Table Data - Nasdaq US Medical Supplies Large Mid Cap Net Total Return Index
| Title | Nasdaq US Medical Supplies Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB20102015LMN |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:59 PM CDT |
| Notes | For more information about this series, see: NQUSB20102015LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 438.43 |
| 2001-04-02 | 430.66 |
| 2001-04-03 | 418.16 |
| 2001-04-04 | 424.13 |
| 2001-04-05 | 436.50 |
| 2001-04-06 | 431.83 |
| 2001-04-09 | 439.42 |
| 2001-04-10 | 439.46 |
| 2001-04-11 | 429.35 |
| 2001-04-12 | 423.75 |
| 2001-04-13 | . |
| 2001-04-16 | 429.36 |
| 2001-04-17 | 435.52 |
| 2001-04-18 | 433.43 |
| 2001-04-19 | 424.23 |
| 2001-04-20 | 419.27 |
| 2001-04-23 | 414.90 |
| 2001-04-24 | 411.72 |
| 2001-04-25 | 422.54 |
| 2001-04-26 | 420.25 |
| 2001-04-27 | 428.41 |
| 2001-04-30 | 430.59 |
| 2001-05-01 | 430.31 |
| 2001-05-02 | 424.90 |
| 2001-05-03 | 429.09 |
| 2001-05-04 | 434.43 |
| 2001-05-07 | 437.89 |
| 2001-05-08 | 439.09 |
| 2001-05-09 | 444.10 |
| 2001-05-10 | 440.93 |
| 2001-05-11 | 445.24 |
| 2001-05-14 | 449.30 |
| 2001-05-15 | 460.75 |
| 2001-05-16 | 475.89 |
| 2001-05-17 | 478.33 |
| 2001-05-18 | 473.82 |
| 2001-05-21 | 478.46 |
| 2001-05-22 | 478.23 |
| 2001-05-23 | 476.01 |
| 2001-05-24 | 470.28 |
| 2001-05-25 | 467.20 |
| 2001-05-28 | . |
| 2001-05-29 | 467.14 |
| 2001-05-30 | 472.66 |
| 2001-05-31 | 476.04 |
| 2001-06-01 | 476.66 |
| 2001-06-04 | 479.55 |
| 2001-06-05 | 485.21 |
| 2001-06-06 | 477.52 |
| 2001-06-07 | 477.54 |
| 2001-06-08 | 477.35 |
| 2001-06-11 | 468.72 |
| 2001-06-12 | 469.29 |
| 2001-06-13 | 470.67 |
| 2001-06-14 | 468.83 |
| 2001-06-15 | 471.18 |
| 2001-06-18 | 474.40 |
| 2001-06-19 | 478.75 |
| 2001-06-20 | 485.59 |
| 2001-06-21 | 492.38 |
| 2001-06-22 | 483.25 |
| 2001-06-25 | 481.90 |
| 2001-06-26 | 478.62 |
| 2001-06-27 | 471.18 |
| 2001-06-28 | 476.31 |
| 2001-06-29 | 455.96 |
| 2001-07-02 | 463.00 |
| 2001-07-03 | 459.82 |
| 2001-07-04 | . |
| 2001-07-05 | 457.67 |
| 2001-07-06 | 446.10 |
| 2001-07-09 | 452.63 |
| 2001-07-10 | 454.33 |
| 2001-07-11 | 463.03 |
| 2001-07-12 | 457.87 |
| 2001-07-13 | 460.77 |
| 2001-07-16 | 463.28 |
| 2001-07-17 | 465.35 |
| 2001-07-18 | 472.54 |
| 2001-07-19 | 472.41 |
| 2001-07-20 | 477.38 |
| 2001-07-23 | 472.89 |
| 2001-07-24 | 468.92 |
| 2001-07-25 | 473.60 |
| 2001-07-26 | 475.87 |
| 2001-07-27 | 472.57 |
| 2001-07-30 | 477.16 |
| 2001-07-31 | 486.52 |
| 2001-08-01 | 483.78 |
| 2001-08-02 | 473.80 |
| 2001-08-03 | 474.40 |
| 2001-08-06 | 469.75 |
| 2001-08-07 | 477.76 |
| 2001-08-08 | 472.79 |
| 2001-08-09 | 474.55 |
| 2001-08-10 | 478.48 |
| 2001-08-13 | 483.50 |
| 2001-08-14 | 484.89 |
| 2001-08-15 | 491.21 |
| 2001-08-16 | 490.47 |
| 2001-08-17 | 489.26 |
| 2001-08-20 | 493.17 |
| 2001-08-21 | 490.21 |
| 2001-08-22 | 491.88 |
| 2001-08-23 | 488.43 |
| 2001-08-24 | 491.37 |
| 2001-08-27 | 489.51 |
| 2001-08-28 | 482.44 |
| 2001-08-29 | 479.87 |
| 2001-08-30 | 476.16 |
| 2001-08-31 | 470.05 |
| 2001-09-03 | . |
| 2001-09-04 | 477.28 |
| 2001-09-05 | 484.76 |
| 2001-09-06 | 473.82 |
| 2001-09-07 | 464.99 |
| 2001-09-10 | 471.10 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 475.78 |
| 2001-09-18 | 474.02 |
| 2001-09-19 | 467.14 |
| 2001-09-20 | 457.80 |
| 2001-09-21 | 446.00 |
| 2001-09-24 | 447.77 |
| 2001-09-25 | 457.81 |
| 2001-09-26 | 469.60 |
| 2001-09-27 | 484.73 |
| 2001-09-28 | 489.94 |
| 2001-10-01 | 495.92 |
| 2001-10-02 | 495.45 |
| 2001-10-03 | 481.31 |
| 2001-10-04 | 483.14 |
| 2001-10-05 | 487.46 |
| 2001-10-08 | 486.38 |
| 2001-10-09 | 481.21 |
| 2001-10-10 | 491.59 |
| 2001-10-11 | 481.06 |
| 2001-10-12 | 487.20 |
| 2001-10-15 | 492.47 |
| 2001-10-16 | 494.62 |
| 2001-10-17 | 490.45 |
| 2001-10-18 | 482.87 |
| 2001-10-19 | 489.91 |
| 2001-10-22 | 502.40 |
| 2001-10-23 | 497.68 |
| 2001-10-24 | 496.14 |
| 2001-10-25 | 496.53 |
| 2001-10-26 | 495.32 |
| 2001-10-29 | 490.81 |
| 2001-10-30 | 485.67 |
| 2001-10-31 | 482.11 |
| 2001-11-01 | 491.02 |
| 2001-11-02 | 494.14 |
| 2001-11-05 | 483.93 |
| 2001-11-06 | 485.14 |
| 2001-11-07 | 486.55 |
| 2001-11-08 | 480.90 |
| 2001-11-09 | 479.80 |
| 2001-11-12 | 482.94 |
| 2001-11-13 | 482.16 |
| 2001-11-14 | 474.03 |
| 2001-11-15 | 478.62 |
| 2001-11-16 | 474.07 |
| 2001-11-19 | 474.29 |
| 2001-11-20 | 480.03 |
| 2001-11-21 | 484.27 |
| 2001-11-22 | . |
| 2001-11-23 | 485.57 |
| 2001-11-26 | 488.29 |
| 2001-11-27 | 487.04 |
| 2001-11-28 | 490.82 |
| 2001-11-29 | 497.94 |
| 2001-11-30 | 500.93 |
| 2001-12-03 | 502.83 |
| 2001-12-04 | 501.68 |
| 2001-12-05 | 499.18 |
| 2001-12-06 | 495.58 |
| 2001-12-07 | 498.56 |
| 2001-12-10 | 499.92 |
| 2001-12-11 | 493.24 |
| 2001-12-12 | 486.45 |
| 2001-12-13 | 485.49 |
| 2001-12-14 | 495.84 |
| 2001-12-17 | 494.56 |
| 2001-12-18 | 494.16 |
| 2001-12-19 | 501.11 |
| 2001-12-20 | 506.89 |
| 2001-12-21 | 515.82 |
| 2001-12-24 | 515.12 |
| 2001-12-25 | . |
| 2001-12-26 | 517.18 |
| 2001-12-27 | 515.07 |
| 2001-12-28 | 516.19 |
| 2001-12-31 | 511.27 |
| 2002-01-01 | . |
| 2002-01-02 | 509.86 |
| 2002-01-03 | 507.14 |
| 2002-01-04 | 506.94 |
| 2002-01-07 | 503.38 |
| 2002-01-08 | 500.86 |
| 2002-01-09 | 498.03 |
| 2002-01-10 | 502.43 |
| 2002-01-11 | 508.77 |
| 2002-01-14 | 509.94 |
| 2002-01-15 | 508.13 |
| 2002-01-16 | 511.96 |
| 2002-01-17 | 518.47 |
| 2002-01-18 | 518.32 |
| 2002-01-21 | . |
| 2002-01-22 | 519.86 |
| 2002-01-23 | 522.74 |
| 2002-01-24 | 516.36 |
| 2002-01-25 | 516.60 |
| 2002-01-28 | 514.30 |
| 2002-01-29 | 507.81 |
| 2002-01-30 | 513.84 |
| 2002-01-31 | 526.53 |
| 2002-02-01 | 524.30 |
| 2002-02-04 | 516.53 |
| 2002-02-05 | 522.08 |
| 2002-02-06 | 514.82 |
| 2002-02-07 | 510.91 |
| 2002-02-08 | 510.01 |
| 2002-02-11 | 514.59 |
| 2002-02-12 | 518.28 |
| 2002-02-13 | 517.97 |
| 2002-02-14 | 520.04 |
| 2002-02-15 | 527.22 |
| 2002-02-18 | . |
| 2002-02-19 | 519.29 |
| 2002-02-20 | 527.35 |
| 2002-02-21 | 522.22 |
| 2002-02-22 | 527.04 |
| 2002-02-25 | 520.77 |
| 2002-02-26 | 519.35 |
| 2002-02-27 | 521.33 |
| 2002-02-28 | 521.03 |
| 2002-03-01 | 526.86 |
| 2002-03-04 | 528.11 |
| 2002-03-05 | 511.89 |
| 2002-03-06 | 518.84 |
| 2002-03-07 | 507.79 |
| 2002-03-08 | 506.40 |
| 2002-03-11 | 509.62 |
| 2002-03-12 | 513.30 |
| 2002-03-13 | 516.31 |
| 2002-03-14 | 513.64 |
| 2002-03-15 | 514.35 |
| 2002-03-18 | 510.75 |
| 2002-03-19 | 508.81 |
| 2002-03-20 | 498.10 |
| 2002-03-21 | 504.60 |
| 2002-03-22 | 511.81 |
| 2002-03-25 | 504.52 |
| 2002-03-26 | 510.09 |
| 2002-03-27 | 507.34 |
| 2002-03-28 | 512.15 |
| 2002-03-29 | . |
| 2002-04-01 | 512.68 |
| 2002-04-02 | 510.50 |
| 2002-04-03 | 505.28 |
| 2002-04-04 | 507.22 |
| 2002-04-05 | 500.98 |
| 2002-04-08 | 504.04 |
| 2002-04-09 | 509.70 |
| 2002-04-10 | 523.31 |
| 2002-04-11 | 515.46 |
| 2002-04-12 | 513.62 |
| 2002-04-15 | 513.22 |
| 2002-04-16 | 517.84 |
| 2002-04-17 | 515.87 |
| 2002-04-18 | 519.62 |
| 2002-04-19 | 520.87 |
| 2002-04-22 | 515.31 |
| 2002-04-23 | 515.54 |
| 2002-04-24 | 509.10 |
| 2002-04-25 | 503.29 |
| 2002-04-26 | 507.84 |
| 2002-04-29 | 498.25 |
| 2002-04-30 | 507.58 |
| 2002-05-01 | 514.59 |
| 2002-05-02 | 508.24 |
| 2002-05-03 | 504.63 |
| 2002-05-06 | 495.75 |
| 2002-05-07 | 490.63 |
| 2002-05-08 | 495.80 |
| 2002-05-09 | 491.70 |
| 2002-05-10 | 485.76 |
| 2002-05-13 | 485.53 |
| 2002-05-14 | 490.26 |
| 2002-05-15 | 459.87 |
| 2002-05-16 | 452.19 |
| 2002-05-17 | 465.18 |
| 2002-05-20 | 460.12 |
| 2002-05-21 | 458.68 |
| 2002-05-22 | 461.17 |
| 2002-05-23 | 465.47 |
| 2002-05-24 | 460.74 |
| 2002-05-27 | . |
| 2002-05-28 | 458.76 |
| 2002-05-29 | 464.07 |
| 2002-05-30 | 462.53 |
| 2002-05-31 | 466.90 |
| 2002-06-03 | 453.02 |
| 2002-06-04 | 445.61 |
| 2002-06-05 | 447.46 |
| 2002-06-06 | 440.11 |
| 2002-06-07 | 444.09 |
| 2002-06-10 | 449.17 |
| 2002-06-11 | 400.92 |
| 2002-06-12 | 386.82 |
| 2002-06-13 | 379.77 |
| 2002-06-14 | 385.57 |
| 2002-06-17 | 395.32 |
| 2002-06-18 | 403.87 |
| 2002-06-19 | 397.22 |
| 2002-06-20 | 394.02 |
| 2002-06-21 | 381.04 |
| 2002-06-24 | 386.05 |
| 2002-06-25 | 385.09 |
| 2002-06-26 | 382.79 |
| 2002-06-27 | 392.95 |
| 2002-06-28 | 383.38 |
| 2002-07-01 | 376.16 |
| 2002-07-02 | 366.95 |
| 2002-07-03 | 366.88 |
| 2002-07-04 | . |
| 2002-07-05 | 376.15 |
| 2002-07-08 | 371.38 |
| 2002-07-09 | 357.11 |
| 2002-07-10 | 343.22 |
| 2002-07-11 | 331.89 |
| 2002-07-12 | 344.09 |
| 2002-07-15 | 350.28 |
| 2002-07-16 | 345.73 |
| 2002-07-17 | 357.90 |
| 2002-07-18 | 320.39 |
| 2002-07-19 | 310.95 |
| 2002-07-22 | 308.56 |
| 2002-07-23 | 305.02 |
| 2002-07-24 | 327.53 |
| 2002-07-25 | 355.14 |
| 2002-07-26 | 362.44 |
| 2002-07-29 | 375.13 |
| 2002-07-30 | 378.84 |
| 2002-07-31 | 389.43 |
| 2002-08-01 | 376.92 |
| 2002-08-02 | 378.07 |
| 2002-08-05 | 357.80 |
| 2002-08-06 | 361.86 |
| 2002-08-07 | 374.28 |
| 2002-08-08 | 383.81 |
| 2002-08-09 | 381.21 |
| 2002-08-12 | 382.99 |
| 2002-08-13 | 372.48 |
| 2002-08-14 | 374.71 |
| 2002-08-15 | 376.68 |
| 2002-08-16 | 370.54 |
| 2002-08-19 | 374.81 |
| 2002-08-20 | 369.10 |
| 2002-08-21 | 379.50 |
| 2002-08-22 | 387.88 |
| 2002-08-23 | 378.60 |
| 2002-08-26 | 385.53 |
| 2002-08-27 | 383.43 |
