
#2010-11-11| 686.53
#2010-11-12| 679.27
#2010-11-15| 680.61
#2010-11-16| 669.75
#2010-11-17| 672.10
#2010-11-18| 678.92
#2010-11-19| 682.25
#2010-11-22| 678.49
#2010-11-23| 670.56
#2010-11-24| 680.75
#2010-11-25| .
#2010-11-26| 677.80
#2010-11-29| 676.53
#2010-11-30| 670.69
#2010-12-01| 684.29
#2010-12-02| 689.98
#2010-12-03| 693.38
#2010-12-06| 689.25
#2010-12-07| 690.94
#2010-12-08| 691.20
#2010-12-09| 695.45
#2010-12-10| 703.02
#2010-12-13| 706.85
#2010-12-14| 722.29
#2010-12-15| 726.84
#2010-12-16| 736.06
#2010-12-17| 738.10
#2010-12-20| 732.10
#2010-12-21| 728.31
#2010-12-22| 731.28
#2010-12-23| 732.35
#2010-12-24| .
#2010-12-27| 730.59
#2010-12-28| 733.21
#2010-12-29| 732.15
#2010-12-30| 730.36
#2010-12-31| 726.56
#2011-01-03| 729.05
#2011-01-04| 723.83
#2011-01-05| 726.20
#2011-01-06| 724.49
#2011-01-07| 719.26
#2011-01-10| 718.26
#2011-01-11| 724.44
#2011-01-12| 732.69
#2011-01-13| 730.80
#2011-01-14| 731.01
#2011-01-17| .
#2011-01-18| 741.61
#2011-01-19| 735.25
#2011-01-20| 736.45
#2011-01-21| 730.27
#2011-01-24| 734.44
#2011-01-25| 743.96
#2011-01-26| 745.12
#2011-01-27| 738.63
#2011-01-28| 728.88
#2011-01-31| 731.53
#2011-02-01| 736.88
#2011-02-02| 734.57
#2011-02-03| 735.08
#2011-02-04| 738.13
#2011-02-07| 744.67
#2011-02-08| 739.24
#2011-02-09| 741.99
#2011-02-10| 744.72
#2011-02-11| 757.56
#2011-02-14| 758.92
#2011-02-15| 756.41
#2011-02-16| 759.75
#2011-02-17| 762.29
#2011-02-18| 768.05
#2011-02-21| .
#2011-02-22| 752.11
#2011-02-23| 744.21
#2011-02-24| 744.16
#2011-02-25| 757.11
#2011-02-28| 759.47
#2011-03-01| 750.71
#2011-03-02| 753.05
#2011-03-03| 773.72
#2011-03-04| 771.96
#2011-03-07| 764.20
#2011-03-08| 768.80
#2011-03-09| 769.05
#2011-03-10| 754.38
#2011-03-11| 758.34
#2011-03-14| 751.11
#2011-03-15| 740.31
#2011-03-16| 732.60
#2011-03-17| 738.89
#2011-03-18| 743.69
#2011-03-21| 754.33
#2011-03-22| 752.51
#2011-03-23| 748.69
#2011-03-24| 755.59
#2011-03-25| 759.54
#2011-03-28| 760.33
#2011-03-29| 763.93
#2011-03-30| 765.66
#2011-03-31| 770.81
#2011-04-01| 775.20
#2011-04-04| 777.15
#2011-04-05| 769.20
#2011-04-06| 771.64
#2011-04-07| 771.31
#2011-04-08| 769.50
#2011-04-11| 773.39
#2011-04-12| 772.06
#2011-04-13| 774.67
#2011-04-14| 774.11
#2011-04-15| 784.13
#2011-04-18| 771.93
#2011-04-19| 773.47
#2011-04-20| 784.55
#2011-04-21| 794.24
#2011-04-22| .
#2011-04-25| 790.31
#2011-04-26| 797.91
#2011-04-27| 801.30
#2011-04-28| 806.76
#2011-04-29| 807.91
#2011-05-02| 815.42
#2011-05-03| 816.46
#2011-05-04| 812.51
#2011-05-05| 809.26
#2011-05-06| 815.81
#2011-05-09| 824.25
#2011-05-10| 829.75
#2011-05-11| 825.85
#2011-05-12| 833.97
#2011-05-13| 827.95
#2011-05-16| 829.53
#2011-05-17| 828.50
#2011-05-18| 840.23
#2011-05-19| 840.33
#2011-05-20| 833.92
#2011-05-23| 819.79
#2011-05-24| 817.99
#2011-05-25| 817.62
#2011-05-26| 821.16
#2011-05-27| 821.64
#2011-05-30| .
#2011-05-31| 827.24
#2011-06-01| 815.06
#2011-06-02| 809.95
#2011-06-03| 800.98
#2011-06-06| 794.61
#2011-06-07| 797.89
#2011-06-08| 795.42
#2011-06-09| 806.47
#2011-06-10| 792.57
#2011-06-13| 793.66
#2011-06-14| 804.64
#2011-06-15| 792.47
#2011-06-16| 792.02
#2011-06-17| 794.98
#2011-06-20| 806.40
#2011-06-21| 812.14
#2011-06-22| 811.47
#2011-06-23| 805.82
#2011-06-24| 796.84
#2011-06-27| 800.49
#2011-06-28| 806.10
#2011-06-29| 809.29
#2011-06-30| 816.16
#2011-07-01| 829.71
#2011-07-04| .
#2011-07-05| 830.55
#2011-07-06| 838.37
#2011-07-07| 842.91
#2011-07-08| 839.15
#2011-07-11| 825.17
#2011-07-12| 828.40
#2011-07-13| 832.59
#2011-07-14| 831.40
#2011-07-15| 828.61
#2011-07-18| 822.31
#2011-07-19| 834.35
#2011-07-20| 828.23
#2011-07-21| 836.60
#2011-07-22| 820.20
#2011-07-25| 810.78
#2011-07-26| 796.81
#2011-07-27| 776.47
#2011-07-28| 772.56
#2011-07-29| 770.79
#2011-08-01| 758.49
#2011-08-02| 741.72
#2011-08-03| 742.18
#2011-08-04| 712.44
#2011-08-05| 714.71
#2011-08-08| 672.49
#2011-08-09| 700.18
#2011-08-10| 673.67
#2011-08-11| 703.05
#2011-08-12| 714.96
#2011-08-15| 724.58
#2011-08-16| 716.40
#2011-08-17| 715.38
#2011-08-18| 689.33
#2011-08-19| 686.24
#2011-08-22| 686.26
#2011-08-23| 712.08
#2011-08-24| 719.92
#2011-08-25| 702.04
#2011-08-26| 717.83
#2011-08-29| 737.55
#2011-08-30| 738.52
#2011-08-31| 744.75
#2011-09-01| 736.72
#2011-09-02| 717.24
#2011-09-05| .
#2011-09-06| 715.27
#2011-09-07| 736.87
#2011-09-08| 725.37
#2011-09-09| 698.78
#2011-09-12| 700.95
#2011-09-13| 709.99
#2011-09-14| 722.81
#2011-09-15| 730.94
#2011-09-16| 736.28
#2011-09-19| 725.66
#2011-09-20| 732.42
#2011-09-21| 711.37
#2011-09-22| 694.32
#2011-09-23| 699.72
#2011-09-26| 707.76
#2011-09-27| 727.60
#2011-09-28| 712.10
#2011-09-29| 712.54
#2011-09-30| 704.75
#2011-10-03| 674.18
#2011-10-04| 686.16
#2011-10-05| 692.44
#2011-10-06| 700.50
#2011-10-07| 699.88
#2011-10-10| 716.46
#2011-10-11| 708.90
#2011-10-12| 705.03
#2011-10-13| 708.37
#2011-10-14| 713.12
#2011-10-17| 693.16
#2011-10-18| 703.41
#2011-10-19| 698.89
#2011-10-20| 697.44
#2011-10-21| 715.89
#2011-10-24| 729.65
#2011-10-25| 714.42
#2011-10-26| 718.38
#2011-10-27| 738.89
#2011-10-28| 742.80
#2011-10-31| 730.72
#2011-11-01| 706.33
#2011-11-02| 710.57
#2011-11-03| 719.82
#2011-11-04| 712.40
#2011-11-07| 720.86
#2011-11-08| 728.68
#2011-11-09| 704.08
#2011-11-10| 706.96
#2011-11-11| 719.26
#2011-11-14| 712.75
#2011-11-15| 714.32
#2011-11-16| 703.13
#2011-11-17| 686.03
#2011-11-18| 676.35
#2011-11-21| 667.25
#2011-11-22| 663.46
#2011-11-23| 652.87
#2011-11-24| .
#2011-11-25| 651.63
#2011-11-28| 668.72
#2011-11-29| 668.92
#2011-11-30| 697.14
#2011-12-01| 700.67
#2011-12-02| 689.99
#2011-12-05| 695.94
#2011-12-06| 693.85
#2011-12-07| 688.74
#2011-12-08| 672.21
#2011-12-09| 686.56
#2011-12-12| 682.46
#2011-12-13| 675.45
#2011-12-14| 669.32
#2011-12-15| 671.27
#2011-12-16| 671.49
#2011-12-19| 666.93
#2011-12-20| 686.75
#2011-12-21| 687.67
#2011-12-22| 691.70
#2011-12-23| 695.99
#2011-12-26| .
#2011-12-27| 696.17
#2011-12-28| 688.38
#2011-12-29| 696.62
#2011-12-30| 692.88
#2012-01-02| .
#2012-01-03| 702.72
#2012-01-04| 694.97
#2012-01-05| 696.03
#2012-01-06| 699.42
#2012-01-09| 697.20
#2012-01-10| 704.29
#2012-01-11| 710.37
#2012-01-12| 716.19
#2012-01-13| 712.46
#2012-01-16| .
#2012-01-17| 714.69
#2012-01-18| 723.50
#2012-01-19| 735.41
#2012-01-20| 736.08
#2012-01-23| 736.51
#2012-01-24| 744.10
#2012-01-25| 754.21
#2012-01-26| 757.98
#2012-01-27| 758.42
#2012-01-30| 753.97
#2012-01-31| 760.18
#2012-02-01| 770.47
#2012-02-02| 769.45
#2012-02-03| 768.23
#2012-02-06| 768.53
#2012-02-07| 761.94
#2012-02-08| 761.48
#2012-02-09| 758.87
#2012-02-10| 759.89
#2012-02-13| 764.78
#2012-02-14| 765.40
#2012-02-15| 767.47
#2012-02-16| 774.73
#2012-02-17| 773.30
#2012-02-20| .
#2012-02-21| 767.54
#2012-02-22| 765.49
#2012-02-23| 763.31
#2012-02-24| 771.45
#2012-02-27| 771.81
#2012-02-28| 773.74
#2012-02-29| 767.10
#2012-03-01| 767.32
#2012-03-02| 762.45
#2012-03-05| 759.70
#2012-03-06| 750.34
#2012-03-07| 751.64
#2012-03-08| 765.55
#2012-03-09| 768.75
#2012-03-12| 764.24
#2012-03-13| 777.19
#2012-03-14| 776.75
#2012-03-15| 781.08
#2012-03-16| 783.57
#2012-03-19| 779.81
#2012-03-20| 776.13
#2012-03-21| 774.81
#2012-03-22| 773.56
#2012-03-23| 773.59
#2012-03-26| 789.33
#2012-03-27| 790.05
#2012-03-28| 786.91
#2012-03-29| 784.83
#2012-03-30| 787.77
#2012-04-02| 793.15
#2012-04-03| 793.28
#2012-04-04| 785.15
#2012-04-05| 785.53
#2012-04-06| .
#2012-04-09| 773.00
#2012-04-10| 761.64
#2012-04-11| 767.30
#2012-04-12| 776.06
#2012-04-13| 763.14
#2012-04-16| 745.63
#2012-04-17| 760.18
#2012-04-18| 760.67
#2012-04-19| 759.09
#2012-04-20| 758.77
#2012-04-23| 753.76
#2012-04-24| 761.67
#2012-04-25| 775.57
#2012-04-26| 777.68
#2012-04-27| 785.09
#2012-04-30| 781.13
#2012-05-01| 782.05
#2012-05-02| 780.58
#2012-05-03| 778.12
#2012-05-04| 766.91
#2012-05-07| 769.22
#2012-05-08| 772.87
#2012-05-09| 766.38
#2012-05-10| 768.63
#2012-05-11| 765.59
#2012-05-14| 759.73
#2012-05-15| 757.31
#2012-05-16| 752.65
#2012-05-17| 741.93
#2012-05-18| 732.93
#2012-05-21| 747.14
#2012-05-22| 743.61
#2012-05-23| 744.81
#2012-05-24| 750.78
#2012-05-25| 750.80
#2012-05-28| .
#2012-05-29| 751.05
#2012-05-30| 741.07
#2012-05-31| 734.58
#2012-06-01| 722.28
#2012-06-04| 720.06
#2012-06-05| 728.96
#2012-06-06| 733.88
#2012-06-07| 733.86
#2012-06-08| 738.15
#2012-06-11| 730.55
#2012-06-12| 736.83
#2012-06-13| 734.35
#2012-06-14| 739.60
#2012-06-15| 747.63
#2012-06-18| 758.03
#2012-06-19| 773.88
#2012-06-20| 773.33
#2012-06-21| 760.78
#2012-06-22| 768.32
#2012-06-25| 759.71
#2012-06-26| 758.57
#2012-06-27| 767.37
#2012-06-28| 763.03
#2012-06-29| 782.64
#2012-07-02| 791.50
#2012-07-03| 793.78
#2012-07-04| .
#2012-07-05| 791.02
#2012-07-06| 782.55
#2012-07-09| 785.97
#2012-07-10| 779.92
#2012-07-11| 782.11
#2012-07-12| 776.15
#2012-07-13| 783.72
#2012-07-16| 780.50
#2012-07-17| 790.27
#2012-07-18| 793.18
#2012-07-19| 797.96
#2012-07-20| 789.66
#2012-07-23| 778.48
#2012-07-24| 768.48
#2012-07-25| 785.66
#2012-07-26| 786.44
#2012-07-27| 806.60
#2012-07-30| 798.90
#2012-07-31| 790.74
#2012-08-01| 788.78
#2012-08-02| 780.89
#2012-08-03| 794.30
#2012-08-06| 795.69
#2012-08-07| 801.83
#2012-08-08| 799.66
#2012-08-09| 797.55
#2012-08-10| 801.21
#2012-08-13| 799.74
#2012-08-14| 800.81
#2012-08-15| 806.80
#2012-08-16| 803.99
#2012-08-17| 808.58
#2012-08-20| 805.67
#2012-08-21| 804.56
#2012-08-22| 799.99
#2012-08-23| 795.17
#2012-08-24| 798.68
#2012-08-27| 799.97
#2012-08-28| 800.38
#2012-08-29| 802.01
#2012-08-30| 800.87
#2012-08-31| 803.35
#2012-09-03| .
#2012-09-04| 809.85
#2012-09-05| 806.89
#2012-09-06| 820.57
#2012-09-07| 828.12
#2012-09-10| 824.96
#2012-09-11| 826.79
#2012-09-12| 830.32
#2012-09-13| 835.64
#2012-09-14| 836.44
#2012-09-17| 836.12
#2012-09-18| 836.52
#2012-09-19| 835.98
#2012-09-20| 837.63
#2012-09-21| 841.62
#2012-09-24| 841.80
#2012-09-25| 839.76
#2012-09-26| 829.66
#2012-09-27| 836.94
#2012-09-28| 837.08
#2012-10-01| 837.60
#2012-10-02| 842.12
#2012-10-03| 847.97
#2012-10-04| 855.33
#2012-10-05| 853.26
#2012-10-08| 851.80
#2012-10-09| 813.12
#2012-10-10| 815.16
#2012-10-11| 817.68
#2012-10-12| 814.34
#2012-10-15| 817.34
#2012-10-16| 825.19
#2012-10-17| 825.01
#2012-10-18| 818.14
#2012-10-19| 805.86
#2012-10-22| 805.42
#2012-10-23| 796.20
#2012-10-24| 797.91
#2012-10-25| 801.43
#2012-10-26| 798.84
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 805.80
#2012-11-01| 817.92
#2012-11-02| 817.63
#2012-11-05| 825.81
#2012-11-06| 836.16
#2012-11-07| 823.80
#2012-11-08| 811.21
#2012-11-09| 812.12
#2012-11-12| 813.81
#2012-11-13| 818.16
#2012-11-14| 809.63
#2012-11-15| 814.73
#2012-11-16| 818.35
#2012-11-19| 825.07
#2012-11-20| 821.80
#2012-11-21| 822.43
#2012-11-22| .