| 2002-08-28 | 376.94 |
| 2002-08-29 | 379.75 |
| 2002-08-30 | 375.73 |
| 2002-09-02 | . |
| 2002-09-03 | 361.84 |
| 2002-09-04 | 367.64 |
| 2002-09-05 | 361.04 |
| 2002-09-06 | 359.30 |
| 2002-09-09 | 362.69 |
| 2002-09-10 | 364.28 |
| 2002-09-11 | 366.25 |
| 2002-09-12 | 357.76 |
| 2002-09-13 | 354.51 |
| 2002-09-16 | 360.78 |
| 2002-09-17 | 358.89 |
| 2002-09-18 | 371.14 |
| 2002-09-19 | 367.67 |
| 2002-09-20 | 375.86 |
| 2002-09-23 | 372.16 |
| 2002-09-24 | 374.12 |
| 2002-09-25 | 388.41 |
| 2002-09-26 | 379.16 |
| 2002-09-27 | 366.33 |
| 2002-09-30 | 364.41 |
| 2002-10-01 | 372.16 |
| 2002-10-02 | 361.89 |
| 2002-10-03 | 368.38 |
| 2002-10-04 | 359.44 |
| 2002-10-07 | 354.58 |
| 2002-10-08 | 353.93 |
| 2002-10-09 | 356.34 |
| 2002-10-10 | 358.99 |
| 2002-10-11 | 366.77 |
| 2002-10-14 | 379.43 |
| 2002-10-15 | 384.76 |
| 2002-10-16 | 380.23 |
| 2002-10-17 | 380.03 |
| 2002-10-18 | 381.15 |
| 2002-10-21 | 380.29 |
| 2002-10-22 | 373.63 |
| 2002-10-23 | 374.86 |
| 2002-10-24 | 367.45 |
| 2002-10-25 | 373.92 |
| 2002-10-28 | 371.40 |
| 2002-10-29 | 365.04 |
| 2002-10-30 | 362.35 |
| 2002-10-31 | 360.46 |
| 2002-11-01 | 359.87 |
| 2002-11-04 | 363.20 |
| 2002-11-05 | 370.71 |
| 2002-11-06 | 384.74 |
| 2002-11-07 | 383.88 |
| 2002-11-08 | 385.65 |
| 2002-11-11 | 374.75 |
| 2002-11-12 | 375.80 |
| 2002-11-13 | 375.86 |
| 2002-11-14 | 382.93 |
| 2002-11-15 | 389.13 |
| 2002-11-18 | 387.05 |
| 2002-11-19 | 385.46 |
| 2002-11-20 | 389.12 |
| 2002-11-21 | 387.63 |
| 2002-11-22 | 382.71 |
| 2002-11-25 | 381.06 |
| 2002-11-26 | 378.11 |
| 2002-11-27 | 378.04 |
| 2002-11-28 | . |
| 2002-11-29 | 383.07 |
| 2002-12-02 | 372.26 |
| 2002-12-03 | 373.43 |
| 2002-12-04 | 375.05 |
| 2002-12-05 | 370.85 |
| 2002-12-06 | 380.39 |
| 2002-12-09 | 373.13 |
| 2002-12-10 | 366.36 |
| 2002-12-11 | 364.86 |
| 2002-12-12 | 364.01 |
| 2002-12-13 | 361.36 |
| 2002-12-16 | 366.11 |
| 2002-12-17 | 365.37 |
| 2002-12-18 | 363.67 |
| 2002-12-19 | 360.57 |
| 2002-12-20 | 352.14 |
| 2002-12-23 | 349.31 |
| 2002-12-24 | 346.95 |
| 2002-12-25 | . |
| 2002-12-26 | 340.32 |
| 2002-12-27 | 339.54 |
| 2002-12-30 | 341.87 |
| 2002-12-31 | 358.16 |
| 2003-01-01 | . |
| 2003-01-02 | 361.32 |
| 2003-01-03 | 361.75 |
| 2003-01-06 | 364.88 |
| 2003-01-07 | 353.44 |
| 2003-01-08 | 357.76 |
| 2003-01-09 | 361.58 |
| 2003-01-10 | 360.96 |
| 2003-01-13 | 361.95 |
| 2003-01-14 | 360.80 |
| 2003-01-15 | 352.38 |
| 2003-01-16 | 359.33 |
| 2003-01-17 | 352.15 |
| 2003-01-20 | . |
| 2003-01-21 | 353.98 |
| 2003-01-22 | 350.71 |
| 2003-01-23 | 352.71 |
| 2003-01-24 | 345.48 |
| 2003-01-27 | 342.54 |
| 2003-01-28 | 348.57 |
| 2003-01-29 | 351.23 |
| 2003-01-30 | 347.26 |
| 2003-01-31 | 348.86 |
| 2003-02-03 | 347.37 |
| 2003-02-04 | 342.49 |
| 2003-02-05 | 339.53 |
| 2003-02-06 | 340.34 |
| 2003-02-07 | 340.66 |
| 2003-02-10 | 337.89 |
| 2003-02-11 | 333.18 |
| 2003-02-12 | 327.43 |
| 2003-02-13 | 323.72 |
| 2003-02-14 | 331.67 |
| 2003-02-17 | . |
| 2003-02-18 | 339.36 |
| 2003-02-19 | 334.30 |
| 2003-02-20 | 332.36 |
| 2003-02-21 | 334.37 |
| 2003-02-24 | 327.85 |
| 2003-02-25 | 331.91 |
| 2003-02-26 | 331.31 |
| 2003-02-27 | 337.71 |
| 2003-02-28 | 339.03 |
| 2003-03-03 | 335.72 |
| 2003-03-04 | 337.90 |
| 2003-03-05 | 342.00 |
| 2003-03-06 | 336.66 |
| 2003-03-07 | 338.48 |
| 2003-03-10 | 330.45 |
| 2003-03-11 | 330.07 |
| 2003-03-12 | 329.61 |
| 2003-03-13 | 324.88 |
| 2003-03-14 | 316.25 |
| 2003-03-17 | 326.68 |
| 2003-03-18 | 332.81 |
| 2003-03-19 | 337.77 |
| 2003-03-20 | 335.47 |
| 2003-03-21 | 345.49 |
| 2003-03-24 | 336.26 |
| 2003-03-25 | 341.04 |
| 2003-03-26 | 339.47 |
| 2003-03-27 | 337.76 |
| 2003-03-28 | 336.13 |
| 2003-03-31 | 331.32 |
| 2003-04-01 | 338.59 |
| 2003-04-02 | 348.24 |
| 2003-04-03 | 341.47 |
| 2003-04-04 | 343.06 |
| 2003-04-07 | 343.57 |
| 2003-04-08 | 342.58 |
| 2003-04-09 | 344.02 |
| 2003-04-10 | 344.66 |
| 2003-04-11 | 339.37 |
| 2003-04-14 | 344.97 |
| 2003-04-15 | 341.93 |
| 2003-04-16 | 333.29 |
| 2003-04-17 | 338.55 |
| 2003-04-18 | . |
| 2003-04-21 | 335.72 |
| 2003-04-22 | 343.15 |
| 2003-04-23 | 349.12 |
| 2003-04-24 | 348.52 |
| 2003-04-25 | 347.77 |
| 2003-04-28 | 354.19 |
| 2003-04-29 | 356.80 |
| 2003-04-30 | 358.68 |
| 2003-05-01 | 361.62 |
| 2003-05-02 | 369.41 |
| 2003-05-05 | 364.78 |
| 2003-05-06 | 368.52 |
| 2003-05-07 | 369.98 |
| 2003-05-08 | 369.03 |
| 2003-05-09 | 373.10 |
| 2003-05-12 | 374.37 |
| 2003-05-13 | 375.80 |
| 2003-05-14 | 374.37 |
| 2003-05-15 | 382.11 |
| 2003-05-16 | 372.63 |
| 2003-05-19 | 361.14 |
| 2003-05-20 | 360.89 |
| 2003-05-21 | 365.50 |
| 2003-05-22 | 370.91 |
| 2003-05-23 | 371.83 |
| 2003-05-26 | . |
| 2003-05-27 | 377.67 |
| 2003-05-28 | 381.05 |
| 2003-05-29 | 383.09 |
| 2003-05-30 | 392.10 |
| 2003-06-02 | 388.25 |
| 2003-06-03 | 389.64 |
| 2003-06-04 | 394.54 |
| 2003-06-05 | 399.22 |
| 2003-06-06 | 398.90 |
| 2003-06-09 | 394.65 |
| 2003-06-10 | 400.25 |
| 2003-06-11 | 402.59 |
| 2003-06-12 | 401.59 |
| 2003-06-13 | 398.91 |
| 2003-06-16 | 406.07 |
| 2003-06-17 | 408.18 |
| 2003-06-18 | 405.14 |
| 2003-06-19 | 398.75 |
| 2003-06-20 | 399.17 |
| 2003-06-23 | 389.40 |
| 2003-06-24 | 390.09 |
| 2003-06-25 | 389.49 |
| 2003-06-26 | 395.21 |
| 2003-06-27 | 388.24 |
| 2003-06-30 | 391.26 |
| 2003-07-01 | 389.94 |
| 2003-07-02 | 393.44 |
| 2003-07-03 | 392.56 |
| 2003-07-04 | . |
| 2003-07-07 | 398.37 |
| 2003-07-08 | 395.97 |
| 2003-07-09 | 390.32 |
| 2003-07-10 | 388.70 |
| 2003-07-11 | 393.92 |
| 2003-07-14 | 394.11 |
| 2003-07-15 | 388.94 |
| 2003-07-16 | 382.07 |
| 2003-07-17 | 380.08 |
| 2003-07-18 | 380.37 |
| 2003-07-21 | 379.58 |
| 2003-07-22 | 383.73 |
| 2003-07-23 | 379.49 |
| 2003-07-24 | 374.52 |
| 2003-07-25 | 379.88 |
| 2003-07-28 | 373.66 |
| 2003-07-29 | 371.12 |
| 2003-07-30 | 374.76 |
| 2003-07-31 | 373.58 |
| 2003-08-01 | 370.63 |
| 2003-08-04 | 369.37 |
| 2003-08-05 | 363.89 |
| 2003-08-06 | 368.40 |
| 2003-08-07 | 376.38 |
| 2003-08-08 | 376.10 |
| 2003-08-11 | 375.67 |
| 2003-08-12 | 376.65 |
| 2003-08-13 | 375.53 |
| 2003-08-14 | 378.05 |
| 2003-08-15 | 379.66 |
| 2003-08-18 | 381.95 |
| 2003-08-19 | 379.70 |
| 2003-08-20 | 374.34 |
| 2003-08-21 | 372.22 |
| 2003-08-22 | 369.84 |
| 2003-08-25 | 373.62 |
| 2003-08-26 | 376.91 |
| 2003-08-27 | 373.76 |
| 2003-08-28 | 376.63 |
| 2003-08-29 | 380.84 |
| 2003-09-01 | . |
| 2003-09-02 | 387.86 |
| 2003-09-03 | 390.08 |
| 2003-09-04 | 387.66 |
| 2003-09-05 | 391.21 |
| 2003-09-08 | 398.11 |
| 2003-09-09 | 393.67 |
| 2003-09-10 | 399.85 |
| 2003-09-11 | 402.57 |
| 2003-09-12 | 407.22 |
| 2003-09-15 | 406.15 |
| 2003-09-16 | 407.01 |
| 2003-09-17 | 408.39 |
| 2003-09-18 | 411.38 |
| 2003-09-19 | 407.85 |
| 2003-09-22 | 401.36 |
| 2003-09-23 | 404.67 |
| 2003-09-24 | 395.24 |
| 2003-09-25 | 394.30 |
| 2003-09-26 | 394.12 |
| 2003-09-29 | 396.53 |
| 2003-09-30 | 397.12 |
| 2003-10-01 | 401.61 |
| 2003-10-02 | 403.29 |
| 2003-10-03 | 401.44 |
| 2003-10-06 | 402.13 |
| 2003-10-07 | 400.76 |
| 2003-10-08 | 399.82 |
| 2003-10-09 | 400.20 |
| 2003-10-10 | 399.57 |
| 2003-10-13 | 400.85 |
| 2003-10-14 | 401.88 |
| 2003-10-15 | 400.70 |
| 2003-10-16 | 404.45 |
| 2003-10-17 | 400.01 |
| 2003-10-20 | 403.76 |
| 2003-10-21 | 402.78 |
| 2003-10-22 | 392.80 |
| 2003-10-23 | 395.84 |
| 2003-10-24 | 397.72 |
| 2003-10-27 | 395.24 |
| 2003-10-28 | 403.34 |
| 2003-10-29 | 404.49 |
| 2003-10-30 | 402.35 |
| 2003-10-31 | 399.36 |
| 2003-11-03 | 402.02 |
| 2003-11-04 | 395.14 |
| 2003-11-05 | 396.87 |
| 2003-11-06 | 397.55 |
| 2003-11-07 | 394.42 |
| 2003-11-10 | 392.66 |
| 2003-11-11 | 394.32 |
| 2003-11-12 | 396.61 |
| 2003-11-13 | 411.15 |
| 2003-11-14 | 411.88 |
| 2003-11-17 | 410.59 |
| 2003-11-18 | 408.34 |
| 2003-11-19 | 410.58 |
| 2003-11-20 | 405.08 |
| 2003-11-21 | 406.95 |
| 2003-11-24 | 414.12 |
| 2003-11-25 | 414.60 |
| 2003-11-26 | 415.56 |
| 2003-11-27 | . |
| 2003-11-28 | 414.40 |
| 2003-12-01 | 420.62 |
| 2003-12-02 | 421.68 |
| 2003-12-03 | 421.81 |
| 2003-12-04 | 422.67 |
| 2003-12-05 | 418.97 |
| 2003-12-08 | 423.98 |
| 2003-12-09 | 423.45 |
| 2003-12-10 | 423.98 |
| 2003-12-11 | 428.40 |
| 2003-12-12 | 429.80 |
| 2003-12-15 | 427.53 |
| 2003-12-16 | 429.42 |
| 2003-12-17 | 428.47 |
| 2003-12-18 | 434.23 |
| 2003-12-19 | 431.95 |
| 2003-12-22 | 431.50 |
| 2003-12-23 | 431.91 |
| 2003-12-24 | 432.98 |
| 2003-12-25 | . |
| 2003-12-26 | 433.43 |
| 2003-12-29 | 437.71 |
| 2003-12-30 | 435.15 |
| 2003-12-31 | 434.85 |
| 2004-01-01 | . |
| 2004-01-02 | 434.36 |
| 2004-01-05 | 434.36 |
| 2004-01-06 | 432.64 |
| 2004-01-07 | 437.67 |
| 2004-01-08 | 429.22 |
| 2004-01-09 | 425.19 |
| 2004-01-12 | 422.68 |
| 2004-01-13 | 423.59 |
| 2004-01-14 | 426.42 |
| 2004-01-15 | 431.70 |
| 2004-01-16 | 425.45 |
| 2004-01-19 | . |
| 2004-01-20 | 426.32 |
| 2004-01-21 | 428.10 |
| 2004-01-22 | 426.25 |
| 2004-01-23 | 424.79 |
| 2004-01-26 | 431.97 |
| 2004-01-27 | 423.83 |
| 2004-01-28 | 422.98 |
| 2004-01-29 | 426.20 |
| 2004-01-30 | 424.17 |
| 2004-02-02 | 428.98 |
| 2004-02-03 | 433.35 |
| 2004-02-04 | 434.67 |
| 2004-02-05 | 435.05 |
| 2004-02-06 | 436.32 |
| 2004-02-09 | 436.72 |
| 2004-02-10 | 437.18 |
| 2004-02-11 | 443.28 |
| 2004-02-12 | 439.24 |
| 2004-02-13 | 441.04 |
| 2004-02-16 | . |
| 2004-02-17 | 445.29 |
| 2004-02-18 | 441.66 |
| 2004-02-19 | 432.99 |
| 2004-02-20 | 431.12 |
| 2004-02-23 | 431.06 |
| 2004-02-24 | 431.28 |
| 2004-02-25 | 431.68 |
| 2004-02-26 | 429.70 |
| 2004-02-27 | 429.27 |
| 2004-03-01 | 436.31 |
| 2004-03-02 | 437.01 |
| 2004-03-03 | 437.96 |
| 2004-03-04 | 437.52 |
| 2004-03-05 | 437.98 |
| 2004-03-08 | 435.79 |
| 2004-03-09 | 432.28 |
| 2004-03-10 | 425.66 |
| 2004-03-11 | 422.37 |
| 2004-03-12 | 424.58 |
| 2004-03-15 | 419.41 |
| 2004-03-16 | 424.89 |
| 2004-03-17 | 420.78 |
| 2004-03-18 | 417.92 |
| 2004-03-19 | 417.90 |
| 2004-03-22 | 412.11 |
| 2004-03-23 | 415.69 |
| 2004-03-24 | 412.15 |
| 2004-03-25 | 417.51 |
| 2004-03-26 | 418.66 |
| 2004-03-29 | 423.91 |
| 2004-03-30 | 427.72 |
| 2004-03-31 | 429.08 |
| 2004-04-01 | 435.77 |
| 2004-04-02 | 440.98 |
| 2004-04-05 | 447.04 |
| 2004-04-06 | 447.31 |
| 2004-04-07 | 444.94 |
| 2004-04-08 | 441.29 |
| 2004-04-09 | . |
| 2004-04-12 | 437.15 |
| 2004-04-13 | 429.45 |
| 2004-04-14 | 438.15 |
| 2004-04-15 | 450.74 |
| 2004-04-16 | 453.78 |
| 2004-04-19 | 455.67 |
| 2004-04-20 | 451.84 |
| 2004-04-21 | 457.78 |
| 2004-04-22 | 466.24 |
| 2004-04-23 | 462.98 |
| 2004-04-26 | 459.91 |
| 2004-04-27 | 460.49 |
| 2004-04-28 | 454.15 |
| 2004-04-29 | 457.15 |
| 2004-04-30 | 454.73 |
| 2004-05-03 | 457.90 |
| 2004-05-04 | 455.69 |
| 2004-05-05 | 461.13 |
| 2004-05-06 | 458.41 |
| 2004-05-07 | 452.56 |
| 2004-05-10 | 444.51 |
| 2004-05-11 | 446.91 |
| 2004-05-12 | 448.11 |
| 2004-05-13 | 447.48 |
| 2004-05-14 | 448.17 |
| 2004-05-17 | 445.52 |
| 2004-05-18 | 445.14 |
| 2004-05-19 | 443.45 |
| 2004-05-20 | 440.27 |
| 2004-05-21 | 439.91 |
| 2004-05-24 | 437.26 |
| 2004-05-25 | 443.83 |
| 2004-05-26 | 447.07 |
| 2004-05-27 | 453.18 |
| 2004-05-28 | 451.80 |
| 2004-05-31 | . |
| 2004-06-01 | 454.08 |
| 2004-06-02 | 456.15 |
| 2004-06-03 | 454.77 |
| 2004-06-04 | 457.41 |
| 2004-06-07 | 464.37 |
| 2004-06-08 | 466.39 |
| 2004-06-09 | 463.39 |
| 2004-06-10 | 465.81 |
| 2004-06-11 | . |
| 2004-06-14 | 463.03 |
| 2004-06-15 | 465.18 |
| 2004-06-16 | 465.27 |
| 2004-06-17 | 467.61 |
| 2004-06-18 | 467.56 |
| 2004-06-21 | 465.16 |
| 2004-06-22 | 461.80 |
| 2004-06-23 | 465.00 |
| 2004-06-24 | 462.67 |
| 2004-06-25 | 455.57 |
| 2004-06-28 | 456.97 |
| 2004-06-29 | 461.54 |
| 2004-06-30 | 460.88 |
| 2004-07-01 | 455.23 |
| 2004-07-02 | 454.41 |
| 2004-07-05 | . |
| 2004-07-06 | 447.56 |
| 2004-07-07 | 448.23 |
| 2004-07-08 | 450.34 |
| 2004-07-09 | 445.73 |
| 2004-07-12 | 448.49 |
| 2004-07-13 | 449.15 |
| 2004-07-14 | 447.58 |
| 2004-07-15 | 447.53 |
| 2004-07-16 | 439.11 |
| 2004-07-19 | 439.32 |
| 2004-07-20 | 442.15 |
| 2004-07-21 | 435.49 |
| 2004-07-22 | 433.91 |
| 2004-07-23 | 427.14 |
| 2004-07-26 | 422.86 |
| 2004-07-27 | 431.62 |
| 2004-07-28 | 429.19 |
| 2004-07-29 | 430.91 |
| 2004-07-30 | 435.14 |
| 2004-08-02 | 436.76 |
| 2004-08-03 | 436.29 |
| 2004-08-04 | 436.19 |
| 2004-08-05 | 430.22 |
| 2004-08-06 | 426.31 |
| 2004-08-09 | 424.30 |
| 2004-08-10 | 432.41 |
| 2004-08-11 | 439.01 |
| 2004-08-12 | 436.21 |
| 2004-08-13 | 434.97 |
| 2004-08-16 | 439.05 |
| 2004-08-17 | 438.67 |
| 2004-08-18 | 444.65 |
| 2004-08-19 | 444.98 |
| 2004-08-20 | 449.06 |
| 2004-08-23 | 446.48 |
| 2004-08-24 | 447.41 |
| 2004-08-25 | 450.59 |
| 2004-08-26 | 446.23 |
| 2004-08-27 | 447.86 |
| 2004-08-30 | 443.58 |
| 2004-08-31 | 449.43 |
| 2004-09-01 | 453.57 |
| 2004-09-02 | 459.65 |
| 2004-09-03 | 459.68 |
| 2004-09-06 | . |
| 2004-09-07 | 458.06 |
| 2004-09-08 | 457.86 |
| 2004-09-09 | 457.10 |
| 2004-09-10 | 459.05 |
| 2004-09-13 | 463.61 |
| 2004-09-14 | 465.31 |
| 2004-09-15 | 462.63 |
| 2004-09-16 | 462.83 |
| 2004-09-17 | 464.48 |
| 2004-09-20 | 462.29 |
| 2004-09-21 | 466.50 |
| 2004-09-22 | 457.94 |
| 2004-09-23 | 459.72 |
| 2004-09-24 | 461.54 |
| 2004-09-27 | 458.82 |
| 2004-09-28 | 460.53 |
| 2004-09-29 | 460.45 |
| 2004-09-30 | 461.87 |
| 2004-10-01 | 463.38 |
| 2004-10-04 | 465.14 |
| 2004-10-05 | 463.66 |
| 2004-10-06 | 464.32 |
| 2004-10-07 | 455.71 |
| 2004-10-08 | 450.23 |
| 2004-10-11 | 451.29 |
| 2004-10-12 | 453.04 |
| 2004-10-13 | 449.93 |
| 2004-10-14 | 449.60 |
| 2004-10-15 | 451.45 |
| 2004-10-18 | 453.93 |
| 2004-10-19 | 451.65 |
| 2004-10-20 | 452.92 |
| 2004-10-21 | 449.61 |
| 2004-10-22 | 446.26 |
| 2004-10-25 | 443.30 |
| 2004-10-26 | 449.12 |
| 2004-10-27 | 459.91 |
| 2004-10-28 | 461.13 |
| 2004-10-29 | 462.09 |
| 2004-11-01 | 461.75 |
| 2004-11-02 | 458.14 |
| 2004-11-03 | 468.37 |
| 2004-11-04 | 473.80 |
| 2004-11-05 | 474.84 |
| 2004-11-08 | 477.78 |
| 2004-11-09 | 479.04 |
| 2004-11-10 | 479.27 |
| 2004-11-11 | 482.98 |
| 2004-11-12 | 477.87 |
| 2004-11-15 | 479.47 |
| 2004-11-16 | 476.40 |
| 2004-11-17 | 473.20 |
| 2004-11-18 | 471.38 |
| 2004-11-19 | 466.62 |
| 2004-11-22 | 469.53 |
| 2004-11-23 | 466.09 |
| 2004-11-24 | 468.34 |
| 2004-11-25 | . |
| 2004-11-26 | 469.63 |
| 2004-11-29 | 469.08 |
| 2004-11-30 | 466.06 |
| 2004-12-01 | 476.88 |
| 2004-12-02 | 481.01 |
| 2004-12-03 | 479.30 |
| 2004-12-06 | 479.04 |
| 2004-12-07 | 477.66 |
| 2004-12-08 | 482.58 |
| 2004-12-09 | 484.79 |
| 2004-12-10 | 483.89 |
| 2004-12-13 | 486.09 |
| 2004-12-14 | 490.72 |
| 2004-12-15 | 490.33 |
| 2004-12-16 | 504.29 |
| 2004-12-17 | 508.87 |
| 2004-12-20 | 503.99 |
| 2004-12-21 | 503.57 |
| 2004-12-22 | 507.14 |
| 2004-12-23 | 507.75 |
| 2004-12-24 | . |
| 2004-12-27 | 503.95 |
| 2004-12-28 | 508.38 |
| 2004-12-29 | 511.19 |
| 2004-12-30 | 511.55 |
| 2004-12-31 | 509.38 |
| 2005-01-03 | 507.73 |
| 2005-01-04 | 503.04 |
| 2005-01-05 | 500.00 |
| 2005-01-06 | 505.96 |
| 2005-01-07 | 511.10 |
| 2005-01-10 | 513.52 |
| 2005-01-11 | 508.73 |
| 2005-01-12 | 509.83 |
| 2005-01-13 | 503.21 |
| 2005-01-14 | 505.73 |
| 2005-01-17 | . |
| 2005-01-18 | 508.25 |
| 2005-01-19 | 509.04 |
| 2005-01-20 | 507.23 |
| 2005-01-21 | 507.55 |
| 2005-01-24 | 506.03 |
| 2005-01-25 | 504.16 |
| 2005-01-26 | 507.30 |
| 2005-01-27 | 506.58 |
#2005-01-28| 503.64
#2005-01-31| 505.32
#2005-02-01| 510.60
#2005-02-02| 513.03
#2005-02-03| 515.64
#2005-02-04| 517.12
#2005-02-07| 516.92
#2005-02-08| 515.72
#2005-02-09| 510.78
#2005-02-10| 509.13
#2005-02-11| 517.63
#2005-02-14| 517.55
#2005-02-15| 520.48
#2005-02-16| 519.05
#2005-02-17| 517.02
#2005-02-18| 518.53
#2005-02-21| .
#2005-02-22| 510.06
#2005-02-23| 513.79
#2005-02-24| 519.92
#2005-02-25| 521.42
#2005-02-28| 516.85
#2005-03-01| 518.30
#2005-03-02| 519.13
#2005-03-03| 517.03
#2005-03-04| 520.12
#2005-03-07| 521.60
#2005-03-08| 519.30
#2005-03-09| 514.43
#2005-03-10| 517.24
#2005-03-11| 515.06
#2005-03-14| 516.60
#2005-03-15| 510.72
#2005-03-16| 506.30
#2005-03-17| 503.61
#2005-03-18| 502.93
#2005-03-21| 500.01
#2005-03-22| 497.08
#2005-03-23| 502.39
#2005-03-24| 505.41
#2005-03-25| .
#2005-03-28| 507.21
#2005-03-29| 509.22
#2005-03-30| 516.66
#2005-03-31| 513.83
#2005-04-01| 509.74
#2005-04-04| 509.25
#2005-04-05| 517.72
#2005-04-06| 520.74
#2005-04-07| 527.99
#2005-04-08| 523.55
#2005-04-11| 522.69
#2005-04-12| 524.74
#2005-04-13| 524.58
#2005-04-14| 524.02
#2005-04-15| 530.20
#2005-04-18| 524.86
#2005-04-19| 521.20
#2005-04-20| 515.44
#2005-04-21| 526.46
#2005-04-22| 524.82
#2005-04-25| 527.22
#2005-04-26| 526.02
#2005-04-27| 532.40
#2005-04-28| 526.55
#2005-04-29| 535.82
#2005-05-02| 536.85
#2005-05-03| 536.19
#2005-05-04| 541.74
#2005-05-05| 539.15
#2005-05-06| 538.89
#2005-05-09| 540.00
#2005-05-10| 537.86
#2005-05-11| 542.66
#2005-05-12| 539.83
#2005-05-13| 536.14
#2005-05-16| 541.50
#2005-05-17| 542.29
#2005-05-18| 543.26
#2005-05-19| 541.32
#2005-05-20| 540.26
#2005-05-23| 541.16
#2005-05-24| 538.78
#2005-05-25| 533.75
#2005-05-26| 530.79
#2005-05-27| 529.39
#2005-05-30| .
#2005-05-31| 531.02
#2005-06-01| 531.95
#2005-06-02| 531.86
#2005-06-03| 530.53
#2005-06-06| 530.95
#2005-06-07| 533.53
#2005-06-08| 531.10
#2005-06-09| 533.31
#2005-06-10| 531.55
#2005-06-13| 532.02
#2005-06-14| 533.06
#2005-06-15| 531.23
#2005-06-16| 532.25
#2005-06-17| 533.64
#2005-06-20| 533.55
#2005-06-21| 532.63
#2005-06-22| 533.79
#2005-06-23| 527.51
#2005-06-24| 526.89
#2005-06-27| 528.48
#2005-06-28| 533.96
#2005-06-29| 531.70
#2005-06-30| 531.15
#2005-07-01| 530.55
#2005-07-04| .
#2005-07-05| 532.65
#2005-07-06| 530.36
#2005-07-07| 530.00
#2005-07-08| 534.73
#2005-07-11| 536.49
#2005-07-12| 536.66
#2005-07-13| 523.89
#2005-07-14| 520.18
#2005-07-15| 521.88
#2005-07-18| 517.88
#2005-07-19| 518.79
#2005-07-20| 524.56
#2005-07-21| 523.92
#2005-07-22| 523.11
#2005-07-25| 519.95
#2005-07-26| 523.05
#2005-07-27| 529.42
#2005-07-28| 535.58
#2005-07-29| 532.83
#2005-08-01| 533.72
#2005-08-02| 535.49
#2005-08-03| 534.83
#2005-08-04| 529.55
#2005-08-05| 526.00
#2005-08-08| 524.43
#2005-08-09| 526.71
#2005-08-10| 526.58
#2005-08-11| 531.42
#2005-08-12| 529.41
#2005-08-15| 529.79
#2005-08-16| 525.31
#2005-08-17| 525.61
#2005-08-18| 523.82
#2005-08-19| 521.57
#2005-08-22| 523.13
#2005-08-23| 519.83
#2005-08-24| 514.71
#2005-08-25| 513.91
#2005-08-26| 510.21
#2005-08-29| 514.63
#2005-08-30| 510.88
#2005-08-31| 517.94
#2005-09-01| 518.64
#2005-09-02| 516.57
#2005-09-05| .