#2012-11-23| 841.19
#2012-11-26| 830.83
#2012-11-27| 821.93
#2012-11-28| 824.49
#2012-11-29| 825.54
#2012-11-30| 829.37
#2012-12-03| 823.96
#2012-12-04| 826.44
#2012-12-05| 822.24
#2012-12-06| 821.70
#2012-12-07| 826.71
#2012-12-10| 831.23
#2012-12-11| 836.42
#2012-12-12| 835.06
#2012-12-13| 832.26
#2012-12-14| 833.04
#2012-12-17| 839.74
#2012-12-18| 845.48
#2012-12-19| 842.02
#2012-12-20| 850.46
#2012-12-21| 846.57
#2012-12-24| 843.22
#2012-12-25| 843.22
#2012-12-26| 833.70
#2012-12-27| 836.37
#2012-12-28| 826.18
#2012-12-31| 837.09
#2013-01-01| 837.09
#2013-01-02| 853.68
#2013-01-03| 856.87
#2013-01-04| 860.13
#2013-01-07| 864.83
#2013-01-08| 863.91
#2013-01-09| 868.34
#2013-01-10| 868.52
#2013-01-11| 868.40
#2013-01-14| 865.79
#2013-01-15| 859.35
#2013-01-16| 858.25
#2013-01-17| 863.65
#2013-01-18| 868.53
#2013-01-21| 868.53
#2013-01-22| 868.46
#2013-01-23| 866.03
#2013-01-24| 877.02
#2013-01-25| 884.19
#2013-01-28| 878.55
#2013-01-29| 876.83
#2013-01-30| 877.27
#2013-01-31| 877.63
#2013-02-01| 887.34
#2013-02-04| 881.69
#2013-02-05| 883.97
#2013-02-06| 887.77
#2013-02-07| 882.88
#2013-02-08| 888.86
#2013-02-11| 888.17
#2013-02-12| 889.44
#2013-02-13| 884.88
#2013-02-14| 882.55
#2013-02-15| 882.45
#2013-02-18| 882.45
#2013-02-19| 885.23
#2013-02-20| 875.79
#2013-02-21| 864.41
#2013-02-22| 871.52
#2013-02-25| 867.68
#2013-02-26| 867.60
#2013-02-27| 875.64
#2013-02-28| 876.78
#2013-03-01| 881.61
#2013-03-04| 883.37
#2013-03-05| 895.35
#2013-03-06| 892.48
#2013-03-07| 889.12
#2013-03-08| 897.94
#2013-03-11| 897.66
#2013-03-12| 895.51
#2013-03-13| 897.49
#2013-03-14| 902.01
#2013-03-15| 893.79
#2013-03-18| 887.02
#2013-03-19| 887.39
#2013-03-20| 896.61
#2013-03-21| 893.17
#2013-03-22| 900.43
#2013-03-25| 898.27
#2013-03-26| 906.49
#2013-03-27| 909.96
#2013-03-28| 917.96
#2013-03-29| 917.96
#2013-04-01| 913.92
#2013-04-02| 915.15
#2013-04-03| 906.87
#2013-04-04| 907.05
#2013-04-05| 898.72
#2013-04-08| 898.58
#2013-04-09| 903.72
#2013-04-10| 912.08
#2013-04-11| 916.90
#2013-04-12| 914.51
#2013-04-15| 898.36
#2013-04-16| 907.41
#2013-04-17| 896.60
#2013-04-18| 886.09
#2013-04-19| 892.56
#2013-04-22| 891.10
#2013-04-23| 894.96
#2013-04-24| 872.77
#2013-04-25| 875.64
#2013-04-26| 872.24
#2013-04-29| 879.96
#2013-04-30| 875.64
#2013-05-01| 865.23
#2013-05-02| 880.00
#2013-05-03| 882.37
#2013-05-06| 885.50
#2013-05-07| 880.07
#2013-05-08| 898.36
#2013-05-09| 897.22
#2013-05-10| 904.68
#2013-05-13| 903.46
#2013-05-14| 912.63
#2013-05-15| 910.13
#2013-05-16| 909.98
#2013-05-17| 916.89
#2013-05-20| 914.70
#2013-05-21| 915.58
#2013-05-22| 901.83
#2013-05-23| 903.60
#2013-05-24| 900.38
#2013-05-27| 900.38
#2013-05-28| 909.41
#2013-05-29| 898.47
#2013-05-30| 905.52
#2013-05-31| 894.12
#2013-06-03| 896.85
#2013-06-04| 890.69
#2013-06-05| 881.01
#2013-06-06| 888.15
#2013-06-07| 898.25
#2013-06-10| 903.72
#2013-06-11| 898.55
#2013-06-12| 896.79
#2013-06-13| 911.61
#2013-06-14| 909.00
#2013-06-17| 915.60
#2013-06-18| 916.53
#2013-06-19| 901.43
#2013-06-20| 880.24
#2013-06-21| 890.58
#2013-06-24| 888.66
#2013-06-25| 890.52
#2013-06-26| 893.28
#2013-06-27| 894.29
#2013-06-28| 893.72
#2013-07-01| 901.02
#2013-07-02| 893.33
#2013-07-03| 891.46
#2013-07-04| 891.46
#2013-07-05| 901.71
#2013-07-08| 908.86
#2013-07-09| 908.38
#2013-07-10| 910.25
#2013-07-11| 922.02
#2013-07-12| 929.12
#2013-07-15| 931.64
#2013-07-16| 928.80
#2013-07-17| 930.96
#2013-07-18| 937.06
#2013-07-19| 949.84
#2013-07-22| 957.38
#2013-07-23| 957.72
#2013-07-24| 950.73
#2013-07-25| 948.61
#2013-07-26| 949.90
#2013-07-29| 947.50
#2013-07-30| 949.46
#2013-07-31| 953.22
#2013-08-01| 955.61
#2013-08-02| 943.61
#2013-08-05| 945.19
#2013-08-06| 947.12
#2013-08-07| 943.85
#2013-08-08| 954.42
#2013-08-09| 956.34
#2013-08-12| 956.09
#2013-08-13| 956.89
#2013-08-14| 953.44
#2013-08-15| 938.21
#2013-08-16| 929.12
#2013-08-19| 930.51
#2013-08-20| 935.73
#2013-08-21| 933.33
#2013-08-22| 939.07
#2013-08-23| 942.23
#2013-08-26| 942.32
#2013-08-27| 926.35
#2013-08-28| 927.02
#2013-08-29| 926.31
#2013-08-30| 919.88
#2013-09-02| 919.88
#2013-09-03| 920.18
#2013-09-04| 928.01
#2013-09-05| 929.30
#2013-09-06| 931.63
#2013-09-09| 940.14
#2013-09-10| 945.23
#2013-09-11| 952.14
#2013-09-12| 944.27
#2013-09-13| 944.20
#2013-09-16| 949.17
#2013-09-17| 950.08
#2013-09-18| 952.83
#2013-09-19| 953.52
#2013-09-20| 946.87
#2013-09-23| 945.90
#2013-09-24| 940.65
#2013-09-25| 916.97
#2013-09-26| 918.32
#2013-09-27| 917.28
#2013-09-30| 915.02
#2013-10-01| 922.69
#2013-10-02| 915.27
#2013-10-03| 911.20
#2013-10-04| 918.05
#2013-10-07| 911.49
#2013-10-08| 904.73
#2013-10-09| 912.94
#2013-10-10| 925.12
#2013-10-11| 934.61
#2013-10-14| 940.15
#2013-10-15| 932.99
#2013-10-16| 946.98
#2013-10-17| 952.50
#2013-10-18| 956.37
#2013-10-21| 955.71
#2013-10-22| 955.97
#2013-10-23| 964.62
#2013-10-24| 960.74
#2013-10-25| 960.15
#2013-10-28| 965.83
#2013-10-29| 968.09
#2013-10-30| 962.19
#2013-10-31| 960.72
#2013-11-01| 959.31
#2013-11-04| 965.79
#2013-11-05| 957.47
#2013-11-06| 959.15
#2013-11-07| 954.77
#2013-11-08| 961.99
#2013-11-11| 964.36
#2013-11-12| 964.15
#2013-11-13| 966.18
#2013-11-14| 973.51
#2013-11-15| 981.11
#2013-11-18| 975.98
#2013-11-19| 979.12
#2013-11-20| 978.05
#2013-11-21| 981.93
#2013-11-22| 979.57
#2013-11-25| 978.56
#2013-11-26| 977.12
#2013-11-27| 980.60
#2013-11-28| 980.60
#2013-11-29| 979.74
#2013-12-02| 978.08
#2013-12-03| 974.39
#2013-12-04| 967.52
#2013-12-05| 966.04
#2013-12-06| 972.50
#2013-12-09| 971.62
#2013-12-10| 967.32
#2013-12-11| 955.25
#2013-12-12| 949.83
#2013-12-13| 950.51
#2013-12-16| 953.37
#2013-12-17| 950.33
#2013-12-18| 967.14
#2013-12-19| 963.50
#2013-12-20| 975.01
#2013-12-23| 980.45
#2013-12-24| 982.96
#2013-12-25| 982.96
#2013-12-26| 983.50
#2013-12-27| 984.77
#2013-12-30| 984.03
#2013-12-31| 984.77
#2014-01-01| 984.77
#2014-01-02| 976.39
#2014-01-03| 980.22
#2014-01-06| 977.31
#2014-01-07| 989.13
#2014-01-08| 993.66
#2014-01-09|1000.81
#2014-01-10|1000.00
#2014-01-13| 992.62
#2014-01-14| 999.27
#2014-01-15|1004.64
#2014-01-16|1008.30
#2014-01-17|1002.47
#2014-01-20| .
#2014-01-21|1002.25
#2014-01-22|1000.38
#2014-01-23| 993.33
#2014-01-24| 972.49
#2014-01-27| 964.43
#2014-01-28| 972.61
#2014-01-29| 969.29
#2014-01-30| 978.06
#2014-01-31| 972.67
#2014-02-03| 941.70
#2014-02-04| 950.53
#2014-02-05| 957.95
#2014-02-06| 955.97
#2014-02-07| 971.13
#2014-02-10| 979.30
#2014-02-11| 992.17
#2014-02-12| 990.76
#2014-02-13| 996.93
#2014-02-14| 996.45
#2014-02-17| .
#2014-02-18|1002.66
#2014-02-19| 994.70
#2014-02-20|1003.67
#2014-02-21|1004.03
#2014-02-24|1007.79
#2014-02-25|1001.99
#2014-02-26|1005.39
#2014-02-27|1007.02
#2014-02-28|1010.35
#2014-03-03|1001.76
#2014-03-04|1014.79
#2014-03-05|1010.58
#2014-03-06|1008.55
#2014-03-07|1014.02
#2014-03-10|1014.73
#2014-03-11|1013.63
#2014-03-12|1014.34
#2014-03-13|1002.49
#2014-03-14|1001.09
#2014-03-17|1003.55
#2014-03-18|1012.92
#2014-03-19|1010.74
#2014-03-20|1012.73
#2014-03-21|1005.22
#2014-03-24| 994.16
#2014-03-25|1004.04
#2014-03-26|1011.05
#2014-03-27|1017.34
#2014-03-28|1019.51
#2014-03-31|1036.59
#2014-04-01|1042.06
#2014-04-02|1042.28
#2014-04-03|1043.64
#2014-04-04|1032.25
#2014-04-07|1018.60
#2014-04-08|1016.12
#2014-04-09|1030.75
#2014-04-10|1005.21
#2014-04-11| 993.11
#2014-04-14|1008.75
#2014-04-15|1014.23
#2014-04-16|1015.31
#2014-04-17|1015.39
#2014-04-18| .
#2014-04-21|1017.29
#2014-04-22|1015.53
#2014-04-23|1010.78
#2014-04-24|1009.95
#2014-04-25|1005.17
#2014-04-28|1011.85
#2014-04-29|1011.52
#2014-04-30|1013.73
#2014-05-01|1024.80
#2014-05-02|1029.23
#2014-05-05|1034.62
#2014-05-06|1031.13
#2014-05-07|1038.38
#2014-05-08|1040.32
#2014-05-09|1049.34
#2014-05-12|1060.04
#2014-05-13|1056.06
#2014-05-14|1051.11
#2014-05-15|1042.21
#2014-05-16|1047.76
#2014-05-19|1050.11
#2014-05-20|1040.06
#2014-05-21|1045.19
#2014-05-22|1040.84
#2014-05-23|1042.73
#2014-05-26| .
#2014-05-27|1044.37
#2014-05-28|1044.11
#2014-05-29|1047.94
#2014-05-30|1049.94
#2014-06-02|1050.42
#2014-06-03|1049.25
#2014-06-04|1048.10
#2014-06-05|1052.27
#2014-06-06|1055.22
#2014-06-09|1057.40
#2014-06-10|1050.50
#2014-06-11|1046.13
#2014-06-12|1039.84
#2014-06-13|1034.85
#2014-06-16|1038.78
#2014-06-17|1044.03
#2014-06-18|1050.67
#2014-06-19|1053.12
#2014-06-20|1057.84
#2014-06-23|1058.09
#2014-06-24|1055.21
#2014-06-25|1064.51
#2014-06-26|1061.78
#2014-06-27|1060.95
#2014-06-30|1052.89
#2014-07-01|1074.21
#2014-07-02|1078.13
#2014-07-03|1079.82
#2014-07-04| .
#2014-07-07|1075.07
#2014-07-08|1071.96
#2014-07-09|1076.79
#2014-07-10|1078.79
#2014-07-11|1080.14
#2014-07-14|1081.21
#2014-07-15|1078.14
#2014-07-16|1075.82
#2014-07-17|1063.59
#2014-07-18|1072.53
#2014-07-21|1066.62
#2014-07-22|1074.67
#2014-07-23|1079.51
#2014-07-24|1082.58
#2014-07-25|1079.47
#2014-07-28|1083.55
#2014-07-29|1079.90
#2014-07-30|1090.83
#2014-07-31|1070.63
#2014-08-01|1072.21
#2014-08-04|1073.77
#2014-08-05|1068.51
#2014-08-06|1069.11
#2014-08-07|1061.59
#2014-08-08|1068.91
#2014-08-11|1069.98
#2014-08-12|1069.82
#2014-08-13|1082.87
#2014-08-14|1083.80
#2014-08-15|1078.48
#2014-08-18|1087.29
#2014-08-19|1089.45
#2014-08-20|1086.38
#2014-08-21|1088.66
#2014-08-22|1082.80
#2014-08-25|1088.09
#2014-08-26|1092.26
#2014-08-27|1086.81
#2014-08-28|1081.94
#2014-08-29|1085.27
#2014-09-01| .
#2014-09-02|1083.86
#2014-09-03|1082.32
#2014-09-04|1078.40
#2014-09-05|1081.85
#2014-09-08|1082.78
#2014-09-09|1079.94
#2014-09-10|1085.36
#2014-09-11|1085.16
#2014-09-12|1074.41
#2014-09-15|1073.80
#2014-09-16|1077.21
#2014-09-17|1067.49
#2014-09-18|1072.17
#2014-09-19|1066.23
#2014-09-22|1062.14
#2014-09-23|1055.96
#2014-09-24|1065.19
#2014-09-25|1054.27
#2014-09-26|1060.66
#2014-09-29|1060.98
#2014-09-30|1054.41
#2014-10-01|1051.47
#2014-10-02|1055.06
#2014-10-03|1070.78
#2014-10-06|1086.61
#2014-10-07|1078.69
#2014-10-08|1095.66
#2014-10-09|1078.25
#2014-10-10|1071.54
#2014-10-13|1054.77
#2014-10-14|1052.01
#2014-10-15|1042.41
#2014-10-16|1031.41
#2014-10-17|1036.32
#2014-10-20|1046.68
#2014-10-21|1066.16
#2014-10-22|1060.92
#2014-10-23|1074.35
#2014-10-24|1096.91
#2014-10-27|1101.75
#2014-10-28|1113.32
#2014-10-29|1117.92
#2014-10-30|1122.54
#2014-10-31|1128.89
#2014-11-03|1124.22
#2014-11-04|1119.81
#2014-11-05|1134.42
#2014-11-06|1149.43
#2014-11-07|1135.12
#2014-11-10|1142.47
#2014-11-11|1147.31
#2014-11-12|1152.06
#2014-11-13|1157.56
#2014-11-14|1153.40
#2014-11-17|1160.04
#2014-11-18|1172.20
#2014-11-19|1165.14
#2014-11-20|1164.46
#2014-11-21|1166.06
#2014-11-24|1176.79
#2014-11-25|1181.11
#2014-11-26|1193.97
#2014-11-27| .
#2014-11-28|1198.20
#2014-12-01|1195.99
#2014-12-02|1204.94
#2014-12-03|1205.46
#2014-12-04|1203.59
#2014-12-05|1201.90
#2014-12-08|1202.85
#2014-12-09|1200.85
#2014-12-10|1179.74
#2014-12-11|1188.22
#2014-12-12|1173.17
#2014-12-15|1160.09
#2014-12-16|1152.64
#2014-12-17|1176.19
#2014-12-18|1200.25
#2014-12-19|1203.53
#2014-12-22|1205.05
#2014-12-23|1197.16
#2014-12-24|1201.28
#2014-12-25| .
#2014-12-26|1199.28
#2014-12-29|1199.70
#2014-12-30|1197.35
#2014-12-31|1186.40
#2015-01-01| .
#2015-01-02|1185.67
#2015-01-05|1174.02
#2015-01-06|1168.54
#2015-01-07|1191.75
#2015-01-08|1216.70
#2015-01-09|1208.36
#2015-01-12|1213.62
#2015-01-13|1207.55
#2015-01-14|1204.06
#2015-01-15|1194.84
#2015-01-16|1199.70
#2015-01-19| .
#2015-01-20|1198.71
#2015-01-21|1201.38
#2015-01-22|1220.17
#2015-01-23|1212.31
#2015-01-26|1211.97
#2015-01-27|1206.08
#2015-01-28|1195.05
#2015-01-29|1205.83
#2015-01-30|1180.29
#2015-02-02|1184.73
#2015-02-03|1191.00
#2015-02-04|1192.84
#2015-02-05|1211.23
#2015-02-06|1200.33
#2015-02-09|1181.98
#2015-02-10|1195.97
#2015-02-11|1198.22
#2015-02-12|1207.05
#2015-02-13|1213.87
#2015-02-16| .
#2015-02-17|1208.84
#2015-02-18|1207.00
#2015-02-19|1200.54
#2015-02-20|1211.47
#2015-02-23|1215.82
#2015-02-24|1219.38
#2015-02-25|1215.31
#2015-02-26|1217.70
#2015-02-27|1213.66
#2015-03-02|1226.41
#2015-03-03|1216.00
#2015-03-04|1218.43
#2015-03-05|1223.12
#2015-03-06|1204.39
#2015-03-09|1206.94
#2015-03-10|1197.84
#2015-03-11|1192.87
#2015-03-12|1202.71
#2015-03-13|1197.67
#2015-03-16|1222.26
#2015-03-17|1218.08
#2015-03-18|1226.38
#2015-03-19|1230.26
#2015-03-20|1230.75
#2015-03-23|1230.31
#2015-03-24|1223.01
#2015-03-25|1208.52
#2015-03-26|1206.03
#2015-03-27|1218.43
#2015-03-30|1230.25
#2015-03-31|1220.91
#2015-04-01|1204.51
#2015-04-02|1210.59
#2015-04-03| .
#2015-04-06|1215.59
#2015-04-07|1213.99
#2015-04-08|1218.32
#2015-04-09|1226.40
#2015-04-10|1233.79
#2015-04-13|1229.90
#2015-04-14|1224.46
#2015-04-15|1220.90
#2015-04-16|1223.17
#2015-04-17|1215.48
#2015-04-20|1230.90
#2015-04-21|1236.10
#2015-04-22|1237.21
#2015-04-23|1246.44
#2015-04-24|1246.76
#2015-04-27|1222.15
#2015-04-28|1213.60
#2015-04-29|1202.68
#2015-04-30|1190.70
#2015-05-01|1203.06
#2015-05-04|1213.96
#2015-05-05|1196.50
#2015-05-06|1188.98
#2015-05-07|1195.44
#2015-05-08|1203.89
#2015-05-11|1200.66
#2015-05-12|1195.20
#2015-05-13|1192.49
#2015-05-14|1210.95
#2015-05-15|1215.11
#2015-05-18|1214.98
#2015-05-19|1216.92
#2015-05-20|1214.43
#2015-05-21|1212.68
#2015-05-22|1212.05
#2015-05-25| .
#2015-05-26|1201.38
#2015-05-27|1211.53
#2015-05-28|1211.50
#2015-05-29|1208.05
#2015-06-01|1213.28
#2015-06-02|1211.00
#2015-06-03|1213.14
#2015-06-04|1205.15
#2015-06-05|1202.14
#2015-06-08|1196.82
#2015-06-09|1189.43
#2015-06-10|1209.83
#2015-06-11|1225.47
#2015-06-12|1219.15
#2015-06-15|1213.60
#2015-06-16|1222.12
#2015-06-17|1229.02
#2015-06-18|1246.28
#2015-06-19|1250.92
#2015-06-22|1255.39
#2015-06-23|1256.98
#2015-06-24|1249.74
#2015-06-25|1256.29
#2015-06-26|1261.03
#2015-06-29|1243.60
#2015-06-30|1244.20
#2015-07-01|1252.21
#2015-07-02|1245.43
#2015-07-03| .
#2015-07-06|1249.22
#2015-07-07|1254.51
#2015-07-08|1232.10
#2015-07-09|1233.42
#2015-07-10|1253.19
#2015-07-13|1264.51
#2015-07-14|1268.23
#2015-07-15|1265.76
#2015-07-16|1274.63
#2015-07-17|1275.97
#2015-07-20|1277.48
#2015-07-21|1276.17
#2015-07-22|1283.32
#2015-07-23|1277.14
#2015-07-24|1271.05
#2015-07-27|1265.13
#2015-07-28|1280.35
#2015-07-29|1289.47
#2015-07-30|1307.69
#2015-07-31|1318.86
#2015-08-03|1316.60
#2015-08-04|1333.84
#2015-08-05|1353.03
#2015-08-06|1335.94
#2015-08-07|1334.32
#2015-08-10|1351.98
#2015-08-11|1343.16
#2015-08-12|1337.86
#2015-08-13|1339.64
#2015-08-14|1347.56
#2015-08-17|1356.12
#2015-08-18|1352.74
#2015-08-19|1347.02
#2015-08-20|1315.95
#2015-08-21|1277.34
#2015-08-24|1229.23
#2015-08-25|1231.10
#2015-08-26|1261.34
#2015-08-27|1288.80
#2015-08-28|1284.96
#2015-08-31|1267.12
#2015-09-01|1226.56
#2015-09-02|1246.41
#2015-09-03|1248.28
#2015-09-04|1232.31
#2015-09-07| .
#2015-09-08|1252.18
#2015-09-09|1234.51
#2015-09-10|1244.33
#2015-09-11|1256.14
#2015-09-14|1262.41
#2015-09-15|1271.59
#2015-09-16|1275.00
#2015-09-17|1284.41
#2015-09-18|1277.21
#2015-09-21|1272.74
#2015-09-22|1260.49
#2015-09-23|1261.82
#2015-09-24|1250.76
#2015-09-25|1222.40
#2015-09-28|1171.31
#2015-09-29|1174.77
#2015-09-30|1194.43
#2015-10-01|1202.94
#2015-10-02|1227.32
#2015-10-05|1223.96
#2015-10-06|1191.14
#2015-10-07|1200.23
#2015-10-08|1204.72
#2015-10-09|1208.05
#2015-10-12|1217.67
#2015-10-13|1200.64
#2015-10-14|1193.40
#2015-10-15|1230.29
#2015-10-16|1240.70
#2015-10-19|1245.17
#2015-10-20|1236.23
#2015-10-21|1237.33
#2015-10-22|1225.31
#2015-10-23|1248.46
#2015-10-26|1251.65
#2015-10-27|1269.26
#2015-10-28|1282.39
#2015-10-29|1280.96
#2015-10-30|1282.23
#2015-11-02|1301.04
#2015-11-03|1298.58
#2015-11-04|1306.35
#2015-11-05|1304.88
#2015-11-06|1311.41
#2015-11-09|1301.77
#2015-11-10|1303.15
#2015-11-11|1296.68
#2015-11-12|1273.05
#2015-11-13|1276.46
#2015-11-16|1292.45
#2015-11-17|1291.76
#2015-11-18|1302.00
#2015-11-19|1293.47
#2015-11-20|1302.91
#2015-11-23|1300.79
#2015-11-24|1307.55
#2015-11-25|1312.01
#2015-11-26| .
#2015-11-27|1316.52
#2015-11-30|1303.47
#2015-12-01|1320.18
#2015-12-02|1319.73
#2015-12-03|1290.89
#2015-12-04|1313.44
#2015-12-07|1310.56
#2015-12-08|1313.68
#2015-12-09|1300.58
#2015-12-10|1309.13
#2015-12-11|1291.66
#2015-12-14|1300.58
#2015-12-15|1300.71
#2015-12-16|1320.33
#2015-12-17|1312.89
#2015-12-18|1300.72
#2015-12-21|1303.44
#2015-12-22|1321.80
#2015-12-23|1326.00
#2015-12-24|1327.95
#2015-12-25| .
#2015-12-28|1326.90
#2015-12-29|1339.95
#2015-12-30|1331.08
#2015-12-31|1321.78
#2016-01-01| .
#2016-01-04|1302.89
#2016-01-05|1311.74
#2016-01-06|1298.06
#2016-01-07|1284.78
#2016-01-08|1265.56
#2016-01-11|1247.95
#2016-01-12|1262.83
#2016-01-13|1239.75
#2016-01-14|1258.73
#2016-01-15|1241.23
#2016-01-18| .
#2016-01-19|1247.18
#2016-01-20|1243.08
#2016-01-21|1248.19
#2016-01-22|1276.42
#2016-01-25|1274.82
#2016-01-26|1284.48
#2016-01-27|1270.84
#2016-01-28|1243.31
#2016-01-29|1275.99
#2016-02-01|1301.46
#2016-02-02|1293.21
#2016-02-03|1293.20
#2016-02-04|1288.16
#2016-02-05|1257.72
#2016-02-08|1217.58
#2016-02-09|1223.31
#2016-02-10|1250.95
#2016-02-11|1235.37
#2016-02-12|1257.96
#2016-02-15| .
#2016-02-16|1285.82
#2016-02-17|1309.15
#2016-02-18|1300.80
#2016-02-19|1308.85
#2016-02-22|1316.79
#2016-02-23|1316.13
#2016-02-24|1326.59
#2016-02-25|1351.17
#2016-02-26|1345.66
#2016-02-29|1331.36
#2016-03-01|1353.83
#2016-03-02|1355.52
#2016-03-03|1349.48
#2016-03-04|1352.66
#2016-03-07|1356.56
#2016-03-08|1343.45
#2016-03-09|1346.10
#2016-03-10|1350.19
#2016-03-11|1364.41
#2016-03-14|1361.98
#2016-03-15|1341.22
#2016-03-16|1338.96
#2016-03-17|1327.84
#2016-03-18|1348.27
#2016-03-21|1344.71
#2016-03-22|1357.63
#2016-03-23|1352.18
#2016-03-24|1349.63
#2016-03-25| .
#2016-03-28|1354.03
#2016-03-29|1382.85
#2016-03-30|1386.49
#2016-03-31|1384.65
#2016-04-01|1398.93
#2016-04-04|1434.70
#2016-04-05|1412.95
#2016-04-06|1440.51
#2016-04-07|1424.54
#2016-04-08|1421.94
#2016-04-11|1419.71
#2016-04-12|1430.05
#2016-04-13|1443.41
#2016-04-14|1442.02
#2016-04-15|1444.58
#2016-04-18|1456.96
#2016-04-19|1450.81
#2016-04-20|1459.39
#2016-04-21|1455.35
#2016-04-22|1461.30
#2016-04-25|1465.12
#2016-04-26|1466.95
#2016-04-27|1475.94
#2016-04-28|1458.75
#2016-04-29|1449.18
#2016-05-02|1462.27
#2016-05-03|1452.46
#2016-05-04|1449.94
#2016-05-05|1464.21
#2016-05-06|1469.07
#2016-05-09|1475.36
#2016-05-10|1488.43
#2016-05-11|1486.48
#2016-05-12|1482.77
#2016-05-13|1473.03
#2016-05-16|1492.57
#2016-05-17|1462.87
#2016-05-18|1463.92
#2016-05-19|1448.19
#2016-05-20|1457.76
#2016-05-23|1452.69
#2016-05-24|1475.94
#2016-05-25|1473.64
#2016-05-26|1472.47
#2016-05-27|1479.30
#2016-05-30| .
#2016-05-31|1472.03
#2016-06-01|1479.92
#2016-06-02|1496.80
#2016-06-03|1491.97
#2016-06-06|1497.71
#2016-06-07|1497.45
#2016-06-08|1517.11
#2016-06-09|1523.00
#2016-06-10|1509.67
#2016-06-13|1504.55
#2016-06-14|1506.09
#2016-06-15|1488.69
#2016-06-16|1495.70
#2016-06-17|1486.92
#2016-06-20|1505.11
#2016-06-21|1508.76
#2016-06-22|1509.73
#2016-06-23|1532.83
#2016-06-24|1481.51
#2016-06-27|1449.35
#2016-06-28|1473.10
#2016-06-29|1504.99
#2016-06-30|1524.15
#2016-07-01|1530.23
#2016-07-04| .
#2016-07-05|1532.17
#2016-07-06|1545.96
#2016-07-07|1552.07
#2016-07-08|1571.47
#2016-07-11|1572.13
#2016-07-12|1571.83
#2016-07-13|1569.94
#2016-07-14|1574.27
#2016-07-15|1563.23
#2016-07-18|1562.14
#2016-07-19|1564.41
#2016-07-20|1575.32
#2016-07-21|1563.16
#2016-07-22|1566.70
#2016-07-25|1559.85
#2016-07-26|1583.32
#2016-07-27|1585.93
#2016-07-28|1594.84
#2016-07-29|1605.06
#2016-08-01|1610.65
#2016-08-02|1617.86
#2016-08-03|1615.36
#2016-08-04|1591.97
#2016-08-05|1598.44
#2016-08-08|1587.76
#2016-08-09|1595.59
#2016-08-10|1600.34
#2016-08-11|1610.09
#2016-08-12|1598.71
#2016-08-15|1601.05
#2016-08-16|1586.05
#2016-08-17|1580.35
#2016-08-18|1590.16
#2016-08-19|1599.16
#2016-08-22|1597.72
#2016-08-23|1598.45
#2016-08-24|1578.91
#2016-08-25|1584.08
#2016-08-26|1594.48
#2016-08-29|1608.23
#2016-08-30|1604.79
#2016-08-31|1600.15
#2016-09-01|1600.03
#2016-09-02|1606.96
#2016-09-05| .