#2005-09-06| 522.03
#2005-09-07| 525.14
#2005-09-08| 523.46
#2005-09-09| 525.66
#2005-09-12| 523.60
#2005-09-13| 519.30
#2005-09-14| 514.13
#2005-09-15| 515.31
#2005-09-16| 516.17
#2005-09-19| 511.36
#2005-09-20| 509.27
#2005-09-21| 508.40
#2005-09-22| 513.05
#2005-09-23| 515.08
#2005-09-26| 507.30
#2005-09-27| 507.27
#2005-09-28| 503.20
#2005-09-29| 504.75
#2005-09-30| 506.60
#2005-10-03| 507.54
#2005-10-04| 516.40
#2005-10-05| 507.07
#2005-10-06| 501.81
#2005-10-07| 499.85
#2005-10-10| 495.92
#2005-10-11| 491.46
#2005-10-12| 491.10
#2005-10-13| 492.26
#2005-10-14| 494.71
#2005-10-17| 494.38
#2005-10-18| 494.24
#2005-10-19| 503.52
#2005-10-20| 498.02
#2005-10-21| 495.62
#2005-10-24| 499.75
#2005-10-25| 500.08
#2005-10-26| 496.20
#2005-10-27| 490.15
#2005-10-28| 494.48
#2005-10-31| 497.53
#2005-11-01| 493.63
#2005-11-02| 498.82
#2005-11-03| 504.59
#2005-11-04| 503.69
#2005-11-07| 505.94
#2005-11-08| 505.49
#2005-11-09| 509.76
#2005-11-10| 512.98
#2005-11-11| 518.59
#2005-11-14| 500.78
#2005-11-15| 508.25
#2005-11-16| 502.48
#2005-11-17| 506.28
#2005-11-18| 503.24
#2005-11-21| 499.23
#2005-11-22| 491.91
#2005-11-23| 491.13
#2005-11-24| .
#2005-11-25| 491.35
#2005-11-28| 490.44
#2005-11-29| 486.63
#2005-11-30| 482.77
#2005-12-01| 484.52
#2005-12-02| 490.64
#2005-12-05| 487.67
#2005-12-06| 486.15
#2005-12-07| 485.69
#2005-12-08| 489.46
#2005-12-09| 493.19
#2005-12-12| 492.40
#2005-12-13| 494.03
#2005-12-14| 493.84
#2005-12-15| 492.26
#2005-12-16| 496.54
#2005-12-19| 494.99
#2005-12-20| 492.92
#2005-12-21| 496.53
#2005-12-22| 499.36
#2005-12-23| 498.33
#2005-12-26| .
#2005-12-27| 492.79
#2005-12-28| 492.62
#2005-12-29| 489.83
#2005-12-30| 487.17
#2006-01-02| .
#2006-01-03| 489.81
#2006-01-04| 493.40
#2006-01-05| 493.99
#2006-01-06| 501.36
#2006-01-09| 511.35
#2006-01-10| 509.73
#2006-01-11| 507.25
#2006-01-12| 505.27
#2006-01-13| 503.89
#2006-01-16| .
#2006-01-17| 503.08
#2006-01-18| 504.86
#2006-01-19| 507.30
#2006-01-20| 496.28
#2006-01-23| 496.83
#2006-01-24| 496.02
#2006-01-25| 504.87
#2006-01-26| 515.82
#2006-01-27| 515.35
#2006-01-30| 513.01
#2006-01-31| 514.53
#2006-02-01| 512.26
#2006-02-02| 507.19
#2006-02-03| 506.11
#2006-02-06| 503.75
#2006-02-07| 501.73
#2006-02-08| 504.69
#2006-02-09| 508.64
#2006-02-10| 509.49
#2006-02-13| 511.12
#2006-02-14| 518.83
#2006-02-15| 523.23
#2006-02-16| 525.92
#2006-02-17| 525.34
#2006-02-20| .
#2006-02-21| 520.59
#2006-02-22| 523.65
#2006-02-23| 520.99
#2006-02-24| 524.23
#2006-02-27| 527.30
#2006-02-28| 521.68
#2006-03-01| 523.31
#2006-03-02| 521.69
#2006-03-03| 522.57
#2006-03-06| 520.44
#2006-03-07| 518.12
#2006-03-08| 519.71
#2006-03-09| 516.68
#2006-03-10| 521.62
#2006-03-13| 529.00
#2006-03-14| 531.48
#2006-03-15| 531.49
#2006-03-16| 530.45
#2006-03-17| 533.50
#2006-03-20| 528.10
#2006-03-21| 524.65
#2006-03-22| 528.50
#2006-03-23| 527.06
#2006-03-24| 525.33
#2006-03-27| 522.42
#2006-03-28| 519.65
#2006-03-29| 519.53
#2006-03-30| 516.20
#2006-03-31| 515.64
#2006-04-03| 511.99
#2006-04-04| 510.92
#2006-04-05| 509.20
#2006-04-06| 506.52
#2006-04-07| 505.47
#2006-04-10| 502.86
#2006-04-11| 497.77
#2006-04-12| 499.73
#2006-04-13| 496.25
#2006-04-14| .
#2006-04-17| 494.39
#2006-04-18| 501.10
#2006-04-19| 506.79
#2006-04-20| 514.94
#2006-04-21| 515.49
#2006-04-24| 517.37
#2006-04-25| 512.12
#2006-04-26| 507.49
#2006-04-27| 508.58
#2006-04-28| 508.59
#2006-05-01| 502.29
#2006-05-02| 503.58
#2006-05-03| 500.62
#2006-05-04| 505.01
#2006-05-05| 509.47
#2006-05-08| 514.77
#2006-05-09| 514.74
#2006-05-10| 511.32
#2006-05-11| 510.37
#2006-05-12| 508.26
#2006-05-15| 510.85
#2006-05-16| 508.17
#2006-05-17| 501.80
#2006-05-18| 500.86
#2006-05-19| 499.36
#2006-05-22| 499.24
#2006-05-23| 496.91
#2006-05-24| 499.20
#2006-05-25| 502.76
#2006-05-26| 506.64
#2006-05-29| .
#2006-05-30| 499.87
#2006-05-31| 502.53
#2006-06-01| 508.02
#2006-06-02| 509.41
#2006-06-05| 502.01
#2006-06-06| 501.57
#2006-06-07| 504.55
#2006-06-08| 501.82
#2006-06-09| 500.90
#2006-06-12| 496.35
#2006-06-13| 493.53
#2006-06-14| 495.04
#2006-06-15| 503.05
#2006-06-16| 500.11
#2006-06-19| 494.46
#2006-06-20| 492.55
#2006-06-21| 498.74
#2006-06-22| 495.39
#2006-06-23| 495.45
#2006-06-26| 494.65
#2006-06-27| 489.25
#2006-06-28| 491.05
#2006-06-29| 501.45
#2006-06-30| 502.16
#2006-07-03| 503.84
#2006-07-04| .
#2006-07-05| 500.72
#2006-07-06| 500.40
#2006-07-07| 496.57
#2006-07-10| 496.74
#2006-07-11| 499.37
#2006-07-12| 495.86
#2006-07-13| 493.70
#2006-07-14| 494.20
#2006-07-17| 497.37
#2006-07-18| 497.52
#2006-07-19| 508.75
#2006-07-20| 508.21
#2006-07-21| 509.84
#2006-07-24| 513.94
#2006-07-25| 520.04
#2006-07-26| 520.93
#2006-07-27| 519.05
#2006-07-28| 527.94
#2006-07-31| 528.72
#2006-08-01| 530.76
#2006-08-02| 529.82
#2006-08-03| 529.76
#2006-08-04| 527.44
#2006-08-07| 526.43
#2006-08-08| 530.81
#2006-08-09| 528.42
#2006-08-10| 533.61
#2006-08-11| 532.61
#2006-08-14| 535.51
#2006-08-15| 538.68
#2006-08-16| 539.70
#2006-08-17| 544.13
#2006-08-18| 544.74
#2006-08-21| 544.06
#2006-08-22| 544.84
#2006-08-23| 541.69
#2006-08-24| 545.15
#2006-08-25| 543.40
#2006-08-28| 548.77
#2006-08-29| 552.77
#2006-08-30| 552.66
#2006-08-31| 552.89
#2006-09-01| 556.96
#2006-09-04| .
#2006-09-05| 557.02
#2006-09-06| 550.43
#2006-09-07| 547.09
#2006-09-08| 550.77
#2006-09-11| 554.73
#2006-09-12| 559.32
#2006-09-13| 559.42
#2006-09-14| 558.05
#2006-09-15| 562.26
#2006-09-18| 560.71
#2006-09-19| 559.74
#2006-09-20| 562.87
#2006-09-21| 561.69
#2006-09-22| 559.87
#2006-09-25| 561.89
#2006-09-26| 561.08
#2006-09-27| 560.18
#2006-09-28| 557.84
#2006-09-29| 560.92
#2006-10-02| 556.99
#2006-10-03| 557.93
#2006-10-04| 561.76
#2006-10-05| 564.16
#2006-10-06| 567.87
#2006-10-09| 567.70
#2006-10-10| 568.10
#2006-10-11| 569.35
#2006-10-12| 575.91
#2006-10-13| 575.52
#2006-10-16| 573.96
#2006-10-17| 573.01
#2006-10-18| 579.81
#2006-10-19| 576.80
#2006-10-20| 579.15
#2006-10-23| 586.24
#2006-10-24| 583.67
#2006-10-25| 579.79
#2006-10-26| 583.88
#2006-10-27| 579.01
#2006-10-30| 577.10
#2006-10-31| 573.17
#2006-11-01| 568.00
#2006-11-02| 572.94
#2006-11-03| 571.34
#2006-11-06| 580.54
#2006-11-07| 583.25
#2006-11-08| 576.62
#2006-11-09| 569.26
#2006-11-10| 567.22
#2006-11-13| 564.84
#2006-11-14| 568.82
#2006-11-15| 570.49
#2006-11-16| 576.91
#2006-11-17| 576.66
#2006-11-20| 575.61
#2006-11-21| 575.18
#2006-11-22| 577.66
#2006-11-23| .
#2006-11-24| 575.12
#2006-11-27| 567.32
#2006-11-28| 572.29
#2006-11-29| 577.36
#2006-11-30| 577.34
#2006-12-01| 578.26
#2006-12-04| 585.88
#2006-12-05| 583.71
#2006-12-06| 583.65
#2006-12-07| 584.39
#2006-12-08| 586.05
#2006-12-11| 582.41
#2006-12-12| 581.31
#2006-12-13| 582.28
#2006-12-14| 587.33
#2006-12-15| 587.18
#2006-12-18| 585.52
#2006-12-19| 586.18
#2006-12-20| 583.32
#2006-12-21| 583.48
#2006-12-22| 580.11
#2006-12-25| .
#2006-12-26| 581.23
#2006-12-27| 583.33
#2006-12-28| 581.71
#2006-12-29| 577.86
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 579.36
#2007-01-04| 582.27
#2007-01-05| 581.23
#2007-01-08| 583.14
#2007-01-09| 580.66
#2007-01-10| 585.28
#2007-01-11| 589.61
#2007-01-12| 593.18
#2007-01-15| .
#2007-01-16| 593.90
#2007-01-17| 599.40
#2007-01-18| 604.41
#2007-01-19| 603.43
#2007-01-22| 596.49
#2007-01-23| 597.86
#2007-01-24| 602.47
#2007-01-25| 605.56
#2007-01-26| 602.48
#2007-01-29| 600.71
#2007-01-30| 610.35
#2007-01-31| 615.78
#2007-02-01| 620.32
#2007-02-02| 617.43
#2007-02-05| 618.40
#2007-02-06| 614.72
#2007-02-07| 618.51
#2007-02-08| 621.28
#2007-02-09| 618.00
#2007-02-12| 617.20
#2007-02-13| 618.52
#2007-02-14| 621.97
#2007-02-15| 624.04
#2007-02-16| 624.82
#2007-02-19| .
#2007-02-20| 625.86
#2007-02-21| 627.10
#2007-02-22| 622.41
#2007-02-23| 619.40
#2007-02-26| 618.68
#2007-02-27| 603.65
#2007-02-28| 609.73
#2007-03-01| 605.53
#2007-03-02| 598.67
#2007-03-05| 594.50
#2007-03-06| 598.54
#2007-03-07| 599.66
#2007-03-08| 605.99
#2007-03-09| 609.55
#2007-03-12| 610.71
#2007-03-13| 602.67
#2007-03-14| 610.48
#2007-03-15| 613.99
#2007-03-16| 613.40
#2007-03-19| 619.83
#2007-03-20| 621.76
#2007-03-21| 626.41
#2007-03-22| 627.90
#2007-03-23| 627.04
#2007-03-26| 629.03
#2007-03-27| 627.98
#2007-03-28| 626.13
#2007-03-29| 633.05
#2007-03-30| 632.43
#2007-04-02| 637.71
#2007-04-03| 646.06
#2007-04-04| 645.34
#2007-04-05| 645.61
#2007-04-06| .
#2007-04-09| 645.34
#2007-04-10| 646.25
#2007-04-11| 643.16
#2007-04-12| 645.73
#2007-04-13| 645.11
#2007-04-16| 648.63
#2007-04-17| 650.74
#2007-04-18| 647.31
#2007-04-19| 650.38
#2007-04-20| 652.73
#2007-04-23| 655.66
#2007-04-24| 653.91
#2007-04-25| 660.60
#2007-04-26| 661.56
#2007-04-27| 660.62
#2007-04-30| 655.03
#2007-05-01| 661.85
#2007-05-02| 669.97
#2007-05-03| 668.22
#2007-05-04| 666.98
#2007-05-07| 667.67
#2007-05-08| 665.67
#2007-05-09| 667.27
#2007-05-10| 660.06
#2007-05-11| 657.77
#2007-05-14| 659.01
#2007-05-15| 657.97
#2007-05-16| 665.45
#2007-05-17| 657.07
#2007-05-18| 660.79
#2007-05-21| 666.02
#2007-05-22| 666.45
#2007-05-23| 667.38
#2007-05-24| 666.35
#2007-05-25| 668.20
#2007-05-28| .
#2007-05-29| 663.98
#2007-05-30| 664.17
#2007-05-31| 668.75
#2007-06-01| 670.75
#2007-06-04| 672.94
#2007-06-05| 670.21
#2007-06-06| 667.06
#2007-06-07| 657.94
#2007-06-08| 665.82
#2007-06-11| 662.15
#2007-06-12| 661.18
#2007-06-13| 664.20
#2007-06-14| 670.10
#2007-06-15| 675.59
#2007-06-18| 672.60
#2007-06-19| 676.55
#2007-06-20| 671.29
#2007-06-21| 671.99
#2007-06-22| 663.53
#2007-06-25| 656.93
#2007-06-26| 656.12
#2007-06-27| 666.12
#2007-06-28| 667.21
#2007-06-29| 668.26
#2007-07-02| 679.08
#2007-07-03| 678.96
#2007-07-04| .
#2007-07-05| 681.17
#2007-07-06| 682.88
#2007-07-09| 683.08
#2007-07-10| 673.88
#2007-07-11| 681.47
#2007-07-12| 685.17
#2007-07-13| 686.23
#2007-07-16| 683.77
#2007-07-17| 682.55
#2007-07-18| 680.19
#2007-07-19| 667.42
#2007-07-20| 663.58
#2007-07-23| 669.96
#2007-07-24| 660.53
#2007-07-25| 653.53
#2007-07-26| 648.60
#2007-07-27| 643.37
#2007-07-30| 653.73
#2007-07-31| 644.06
#2007-08-01| 650.35
#2007-08-02| 658.48
#2007-08-03| 649.75
#2007-08-06| 659.32
#2007-08-07| 661.46
#2007-08-08| 668.80
#2007-08-09| 648.66
#2007-08-10| 651.18
#2007-08-13| 654.39
#2007-08-14| 650.65
#2007-08-15| 641.07
#2007-08-16| 635.85
#2007-08-17| 643.29
#2007-08-20| 641.68
#2007-08-21| 645.88
#2007-08-22| 652.45
#2007-08-23| 654.81
#2007-08-24| 658.09
#2007-08-27| 659.58
#2007-08-28| 651.18
#2007-08-29| 659.06
#2007-08-30| 661.63
#2007-08-31| 668.08
#2007-09-03| .