#2016-09-06|1610.58
#2016-09-07|1609.60
#2016-09-08|1605.21
#2016-09-09|1560.42
#2016-09-12|1583.47
#2016-09-13|1561.35
#2016-09-14|1566.88
#2016-09-15|1597.96
#2016-09-16|1596.32
#2016-09-19|1599.28
#2016-09-20|1602.31
#2016-09-21|1615.60
#2016-09-22|1629.67
#2016-09-23|1608.83
#2016-09-26|1592.01
#2016-09-27|1608.77
#2016-09-28|1608.82
#2016-09-29|1583.70
#2016-09-30|1603.60
#2016-10-03|1593.18
#2016-10-04|1579.79
#2016-10-05|1589.51
#2016-10-06|1594.26
#2016-10-07|1600.71
#2016-10-10|1613.86
#2016-10-11|1568.52
#2016-10-12|1566.90
#2016-10-13|1567.90
#2016-10-14|1560.76
#2016-10-17|1557.39
#2016-10-18|1574.84
#2016-10-19|1569.79
#2016-10-20|1572.33
#2016-10-21|1562.85
#2016-10-24|1566.15
#2016-10-25|1548.54
#2016-10-26|1483.04
#2016-10-27|1463.26
#2016-10-28|1481.22
#2016-10-31|1488.93
#2016-11-01|1469.98
#2016-11-02|1465.97
#2016-11-03|1481.76
#2016-11-04|1494.81
#2016-11-07|1519.36
#2016-11-08|1527.73
#2016-11-09|1509.45
#2016-11-10|1516.14
#2016-11-11|1492.98
#2016-11-14|1452.10
#2016-11-15|1489.72
#2016-11-16|1497.44
#2016-11-17|1522.76
#2016-11-18|1510.79
#2016-11-21|1511.21
#2016-11-22|1481.71
#2016-11-23|1493.78
#2016-11-24| .
#2016-11-25|1500.56
#2016-11-28|1489.63
#2016-11-29|1489.29
#2016-11-30|1458.20
#2016-12-01|1431.63
#2016-12-02|1444.45
#2016-12-05|1445.65
#2016-12-06|1454.37
#2016-12-07|1458.73
#2016-12-08|1473.97
#2016-12-09|1489.11
#2016-12-12|1500.26
#2016-12-13|1503.70
#2016-12-14|1500.60
#2016-12-15|1509.99
#2016-12-16|1505.02
#2016-12-19|1500.66
#2016-12-20|1494.89
#2016-12-21|1496.06
#2016-12-22|1493.42
#2016-12-23|1501.94
#2016-12-26| .
#2016-12-27|1505.73
#2016-12-28|1492.84
#2016-12-29|1498.75
#2016-12-30|1494.29
#2017-01-02| .
#2017-01-03|1502.88
#2017-01-04|1511.06
#2017-01-05|1509.73
#2017-01-06|1522.33
#2017-01-09|1531.47
#2017-01-10|1548.39
#2017-01-11|1553.54
#2017-01-12|1544.76
#2017-01-13|1557.41
#2017-01-16| .
#2017-01-17|1556.52
#2017-01-18|1552.12
#2017-01-19|1541.76
#2017-01-20|1534.35
#2017-01-23|1525.58
#2017-01-24|1526.36
#2017-01-25|1543.03
#2017-01-26|1532.72
#2017-01-27|1559.54
#2017-01-30|1549.92
#2017-01-31|1567.52
#2017-02-01|1579.64
#2017-02-02|1571.93
#2017-02-03|1586.56
#2017-02-06|1578.27
#2017-02-07|1584.49
#2017-02-08|1580.96
#2017-02-09|1593.19
#2017-02-10|1593.56
#2017-02-13|1598.35
#2017-02-14|1599.03
#2017-02-15|1611.26
#2017-02-16|1608.75
#2017-02-17|1621.17
#2017-02-20| .
#2017-02-21|1633.97
#2017-02-22|1631.56
#2017-02-23|1641.36
#2017-02-24|1651.10
#2017-02-27|1648.53
#2017-02-28|1651.57
#2017-03-01|1669.33
#2017-03-02|1659.83
#2017-03-03|1655.37
#2017-03-06|1645.17
#2017-03-07|1645.01
#2017-03-08|1647.83
#2017-03-09|1665.38
#2017-03-10|1668.50
#2017-03-13|1676.31
#2017-03-14|1667.25
#2017-03-15|1680.01
#2017-03-16|1662.78
#2017-03-17|1675.21
#2017-03-20|1670.02
#2017-03-21|1656.57
#2017-03-22|1667.93
#2017-03-23|1669.63
#2017-03-24|1680.86
#2017-03-27|1682.91
#2017-03-28|1681.03
#2017-03-29|1682.66
#2017-03-30|1680.99
#2017-03-31|1678.22
#2017-04-03|1685.83
#2017-04-04|1674.29
#2017-04-05|1672.57
#2017-04-06|1676.38
#2017-04-07|1678.95
#2017-04-10|1678.51
#2017-04-11|1679.06
#2017-04-12|1676.43
#2017-04-13|1671.43
#2017-04-14| .
#2017-04-17|1681.19
#2017-04-18|1675.23
#2017-04-19|1687.79
#2017-04-20|1704.44
#2017-04-21|1697.71
#2017-04-24|1723.17
#2017-04-25|1728.17
#2017-04-26|1765.38
#2017-04-27|1779.65
#2017-04-28|1803.03
#2017-05-01|1801.29
#2017-05-02|1803.83
#2017-05-03|1794.37
#2017-05-04|1809.19
#2017-05-05|1811.21
#2017-05-08|1795.82
#2017-05-09|1791.69
#2017-05-10|1788.30
#2017-05-11|1793.51
#2017-05-12|1789.35
#2017-05-15|1804.15
#2017-05-16|1803.82
#2017-05-17|1783.50
#2017-05-18|1791.75
#2017-05-19|1800.09
#2017-05-22|1814.25
#2017-05-23|1820.10
#2017-05-24|1824.43
#2017-05-25|1836.89
#2017-05-26|1832.40
#2017-05-29| .
#2017-05-30|1840.82
#2017-05-31|1845.63
#2017-06-01|1873.40
#2017-06-02|1887.48
#2017-06-05|1885.25
#2017-06-06|1878.34
#2017-06-07|1888.32
#2017-06-08|1886.80
#2017-06-09|1868.63
#2017-06-12|1843.98
#2017-06-13|1860.07
#2017-06-14|1861.57
#2017-06-15|1858.30
#2017-06-16|1857.66
#2017-06-19|1890.49
#2017-06-20|1889.75
#2017-06-21|1895.44
#2017-06-22|1904.73
#2017-06-23|1913.83
#2017-06-26|1907.40
#2017-06-27|1894.67
#2017-06-28|1904.79
#2017-06-29|1882.31
#2017-06-30|1893.86
#2017-07-03|1884.86
#2017-07-04| .
#2017-07-05|1903.06
#2017-07-06|1879.85
#2017-07-07|1901.92
#2017-07-10|1893.86
#2017-07-11|1890.57
#2017-07-12|1907.93
#2017-07-13|1900.27
#2017-07-14|1920.92
#2017-07-17|1918.43
#2017-07-18|1920.52
#2017-07-19|1934.34
#2017-07-20|1937.51
#2017-07-21|1931.95
#2017-07-24|1937.64
#2017-07-25|1926.18
#2017-07-26|1914.28
#2017-07-27|1901.57
#2017-07-28|1911.31
#2017-07-31|1899.77
#2017-08-01|1890.47
#2017-08-02|1878.45
#2017-08-03|1877.65
#2017-08-04|1870.01
#2017-08-07|1881.24
#2017-08-08|1868.22
#2017-08-09|1856.47
#2017-08-10|1834.38
#2017-08-11|1848.20
#2017-08-14|1858.79
#2017-08-15|1858.18
#2017-08-16|1868.81
#2017-08-17|1844.91
#2017-08-18|1836.63
#2017-08-21|1845.57
#2017-08-22|1864.89
#2017-08-23|1845.48
#2017-08-24|1852.63
#2017-08-25|1851.20
#2017-08-28|1855.92
#2017-08-29|1850.93
#2017-08-30|1855.12
#2017-08-31|1877.43
#2017-09-01|1870.02
#2017-09-04| .
#2017-09-05|1873.26
#2017-09-06|1880.80
#2017-09-07|1890.46
#2017-09-08|1911.28
#2017-09-11|1932.35
#2017-09-12|1924.32
#2017-09-13|1898.85
#2017-09-14|1891.02
#2017-09-15|1894.50
#2017-09-18|1898.75
#2017-09-19|1875.08
#2017-09-20|1883.52
#2017-09-21|1861.14
#2017-09-22|1875.80
#2017-09-25|1868.54
#2017-09-26|1867.01
#2017-09-27|1868.14
#2017-09-28|1844.28
#2017-09-29|1863.20
#2017-10-02|1864.39
#2017-10-03|1847.67
#2017-10-04|1863.70
#2017-10-05|1875.29
#2017-10-06|1876.24
#2017-10-09|1855.66
#2017-10-10|1849.79
#2017-10-11|1859.86
#2017-10-12|1870.31
#2017-10-13|1869.97
#2017-10-16|1876.71
#2017-10-17|1889.81
#2017-10-18|1903.23
#2017-10-19|1912.20
#2017-10-20|1931.09
#2017-10-23|1934.31
#2017-10-24|1933.71
#2017-10-25|1906.38
#2017-10-26|1915.59
#2017-10-27|1939.95
#2017-10-30|1925.22
#2017-10-31|1931.32
#2017-11-01|1916.56
#2017-11-02|1942.32
#2017-11-03|1974.63
#2017-11-06|1954.02
#2017-11-07|1960.44
#2017-11-08|1968.57
#2017-11-09|1976.29
#2017-11-10|1949.32
#2017-11-13|1968.33
#2017-11-14|1967.32
#2017-11-15|1963.43
#2017-11-16|1993.67
#2017-11-17|1986.67
#2017-11-20|1987.35
#2017-11-21|2010.29
#2017-11-22|2002.98
#2017-11-23| .
#2017-11-24|2011.03
#2017-11-27|2021.31
#2017-11-28|2043.62
#2017-11-29|2043.78
#2017-11-30|2049.89
#2017-12-01|2030.11
#2017-12-04|1980.11
#2017-12-05|1978.47
#2017-12-06|1976.05
#2017-12-07|1990.82
#2017-12-08|1996.10
#2017-12-11|1991.54
#2017-12-12|1987.15
#2017-12-13|1992.15
#2017-12-14|1981.91
#2017-12-15|2000.00
#2017-12-18|2003.08
#2017-12-19|2006.32
#2017-12-20|1996.94
#2017-12-21|1969.72
#2017-12-22|1971.58
#2017-12-25| .
#2017-12-26|1972.29
#2017-12-27|1975.89
#2017-12-28|1977.11
#2017-12-29|1960.36
#2018-01-01| .
#2018-01-02|1993.37
#2018-01-03|2022.99
#2018-01-04|2025.48
#2018-01-05|2050.74
#2018-01-08|2065.13
#2018-01-09|2074.37
#2018-01-10|2050.89
#2018-01-11|2067.54
#2018-01-12|2084.37
#2018-01-15| .
#2018-01-16|2089.45
#2018-01-17|2106.82
#2018-01-18|2112.13
#2018-01-19|2131.04
#2018-01-22|2131.97
#2018-01-23|2128.76
#2018-01-24|2146.88
#2018-01-25|2171.55
#2018-01-26|2203.51
#2018-01-29|2191.63
#2018-01-30|2173.95
#2018-01-31|2160.37
#2018-02-01|2146.55
#2018-02-02|2125.79
#2018-02-05|2035.26
#2018-02-06|2048.34
#2018-02-07|2027.71
#2018-02-08|1940.61
#2018-02-09|1979.72
#2018-02-12|1995.71
#2018-02-13|1980.17
#2018-02-14|2023.32
#2018-02-15|2049.43
#2018-02-16|2051.70
#2018-02-19| .
#2018-02-20|2050.18
#2018-02-21|2045.47
#2018-02-22|2039.67
#2018-02-23|2065.40
#2018-02-26|2082.91
#2018-02-27|2075.02
#2018-02-28|2051.20
#2018-03-01|1997.49
#2018-03-02|2022.37
#2018-03-05|2037.70
#2018-03-06|2048.50
#2018-03-07|2068.41
#2018-03-08|2092.60
#2018-03-09|2124.82
#2018-03-12|2123.00
#2018-03-13|2111.61
#2018-03-14|2104.82
#2018-03-15|2106.60
#2018-03-16|2106.31
#2018-03-19|2071.44
#2018-03-20|2079.22
#2018-03-21|2065.45
#2018-03-22|2025.37
#2018-03-23|1987.29
#2018-03-26|2038.00
#2018-03-27|2005.05
#2018-03-28|1992.55
#2018-03-29|2027.46
#2018-03-30| .
#2018-04-02|1980.28
#2018-04-03|1999.78
#2018-04-04|2020.85
#2018-04-05|2037.80
#2018-04-06|1987.98
#2018-04-09|2004.07
#2018-04-10|2055.05
#2018-04-11|2034.31
#2018-04-12|2055.89
#2018-04-13|2052.52
#2018-04-16|2081.84
#2018-04-17|2109.78
#2018-04-18|2120.59
#2018-04-19|2093.47
#2018-04-20|2078.29
#2018-04-23|2088.82
#2018-04-24|2060.66
#2018-04-25|2055.53
#2018-04-26|2104.23
#2018-04-27|2108.00
#2018-04-30|2081.40
#2018-05-01|2106.11
#2018-05-02|2092.11
#2018-05-03|2084.92
#2018-05-04|2108.61
#2018-05-07|2107.31
#2018-05-08|2075.12
#2018-05-09|2082.75
#2018-05-10|2118.75
#2018-05-11|2132.31
#2018-05-14|2143.52
#2018-05-15|2122.23
#2018-05-16|2120.40
#2018-05-17|2118.20
#2018-05-18|2129.24
#2018-05-21|2154.20
#2018-05-22|2134.96
#2018-05-23|2154.88
#2018-05-24|2154.27
#2018-05-25|2150.40
#2018-05-28| .
#2018-05-29|2140.29
#2018-05-30|2167.02
#2018-05-31|2145.71
#2018-06-01|2183.07
#2018-06-04|2215.17
#2018-06-05|2210.71
#2018-06-06|2232.97
#2018-06-07|2213.06
#2018-06-08|2236.88
#2018-06-11|2249.51
#2018-06-12|2272.57
#2018-06-13|2278.41
#2018-06-14|2296.21
#2018-06-15|2296.24
#2018-06-18|2291.18
#2018-06-19|2282.54
#2018-06-20|2276.98
#2018-06-21|2275.67
#2018-06-22|2293.09
#2018-06-25|2258.26
#2018-06-26|2272.29
#2018-06-27|2231.23
#2018-06-28|2253.90
#2018-06-29|2252.10
#2018-07-02|2255.27
#2018-07-03|2254.02
#2018-07-04| .
#2018-07-05|2271.96
#2018-07-06|2294.94
#2018-07-09|2309.27
#2018-07-10|2313.41
#2018-07-11|2303.00
#2018-07-12|2331.81
#2018-07-13|2332.68
#2018-07-16|2311.54
#2018-07-17|2341.93
#2018-07-18|2336.41
#2018-07-19|2346.53
#2018-07-20|2359.30
#2018-07-23|2373.03
#2018-07-24|2369.43
#2018-07-25|2401.09
#2018-07-26|2377.78
#2018-07-27|2318.97
#2018-07-30|2306.08
#2018-07-31|2336.73
#2018-08-01|2323.76
#2018-08-02|2344.80
#2018-08-03|2349.65
#2018-08-06|2358.36
#2018-08-07|2328.07
#2018-08-08|2328.91
#2018-08-09|2322.35
#2018-08-10|2301.49
#2018-08-13|2290.28
#2018-08-14|2305.79
#2018-08-15|2291.09
#2018-08-16|2306.34
#2018-08-17|2322.48
#2018-08-20|2323.94
#2018-08-21|2325.79
#2018-08-22|2344.16
#2018-08-23|2345.51
#2018-08-24|2357.15
#2018-08-27|2376.57
#2018-08-28|2384.74
#2018-08-29|2405.03
#2018-08-30|2401.49
#2018-08-31|2406.29
#2018-09-03| .
#2018-09-04|2400.48
#2018-09-05|2368.38
#2018-09-06|2368.31
#2018-09-07|2362.21
#2018-09-10|2376.64
#2018-09-11|2395.14
#2018-09-12|2414.70
#2018-09-13|2428.84
#2018-09-14|2441.32
#2018-09-17|2406.91
#2018-09-18|2425.53
#2018-09-19|2428.44
#2018-09-20|2442.02
#2018-09-21|2445.28
#2018-09-24|2477.47
#2018-09-25|2486.67
#2018-09-26|2482.63
#2018-09-27|2483.88
#2018-09-28|2495.84
#2018-10-01|2496.93
#2018-10-02|2453.42
#2018-10-03|2415.97
#2018-10-04|2358.36
#2018-10-05|2353.88
#2018-10-08|2313.70
#2018-10-09|2310.53
#2018-10-10|2233.54
#2018-10-11|2208.06
#2018-10-12|2256.49
#2018-10-15|2230.32
#2018-10-16|2296.39
#2018-10-17|2307.40
#2018-10-18|2258.34
#2018-10-19|2224.75
#2018-10-22|2226.11
#2018-10-23|2208.67
#2018-10-24|2135.68
#2018-10-25|2113.91
#2018-10-26|2081.95
#2018-10-29|2070.63
#2018-10-30|2113.39
#2018-10-31|2096.75
#2018-11-01|2136.11
#2018-11-02|2130.23
#2018-11-05|2124.44
#2018-11-06|2147.07
#2018-11-07|2192.43
#2018-11-08|2215.34
#2018-11-09|2183.92
#2018-11-12|2110.98
#2018-11-13|2114.32
#2018-11-14|2114.64
#2018-11-15|2160.22
#2018-11-16|2192.62
#2018-11-19|2120.95
#2018-11-20|2107.73
#2018-11-21|2126.48
#2018-11-22| .
#2018-11-23|2130.41
#2018-11-26|2157.46
#2018-11-27|2164.03
#2018-11-28|2230.16
#2018-11-29|2233.24
#2018-11-30|2246.78
#2018-12-03|2268.82
#2018-12-04|2192.54
#2018-12-05| .
#2018-12-06|2192.31
#2018-12-07|2111.56
#2018-12-10|2145.52
#2018-12-11|2153.83
#2018-12-12|2164.48
#2018-12-13|2157.72
#2018-12-14|2109.86
#2018-12-17|2055.36
#2018-12-18|2060.22
#2018-12-19|2031.39
#2018-12-20|1987.80
#2018-12-21|1967.42
#2018-12-24|1920.61
#2018-12-25| .
#2018-12-26|2017.25
#2018-12-27|2048.54
#2018-12-28|2045.25
#2018-12-31|2072.16
#2019-01-01| .
#2019-01-02|2027.23
#2019-01-03|1964.18
#2019-01-04|2019.30
#2019-01-07|2036.91
#2019-01-08|2064.94
#2019-01-09|2106.79
#2019-01-10|2124.70
#2019-01-11|2112.28
#2019-01-14|2086.25
#2019-01-15|2144.68
#2019-01-16|2146.41
#2019-01-17|2170.53
#2019-01-18|2225.37
#2019-01-21| .
#2019-01-22|2207.33
#2019-01-23|2205.69
#2019-01-24|2220.84
#2019-01-25|2244.28
#2019-01-28|2221.51
#2019-01-29|2217.45
#2019-01-30|2256.59
#2019-01-31|2290.63
#2019-02-01|2265.69
#2019-02-04|2278.15
#2019-02-05|2266.68
#2019-02-06|2267.31
#2019-02-07|2247.68
#2019-02-08|2253.62
#2019-02-11|2268.93
#2019-02-12|2304.31
#2019-02-13|2302.34
#2019-02-14|2292.69
#2019-02-15|2321.69
#2019-02-18| .
#2019-02-19|2322.37
#2019-02-20|2321.33
#2019-02-21|2300.68
#2019-02-22|2311.97
#2019-02-25|2321.80
#2019-02-26|2301.80
#2019-02-27|2306.86
#2019-02-28|2307.31
#2019-03-01|2366.70
#2019-03-04|2339.85
#2019-03-05|2331.21
#2019-03-06|2292.46
#2019-03-07|2286.45
#2019-03-08|2280.64
#2019-03-11|2322.11
#2019-03-12|2340.49
#2019-03-13|2363.17
#2019-03-14|2357.20
#2019-03-15|2378.91
#2019-03-18|2376.84
#2019-03-19|2392.38
#2019-03-20|2381.14
#2019-03-21|2421.52
#2019-03-22|2362.65
#2019-03-25|2366.67
#2019-03-26|2393.19
#2019-03-27|2374.02
#2019-03-28|2393.57
#2019-03-29|2430.38
#2019-04-01|2434.64
#2019-04-02|2438.89
#2019-04-03|2434.38
#2019-04-04|2427.78
#2019-04-05|2433.28
#2019-04-08|2424.43
#2019-04-09|2417.86
#2019-04-10|2431.62
#2019-04-11|2431.04
#2019-04-12|2425.66
#2019-04-15|2421.05
#2019-04-16|2379.75
#2019-04-17|2261.39
#2019-04-18|2277.70
#2019-04-19| .
#2019-04-22|2289.35
#2019-04-23|2323.85
#2019-04-24|2328.55
#2019-04-25|2345.45
#2019-04-26|2375.60
#2019-04-29|2361.31
#2019-04-30|2389.69
#2019-05-01|2362.89
#2019-05-02|2400.91
#2019-05-03|2439.11
#2019-05-06|2443.32
#2019-05-07|2401.74
#2019-05-08|2398.21
#2019-05-09|2397.36
#2019-05-10|2388.63
#2019-05-13|2349.98
#2019-05-14|2369.60
#2019-05-15|2380.50
#2019-05-16|2395.73
#2019-05-17|2374.24
#2019-05-20|2367.08
#2019-05-21|2381.94
#2019-05-22|2390.50
#2019-05-23|2360.90
#2019-05-24|2373.09
#2019-05-27| .
#2019-05-28|2347.60
#2019-05-29|2331.75
#2019-05-30|2351.73
#2019-05-31|2333.04
#2019-06-03|2328.44
#2019-06-04|2387.47
#2019-06-05|2423.34
#2019-06-06|2430.17
#2019-06-07|2460.55
#2019-06-10|2496.25
#2019-06-11|2481.09
#2019-06-12|2494.94
#2019-06-13|2498.09
#2019-06-14|2484.91
#2019-06-17|2482.53
#2019-06-18|2514.25
#2019-06-19|2544.77
#2019-06-20|2566.51
#2019-06-21|2565.43
#2019-06-24|2560.03
#2019-06-25|2546.02
#2019-06-26|2514.23
#2019-06-27|2529.48
#2019-06-28|2551.76
#2019-07-01|2562.50
#2019-07-02|2547.81
#2019-07-03|2563.25
#2019-07-04| .
#2019-07-05|2562.27
#2019-07-08|2542.22
#2019-07-09|2558.99
#2019-07-10|2579.89
#2019-07-11|2598.23
#2019-07-12|2575.35
#2019-07-15|2579.86
#2019-07-16|2559.48
#2019-07-17|2572.14
#2019-07-18|2598.56
#2019-07-19|2584.55
#2019-07-22|2586.23
#2019-07-23|2600.28
#2019-07-24|2649.79
#2019-07-25|2590.38
#2019-07-26|2595.98
#2019-07-29|2612.57
#2019-07-30|2631.45
#2019-07-31|2591.06
#2019-08-01|2583.74
#2019-08-02|2562.17
#2019-08-05|2474.12
#2019-08-06|2530.33
#2019-08-07|2532.59
#2019-08-08|2579.62
#2019-08-09|2591.50
#2019-08-12|2561.08
#2019-08-13|2612.11
#2019-08-14|2538.24
#2019-08-15|2557.31
#2019-08-16|2588.11
#2019-08-19|2612.04
#2019-08-20|2599.12
#2019-08-21|2616.71
#2019-08-22|2607.78
#2019-08-23|2544.64
#2019-08-26|2569.86
#2019-08-27|2578.32
#2019-08-28|2594.22
#2019-08-29|2617.20
#2019-08-30|2615.15
#2019-09-02| .
#2019-09-03|2577.75
#2019-09-04|2592.01
#2019-09-05|2620.57
#2019-09-06|2627.44
#2019-09-09|2541.27
#2019-09-10|2544.41
#2019-09-11|2558.96
#2019-09-12|2574.70
#2019-09-13|2557.30
#2019-09-16|2544.95
#2019-09-17|2569.86
#2019-09-18|2561.12
#2019-09-19|2556.98
#2019-09-20|2568.42
#2019-09-23|2569.37
#2019-09-24|2549.78
#2019-09-25|2567.28
#2019-09-26|2554.61
#2019-09-27|2518.63
#2019-09-30|2554.98
#2019-10-01|2519.58
#2019-10-02|2493.02
#2019-10-03|2540.90
#2019-10-04|2575.12
#2019-10-07|2550.35
#2019-10-08|2496.07
#2019-10-09|2543.19
#2019-10-10|2555.23
#2019-10-11|2584.58
#2019-10-14|2578.04
#2019-10-15|2598.74
#2019-10-16|2584.93
#2019-10-17|2614.68
#2019-10-18|2617.40
#2019-10-21|2601.55
#2019-10-22|2556.98
#2019-10-23|2566.83
#2019-10-24|2538.34
#2019-10-25|2520.75
#2019-10-28|2560.13
#2019-10-29|2599.60
#2019-10-30|2603.52
#2019-10-31|2611.30
#2019-11-01|2627.01
#2019-11-04|2632.07
#2019-11-05|2568.38
#2019-11-06|2585.57
#2019-11-07|2603.68
#2019-11-08|2599.56
#2019-11-11|2593.05
#2019-11-12|2619.69
#2019-11-13|2643.85
#2019-11-14|2645.20
#2019-11-15|2672.23
#2019-11-18|2659.27
#2019-11-19|2685.46
#2019-11-20|2690.06
#2019-11-21|2695.30
#2019-11-22|2692.89
#2019-11-25|2720.11
#2019-11-26|2723.98
#2019-11-27|2748.24
#2019-11-28|2748.24
#2019-11-29|2730.50
#2019-12-02|2722.30
#2019-12-03|2716.14
#2019-12-04|2737.16
#2019-12-05|2735.00
#2019-12-06|2736.11
#2019-12-09|2692.74
#2019-12-10|2684.49
#2019-12-11|2697.75
#2019-12-12|2705.86
#2019-12-13|2719.79
#2019-12-16|2745.86
#2019-12-17|2751.35
#2019-12-18|2747.45
#2019-12-19|2738.22
#2019-12-20|2754.37
#2019-12-23|2780.76
#2019-12-24|2777.04
#2019-12-25| .
#2019-12-26|2764.41
#2019-12-27|2769.20
#2019-12-30|2747.94
#2019-12-31|2762.04
#2020-01-01| .
#2020-01-02|2782.10
#2020-01-03|2765.38
#2020-01-06|2794.37
#2020-01-07|2791.47
#2020-01-08|2805.78
#2020-01-09|2832.60
#2020-01-10|2829.97
#2020-01-13|2857.38
#2020-01-14|2861.62
#2020-01-15|2866.02
#2020-01-16|2886.13
#2020-01-17|2878.55
#2020-01-20| .
#2020-01-21|2889.58
#2020-01-22|2907.02
#2020-01-23|2867.58
#2020-01-24|2850.93
#2020-01-27|2842.47
#2020-01-28|2865.13
#2020-01-29|2864.06
#2020-01-30|2864.95
#2020-01-31|2789.25
#2020-02-03|2804.00
#2020-02-04|2858.70
#2020-02-05|2878.08
#2020-02-06|2825.15
#2020-02-07|2778.59
#2020-02-10|2792.18
#2020-02-11|2822.76
#2020-02-12|2805.19
#2020-02-13|2830.33
#2020-02-14|2886.42
#2020-02-17| .
#2020-02-18|2873.51
#2020-02-19|2901.24
#2020-02-20|2878.79
#2020-02-21|2854.00
#2020-02-24|2775.86
#2020-02-25|2695.05
#2020-02-26|2681.18
#2020-02-27|2622.16
#2020-02-28|2575.74
#2020-03-02|2670.60
#2020-03-03|2599.53
#2020-03-04|2703.52
#2020-03-05|2630.35
#2020-03-06|2594.81
#2020-03-09|2451.78
#2020-03-10|2572.59
#2020-03-11|2460.50
#2020-03-12|2320.26
#2020-03-13|2420.45
#2020-03-16|2152.78
#2020-03-17|2279.26
#2020-03-18|2202.59
#2020-03-19|2178.60
#2020-03-20|2105.32
#2020-03-23|2000.29
#2020-03-24|2162.21
#2020-03-25|2212.57
#2020-03-26|2364.50
#2020-03-27|2337.55
#2020-03-30|2399.75
#2020-03-31|2385.12
#2020-04-01|2278.22
#2020-04-02|2373.23
#2020-04-03|2342.81
#2020-04-06|2474.47
#2020-04-07|2435.96
#2020-04-08|2535.85
#2020-04-09|2589.31
#2020-04-10|2589.31
#2020-04-13|2552.31
#2020-04-14|2615.48
#2020-04-15|2607.55
#2020-04-16|2663.62
#2020-04-17|2745.00
#2020-04-20|2750.77
#2020-04-21|2650.39
#2020-04-22|2707.24
#2020-04-23|2730.28
#2020-04-24|2777.64
#2020-04-27|2797.96
#2020-04-28|2725.02
#2020-04-29|2782.56
#2020-04-30|2733.15
#2020-05-01|2691.23
#2020-05-04|2706.21
#2020-05-05|2771.93
#2020-05-06|2769.66
#2020-05-07|2820.98
#2020-05-08|2806.60
#2020-05-11|2879.18
#2020-05-12|2809.04
#2020-05-13|2784.50
#2020-05-14|2802.46
#2020-05-15|2806.04
#2020-05-18|2864.40
#2020-05-19|2836.82
#2020-05-20|2814.50
#2020-05-21|2786.60
#2020-05-22|2806.80
#2020-05-25|2806.80
#2020-05-26|2763.08
#2020-05-27|2770.94
#2020-05-28|2823.60
#2020-05-29|2871.46
#2020-06-01|2870.14
#2020-06-02|2884.31
#2020-06-03|2877.70
#2020-06-04|2808.37
#2020-06-05|2874.78
#2020-06-08|2907.62
#2020-06-09|2842.25
#2020-06-10|2835.74
#2020-06-11|2682.15
#2020-06-12|2705.84
#2020-06-15|2765.68
#2020-06-16|2797.96
#2020-06-17|2807.77
#2020-06-18|2796.73
#2020-06-19|2814.24
#2020-06-22|2808.11
#2020-06-23|2829.80
#2020-06-24|2748.32
#2020-06-25|2768.06
#2020-06-26|2756.97
#2020-06-29|2774.70
#2020-06-30|2841.71
#2020-07-01|2855.63
#2020-07-02|2880.69
#2020-07-03| .