#2007-09-04| 668.66
#2007-09-05| 666.06
#2007-09-06| 669.84
#2007-09-07| 663.05
#2007-09-10| 665.67
#2007-09-11| 672.27
#2007-09-12| 677.00
#2007-09-13| 679.38
#2007-09-14| 679.15
#2007-09-17| 675.19
#2007-09-18| 684.61
#2007-09-19| 693.08
#2007-09-20| 691.37
#2007-09-21| 696.72
#2007-09-24| 694.14
#2007-09-25| 700.16
#2007-09-26| 698.34
#2007-09-27| 700.92
#2007-09-28| 702.25
#2007-10-01| 708.25
#2007-10-02| 708.52
#2007-10-03| 704.73
#2007-10-04| 706.69
#2007-10-05| 711.12
#2007-10-08| 709.28
#2007-10-09| 709.19
#2007-10-10| 709.49
#2007-10-11| 710.81
#2007-10-12| 718.19
#2007-10-15| 707.93
#2007-10-16| 706.72
#2007-10-17| 704.05
#2007-10-18| 726.08
#2007-10-19| 711.47
#2007-10-22| 712.18
#2007-10-23| 716.98
#2007-10-24| 712.34
#2007-10-25| 717.33
#2007-10-26| 720.31
#2007-10-29| 720.74
#2007-10-30| 721.35
#2007-10-31| 724.30
#2007-11-01| 716.94
#2007-11-02| 724.28
#2007-11-05| 718.18
#2007-11-06| 718.30
#2007-11-07| 710.80
#2007-11-08| 713.39
#2007-11-09| 708.56
#2007-11-12| 705.22
#2007-11-13| 714.88
#2007-11-14| 715.99
#2007-11-15| 713.69
#2007-11-16| 717.09
#2007-11-19| 716.16
#2007-11-20| 712.62
#2007-11-21| 688.82
#2007-11-22| .
#2007-11-23| 700.15
#2007-11-26| 684.05
#2007-11-27| 699.85
#2007-11-28| 710.26
#2007-11-29| 706.42
#2007-11-30| 716.03
#2007-12-03| 703.88
#2007-12-04| 702.35
#2007-12-05| 710.78
#2007-12-06| 713.62
#2007-12-07| 720.70
#2007-12-10| 730.26
#2007-12-11| 712.77
#2007-12-12| 712.50
#2007-12-13| 718.56
#2007-12-14| 708.59
#2007-12-17| 698.54
#2007-12-18| 704.59
#2007-12-19| 712.29
#2007-12-20| 717.77
#2007-12-21| 727.49
#2007-12-24| 730.65
#2007-12-25| .
#2007-12-26| 728.91
#2007-12-27| 723.26
#2007-12-28| 725.63
#2007-12-31| 719.39
#2008-01-01| .
#2008-01-02| 716.45
#2008-01-03| 726.37
#2008-01-04| 720.23
#2008-01-07| 738.26
#2008-01-08| 739.26
#2008-01-09| 763.06
#2008-01-10| 758.81
#2008-01-11| 763.28
#2008-01-14| 762.19
#2008-01-15| 758.95
#2008-01-16| 771.15
#2008-01-17| 750.81
#2008-01-18| 746.13
#2008-01-21| .
#2008-01-22| 722.27
#2008-01-23| 722.29
#2008-01-24| 728.83
#2008-01-25| 717.19
#2008-01-28| 719.37
#2008-01-29| 720.16
#2008-01-30| 710.17
#2008-01-31| 719.13
#2008-02-01| 730.66
#2008-02-04| 734.29
#2008-02-05| 715.85
#2008-02-06| 711.15
#2008-02-07| 721.90
#2008-02-08| 722.81
#2008-02-11| 723.71
#2008-02-12| 729.44
#2008-02-13| 731.51
#2008-02-14| 723.96
#2008-02-15| 715.78
#2008-02-18| .
#2008-02-19| 720.16
#2008-02-20| 719.23
#2008-02-21| 710.86
#2008-02-22| 711.08
#2008-02-25| 721.19
#2008-02-26| 722.90
#2008-02-27| 717.24
#2008-02-28| 717.71
#2008-02-29| 704.98
#2008-03-03| 703.81
#2008-03-04| 704.51
#2008-03-05| 696.45
#2008-03-06| 685.14
#2008-03-07| 682.16
#2008-03-10| 667.48
#2008-03-11| 679.58
#2008-03-12| 681.80
#2008-03-13| 680.11
#2008-03-14| 673.05
#2008-03-17| 664.97
#2008-03-18| 687.95
#2008-03-19| 687.64
#2008-03-20| 692.71
#2008-03-21| .
#2008-03-24| 698.77
#2008-03-25| 698.24
#2008-03-26| 688.94
#2008-03-27| 692.38
#2008-03-28| 688.89
#2008-03-31| 687.43
#2008-04-01| 709.16
#2008-04-02| 705.36
#2008-04-03| 700.64
#2008-04-04| 707.16
#2008-04-07| 706.00
#2008-04-08| 706.16
#2008-04-09| 702.87
#2008-04-10| 703.29
#2008-04-11| 695.57
#2008-04-14| 687.48
#2008-04-15| 679.42
#2008-04-16| 692.88
#2008-04-17| 687.16
#2008-04-18| 699.45
#2008-04-21| 699.24
#2008-04-22| 691.34
#2008-04-23| 704.44
#2008-04-24| 707.06
#2008-04-25| 715.54
#2008-04-28| 721.53
#2008-04-29| 724.61
#2008-04-30| 722.26
#2008-05-01| 719.71
#2008-05-02| 713.62
#2008-05-05| 714.01
#2008-05-06| 710.39
#2008-05-07| 699.00
#2008-05-08| 702.97
#2008-05-09| 699.17
#2008-05-12| 704.36
#2008-05-13| 696.34
#2008-05-14| 700.61
#2008-05-15| 696.21
#2008-05-16| 694.86
#2008-05-19| 694.16
#2008-05-20| 694.24
#2008-05-21| 693.21
#2008-05-22| 692.92
#2008-05-23| 686.99
#2008-05-26| .
#2008-05-27| 692.25
#2008-05-28| 692.18
#2008-05-29| 701.21
#2008-05-30| 697.89
#2008-06-02| 692.11
#2008-06-03| 692.43
#2008-06-04| 700.54
#2008-06-05| 704.42
#2008-06-06| 690.93
#2008-06-09| 688.76
#2008-06-10| 687.86
#2008-06-11| 680.75
#2008-06-12| 684.26
#2008-06-13| 695.15
#2008-06-16| 694.00
#2008-06-17| 688.54
#2008-06-18| 680.72
#2008-06-19| 691.39
#2008-06-20| 684.00
#2008-06-23| 682.15
#2008-06-24| 677.92
#2008-06-25| 686.44
#2008-06-26| 681.81
#2008-06-27| 684.46
#2008-06-30| 689.33
#2008-07-01| 693.94
#2008-07-02| 689.47
#2008-07-03| 689.32
#2008-07-04| .
#2008-07-07| 685.57
#2008-07-08| 700.89
#2008-07-09| 695.68
#2008-07-10| 701.48
#2008-07-11| 697.62
#2008-07-14| 691.87
#2008-07-15| 704.16
#2008-07-16| 708.71
#2008-07-17| 725.58
#2008-07-18| 732.90
#2008-07-21| 726.00
#2008-07-22| 734.68
#2008-07-23| 729.37
#2008-07-24| 731.89
#2008-07-25| 728.53
#2008-07-28| 720.28
#2008-07-29| 722.68
#2008-07-30| 730.87
#2008-07-31| 722.90
#2008-08-01| 718.27
#2008-08-04| 721.14
#2008-08-05| 734.89
#2008-08-06| 741.86
#2008-08-07| 733.86
#2008-08-08| 749.08
#2008-08-11| 746.23
#2008-08-12| 744.04
#2008-08-13| 741.93
#2008-08-14| 741.41
#2008-08-15| 745.35
#2008-08-18| 744.24
#2008-08-19| 742.11
#2008-08-20| 737.00
#2008-08-21| 743.76
#2008-08-22| 749.60
#2008-08-25| 732.38
#2008-08-26| 734.54
#2008-08-27| 735.75
#2008-08-28| 740.02
#2008-08-29| 732.67
#2008-09-01| .
#2008-09-02| 742.59
#2008-09-03| 740.96
#2008-09-04| 723.22
#2008-09-05| 718.47
#2008-09-08| 731.03
#2008-09-09| 726.48
#2008-09-10| 725.08
#2008-09-11| 724.87
#2008-09-12| 723.88
#2008-09-15| 718.89
#2008-09-16| 721.90
#2008-09-17| 697.52
#2008-09-18| 713.88
#2008-09-19| 712.75
#2008-09-22| 698.04
#2008-09-23| 696.32
#2008-09-24| 701.57
#2008-09-25| 710.51
#2008-09-26| 714.65
#2008-09-29| 688.48
#2008-09-30| 698.77
#2008-10-01| 701.12
#2008-10-02| 699.21
#2008-10-03| 694.54
#2008-10-06| 667.31
#2008-10-07| 646.99
#2008-10-08| 652.65
#2008-10-09| 604.92
#2008-10-10| 582.62
#2008-10-13| 630.50
#2008-10-14| 628.20
#2008-10-15| 595.05
#2008-10-16| 605.08
#2008-10-17| 607.05
#2008-10-20| 627.24
#2008-10-21| 618.88
#2008-10-22| 596.56
#2008-10-23| 599.63
#2008-10-24| 578.99
#2008-10-27| 553.23
#2008-10-28| 581.81
#2008-10-29| 584.09
#2008-10-30| 598.53
#2008-10-31| 607.41
#2008-11-03| 614.26
#2008-11-04| 620.61
#2008-11-05| 603.43
#2008-11-06| 586.39
#2008-11-07| 602.61
#2008-11-10| 607.94
#2008-11-11| 595.71
#2008-11-12| 586.00
#2008-11-13| 613.89
#2008-11-14| 593.00
#2008-11-17| 573.45
#2008-11-18| 571.56
#2008-11-19| 536.62
#2008-11-20| 498.67
#2008-11-21| 520.20
#2008-11-24| 536.53
#2008-11-25| 539.06
#2008-11-26| 545.92
#2008-11-27| .
#2008-11-28| 542.40
#2008-12-01| 520.55
#2008-12-02| 535.19
#2008-12-03| 543.20
#2008-12-04| 523.68
#2008-12-05| 541.06
#2008-12-08| 538.61
#2008-12-09| 528.30
#2008-12-10| 529.38
#2008-12-11| 530.18
#2008-12-12| 527.83
#2008-12-15| 530.28
#2008-12-16| 553.76
#2008-12-17| 548.75
#2008-12-18| 553.27
#2008-12-19| 552.32
#2008-12-22| 551.76
#2008-12-23| 545.50
#2008-12-24| 547.28
#2008-12-25| .
#2008-12-26| 548.67
#2008-12-29| 540.97
#2008-12-30| 552.95
#2008-12-31| 561.52
#2009-01-01| .
#2009-01-02| 574.84
#2009-01-05| 565.55
#2009-01-06| 560.16
#2009-01-07| 557.55
#2009-01-08| 560.41
#2009-01-09| 561.95
#2009-01-12| 558.38
#2009-01-13| 563.97
#2009-01-14| 561.07
#2009-01-15| 565.70
#2009-01-16| 575.45
#2009-01-19| .
#2009-01-20| 560.52
#2009-01-21| 577.12
#2009-01-22| 585.59
#2009-01-23| 581.70
#2009-01-26| 587.51
#2009-01-27| 595.46
#2009-01-28| 590.14
#2009-01-29| 589.09
#2009-01-30| 592.15
#2009-02-02| 594.04
#2009-02-03| 606.94
#2009-02-04| 603.28
#2009-02-05| 610.78
#2009-02-06| 611.34
#2009-02-09| 602.98
#2009-02-10| 587.12
#2009-02-11| 594.50
#2009-02-12| 601.32
#2009-02-13| 598.00
#2009-02-16| .
#2009-02-17| 587.26
#2009-02-18| 588.60
#2009-02-19| 590.42
#2009-02-20| 586.46
#2009-02-23| 575.96
#2009-02-24| 586.00
#2009-02-25| 573.49
#2009-02-26| 552.32
#2009-02-27| 525.36
#2009-03-02| 519.43
#2009-03-03| 525.86
#2009-03-04| 532.59
#2009-03-05| 519.33
#2009-03-06| 521.75
#2009-03-09| 511.82
#2009-03-10| 520.71
#2009-03-11| 504.44
#2009-03-12| 524.70
#2009-03-13| 536.58
#2009-03-16| 533.03
#2009-03-17| 544.17
#2009-03-18| 546.33
#2009-03-19| 533.92
#2009-03-20| 530.15
#2009-03-23| 549.55
#2009-03-24| 544.19
#2009-03-25| 546.72
#2009-03-26| 549.15
#2009-03-27| 555.52
#2009-03-30| 547.87
#2009-03-31| 552.52
#2009-04-01| 546.35
#2009-04-02| 551.29
#2009-04-03| 537.90
#2009-04-06| 530.41
#2009-04-07| 533.22
#2009-04-08| 540.39
#2009-04-09| 546.07
#2009-04-10| .
#2009-04-13| 546.57
#2009-04-14| 547.15
#2009-04-15| 546.81
#2009-04-16| 559.13
#2009-04-17| 566.69
#2009-04-20| 556.72
#2009-04-21| 552.27
#2009-04-22| 542.03
#2009-04-23| 532.85
#2009-04-24| 528.45
#2009-04-27| 540.25
#2009-04-28| 540.38
#2009-04-29| 542.07
#2009-04-30| 536.25
#2009-05-01| 539.23
#2009-05-04| 548.02
#2009-05-05| 543.74
#2009-05-06| 536.14
#2009-05-07| 543.92
#2009-05-08| 552.18
#2009-05-11| 551.27
#2009-05-12| 558.13
#2009-05-13| 555.08
#2009-05-14| 554.59
#2009-05-15| 547.16
#2009-05-18| 547.21
#2009-05-19| 546.55
#2009-05-20| 545.07
#2009-05-21| 539.69
#2009-05-22| 546.38
#2009-05-25| .
#2009-05-26| 557.28
#2009-05-27| 553.42
#2009-05-28| 553.16
#2009-05-29| 561.47
#2009-06-01| 559.61
#2009-06-02| 562.06
#2009-06-03| 567.33
#2009-06-04| 552.07
#2009-06-05| 551.65
#2009-06-08| 544.86
#2009-06-09| 549.78
#2009-06-10| 546.10
#2009-06-11| 557.63
#2009-06-12| 565.81
#2009-06-15| 551.34
#2009-06-16| 548.38
#2009-06-17| 559.58
#2009-06-18| 569.75
#2009-06-19| 578.23
#2009-06-22| 567.54
#2009-06-23| 566.82
#2009-06-24| 571.09
#2009-06-25| 588.56
#2009-06-26| 588.82
#2009-06-29| 593.73
#2009-06-30| 593.42
#2009-07-01| 589.82
#2009-07-02| 583.41
#2009-07-03| .
#2009-07-06| 584.80
#2009-07-07| 580.32
#2009-07-08| 575.70
#2009-07-09| 573.92
#2009-07-10| 573.18
#2009-07-13| 580.18
#2009-07-14| 581.98
#2009-07-15| 586.94
#2009-07-16| 596.93
#2009-07-17| 590.69
#2009-07-20| 589.58
#2009-07-21| 593.24
#2009-07-22| 591.14
#2009-07-23| 597.08
#2009-07-24| 604.54
#2009-07-27| 604.98
#2009-07-28| 606.47
#2009-07-29| 614.23
#2009-07-30| 608.59
#2009-07-31| 605.24
#2009-08-03| 608.30
#2009-08-04| 604.93
#2009-08-05| 599.45
#2009-08-06| 591.18
#2009-08-07| 596.25
#2009-08-10| 600.35
#2009-08-11| 598.74
#2009-08-12| 603.72
#2009-08-13| 600.59
#2009-08-14| 601.84
#2009-08-17| 600.58
#2009-08-18| 598.55
#2009-08-19| 606.55
#2009-08-20| 614.29
#2009-08-21| 618.23
#2009-08-24| 619.41
#2009-08-25| 623.73
#2009-08-26| 624.40
#2009-08-27| 626.38
#2009-08-28| 625.91
#2009-08-31| 624.89
#2009-09-01| 616.01
#2009-09-02| 614.21
#2009-09-03| 619.85
#2009-09-04| 627.11
#2009-09-07| .
#2009-09-08| 620.52
#2009-09-09| 628.53
#2009-09-10| 632.56
#2009-09-11| 636.62
#2009-09-14| 638.77
#2009-09-15| 633.70
#2009-09-16| 635.22
#2009-09-17| 644.73
#2009-09-18| 642.73
#2009-09-21| 644.85
#2009-09-22| 641.22
#2009-09-23| 629.32
#2009-09-24| 627.70
#2009-09-25| 629.18
#2009-09-28| 637.52
#2009-09-29| 634.37
#2009-09-30| 632.75
#2009-10-01| 620.02
#2009-10-02| 622.51
#2009-10-05| 625.40
#2009-10-06| 629.64
#2009-10-07| 631.52
#2009-10-08| 635.09
#2009-10-09| 640.27
#2009-10-12| 636.25
#2009-10-13| 635.22
#2009-10-14| 633.94
#2009-10-15| 624.13
#2009-10-16| 627.35
#2009-10-19| 630.99
#2009-10-20| 623.87
#2009-10-21| 621.84
#2009-10-22| 629.70
#2009-10-23| 625.41
#2009-10-26| 623.98
#2009-10-27| 619.51
#2009-10-28| 614.38
#2009-10-29| 614.91
#2009-10-30| 609.55
#2009-11-02| 614.96
#2009-11-03| 613.37
#2009-11-04| 610.40
#2009-11-05| 619.24
#2009-11-06| 623.24
#2009-11-09| 633.66
#2009-11-10| 641.62
#2009-11-11| 641.92
#2009-11-12| 628.21
#2009-11-13| 630.99
#2009-11-16| 634.84
#2009-11-17| 634.51
#2009-11-18| 637.55
#2009-11-19| 631.08
#2009-11-20| 625.00
#2009-11-23| 631.15
#2009-11-24| 635.80
#2009-11-25| 633.85
#2009-11-26| .
#2009-11-27| 630.92
#2009-11-30| 629.22
#2009-12-01| 636.09
#2009-12-02| 641.69
#2009-12-03| 644.24
#2009-12-04| 648.46
#2009-12-07| 644.56
#2009-12-08| 637.84
#2009-12-09| 640.43
#2009-12-10| 657.08
#2009-12-11| 663.46
#2009-12-14| 662.74
#2009-12-15| 664.21
#2009-12-16| 660.43
#2009-12-17| 652.15
#2009-12-18| 645.92
#2009-12-21| 654.69
#2009-12-22| 663.66
#2009-12-23| 666.06
#2009-12-24| 666.63
#2009-12-25| .
#2009-12-28| 668.68
#2009-12-29| 669.50
#2009-12-30| 668.37
#2009-12-31| 662.49
#2010-01-01| .
#2010-01-04| 664.12
#2010-01-05| 661.58
#2010-01-06| 662.79
#2010-01-07| 669.83
#2010-01-08| 671.47
#2010-01-11| 675.91
#2010-01-12| 676.10
#2010-01-13| 683.39
#2010-01-14| 689.56
#2010-01-15| 684.76
#2010-01-18| .
#2010-01-19| 689.92
#2010-01-20| 684.11
#2010-01-21| 674.31
#2010-01-22| 663.76
#2010-01-25| 667.23
#2010-01-26| 665.84
#2010-01-27| 664.91
#2010-01-28| 660.57
#2010-01-29| 655.04
#2010-02-01| 656.84
#2010-02-02| 669.73
#2010-02-03| 662.89
#2010-02-04| 648.22
#2010-02-05| 648.87
#2010-02-08| 647.52
#2010-02-09| 651.39
#2010-02-10| 647.79
#2010-02-11| 649.59
#2010-02-12| 651.50
#2010-02-15| .
#2010-02-16| 661.12
#2010-02-17| 665.21
#2010-02-18| 665.79
#2010-02-19| 664.99
#2010-02-22| 666.36
#2010-02-23| 661.78
#2010-02-24| 667.92
#2010-02-25| 665.34
#2010-02-26| 664.76
#2010-03-01| 671.79
#2010-03-02| 679.68
#2010-03-03| 680.04
#2010-03-04| 679.17
#2010-03-05| 684.78
#2010-03-08| 682.42
#2010-03-09| 681.28
#2010-03-10| 680.92
#2010-03-11| 682.23
#2010-03-12| 679.10
#2010-03-15| 685.77
#2010-03-16| 684.23
#2010-03-17| 686.54
#2010-03-18| 691.07
#2010-03-19| 689.92
#2010-03-22| 696.69
#2010-03-23| 695.08
#2010-03-24| 689.57
#2010-03-25| 687.95
#2010-03-26| 684.21
#2010-03-29| 689.20
#2010-03-30| 690.72
#2010-03-31| 687.32
#2010-04-01| 686.68
#2010-04-02| .
#2010-04-05| 687.81
#2010-04-06| 686.46
#2010-04-07| 683.94
#2010-04-08| 682.28
#2010-04-09| 686.69
#2010-04-12| 686.31
#2010-04-13| 691.71
#2010-04-14| 696.32
#2010-04-15| 697.62
#2010-04-16| 693.21
#2010-04-19| 694.54
#2010-04-20| 702.99
#2010-04-21| 693.75
#2010-04-22| 658.29
#2010-04-23| 657.17
#2010-04-26| 644.91
#2010-04-27| 642.44
#2010-04-28| 649.26
#2010-04-29| 654.59
#2010-04-30| 644.55
#2010-05-03| 648.57
#2010-05-04| 627.98
#2010-05-05| 629.95
#2010-05-06| 622.20
#2010-05-07| 609.87
#2010-05-10| 628.30
#2010-05-11| 622.94
#2010-05-12| 624.80
#2010-05-13| 618.33
#2010-05-14| 607.49
#2010-05-17| 605.41
#2010-05-18| 607.72
#2010-05-19| 601.91
#2010-05-20| 582.45
#2010-05-21| 580.88
#2010-05-24| 585.48
#2010-05-25| 583.53
#2010-05-26| 581.38
#2010-05-27| 593.43
#2010-05-28| 590.20
#2010-05-31| .
#2010-06-01| 583.08
#2010-06-02| 594.03
#2010-06-03| 598.34
#2010-06-04| 581.12
#2010-06-07| 576.11
#2010-06-08| 569.73
#2010-06-09| 567.09
#2010-06-10| 576.51
#2010-06-11| 581.41
#2010-06-14| 583.19
#2010-06-15| 592.00
#2010-06-16| 595.36
#2010-06-17| 595.46
#2010-06-18| 592.13
#2010-06-21| 594.89
#2010-06-22| 588.89
#2010-06-23| 581.15
#2010-06-24| 576.06
#2010-06-25| 580.06
#2010-06-28| 584.00
#2010-06-29| 570.28
#2010-06-30| 568.87
#2010-07-01| 567.60
#2010-07-02| 569.98
#2010-07-05| .
#2010-07-06| 572.43
#2010-07-07| 583.78
#2010-07-08| 586.48
#2010-07-09| 588.77
#2010-07-12| 586.65
#2010-07-13| 591.15
#2010-07-14| 588.38
#2010-07-15| 585.03
#2010-07-16| 573.09
#2010-07-19| 572.71
#2010-07-20| 574.35
#2010-07-21| 561.25
#2010-07-22| 576.47
#2010-07-23| 580.70
#2010-07-26| 590.24
#2010-07-27| 591.46
#2010-07-28| 583.59
#2010-07-29| 578.41
#2010-07-30| 583.80
#2010-08-02| 595.38
#2010-08-03| 595.22
#2010-08-04| 602.60
#2010-08-05| 603.33
#2010-08-06| 604.35
#2010-08-09| 605.11
#2010-08-10| 608.91
#2010-08-11| 598.23
#2010-08-12| 597.85
#2010-08-13| 596.00
#2010-08-16| 594.42
#2010-08-17| 603.65
#2010-08-18| 604.34
#2010-08-19| 594.78
#2010-08-20| 591.42
#2010-08-23| 592.09
#2010-08-24| 579.84
#2010-08-25| 582.64
#2010-08-26| 574.86
#2010-08-27| 581.48
#2010-08-30| 575.42
#2010-08-31| 569.75
#2010-09-01| 583.00
#2010-09-02| 590.88
#2010-09-03| 595.49
#2010-09-06| .
#2010-09-07| 592.09
#2010-09-08| 586.70
#2010-09-09| 589.42
#2010-09-10| 591.36
#2010-09-13| 593.47
#2010-09-14| 598.97
#2010-09-15| 608.83
#2010-09-16| 609.11
#2010-09-17| 608.76
#2010-09-20| 613.92
#2010-09-21| 623.29
#2010-09-22| 623.18
#2010-09-23| 627.35
#2010-09-24| 636.39
#2010-09-27| 634.33
#2010-09-28| 638.13
#2010-09-29| 635.94
#2010-09-30| 636.32
#2010-10-01| 636.71
#2010-10-04| 631.09
#2010-10-05| 642.86
#2010-10-06| 643.97
#2010-10-07| 643.34
#2010-10-08| 646.51
#2010-10-11| 647.95
#2010-10-12| 648.20
#2010-10-13| 650.25
#2010-10-14| 651.15
#2010-10-15| 649.06
#2010-10-18| 652.92
#2010-10-19| 643.72
#2010-10-20| 651.40
#2010-10-21| 659.01
#2010-10-22| 657.68
#2010-10-25| 653.90
#2010-10-26| 655.73
#2010-10-27| 652.59
#2010-10-28| 650.96
#2010-10-29| 647.21
#2010-11-01| 645.68
#2010-11-02| 648.40
#2010-11-03| 648.94
#2010-11-04| 659.33
#2010-11-05| 657.65
#2010-11-08| 658.37
#2010-11-09| 662.13
#2010-11-10| 665.07
#2010-11-11| 664.95
#2010-11-12| 657.92
#2010-11-15| 659.22
#2010-11-16| 648.70
#2010-11-17| 650.98
#2010-11-18| 657.58
#2010-11-19| 660.81
#2010-11-22| 657.17
#2010-11-23| 649.49
#2010-11-24| 659.36
#2010-11-25| .
#2010-11-26| 656.50
#2010-11-29| 655.27
#2010-11-30| 649.61
#2010-12-01| 662.79
#2010-12-02| 668.30
#2010-12-03| 671.59
#2010-12-06| 667.59
#2010-12-07| 669.23
#2010-12-08| 670.86
#2010-12-09| 674.99
#2010-12-10| 682.33
#2010-12-13| 686.11
#2010-12-14| 701.09
#2010-12-15| 705.51
#2010-12-16| 714.46
#2010-12-17| 716.44
#2010-12-20| 710.61
#2010-12-21| 706.93
#2010-12-22| 709.82
#2010-12-23| 710.86
#2010-12-24| .
#2010-12-27| 709.18
#2010-12-28| 711.72
#2010-12-29| 710.70
#2010-12-30| 708.96
#2010-12-31| 705.27
#2011-01-03| 707.69
#2011-01-04| 702.62
#2011-01-05| 704.93
#2011-01-06| 703.26
#2011-01-07| 698.24
#2011-01-10| 697.27
#2011-01-11| 703.26
#2011-01-12| 711.27
#2011-01-13| 709.44
#2011-01-14| 709.64
#2011-01-17| .
#2011-01-18| 719.94
#2011-01-19| 713.76
#2011-01-20| 715.01
#2011-01-21| 709.02
#2011-01-24| 713.06
#2011-01-25| 722.30
#2011-01-26| 723.43
#2011-01-27| 717.13
#2011-01-28| 707.67
#2011-01-31| 710.23
#2011-02-01| 715.43
#2011-02-02| 713.19
#2011-02-03| 713.68
#2011-02-04| 716.64
#2011-02-07| 722.99
#2011-02-08| 717.72
#2011-02-09| 720.39
#2011-02-10| 723.04
#2011-02-11| 735.50
#2011-02-14| 736.82
#2011-02-15| 734.39
#2011-02-16| 737.63
#2011-02-17| 740.10
#2011-02-18| 745.69
#2011-02-21| .
#2011-02-22| 730.21
#2011-02-23| 722.55
#2011-02-24| 722.49
#2011-02-25| 735.07
#2011-02-28| 737.36
#2011-03-01| 728.85
#2011-03-02| 731.20
#2011-03-03| 751.27
#2011-03-04| 749.56
#2011-03-07| 742.02
#2011-03-08| 747.86
#2011-03-09| 748.11
#2011-03-10| 733.84
#2011-03-11| 737.75
#2011-03-14| 730.72
#2011-03-15| 720.22
#2011-03-16| 712.71
#2011-03-17| 718.83
#2011-03-18| 723.51
#2011-03-21| 733.85
#2011-03-22| 732.09
#2011-03-23| 728.37
#2011-03-24| 735.08
#2011-03-25| 738.92
#2011-03-28| 739.69
#2011-03-29| 743.23
#2011-03-30| 744.91
#2011-03-31| 749.92
#2011-04-01| 754.19
#2011-04-04| 756.09
#2011-04-05| 748.36
#2011-04-06| 750.73
#2011-04-07| 750.47
#2011-04-08| 748.71
#2011-04-11| 752.50
#2011-04-12| 751.20
#2011-04-13| 753.74
#2011-04-14| 753.19
#2011-04-15| 762.95
#2011-04-18| 751.07
#2011-04-19| 752.57
#2011-04-20| 763.35
#2011-04-21| 772.77
#2011-04-22| .
#2011-04-25| 768.96
#2011-04-26| 776.35
#2011-04-27| 779.65
#2011-04-28| 785.04
#2011-04-29| 786.16
#2011-05-02| 793.46
#2011-05-03| 794.48
#2011-05-04| 790.64
#2011-05-05| 787.48
#2011-05-06| 793.85
#2011-05-09| 802.05
#2011-05-10| 807.41
#2011-05-11| 803.62
#2011-05-12| 811.59
#2011-05-13| 805.73
#2011-05-16| 807.27
#2011-05-17| 806.26
#2011-05-18| 817.68
#2011-05-19| 817.78
#2011-05-20| 811.54
#2011-05-23| 797.79
#2011-05-24| 796.03
#2011-05-25| 795.68
#2011-05-26| 799.13
#2011-05-27| 799.58
#2011-05-30| .