#2020-07-06|2920.31
#2020-07-07|2888.64
#2020-07-08|2893.85
#2020-07-09|2921.38
#2020-07-10|2908.96
#2020-07-13|2858.39
#2020-07-14|2944.56
#2020-07-15|3012.86
#2020-07-16|2981.30
#2020-07-17|3047.93
#2020-07-20|3061.92
#2020-07-21|3086.89
#2020-07-22|3111.40
#2020-07-23|3087.28
#2020-07-24|3085.52
#2020-07-27|3116.28
#2020-07-28|3082.88
#2020-07-29|3140.10
#2020-07-30|3117.98
#2020-07-31|3149.92
#2020-08-03|3150.89
#2020-08-04|3125.30
#2020-08-05|3157.70
#2020-08-06|3063.17
#2020-08-07|3057.13
#2020-08-10|3034.43
#2020-08-11|3021.19
#2020-08-12|3074.82
#2020-08-13|3112.64
#2020-08-14|3066.51
#2020-08-17|3094.38
#2020-08-18|3104.93
#2020-08-19|3078.18
#2020-08-20|3066.16
#2020-08-21|3055.70
#2020-08-24|3046.05
#2020-08-25|3079.57
#2020-08-26|3078.85
#2020-08-27|3086.14
#2020-08-28|3067.08
#2020-08-31|3096.59
#2020-09-01|3090.53
#2020-09-02|3172.55
#2020-09-03|3039.39
#2020-09-04|2997.22
#2020-09-07| .
#2020-09-08|2962.98
#2020-09-09|3032.14
#2020-09-10|3005.65
#2020-09-11|2989.92
#2020-09-14|3018.28
#2020-09-15|2999.91
#2020-09-16|2997.72
#2020-09-17|2986.56
#2020-09-18|2991.09
#2020-09-21|2948.91
#2020-09-22|2913.09
#2020-09-23|2860.50
#2020-09-24|2822.61
#2020-09-25|2884.00
#2020-09-28|2905.16
#2020-09-29|2910.09
#2020-09-30|2968.30
#2020-10-01|2945.98
#2020-10-02|2942.24
#2020-10-05|3013.58
#2020-10-06|2983.31
#2020-10-07|3048.45
#2020-10-08|3064.46
#2020-10-09|3101.37
#2020-10-12|3128.15
#2020-10-13|3099.11
#2020-10-14|3091.18
#2020-10-15|3099.51
#2020-10-16|3108.24
#2020-10-19|3074.08
#2020-10-20|3080.08
#2020-10-21|3072.87
#2020-10-22|3192.04
#2020-10-23|3221.84
#2020-10-26|3180.18
#2020-10-27|3178.62
#2020-10-28|3059.70
#2020-10-29|3029.26
#2020-10-30|2999.34
#2020-11-02|3048.22
#2020-11-03|3096.62
#2020-11-04|3144.31
#2020-11-05|3190.16
#2020-11-06|3186.14
#2020-11-09|3266.40
#2020-11-10|3223.90
#2020-11-11|3215.11
#2020-11-12|3188.40
#2020-11-13|3229.40
#2020-11-16|3229.11
#2020-11-17|3240.01
#2020-11-18|3182.83
#2020-11-19|3181.11
#2020-11-20|3179.74
#2020-11-23|3189.28
#2020-11-24|3196.71
#2020-11-25|3176.51
#2020-11-26|3176.51
#2020-11-27|3207.70
#2020-11-30|3228.31
#2020-12-01|3255.15
#2020-12-02|3291.76
#2020-12-03|3273.63
#2020-12-04|3336.99
#2020-12-07|3305.08
#2020-12-08|3320.56
#2020-12-09|3298.31
#2020-12-10|3333.94
#2020-12-11|3300.81
#2020-12-14|3281.52
#2020-12-15|3335.17
#2020-12-16|3336.23
#2020-12-17|3388.59
#2020-12-18|3411.03
#2020-12-21|3382.79
#2020-12-22|3405.03
#2020-12-23|3389.47
#2020-12-24|3415.35
#2020-12-25|3415.35
#2020-12-28|3415.52
#2020-12-29|3404.45
#2020-12-30|3403.78
#2020-12-31|3451.77
#2021-01-01|3451.77
#2021-01-04|3426.00
#2021-01-05|3458.69
#2021-01-06|3484.82
#2021-01-07|3526.18
#2021-01-08|3564.17
#2021-01-11|3540.82
#2021-01-12|3546.01
#2021-01-13|3566.40
#2021-01-14|3527.75
#2021-01-15|3562.27
#2021-01-18|3562.27
#2021-01-19|3554.63
#2021-01-20|3587.29
#2021-01-21|3537.21
#2021-01-22|3511.30
#2021-01-25|3524.82
#2021-01-26|3504.51
#2021-01-27|3395.04
#2021-01-28|3443.11
#2021-01-29|3446.34
#2021-02-01|3468.93
#2021-02-02|3510.61
#2021-02-03|3503.07
#2021-02-04|3580.84
#2021-02-05|3587.62
#2021-02-08|3595.18
#2021-02-09|3589.61
#2021-02-10|3585.99
#2021-02-11|3595.80
#2021-02-12|3615.22
#2021-02-15|3615.22
#2021-02-16|3620.67
#2021-02-17|3566.21
#2021-02-18|3554.69
#2021-02-19|3487.04
#2021-02-22|3435.23
#2021-02-23|3453.45
#2021-02-24|3459.19
#2021-02-25|3422.19
#2021-02-26|3398.26
#2021-03-01|3475.72
#2021-03-02|3460.33
#2021-03-03|3374.21
#2021-03-04|3307.69
#2021-03-05|3376.26
#2021-03-08|3325.70
#2021-03-09|3360.00
#2021-03-10|3350.44
#2021-03-11|3397.25
#2021-03-12|3390.16
#2021-03-15|3437.98
#2021-03-16|3399.57
#2021-03-17|3384.04
#2021-03-18|3327.59
#2021-03-19|3353.94
#2021-03-22|3376.71
#2021-03-23|3341.39
#2021-03-24|3329.34
#2021-03-25|3353.38
#2021-03-26|3407.80
#2021-03-29|3399.33
#2021-03-30|3408.71
#2021-03-31|3433.60
#2021-04-01|3437.79
#2021-04-02|3437.79
#2021-04-05|3488.72
#2021-04-06|3491.48
#2021-04-07|3471.79
#2021-04-08|3496.48
#2021-04-09|3557.30
#2021-04-12|3562.60
#2021-04-13|3594.11
#2021-04-14|3582.66
#2021-04-15|3655.67
#2021-04-16|3684.43
#2021-04-19|3667.90
#2021-04-20|3659.11
#2021-04-21|3753.54
#2021-04-22|3755.14
#2021-04-23|3781.58
#2021-04-26|3772.99
#2021-04-27|3775.12
#2021-04-28|3768.40
#2021-04-29|3719.38
#2021-04-30|3700.33
#2021-05-03|3717.78
#2021-05-04|3690.74
#2021-05-05|3643.55
#2021-05-06|3627.80
#2021-05-07|3661.07
#2021-05-10|3622.53
#2021-05-11|3588.21
#2021-05-12|3526.72
#2021-05-13|3550.76
#2021-05-14|3587.50
#2021-05-17|3564.88
#2021-05-18|3578.39
#2021-05-19|3580.63
#2021-05-20|3645.39
#2021-05-21|3656.43
#2021-05-24|3691.32
#2021-05-25|3689.36
#2021-05-26|3677.89
#2021-05-27|3662.71
#2021-05-28|3671.20
#2021-05-31|3671.20
#2021-06-01|3636.90
#2021-06-02|3586.74
#2021-06-03|3599.45
#2021-06-04|3634.83
#2021-06-07|3623.12
#2021-06-08|3637.28
#2021-06-09|3658.48
#2021-06-10|3734.09
#2021-06-11|3727.63
#2021-06-14|3728.78
#2021-06-15|3713.46
#2021-06-16|3708.97
#2021-06-17|3737.72
#2021-06-18|3707.23
#2021-06-21|3756.43
#2021-06-22|3765.64
#2021-06-23|3763.69
#2021-06-24|3763.62
#2021-06-25|3776.56
#2021-06-28|3786.77
#2021-06-29|3800.99
#2021-06-30|3779.13
#2021-07-01|3828.24
#2021-07-02|3857.62
#2021-07-05|3857.62
#2021-07-06|3848.12
#2021-07-07|3892.66
#2021-07-08|3886.28
#2021-07-09|3894.75
#2021-07-12|3898.49
#2021-07-13|3882.97
#2021-07-14|3857.86
#2021-07-15|3818.70
#2021-07-16|3837.47
#2021-07-19|3764.40
#2021-07-20|3839.08
#2021-07-21|3840.39
#2021-07-22|3880.03
#2021-07-23|3932.75
#2021-07-26|3909.26
#2021-07-27|3939.77
#2021-07-28|3944.38
#2021-07-29|4041.84
#2021-07-30|4077.81
#2021-08-02|4098.43
#2021-08-03|4105.87
#2021-08-04|4090.69
#2021-08-05|4026.19
#2021-08-06|4011.66
#2021-08-09|3978.51
#2021-08-10|3935.71
#2021-08-11|3940.03
#2021-08-12|4005.19
#2021-08-13|4010.93
#2021-08-16|4054.92
#2021-08-17|4089.11
#2021-08-18|4039.39
#2021-08-19|4067.50
#2021-08-20|4090.93
#2021-08-23|4094.89
#2021-08-24|4123.30
#2021-08-25|4116.49
#2021-08-26|4094.01
#2021-08-27|4110.42
#2021-08-30|4143.93
#2021-08-31|4149.05
#2021-09-01|4188.84
#2021-09-02|4240.94
#2021-09-03|4251.95
#2021-09-06|4251.95
#2021-09-07|4246.54
#2021-09-08|4293.46
#2021-09-09|4255.86
#2021-09-10|4227.32
#2021-09-13|4183.61
#2021-09-14|4220.45
#2021-09-15|4244.33
#2021-09-16|4259.90
#2021-09-17|4229.24
#2021-09-20|4177.18
#2021-09-21|4182.16
#2021-09-22|4209.71
#2021-09-23|4232.37
#2021-09-24|4224.75
#2021-09-27|4130.13
#2021-09-28|4036.32
#2021-09-29|4041.40
#2021-09-30|3987.12
#2021-10-01|3988.01
#2021-10-04|3872.25
#2021-10-05|3915.80
#2021-10-06|3931.71
#2021-10-07|3949.30
#2021-10-08|3882.15
#2021-10-11|3842.90
#2021-10-12|3823.45
#2021-10-13|3802.04
#2021-10-14|3854.05
#2021-10-15|3844.02
#2021-10-18|3827.76
#2021-10-19|3889.83
#2021-10-20|3937.06
#2021-10-21|3936.81
#2021-10-22|3942.15
#2021-10-25|3929.77
#2021-10-26|3931.75
#2021-10-27|3911.26
#2021-10-28|3927.78
#2021-10-29|3980.68
#2021-11-01|3996.63
#2021-11-02|4021.09
#2021-11-03|4036.83
#2021-11-04|4010.84
#2021-11-05|4005.65
#2021-11-08|4059.22
#2021-11-09|4052.22
#2021-11-10|4022.28
#2021-11-11|3974.94
#2021-11-12|3994.72
#2021-11-15|3993.46
#2021-11-16|4045.90
#2021-11-17|4052.66
#2021-11-18|4027.03
#2021-11-19|4021.29
#2021-11-22|3964.62
#2021-11-23|3913.48
#2021-11-24|3916.20
#2021-11-25|3916.20
#2021-11-26|3847.26
#2021-11-29|3862.83
#2021-11-30|3768.26
#2021-12-01|3749.34
#2021-12-02|3811.00
#2021-12-03|3805.23
#2021-12-06|3869.39
#2021-12-07|3967.16
#2021-12-08|4010.51
#2021-12-09|3993.04
#2021-12-10|3991.82
#2021-12-13|3981.96
#2021-12-14|3887.78
#2021-12-15|3949.84
#2021-12-16|3959.90
#2021-12-17|4004.51
#2021-12-20|3937.66
#2021-12-21|4032.15
#2021-12-22|4092.98
#2021-12-23|4117.35
#2021-12-24|4117.35
#2021-12-27|4170.57
#2021-12-28|4144.22
#2021-12-29|4172.93
#2021-12-30|4191.23
#2021-12-31|4169.48
#2022-01-03|4120.63
#2022-01-04|4054.98
#2022-01-05|3931.29
#2022-01-06|3899.49
#2022-01-07|3856.95
#2022-01-10|3885.16
#2022-01-11|3938.53
#2022-01-12|3919.41
#2022-01-13|3846.67
#2022-01-14|3817.24
#2022-01-17|3817.24
#2022-01-18|3727.11
#2022-01-19|3751.66
#2022-01-20|3728.33
#2022-01-21|3658.82
#2022-01-24|3664.10
#2022-01-25|3607.18
#2022-01-26|3567.99
#2022-01-27|3497.06
#2022-01-28|3580.84
#2022-01-31|3663.14
#2022-02-01|3684.96
#2022-02-02|3750.67
#2022-02-03|3766.28
#2022-02-04|3745.68
#2022-02-07|3742.45
#2022-02-08|3807.06
#2022-02-09|3872.84
#2022-02-10|3814.10
#2022-02-11|3747.19
#2022-02-14|3710.61
#2022-02-15|3794.32
#2022-02-16|3793.66
#2022-02-17|3700.07
#2022-02-18|3662.48
#2022-02-21|3662.48
#2022-02-22|3665.68
#2022-02-23|3649.63
#2022-02-24|3748.74
#2022-02-25|3841.25
#2022-02-28|3806.29
#2022-03-01|3782.47
#2022-03-02|3788.98
#2022-03-03|3784.53
#2022-03-04|3759.16
#2022-03-07|3672.60
#2022-03-08|3531.90
#2022-03-09|3630.53
#2022-03-10|3587.08
#2022-03-11|3501.91
#2022-03-14|3480.46
#2022-03-15|3561.45
#2022-03-16|3664.37
#2022-03-17|3719.41
#2022-03-18|3758.68
#2022-03-21|3749.79
#2022-03-22|3779.88
#2022-03-23|3663.42
#2022-03-24|3697.18
#2022-03-25|3719.24
#2022-03-28|3758.53
#2022-03-29|3816.65
#2022-03-30|3809.87
#2022-03-31|3780.32
#2022-04-01|3857.27
#2022-04-04|3787.01
#2022-04-05|3783.60
#2022-04-06|3799.16
#2022-04-07|3853.66
#2022-04-08|3846.74
#2022-04-11|3769.09
#2022-04-12|3735.79
#2022-04-13|3780.91
#2022-04-14|3748.67
#2022-04-15|3748.67
#2022-04-18|3676.73
#2022-04-19|3743.22
#2022-04-20|3809.94
#2022-04-21|3710.61
#2022-04-22|3544.43
#2022-04-25|3583.58
#2022-04-26|3487.96
#2022-04-27|3423.34
#2022-04-28|3355.24
#2022-04-29|3274.99
#2022-05-02|3271.50
#2022-05-03|3285.99
#2022-05-04|3368.69
#2022-05-05|3286.78
#2022-05-06|3238.92
#2022-05-09|3103.44
#2022-05-10|3088.01
#2022-05-11|3056.20
#2022-05-12|3076.12
#2022-05-13|3144.19
#2022-05-16|3148.33
#2022-05-17|3207.93
#2022-05-18|3108.98
#2022-05-19|3141.77
#2022-05-20|3149.33
#2022-05-23|3188.82
#2022-05-24|3158.62
#2022-05-25|3159.76
#2022-05-26|3195.68
#2022-05-27|3281.32
#2022-05-30|3281.32
#2022-05-31|3243.41
#2022-06-01|3171.63
#2022-06-02|3276.00
#2022-06-03|3192.08