#2011-05-31| 805.04
#2011-06-01| 793.19
#2011-06-02| 788.21
#2011-06-03| 779.48
#2011-06-06| 773.29
#2011-06-07| 776.93
#2011-06-08| 775.43
#2011-06-09| 786.20
#2011-06-10| 772.65
#2011-06-13| 773.77
#2011-06-14| 784.48
#2011-06-15| 772.62
#2011-06-16| 772.18
#2011-06-17| 775.06
#2011-06-20| 786.20
#2011-06-21| 791.80
#2011-06-22| 791.14
#2011-06-23| 785.63
#2011-06-24| 776.88
#2011-06-27| 780.44
#2011-06-28| 785.94
#2011-06-29| 789.05
#2011-06-30| 795.75
#2011-07-01| 808.96
#2011-07-04| .
#2011-07-05| 809.78
#2011-07-06| 817.40
#2011-07-07| 821.91
#2011-07-08| 818.24
#2011-07-11| 804.61
#2011-07-12| 807.75
#2011-07-13| 811.85
#2011-07-14| 810.69
#2011-07-15| 807.97
#2011-07-18| 801.82
#2011-07-19| 813.56
#2011-07-20| 807.59
#2011-07-21| 815.85
#2011-07-22| 799.85
#2011-07-25| 790.67
#2011-07-26| 777.04
#2011-07-27| 757.20
#2011-07-28| 753.39
#2011-07-29| 751.67
#2011-08-01| 739.67
#2011-08-02| 723.32
#2011-08-03| 723.77
#2011-08-04| 694.77
#2011-08-05| 696.97
#2011-08-08| 655.81
#2011-08-09| 682.81
#2011-08-10| 656.96
#2011-08-11| 685.67
#2011-08-12| 697.29
#2011-08-15| 706.67
#2011-08-16| 698.69
#2011-08-17| 697.70
#2011-08-18| 672.30
#2011-08-19| 669.28
#2011-08-22| 669.30
#2011-08-23| 694.48
#2011-08-24| 702.13
#2011-08-25| 684.69
#2011-08-26| 700.09
#2011-08-29| 719.32
#2011-08-30| 720.27
#2011-08-31| 726.34
#2011-09-01| 718.51
#2011-09-02| 699.52
#2011-09-05| .
#2011-09-06| 697.60
#2011-09-07| 720.02
#2011-09-08| 708.78
#2011-09-09| 682.80
#2011-09-12| 684.92
#2011-09-13| 693.81
#2011-09-14| 706.35
#2011-09-15| 714.29
#2011-09-16| 719.51
#2011-09-19| 709.13
#2011-09-20| 715.73
#2011-09-21| 695.16
#2011-09-22| 678.51
#2011-09-23| 683.81
#2011-09-26| 691.67
#2011-09-27| 711.06
#2011-09-28| 695.92
#2011-09-29| 696.34
#2011-09-30| 688.73
#2011-10-03| 658.85
#2011-10-04| 670.57
#2011-10-05| 676.70
#2011-10-06| 684.65
#2011-10-07| 684.05
#2011-10-10| 700.25
#2011-10-11| 692.87
#2011-10-12| 689.08
#2011-10-13| 692.34
#2011-10-14| 696.99
#2011-10-17| 677.47
#2011-10-18| 687.50
#2011-10-19| 683.08
#2011-10-20| 681.74
#2011-10-21| 699.78
#2011-10-24| 713.23
#2011-10-25| 698.34
#2011-10-26| 702.21
#2011-10-27| 722.26
#2011-10-28| 726.09
#2011-10-31| 714.28
#2011-11-01| 690.43
#2011-11-02| 694.58
#2011-11-03| 703.62
#2011-11-04| 696.37
#2011-11-07| 704.64
#2011-11-08| 712.29
#2011-11-09| 688.23
#2011-11-10| 691.12
#2011-11-11| 703.15
#2011-11-14| 696.78
#2011-11-15| 698.32
#2011-11-16| 687.38
#2011-11-17| 670.66
#2011-11-18| 661.20
#2011-11-21| 652.30
#2011-11-22| 648.60
#2011-11-23| 638.25
#2011-11-24| .
#2011-11-25| 637.03
#2011-11-28| 653.74
#2011-11-29| 653.94
#2011-11-30| 681.52
#2011-12-01| 684.97
#2011-12-02| 674.53
#2011-12-05| 680.35
#2011-12-06| 678.30
#2011-12-07| 674.28
#2011-12-08| 658.60
#2011-12-09| 672.66
#2011-12-12| 668.64
#2011-12-13| 661.84
#2011-12-14| 655.84
#2011-12-15| 657.74
#2011-12-16| 657.96
#2011-12-19| 653.49
#2011-12-20| 672.91
#2011-12-21| 673.81
#2011-12-22| 677.76
#2011-12-23| 681.97
#2011-12-26| .
#2011-12-27| 682.15
#2011-12-28| 674.55
#2011-12-29| 682.62
#2011-12-30| 678.96
#2012-01-02| .
#2012-01-03| 688.60
#2012-01-04| 681.00
#2012-01-05| 682.04
#2012-01-06| 685.36
#2012-01-09| 683.27
#2012-01-10| 690.22
#2012-01-11| 696.17
#2012-01-12| 701.88
#2012-01-13| 698.23
#2012-01-16| .
#2012-01-17| 700.40
#2012-01-18| 709.04
#2012-01-19| 720.80
#2012-01-20| 721.45
#2012-01-23| 721.88
#2012-01-24| 729.32
#2012-01-25| 739.23
#2012-01-26| 742.93
#2012-01-27| 743.35
#2012-01-30| 738.99
#2012-01-31| 745.09
#2012-02-01| 755.16
#2012-02-02| 754.17
#2012-02-03| 752.97
#2012-02-06| 753.26
#2012-02-07| 746.81
#2012-02-08| 746.36
#2012-02-09| 743.80
#2012-02-10| 744.80
#2012-02-13| 749.59
#2012-02-14| 750.20
#2012-02-15| 752.22
#2012-02-16| 759.34
#2012-02-17| 757.94
#2012-02-20| .
#2012-02-21| 752.29
#2012-02-22| 750.28
#2012-02-23| 748.15
#2012-02-24| 756.13
#2012-02-27| 756.48
#2012-02-28| 758.38
#2012-02-29| 751.86
#2012-03-01| 752.15
#2012-03-02| 747.38
#2012-03-05| 744.68
#2012-03-06| 735.51
#2012-03-07| 738.26
#2012-03-08| 751.91
#2012-03-09| 755.06
#2012-03-12| 750.63
#2012-03-13| 763.42
#2012-03-14| 762.98
#2012-03-15| 767.25
#2012-03-16| 769.69
#2012-03-19| 765.99
#2012-03-20| 762.39
#2012-03-21| 761.08
#2012-03-22| 759.85
#2012-03-23| 759.88
#2012-03-26| 775.35
#2012-03-27| 776.05
#2012-03-28| 773.01
#2012-03-29| 770.96
#2012-03-30| 773.85
#2012-04-02| 779.14
#2012-04-03| 779.27
#2012-04-04| 771.28
#2012-04-05| 771.65
#2012-04-06| .
#2012-04-09| 759.42
#2012-04-10| 748.26
#2012-04-11| 753.83
#2012-04-12| 762.43
#2012-04-13| 749.74
#2012-04-16| 732.54
#2012-04-17| 746.83
#2012-04-18| 747.32
#2012-04-19| 745.76
#2012-04-20| 745.45
#2012-04-23| 740.52
#2012-04-24| 748.30
#2012-04-25| 761.95
#2012-04-26| 764.11
#2012-04-27| 771.39
#2012-04-30| 767.50
#2012-05-01| 768.40
#2012-05-02| 766.96
#2012-05-03| 764.54
#2012-05-04| 753.52
#2012-05-07| 755.80
#2012-05-08| 759.38
#2012-05-09| 753.01
#2012-05-10| 755.22
#2012-05-11| 752.30
#2012-05-14| 746.54
#2012-05-15| 744.16
#2012-05-16| 739.59
#2012-05-17| 729.05
#2012-05-18| 720.21
#2012-05-21| 734.17
#2012-05-22| 730.70
#2012-05-23| 731.88
#2012-05-24| 737.75
#2012-05-25| 737.77
#2012-05-28| .
#2012-05-29| 738.01
#2012-05-30| 728.20
#2012-05-31| 721.83
#2012-06-01| 709.74
#2012-06-04| 707.56
#2012-06-05| 716.31
#2012-06-06| 722.62
#2012-06-07| 722.59
#2012-06-08| 726.82
#2012-06-11| 719.33
#2012-06-12| 725.52
#2012-06-13| 723.08
#2012-06-14| 728.25
#2012-06-15| 736.15
#2012-06-18| 746.40
#2012-06-19| 762.00
#2012-06-20| 761.46
#2012-06-21| 749.09
#2012-06-22| 756.52
#2012-06-25| 748.04
#2012-06-26| 746.93
#2012-06-27| 755.63
#2012-06-28| 751.36
#2012-06-29| 770.67
#2012-07-02| 779.39
#2012-07-03| 781.64
#2012-07-04| .
#2012-07-05| 778.92
#2012-07-06| 770.57
#2012-07-09| 774.03
#2012-07-10| 768.07
#2012-07-11| 770.23
#2012-07-12| 764.35
#2012-07-13| 771.81
#2012-07-16| 768.64
#2012-07-17| 778.26
#2012-07-18| 781.13
#2012-07-19| 785.92
#2012-07-20| 777.76
#2012-07-23| 766.74
#2012-07-24| 756.89
#2012-07-25| 773.81
#2012-07-26| 774.59
#2012-07-27| 794.45
#2012-07-30| 786.86
#2012-07-31| 778.82
#2012-08-01| 776.89
#2012-08-02| 769.12
#2012-08-03| 782.33
#2012-08-06| 783.70
#2012-08-07| 789.74
#2012-08-08| 787.60
#2012-08-09| 785.53
#2012-08-10| 789.14
#2012-08-13| 787.75
#2012-08-14| 788.81
#2012-08-15| 794.71
#2012-08-16| 791.95
#2012-08-17| 796.47
#2012-08-20| 793.60
#2012-08-21| 792.50
#2012-08-22| 788.00
#2012-08-23| 783.26
#2012-08-24| 786.71
#2012-08-27| 787.98
#2012-08-28| 788.39
#2012-08-29| 790.00
#2012-08-30| 788.87
#2012-08-31| 791.31
#2012-09-03| .
#2012-09-04| 797.72
#2012-09-05| 796.60
#2012-09-06| 810.10
#2012-09-07| 817.55
#2012-09-10| 814.44
#2012-09-11| 816.24
#2012-09-12| 819.72
#2012-09-13| 824.98
#2012-09-14| 825.76
#2012-09-17| 825.45
#2012-09-18| 825.84
#2012-09-19| 825.32
#2012-09-20| 826.94
#2012-09-21| 830.88
#2012-09-24| 831.05
#2012-09-25| 829.04
#2012-09-26| 819.11
#2012-09-27| 826.31
#2012-09-28| 826.44
#2012-10-01| 826.95
#2012-10-02| 831.41
#2012-10-03| 837.19
#2012-10-04| 844.46
#2012-10-05| 842.42
#2012-10-08| 840.98
#2012-10-09| 802.87
#2012-10-10| 804.88
#2012-10-11| 807.37
#2012-10-12| 804.07
#2012-10-15| 807.03
#2012-10-16| 814.79
#2012-10-17| 814.60
#2012-10-18| 807.91
#2012-10-19| 795.79
#2012-10-22| 795.35
#2012-10-23| 786.25
#2012-10-24| 787.94
#2012-10-25| 791.41
#2012-10-26| 788.85
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 795.73
#2012-11-01| 807.69
#2012-11-02| 807.41
#2012-11-05| 815.49
#2012-11-06| 825.71
#2012-11-07| 813.50
#2012-11-08| 801.07
#2012-11-09| 801.96
#2012-11-12| 803.63
#2012-11-13| 808.00
#2012-11-14| 799.58
#2012-11-15| 804.62
#2012-11-16| 808.20
#2012-11-19| 814.83
#2012-11-20| 811.60
#2012-11-21| 812.23
#2012-11-22| .