#2022-06-06|3208.20
#2022-06-07|3232.47
#2022-06-08|3197.22
#2022-06-09|3114.91
#2022-06-10|3069.90
#2022-06-13|2953.02
#2022-06-14|2894.42
#2022-06-15|2936.90
#2022-06-16|2874.66
#2022-06-17|2884.81
#2022-06-20|2884.81
#2022-06-21|2905.44
#2022-06-22|2928.83
#2022-06-23|3012.18
#2022-06-24|3100.13
#2022-06-27|3095.90
#2022-06-28|3026.55
#2022-06-29|3063.36
#2022-06-30|3027.08
#2022-07-01|3094.25
#2022-07-04|3094.25
#2022-07-05|3088.14
#2022-07-06|3079.65
#2022-07-07|3106.54
#2022-07-08|3099.09
#2022-07-11|3052.44
#2022-07-12|2984.06
#2022-07-13|2966.67
#2022-07-14|2949.00
#2022-07-15|3015.84
#2022-07-18|2967.47
#2022-07-19|3061.38
#2022-07-20|3078.03
#2022-07-21|3160.68
#2022-07-22|3121.11
#2022-07-25|3103.31
#2022-07-26|3115.34
#2022-07-27|3172.75
#2022-07-28|3221.39
#2022-07-29|3151.15
#2022-08-01|3146.32
#2022-08-02|3155.16
#2022-08-03|3177.60
#2022-08-04|3215.58
#2022-08-05|3236.75
#2022-08-08|3239.21
#2022-08-09|3154.53
#2022-08-10|3228.47
#2022-08-11|3227.71
#2022-08-12|3263.54
#2022-08-15|3275.16
#2022-08-16|3246.57
#2022-08-17|3177.74
#2022-08-18|3169.60
#2022-08-19|3138.06
#2022-08-22|3063.46
#2022-08-23|3023.43
#2022-08-24|3043.58
#2022-08-25|3094.70
#2022-08-26|2963.92
#2022-08-29|2945.38
#2022-08-30|2931.28
#2022-08-31|2923.17
#2022-09-01|2938.83
#2022-09-02|2901.35
#2022-09-05|2901.35
#2022-09-06|2891.88
#2022-09-07|2979.00
#2022-09-08|3041.33
#2022-09-09|3085.49
#2022-09-12|3102.85
#2022-09-13|2970.43
#2022-09-14|2968.10
#2022-09-15|2948.80
#2022-09-16|2898.73
#2022-09-19|2838.44
#2022-09-20|2765.82
#2022-09-21|2703.30
#2022-09-22|2667.43
#2022-09-23|2663.14
#2022-09-26|2633.78
#2022-09-27|2589.01
#2022-09-28|2627.56
#2022-09-29|2600.16
#2022-09-30|2558.13
#2022-10-03|2647.59
#2022-10-04|2720.79
#2022-10-05|2721.08
#2022-10-06|2665.02
#2022-10-07|2586.08
#2022-10-10|2544.12
#2022-10-11|2543.69
#2022-10-12|2528.17
#2022-10-13|2592.66
#2022-10-14|2551.45
#2022-10-17|2630.20
#2022-10-18|2654.66
#2022-10-19|2596.96
#2022-10-20|2544.66
#2022-10-21|2576.62
#2022-10-24|2591.96
#2022-10-25|2637.25
#2022-10-26|2694.05
#2022-10-27|2610.24
#2022-10-28|2514.20
#2022-10-31|2541.59
#2022-11-01|2552.70
#2022-11-02|2460.52
#2022-11-03|2409.41
#2022-11-04|2433.06
#2022-11-07|2452.27
#2022-11-08|2451.04
#2022-11-09|2441.43
#2022-11-10|2597.50
#2022-11-11|2668.23
#2022-11-14|2607.81
#2022-11-15|2640.60
#2022-11-16|2601.55
#2022-11-17|2546.68
#2022-11-18|2585.21
#2022-11-21|2606.07
#2022-11-22|2620.32
#2022-11-23|2656.80
#2022-11-24|2656.80
#2022-11-25|2663.98
#2022-11-28|2632.70
#2022-11-29|2638.06
#2022-11-30|2720.28
#2022-12-01|2767.20
#2022-12-02|2757.25
#2022-12-05|2684.16
#2022-12-06|2641.69
#2022-12-07|2657.55
#2022-12-08|2675.39
#2022-12-09|2675.23
#2022-12-12|2725.10
#2022-12-13|2765.05
#2022-12-14|2746.72
#2022-12-15|2708.79
#2022-12-16|2668.61
#2022-12-19|2661.02
#2022-12-20|2667.44
#2022-12-21|2718.88
#2022-12-22|2716.49
#2022-12-23|2718.98
#2022-12-26|2718.98
#2022-12-27|2718.28
#2022-12-28|2686.37
#2022-12-29|2757.78
#2022-12-30|2732.77
#2023-01-02|2732.77
#2023-01-03|2739.84
#2023-01-04|2801.60
#2023-01-05|2753.07
#2023-01-06|2786.34
#2023-01-09|2773.08
#2023-01-10|2820.56
#2023-01-11|2842.77
#2023-01-12|2826.80
#2023-01-13|2844.07
#2023-01-16|2844.07
#2023-01-17|2855.08
#2023-01-18|2835.70
#2023-01-19|2835.43
#2023-01-20|2860.27
#2023-01-23|2876.52
#2023-01-24|2818.84
#2023-01-25|2838.37
#2023-01-26|2880.90
#2023-01-27|2899.16
#2023-01-30|2852.68
#2023-01-31|2886.21
#2023-02-01|2966.94
#2023-02-02|3077.79
#2023-02-03|2994.77
#2023-02-06|2968.05
#2023-02-07|3007.43
#2023-02-08|2959.48
#2023-02-09|2907.01
#2023-02-10|2909.44
#2023-02-13|2932.95
#2023-02-14|2921.47
#2023-02-15|2949.47
#2023-02-16|2944.71
#2023-02-17|2951.57
#2023-02-20|2951.57
#2023-02-21|2875.34
#2023-02-22|2875.79
#2023-02-23|2900.31
#2023-02-24|2869.40
#2023-02-27|2871.71
#2023-02-28|2900.05
#2023-03-01|2886.58
#2023-03-02|2916.97
#2023-03-03|2990.67
#2023-03-06|2946.16
#2023-03-07|2924.80
#2023-03-08|2892.74
#2023-03-09|2852.77
#2023-03-10|2798.25
#2023-03-13|2838.53
#2023-03-14|2876.62
#2023-03-15|2876.72
#2023-03-16|2940.43
#2023-03-17|2902.15
#2023-03-20|2920.65
#2023-03-21|2965.00
#2023-03-22|2902.07
#2023-03-23|2894.37
#2023-03-24|2928.21
#2023-03-27|2941.11
#2023-03-28|2932.65
#2023-03-29|2954.11
#2023-03-30|2976.88
#2023-03-31|3034.88
#2023-04-03|3011.31
#2023-04-04|3026.08
#2023-04-05|3036.98
#2023-04-06|3056.13
#2023-04-07|3056.13
#2023-04-10|3056.61
#2023-04-11|3081.15
#2023-04-12|3078.83
#2023-04-13|3126.31
#2023-04-14|3114.39
#2023-04-17|3118.48
#2023-04-18|3105.61
#2023-04-19|3165.80
#2023-04-20|3148.43
#2023-04-21|3171.66
#2023-04-24|3207.32
#2023-04-25|3141.00
#2023-04-26|3124.48
#2023-04-27|3104.42
#2023-04-28|3144.43
#2023-05-01|3152.00
#2023-05-02|3130.52
#2023-05-03|3139.39
#2023-05-04|3080.36
#2023-05-05|3106.42
#2023-05-08|3091.17
#2023-05-09|3065.22
#2023-05-10|3080.09
#2023-05-11|3068.34
#2023-05-12|3067.31
#2023-05-15|3064.97
#2023-05-16|3048.79
#2023-05-17|3038.19
#2023-05-18|3049.68
#2023-05-19|3051.94
#2023-05-22|3070.12
#2023-05-23|2980.84
#2023-05-24|2952.11
#2023-05-25|2915.06
#2023-05-26|2927.96
#2023-05-29|2927.96
#2023-05-30|2903.27
#2023-05-31|2924.82
#2023-06-01|2978.74
#2023-06-02|2998.81
#2023-06-05|3014.66
#2023-06-06|2997.92
#2023-06-07|2994.25
#2023-06-08|2982.87
#2023-06-09|2975.95
#2023-06-12|3011.96
#2023-06-13|3041.15
#2023-06-14|3056.35
#2023-06-15|3102.34
#2023-06-16|3130.21
#2023-06-19|3130.21
#2023-06-20|3124.07
#2023-06-21|3120.79
#2023-06-22|3134.55
#2023-06-23|3106.63
#2023-06-26|3106.97
#2023-06-27|3129.12
#2023-06-28|3136.92
#2023-06-29|3170.42
#2023-06-30|3227.12
#2023-07-03|3175.82
#2023-07-04|3175.82
#2023-07-05|3155.11
#2023-07-06|3133.31
#2023-07-07|3129.03
#2023-07-10|3172.57
#2023-07-11|3199.06
#2023-07-12|3224.20
#2023-07-13|3244.82
#2023-07-14|3244.28
#2023-07-17|3224.25
#2023-07-18|3211.03
#2023-07-19|3198.73
#2023-07-20|3220.34
#2023-07-21|3246.94
#2023-07-24|3278.75
#2023-07-25|3282.38
#2023-07-26|3295.35
#2023-07-27|3240.02
#2023-07-28|3240.09
#2023-07-31|3213.52
#2023-08-01|3209.21
#2023-08-02|3177.76
#2023-08-03|3134.60
#2023-08-04|3139.93
#2023-08-07|3158.45
#2023-08-08|3172.51
#2023-08-09|3156.90
#2023-08-10|3132.67
#2023-08-11|3162.16
#2023-08-14|3189.28
#2023-08-15|3169.66
#2023-08-16|3131.35
#2023-08-17|3095.51
#2023-08-18|3082.73
#2023-08-21|3095.20
#2023-08-22|3099.22
#2023-08-23|3114.89
#2023-08-24|3090.53
#2023-08-25|3120.85
#2023-08-28|3137.32
#2023-08-29|3180.04
#2023-08-30|3175.99
#2023-08-31|3141.07
#2023-09-01|3142.45
#2023-09-04|3142.45
#2023-09-05|3083.05
#2023-09-06|3068.63
#2023-09-07|3018.59
#2023-09-08|2973.24
#2023-09-11|2994.56
#2023-09-12|2963.67
#2023-09-13|2965.92
#2023-09-14|2987.23
#2023-09-15|2974.35
#2023-09-18|2956.98
#2023-09-19|2952.48
#2023-09-20|2936.72
#2023-09-21|2882.07
#2023-09-22|2871.22
#2023-09-25|2878.54
#2023-09-26|2857.31
#2023-09-27|2840.24
#2023-09-28|2867.78
#2023-09-29|2843.27
#2023-10-02|2820.34
#2023-10-03|2811.90
#2023-10-04|2836.24
#2023-10-05|2830.46
#2023-10-06|2858.69
#2023-10-09|2864.13
#2023-10-10|2884.82
#2023-10-11|2836.90
#2023-10-12|2786.83
#2023-10-13|2808.98
#2023-10-16|2832.57
#2023-10-17|2831.54
#2023-10-18|2800.13
#2023-10-19|2766.61
#2023-10-20|2768.17
#2023-10-23|2754.76
#2023-10-24|2774.32
#2023-10-25|2706.36
#2023-10-26|2569.20
#2023-10-27|2528.47
#2023-10-30|2515.55
#2023-10-31|2529.67
#2023-11-01|2535.69
#2023-11-02|2584.25
#2023-11-03|2633.87
#2023-11-06|2630.48
#2023-11-07|2611.94
#2023-11-08|2611.91
#2023-11-09|2490.40
#2023-11-10|2516.75
#2023-11-13|2525.40
#2023-11-14|2569.24
#2023-11-15|2585.83
#2023-11-16|2594.02
#2023-11-17|2584.69
#2023-11-20|2610.09
#2023-11-21|2626.44
#2023-11-22|2635.66
#2023-11-23|2635.66
#2023-11-24|2657.17
#2023-11-27|2638.80
#2023-11-28|2629.22
#2023-11-29|2627.41
#2023-11-30|2637.80
#2023-12-01|2673.27
#2023-12-04|2676.42
#2023-12-05|2637.91
#2023-12-06|2653.19
#2023-12-07|2652.82
#2023-12-08|2652.53
#2023-12-11|2666.81
#2023-12-12|2697.07
#2023-12-13|2793.15
#2023-12-14|2849.71
#2023-12-15|2837.35
#2023-12-18|2824.94
#2023-12-19|2858.11
#2023-12-20|2817.59
#2023-12-21|2868.09
#2023-12-22|2875.39
#2023-12-25|2875.39
#2023-12-26|2891.42
#2023-12-27|2889.83
#2023-12-28|2895.30
#2023-12-29|2883.52
#2024-01-01|2883.52
#2024-01-02|2873.36
#2024-01-03|2789.61
#2024-01-04|2809.51
#2024-01-05|2798.12
#2024-01-08|2871.44
#2024-01-09|2841.80
#2024-01-10|2866.50
#2024-01-11|2836.38
#2024-01-12|2819.63
#2024-01-15|2819.63
#2024-01-16|2802.58
#2024-01-17|2772.82
#2024-01-18|2798.44
#2024-01-19|2803.28
#2024-01-22|2830.52
#2024-01-23|2832.02
#2024-01-24|2777.32
#2024-01-25|2803.64
#2024-01-26|2813.91
#2024-01-29|2851.77
#2024-01-30|2837.42
#2024-01-31|2866.47
#2024-02-01|2904.24
#2024-02-02|2926.83
#2024-02-05|2930.64
#2024-02-06|2982.65
#2024-02-07|2977.22
#2024-02-08|2978.04
#2024-02-09|2982.12
#2024-02-12|3005.55
#2024-02-13|2942.83
#2024-02-14|2973.60
#2024-02-15|2944.23
#2024-02-16|2949.83
#2024-02-19|2949.83
#2024-02-20|2958.12
#2024-02-21|2979.92
#2024-02-22|2992.39
#2024-02-23|3009.64
#2024-02-26|2964.38
#2024-02-27|2957.95
#2024-02-28|2934.16
#2024-02-29|2908.43
#2024-03-01|2935.25
#2024-03-04|2958.47
#2024-03-05|2920.47
#2024-03-06|2956.87
#2024-03-07|3024.74
#2024-03-08|3017.55
#2024-03-11|2998.73
#2024-03-12|3011.05
#2024-03-13|3043.01
#2024-03-14|3037.88
#2024-03-15|3014.66
#2024-03-18|3033.28
#2024-03-19|3056.56
#2024-03-20|3053.15
#2024-03-21|3075.64
#2024-03-22|3074.40
#2024-03-25|3036.47
#2024-03-26|3037.96
#2024-03-27|3094.41
#2024-03-28|3104.32
#2024-03-29|3104.32
#2024-04-01|3059.97
#2024-04-02|3024.37
#2024-04-03|3024.07
#2024-04-04|3007.41
#2024-04-05|3045.94
#2024-04-08|3029.08
#2024-04-09|3071.02
#2024-04-10|3020.73
#2024-04-11|3010.54
#2024-04-12|2948.22
#2024-04-15|2917.63
#2024-04-16|2904.36
#2024-04-17|2872.50
#2024-04-18|2870.18
#2024-04-19|2862.53
#2024-04-22|2878.39
#2024-04-23|2928.41
#2024-04-24|2925.77
#2024-04-25|2882.38
#2024-04-26|2857.56
#2024-04-29|2857.38
#2024-04-30|2824.87
#2024-05-01|2849.60
#2024-05-02|2877.86
#2024-05-03|2866.60
#2024-05-06|2876.51
#2024-05-07|2894.46
#2024-05-08|2855.77
#2024-05-09|2902.41
#2024-05-10|2892.45
#2024-05-13|2872.75
#2024-05-14|2900.65
#2024-05-15|2946.54
#2024-05-16|2936.24
#2024-05-17|2927.74
#2024-05-20|2913.67
#2024-05-21|2899.77
#2024-05-22|2890.01
#2024-05-23|2821.98
#2024-05-24|2827.41
#2024-05-27|2827.41
#2024-05-28|2792.67
#2024-05-29|2773.64
#2024-05-30|2792.23
#2024-05-31|2821.86
#2024-06-03|2855.73
#2024-06-04|2833.58
#2024-06-05|2832.85
#2024-06-06|2849.62
#2024-06-07|2845.35
#2024-06-10|2821.78
#2024-06-11|2802.94
#2024-06-12|2829.59
#2024-06-13|2818.76
#2024-06-14|2797.26
#2024-06-17|2777.33
#2024-06-18|2776.54
#2024-06-19|2776.54
#2024-06-20|2798.11
#2024-06-21|2820.20
#2024-06-24|2799.83
#2024-06-25|2779.39
#2024-06-26|2774.90
#2024-06-27|2786.88
#2024-06-28|2786.39
#2024-07-01|2744.14
#2024-07-02|2748.76
#2024-07-03|2748.77
#2024-07-04|2748.77
#2024-07-05|2757.89
#2024-07-08|2746.55
#2024-07-09|2742.34
#2024-07-10|2759.42
#2024-07-11|2798.43
#2024-07-12|2779.96
#2024-07-15|2749.14
#2024-07-16|2791.19
#2024-07-17|2806.90
#2024-07-18|2761.05
#2024-07-19|2763.43
#2024-07-22|2783.28
#2024-07-23|2781.61
#2024-07-24|2809.66
#2024-07-25|2544.55
#2024-07-26|2610.11
#2024-07-29|2629.96
#2024-07-30|2677.16
#2024-07-31|2669.83
#2024-08-01|2646.03
#2024-08-02|2625.69
#2024-08-05|2578.45
#2024-08-06|2583.29
#2024-08-07|2531.09
#2024-08-08|2582.64
#2024-08-09|2591.57
#2024-08-12|2582.29
#2024-08-13|2621.90
#2024-08-14|2607.47
#2024-08-15|2648.50
#2024-08-16|2676.89
#2024-08-19|2675.49
#2024-08-20|2664.97
#2024-08-21|2673.05
#2024-08-22|2669.34
#2024-08-23|2690.64
#2024-08-26|2668.50
#2024-08-27|2687.42
#2024-08-28|2671.47
#2024-08-29|2747.00
#2024-08-30|2751.34
#2024-09-02|2751.34
#2024-09-03|2713.97
#2024-09-04|2688.31
#2024-09-05|2663.74
#2024-09-06|2658.06
#2024-09-09|2677.29
#2024-09-10|2697.85
#2024-09-11|2695.26
#2024-09-12|2699.00
#2024-09-13|2730.05
#2024-09-16|2740.65
#2024-09-17|2713.49
#2024-09-18|2736.03
#2024-09-19|2766.23
#2024-09-20|2736.59
#2024-09-23|2739.05
#2024-09-24|2737.52
#2024-09-25|2695.93
#2024-09-26|2725.05
#2024-09-27|2756.36
#2024-09-30|2749.30
#2024-10-01|2718.03
#2024-10-02|2703.09
#2024-10-03|2678.38
#2024-10-04|2686.18
#2024-10-07|2652.66
#2024-10-08|2679.22
#2024-10-09|2687.49
#2024-10-10|2670.90
#2024-10-11|2676.42
#2024-10-14|2708.48
#2024-10-15|2704.36
#2024-10-16|2690.15
#2024-10-17|2684.97
#2024-10-18|2728.24
#2024-10-21|2696.46
#2024-10-22|2673.37
#2024-10-23|2678.55
#2024-10-24|2716.52
#2024-10-25|2683.76
#2024-10-28|2681.64
#2024-10-29|2683.32
#2024-10-30|2679.45
#2024-10-31|2624.13
#2024-11-01|2653.91
#2024-11-04|2644.51
#2024-11-05|2665.61
#2024-11-06|2681.45
#2024-11-07|2628.86
#2024-11-08|2635.82
#2024-11-11|2651.45
#2024-11-12|2616.21
#2024-11-13|2631.17
#2024-11-14|2593.55
#2024-11-15|2570.11
#2024-11-18|2583.04
#2024-11-19|2566.59
#2024-11-20|2574.30
#2024-11-21|2614.28
#2024-11-22|2614.65
#2024-11-25|2657.94
#2024-11-26|2644.28
#2024-11-27|2650.89
#2024-11-28|2650.89
#2024-11-29|2650.58
#2024-12-02|2644.87
#2024-12-03|2628.46
#2024-12-04|2662.71
#2024-12-05|2628.76
#2024-12-06|2616.56
#2024-12-09|2643.55
#2024-12-10|2652.89
#2024-12-11|2660.37
#2024-12-12|2682.83
#2024-12-13|2660.03
#2024-12-16|2661.69
#2024-12-17|2652.43
#2024-12-18|2588.14
#2024-12-19|2594.10
#2024-12-20|2626.80
#2024-12-23|2615.12
#2024-12-24|2630.16
#2024-12-25|2630.16
#2024-12-26|2644.46
#2024-12-27|2637.14
#2024-12-30|2602.07
#2024-12-31|2603.61
#2025-01-01|2603.61
#2025-01-02|2588.75
#2025-01-03|2626.33
#2025-01-06|2648.90
#2025-01-07|2655.27
#2025-01-08|2666.09
#2025-01-09|2666.09
#2025-01-10|2633.30
#2025-01-13|2650.26
#2025-01-14|2629.83
#2025-01-15|2624.60
#2025-01-16|2659.80
#2025-01-17|2669.66
#2025-01-20|2669.66
#2025-01-21|2703.03
#2025-01-22|2695.37
#2025-01-23|2698.78
#2025-01-24|2718.91
#2025-01-27|2746.36
#2025-01-28|2758.41
#2025-01-29|2727.26
#2025-01-30|2762.15
#2025-01-31|2740.59
#2025-02-03|2713.73
#2025-02-04|2693.89
#2025-02-05|2724.58
#2025-02-06|2641.27
#2025-02-07|2600.15
#2025-02-10|2603.51
#2025-02-11|2588.25
#2025-02-12|2596.28
#2025-02-13|2491.38
#2025-02-14|2487.32
#2025-02-17|2487.32
#2025-02-18|2474.05
#2025-02-19|2470.98
#2025-02-20|2475.56
#2025-02-21|2457.12
#2025-02-24|2486.23
#2025-02-25|2480.73
#2025-02-26|2474.67
#2025-02-27|2424.17
#2025-02-28|2434.62
#2025-03-03|2425.47
#2025-03-04|2392.21
#2025-03-05|2418.51
#2025-03-06|2419.04
#2025-03-07|2427.60
#2025-03-10|2376.65
#2025-03-11|2358.21
#2025-03-12|2329.87
#2025-03-13|2311.61
#2025-03-14|2364.35
#2025-03-17|2387.82
#2025-03-18|2404.21
#2025-03-19|2398.92
#2025-03-20|2393.34
#2025-03-21|2388.33
#2025-03-24|2404.22
#2025-03-25|2388.26
#2025-03-26|2381.72
#2025-03-27|2388.52
#2025-03-28|2366.27
#2025-03-31|2387.96
#2025-04-01|2358.16
#2025-04-02|2373.61
#2025-04-03|2318.47
#2025-04-04|2194.66
#2025-04-07|2179.47
#2025-04-08|2107.40
#2025-04-09|2242.81
#2025-04-10|2154.81
#2025-04-11|2197.12
#2025-04-14|2231.81
#2025-04-15|2210.98
#2025-04-16|2204.13
#2025-04-17|2200.06
#2025-04-18|2200.06
#2025-04-21|2169.46
#2025-04-22|2213.26
#2025-04-23|2236.06
#2025-04-24|2287.35
#2025-04-25|2269.92
#2025-04-28|2263.74
#2025-04-29|2275.77
#2025-04-30|2265.00
#2025-05-01|2123.22
#2025-05-02|2136.17
#2025-05-05|2117.69
#2025-05-06|2085.82
#2025-05-07|2104.23
#2025-05-08|2128.39
#2025-05-09|2120.59
#2025-05-12|2201.30
#2025-05-13|2192.36
#2025-05-14|2156.76
#2025-05-15|2173.53
#2025-05-16|2212.89
#2025-05-19|2216.05
#2025-05-20|2209.14
#2025-05-21|2145.13
#2025-05-22|2134.75
#2025-05-23|2122.35
#2025-05-26|2122.35
#2025-05-27|2171.61
#2025-05-28|2166.86
#2025-05-29|2178.30
#2025-05-30|2143.14
#2025-06-02|2123.65
#2025-06-03|2132.43
#2025-06-04|2142.05
#2025-06-05|2153.04
#2025-06-06|2169.14
#2025-06-09|2161.87
#2025-06-10|2182.91
#2025-06-11|2161.41
#2025-06-12|2166.52
#2025-06-13|2136.06
#2025-06-16|2146.47
#2025-06-17|2102.25
#2025-06-18|2112.59
#2025-06-19|2112.59
#2025-06-20|2114.28
#2025-06-23|2129.05
#2025-06-24|2157.39
#2025-06-25|2162.50
#2025-06-26|2162.46
#2025-06-27|2175.90
#2025-06-30|2180.33
#2025-07-01|2215.22
#2025-07-02|2216.71
#2025-07-03|2212.56
#2025-07-04|2212.56
#2025-07-07|2184.75
#2025-07-08|2195.05
#2025-07-09|2211.83
#2025-07-10|2249.33
#2025-07-11|2222.00
#2025-07-14|2211.16
#2025-07-15|2185.94
#2025-07-16|2181.16
#2025-07-17|2199.32
#2025-07-18|2177.20
#2025-07-21|2146.96
#2025-07-22|2199.87
#2025-07-23|2239.94
#2025-07-24|2286.54
#2025-07-25|2316.50
#2025-07-28|2283.37
#2025-07-29|2290.31
#2025-07-30|2279.45
#2025-07-31|2165.66
#2025-08-01|2149.79
#2025-08-04|2170.65
#2025-08-05|2149.13
#2025-08-06|2110.45
#2025-08-07|2170.01
#2025-08-08|2203.18
#2025-08-11|2195.98
#2025-08-12|2216.75
#2025-08-13|2252.86
#2025-08-14|2242.61
#2025-08-15|2241.90
#2025-08-18|2235.04
#2025-08-19|2263.69
#2025-08-20|2284.01
#2025-08-21|2260.67
#2025-08-22|2310.75
#2025-08-25|2272.04
#2025-08-26|2269.95
#2025-08-27|2273.59
#2025-08-28|2230.19
#2025-08-29|2250.68
#2025-09-01|2250.68
#2025-09-02|2217.34
#2025-09-03|2217.72
#2025-09-04|2230.39
#2025-09-05|2247.53
#2025-09-08|2240.40
#2025-09-09|2225.19
#2025-09-10|2195.44
#2025-09-11|2227.55
#2025-09-12|2182.60
#2025-09-15|2166.63
#2025-09-16|2165.57
#2025-09-17|2161.35
#2025-09-18|2176.19
#2025-09-19|2166.26
#2025-09-22|2159.30
#2025-09-23|2151.16
#2025-09-24|2149.08
#2025-09-25|2096.31
#2025-09-26|2134.12
#2025-09-29|2133.66
#2025-09-30|2170.73
#2025-10-01|2222.45
#2025-10-02|2244.12
#2025-10-03|2269.81
#2025-10-06|2247.68
#2025-10-07|2222.90
#2025-10-08|2246.39
#2025-10-09|2209.37
#2025-10-10|2172.52
#2025-10-13|2188.99
#2025-10-14|2205.22
#2025-10-15|2189.66
#2025-10-16|2209.78
#2025-10-17|2240.39
#2025-10-20|2280.48
#2025-10-21|2285.81
#2025-10-22|2270.35
#2025-10-23|2308.61
#2025-10-24|2286.01
#2025-10-27|2270.88
#2025-10-28|2241.63
#2025-10-29|2175.37
#2025-10-30|2159.30
#2025-10-31|2171.12
#2025-11-03|2157.72
#2025-11-04|2180.38
#2025-11-05|2160.62
#2025-11-06|2137.16
#2025-11-07|2156.36
#2025-11-10|2188.20
#2025-11-11|2246.44
#2025-11-12|2261.00
#2025-11-13|2255.25
#2025-11-14|2238.26
#2025-11-17|2215.30
#2025-11-18|2224.75
#2025-11-19|2216.17
#2025-11-20|2212.16
#2025-11-21|2296.16
#2025-11-24|2302.69
#2025-11-25|2362.38
#2025-11-26|2342.97
#2025-11-27|2342.97
#2025-11-28|2341.93
#2025-12-01|2321.84
#2025-12-02|2308.15
#2025-12-03|2341.84
#2025-12-04|2344.04
#2025-12-05|2352.08
#2025-12-08|2292.04
#2025-12-09|2280.21
#2025-12-10|2362.66
#2025-12-11|2383.70
#2025-12-12|2374.55
#2025-12-15|2371.34
#2025-12-16|2337.85
#2025-12-17|2333.79
#2025-12-18|2333.61
#2025-12-19|2347.05
#2025-12-22|2360.98
#2025-12-23|2351.36
#2025-12-24|2351.21
#2025-12-25|2351.21
#2025-12-26|2352.45
#2025-12-29|2345.60
#2025-12-30|2351.53
#2025-12-31|2333.08
#2026-01-01|2333.08
#2026-01-02|2340.00
#2026-01-05|2394.13
#2026-01-06|2457.41
#2026-01-07|2438.74
#2026-01-08|2452.72
#2026-01-09|2450.81
#2026-01-12|2442.95
#2026-01-13|2417.14
#2026-01-14|2451.80
#2026-01-15|2470.91
#2026-01-16|2439.84
#2026-01-19|2439.84
#2026-01-20|2391.51
#2026-01-21|2436.67
#2026-01-22|2420.80
#2026-01-23|2367.30
#2026-01-26|2377.74
#2026-01-27|2370.47
#2026-01-28|2334.55
#2026-01-29|2316.68
#2026-01-30|2332.54
#2026-02-02|2335.96
#2026-02-03|2326.37
#2026-02-04|2370.68
#2026-02-05|2365.58
#2026-02-06|2440.45
#2026-02-09|2428.82
#2026-02-10|2472.69
#2026-02-11|2508.61
#2026-02-12|2428.77
#2026-02-13|2438.48
#2026-02-16|2438.48
#2026-02-17|2420.70
#2026-02-18|2474.26
#2026-02-19|2458.53
#2026-02-20|2473.25
#2026-02-23|2446.55
#2026-02-24|2462.46
#2026-02-25|2458.22
#2026-02-26|2447.70
#2026-02-27|2449.58
#2026-03-02|2426.67
#2026-03-03|2399.55
#2026-03-04|2383.50
#2026-03-05|2348.35
#2026-03-06|2297.49
#2026-03-09|2294.69
#2026-03-10|2243.18
#2026-03-11|2252.57
#2026-03-12|2184.34
#2026-03-13|2183.87
#2026-03-16|2195.69
#2026-03-17|2229.33
#2026-03-18|2194.60
#2026-03-19|2195.25
#2026-03-20|2167.83
#2026-03-23|2202.70
#2026-03-24|2201.19
#2026-03-25|2224.26
#2026-03-26|2216.54
#2026-03-27|2158.39
#2026-03-30|2166.77
#2026-03-31|2211.53
#2026-04-01|2211.09
#2026-04-02|2195.03