#2012-11-23| 830.75
#2012-11-26| 820.52
#2012-11-27| 811.73
#2012-11-28| 814.25
#2012-11-29| 815.29
#2012-11-30| 819.08
#2012-12-03| 813.74
#2012-12-04| 816.18
#2012-12-05| 813.37
#2012-12-06| 813.37
#2012-12-07| 818.32
#2012-12-10| 822.80
#2012-12-11| 827.93
#2012-12-12| 826.58
#2012-12-13| 823.90
#2012-12-14| 824.67
#2012-12-17| 831.30
#2012-12-18| 836.98
#2012-12-19| 833.56
#2012-12-20| 841.92
#2012-12-21| 838.06
#2012-12-24| 834.74
#2012-12-25| 834.74
#2012-12-26| 825.36
#2012-12-27| 828.01
#2012-12-28| 817.92
#2012-12-31| 828.72
#2013-01-01| 828.72
#2013-01-02| 845.15
#2013-01-03| 848.30
#2013-01-04| 851.53
#2013-01-07| 856.19
#2013-01-08| 855.28
#2013-01-09| 859.66
#2013-01-10| 859.83
#2013-01-11| 859.72
#2013-01-14| 857.13
#2013-01-15| 850.76
#2013-01-16| 849.67
#2013-01-17| 855.10
#2013-01-18| 859.94
#2013-01-21| 859.94
#2013-01-22| 859.87
#2013-01-23| 857.47
#2013-01-24| 868.35
#2013-01-25| 875.45
#2013-01-28| 869.87
#2013-01-29| 868.16
#2013-01-30| 868.60
#2013-01-31| 868.95
#2013-02-01| 878.57
#2013-02-04| 872.98
#2013-02-05| 875.24
#2013-02-06| 879.00
#2013-02-07| 874.16
#2013-02-08| 880.07
#2013-02-11| 879.39
#2013-02-12| 880.65
#2013-02-13| 876.13
#2013-02-14| 873.83
#2013-02-15| 873.73
#2013-02-18| 873.73
#2013-02-19| 876.48
#2013-02-20| 867.14
#2013-02-21| 855.86
#2013-02-22| 862.91
#2013-02-25| 859.10
#2013-02-26| 859.02
#2013-02-27| 866.98
#2013-02-28| 868.11
#2013-03-01| 872.97
#2013-03-04| 874.72
#2013-03-05| 886.58
#2013-03-06| 885.60
#2013-03-07| 882.27
#2013-03-08| 891.03
#2013-03-11| 890.74
#2013-03-12| 888.61
#2013-03-13| 890.57
#2013-03-14| 895.06
#2013-03-15| 886.90
#2013-03-18| 880.18
#2013-03-19| 880.55
#2013-03-20| 889.70
#2013-03-21| 886.28
#2013-03-22| 893.49
#2013-03-25| 891.35
#2013-03-26| 899.56
#2013-03-27| 903.00
#2013-03-28| 910.94
#2013-03-29| 910.94
#2013-04-01| 906.92
#2013-04-02| 908.15
#2013-04-03| 899.93
#2013-04-04| 900.11
#2013-04-05| 891.85
#2013-04-08| 891.70
#2013-04-09| 896.81
#2013-04-10| 905.18
#2013-04-11| 909.97
#2013-04-12| 907.59
#2013-04-15| 891.57
#2013-04-16| 900.55
#2013-04-17| 889.82
#2013-04-18| 879.38
#2013-04-19| 885.81
#2013-04-22| 884.36
#2013-04-23| 888.19
#2013-04-24| 866.16
#2013-04-25| 869.10
#2013-04-26| 865.72
#2013-04-29| 873.38
#2013-04-30| 869.10
#2013-05-01| 858.77
#2013-05-02| 873.42
#2013-05-03| 875.78
#2013-05-06| 878.88
#2013-05-07| 873.49
#2013-05-08| 891.64
#2013-05-09| 890.51
#2013-05-10| 897.92
#2013-05-13| 896.77
#2013-05-14| 905.88
#2013-05-15| 903.40
#2013-05-16| 903.25
#2013-05-17| 910.11
#2013-05-20| 907.93
#2013-05-21| 908.81
#2013-05-22| 895.16
#2013-05-23| 896.91
#2013-05-24| 893.72
#2013-05-27| 893.72
#2013-05-28| 902.68
#2013-05-29| 891.83
#2013-05-30| 898.82
#2013-05-31| 887.50
#2013-06-03| 890.21
#2013-06-04| 884.10
#2013-06-05| 876.55
#2013-06-06| 883.66
#2013-06-07| 893.71
#2013-06-10| 899.15
#2013-06-11| 894.01
#2013-06-12| 892.26
#2013-06-13| 907.00
#2013-06-14| 904.40
#2013-06-17| 910.97
#2013-06-18| 911.90
#2013-06-19| 896.87
#2013-06-20| 875.79
#2013-06-21| 886.08
#2013-06-24| 884.16
#2013-06-25| 886.02
#2013-06-26| 888.82
#2013-06-27| 889.82
#2013-06-28| 889.25
#2013-07-01| 896.52
#2013-07-02| 888.86
#2013-07-03| 887.00
#2013-07-04| 887.00
#2013-07-05| 897.20
#2013-07-08| 904.32
#2013-07-09| 903.92
#2013-07-10| 905.77
#2013-07-11| 917.49
#2013-07-12| 924.55
#2013-07-15| 927.06
#2013-07-16| 924.24
#2013-07-17| 926.39
#2013-07-18| 932.54
#2013-07-19| 945.26
#2013-07-22| 952.77
#2013-07-23| 953.10
#2013-07-24| 946.15
#2013-07-25| 944.04
#2013-07-26| 945.32
#2013-07-29| 942.94
#2013-07-30| 944.89
#2013-07-31| 948.63
#2013-08-01| 951.01
#2013-08-02| 939.06
#2013-08-05| 940.63
#2013-08-06| 942.56
#2013-08-07| 939.30
#2013-08-08| 949.82
#2013-08-09| 951.73
#2013-08-12| 951.48
#2013-08-13| 952.35
#2013-08-14| 948.92
#2013-08-15| 933.76
#2013-08-16| 924.72
#2013-08-19| 926.11
#2013-08-20| 931.30
#2013-08-21| 928.91
#2013-08-22| 934.62
#2013-08-23| 937.77
#2013-08-26| 937.86
#2013-08-27| 921.96
#2013-08-28| 922.63
#2013-08-29| 921.92
#2013-08-30| 915.52
#2013-09-02| 915.52
#2013-09-03| 915.82
#2013-09-04| 925.10
#2013-09-05| 926.92
#2013-09-06| 929.25
#2013-09-09| 937.73
#2013-09-10| 942.81
#2013-09-11| 949.70
#2013-09-12| 941.85
#2013-09-13| 941.79
#2013-09-16| 946.75
#2013-09-17| 947.65
#2013-09-18| 950.40
#2013-09-19| 951.08
#2013-09-20| 944.45
#2013-09-23| 943.48
#2013-09-24| 938.24
#2013-09-25| 914.67
#2013-09-26| 916.02
#2013-09-27| 914.98
#2013-09-30| 912.72
#2013-10-01| 920.38
#2013-10-02| 912.98
#2013-10-03| 908.92
#2013-10-04| 915.75
#2013-10-07| 909.21
#2013-10-08| 902.47
#2013-10-09| 910.72
#2013-10-10| 922.88
#2013-10-11| 932.35
#2013-10-14| 937.87
#2013-10-15| 930.73
#2013-10-16| 944.68
#2013-10-17| 950.29
#2013-10-18| 954.15
#2013-10-21| 953.49
#2013-10-22| 953.75
#2013-10-23| 962.38
#2013-10-24| 958.50
#2013-10-25| 957.92
#2013-10-28| 963.58
#2013-10-29| 965.84
#2013-10-30| 959.96
#2013-10-31| 958.48
#2013-11-01| 957.08
#2013-11-04| 963.54
#2013-11-05| 955.24
#2013-11-06| 956.92
#2013-11-07| 952.55
#2013-11-08| 959.76
#2013-11-11| 962.11
#2013-11-12| 961.91
#2013-11-13| 964.01
#2013-11-14| 971.33
#2013-11-15| 978.91
#2013-11-18| 973.79
#2013-11-19| 976.92
#2013-11-20| 975.85
#2013-11-21| 979.73
#2013-11-22| 977.37
#2013-11-25| 976.36
#2013-11-26| 974.93
#2013-11-27| 978.39
#2013-11-28| 978.39
#2013-11-29| 977.55
#2013-12-02| 975.88
#2013-12-03| 972.20
#2013-12-04| 966.81
#2013-12-05| 965.34
#2013-12-06| 972.38
#2013-12-09| 971.50
#2013-12-10| 967.20
#2013-12-11| 955.13
#2013-12-12| 949.71
#2013-12-13| 950.39
#2013-12-16| 953.25
#2013-12-17| 950.21
#2013-12-18| 967.02
#2013-12-19| 963.38
#2013-12-20| 974.88
#2013-12-23| 980.33
#2013-12-24| 982.89
#2013-12-25| 982.89
#2013-12-26| 983.43
#2013-12-27| 984.70
#2013-12-30| 983.96
#2013-12-31| 984.70
#2014-01-01| 984.70
#2014-01-02| 976.32
#2014-01-03| 980.15
#2014-01-06| 977.24
#2014-01-07| 989.06
#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|1008.39
#2014-01-17|1002.56
#2014-01-20| .
#2014-01-21|1002.34
#2014-01-22|1000.47
#2014-01-23| 993.43
#2014-01-24| 972.59
#2014-01-27| 964.52
#2014-01-28| 972.71
#2014-01-29| 969.38
#2014-01-30| 978.15
#2014-01-31| 972.77
#2014-02-03| 941.79
#2014-02-04| 950.62
#2014-02-05| 958.04
#2014-02-06| 956.06
#2014-02-07| 971.22
#2014-02-10| 979.40
#2014-02-11| 992.26
#2014-02-12| 990.85
#2014-02-13| 997.03
#2014-02-14| 996.55
#2014-02-17| .
#2014-02-18|1002.76
#2014-02-19| 994.79
#2014-02-20|1003.77
#2014-02-21|1004.13
#2014-02-24|1007.89
#2014-02-25|1002.09
#2014-02-26|1005.49
#2014-02-27|1007.12
#2014-02-28|1010.53
#2014-03-03|1001.93
#2014-03-04|1014.97
#2014-03-05|1012.24
#2014-03-06|1010.79
#2014-03-07|1016.27
#2014-03-10|1016.98
#2014-03-11|1015.87
#2014-03-12|1016.59
#2014-03-13|1004.71
#2014-03-14|1003.31
#2014-03-17|1005.77
#2014-03-18|1015.17
#2014-03-19|1012.98
#2014-03-20|1014.98
#2014-03-21|1007.45
#2014-03-24| 996.36
#2014-03-25|1006.27
#2014-03-26|1013.34
#2014-03-27|1019.65
#2014-03-28|1021.82
#2014-03-31|1038.94
#2014-04-01|1044.42
#2014-04-02|1044.64
#2014-04-03|1046.01
#2014-04-04|1034.59
#2014-04-07|1020.91
#2014-04-08|1018.43
#2014-04-09|1033.18
#2014-04-10|1007.58
#2014-04-11| 995.44
#2014-04-14|1011.12
#2014-04-15|1016.62
#2014-04-16|1017.70
#2014-04-17|1017.78
#2014-04-18| .
#2014-04-21|1019.72
#2014-04-22|1017.96
#2014-04-23|1013.20
#2014-04-24|1012.45
#2014-04-25|1007.66
#2014-04-28|1014.36
#2014-04-29|1014.03
#2014-04-30|1016.24
#2014-05-01|1027.33
#2014-05-02|1031.78
#2014-05-05|1037.18
#2014-05-06|1033.68
#2014-05-07|1040.96
#2014-05-08|1042.90
#2014-05-09|1051.94
#2014-05-12|1062.67
#2014-05-13|1058.75
#2014-05-14|1053.79
#2014-05-15|1044.86
#2014-05-16|1050.42
#2014-05-19|1052.78
#2014-05-20|1042.71
#2014-05-21|1047.85
#2014-05-22|1043.49
#2014-05-23|1045.38
#2014-05-26| .
#2014-05-27|1047.03
#2014-05-28|1046.77
#2014-05-29|1050.61
#2014-05-30|1052.62
#2014-06-02|1053.10
#2014-06-03|1051.93
#2014-06-04|1052.28
#2014-06-05|1057.03
#2014-06-06|1059.98
#2014-06-09|1062.18
#2014-06-10|1055.25
#2014-06-11|1050.86
#2014-06-12|1044.54
#2014-06-13|1039.53
#2014-06-16|1043.47
#2014-06-17|1048.75
#2014-06-18|1055.42
#2014-06-19|1057.88
#2014-06-20|1062.62
#2014-06-23|1062.88
#2014-06-24|1059.98
#2014-06-25|1069.37
#2014-06-26|1066.63
#2014-06-27|1065.79
#2014-06-30|1057.70
#2014-07-01|1079.12
#2014-07-02|1083.05
#2014-07-03|1084.75
#2014-07-04| .
#2014-07-07|1079.98
#2014-07-08|1076.85
#2014-07-09|1081.79
#2014-07-10|1083.80
#2014-07-11|1085.16
#2014-07-14|1086.24
#2014-07-15|1083.15
#2014-07-16|1080.82
#2014-07-17|1068.62
#2014-07-18|1077.61
#2014-07-21|1071.71
#2014-07-22|1079.80
#2014-07-23|1084.67
#2014-07-24|1087.75
#2014-07-25|1084.63
#2014-07-28|1088.72
#2014-07-29|1085.06
#2014-07-30|1096.04
#2014-07-31|1075.74
#2014-08-01|1077.33
#2014-08-04|1078.90
#2014-08-05|1073.62
#2014-08-06|1074.22
#2014-08-07|1066.66
#2014-08-08|1074.01
#2014-08-11|1075.09
#2014-08-12|1074.93
#2014-08-13|1088.11
#2014-08-14|1089.05
#2014-08-15|1083.71
#2014-08-18|1092.56
#2014-08-19|1094.73
#2014-08-20|1091.64
#2014-08-21|1093.93
#2014-08-22|1088.05
#2014-08-25|1093.36
#2014-08-26|1097.55
#2014-08-27|1092.07
#2014-08-28|1087.19
#2014-08-29|1090.53
#2014-09-01| .
#2014-09-02|1089.11
#2014-09-03|1089.08
#2014-09-04|1085.13
#2014-09-05|1089.17
#2014-09-08|1090.10
#2014-09-09|1087.24
#2014-09-10|1092.70
#2014-09-11|1092.49
#2014-09-12|1081.68
#2014-09-15|1081.06
#2014-09-16|1084.49
#2014-09-17|1074.70
#2014-09-18|1079.42
#2014-09-19|1073.44
#2014-09-22|1069.32
#2014-09-23|1063.10
#2014-09-24|1072.45
#2014-09-25|1061.45
#2014-09-26|1067.88
#2014-09-29|1068.21
#2014-09-30|1061.60
#2014-10-01|1058.63
#2014-10-02|1062.25
#2014-10-03|1078.08
#2014-10-06|1094.01
#2014-10-07|1086.04
#2014-10-08|1103.22
#2014-10-09|1085.69
#2014-10-10|1078.94
#2014-10-13|1062.04
#2014-10-14|1059.27
#2014-10-15|1049.60
#2014-10-16|1038.61
#2014-10-17|1043.56
#2014-10-20|1053.99
#2014-10-21|1073.61
#2014-10-22|1068.33
#2014-10-23|1081.85
#2014-10-24|1104.57
#2014-10-27|1109.45
#2014-10-28|1121.10
#2014-10-29|1125.73
#2014-10-30|1130.38
#2014-10-31|1136.77
#2014-11-03|1132.07
#2014-11-04|1127.64
#2014-11-05|1142.34
#2014-11-06|1157.46
#2014-11-07|1143.05
#2014-11-10|1150.45
#2014-11-11|1155.33
#2014-11-12|1160.19
#2014-11-13|1165.73
#2014-11-14|1161.54
#2014-11-17|1168.23
#2014-11-18|1180.47
#2014-11-19|1173.37
#2014-11-20|1172.68
#2014-11-21|1174.29
#2014-11-24|1185.10
#2014-11-25|1189.45
#2014-11-26|1202.40
#2014-11-27| .
#2014-11-28|1206.65
#2014-12-01|1204.43
#2014-12-02|1213.44
#2014-12-03|1215.55
#2014-12-04|1213.66
#2014-12-05|1211.96
#2014-12-08|1213.57
#2014-12-09|1211.54
#2014-12-10|1190.25
#2014-12-11|1198.80
#2014-12-12|1183.62
#2014-12-15|1170.42
#2014-12-16|1162.91
#2014-12-17|1186.67
#2014-12-18|1210.94
#2014-12-19|1214.25
#2014-12-22|1215.78
#2014-12-23|1207.88
#2014-12-24|1212.03
#2014-12-25| .
#2014-12-26|1210.01
#2014-12-29|1210.44
#2014-12-30|1208.06
#2014-12-31|1197.02
#2015-01-01| .
#2015-01-02|1196.28
#2015-01-05|1184.53
#2015-01-06|1179.00
#2015-01-07|1202.51
#2015-01-08|1227.69
#2015-01-09|1219.27
#2015-01-12|1224.58
#2015-01-13|1218.45
#2015-01-14|1214.93
#2015-01-15|1205.63
#2015-01-16|1210.53
#2015-01-19| .
#2015-01-20|1209.54
#2015-01-21|1212.23
#2015-01-22|1231.28
#2015-01-23|1223.36
#2015-01-26|1223.02
#2015-01-27|1217.07
#2015-01-28|1205.94
#2015-01-29|1216.82
#2015-01-30|1191.05
#2015-02-02|1195.52
#2015-02-03|1201.85
#2015-02-04|1203.71
#2015-02-05|1222.27
#2015-02-06|1211.27
#2015-02-09|1192.75
#2015-02-10|1206.87
#2015-02-11|1209.14
#2015-02-12|1218.05
#2015-02-13|1224.93
#2015-02-16| .
#2015-02-17|1219.85
#2015-02-18|1218.00
#2015-02-19|1211.48
#2015-02-20|1222.51
#2015-02-23|1226.90
#2015-02-24|1230.49
#2015-02-25|1226.38
#2015-02-26|1228.79
#2015-02-27|1224.80
#2015-03-02|1237.66
#2015-03-03|1227.16
#2015-03-04|1229.61
#2015-03-05|1234.35
#2015-03-06|1216.09
#2015-03-09|1220.26
#2015-03-10|1211.05
#2015-03-11|1206.03
#2015-03-12|1215.98
#2015-03-13|1210.89
#2015-03-16|1235.74
#2015-03-17|1231.52
#2015-03-18|1239.91
#2015-03-19|1243.83
#2015-03-20|1244.33
#2015-03-23|1243.88
#2015-03-24|1236.50
#2015-03-25|1221.91
#2015-03-26|1219.39
#2015-03-27|1231.93
#2015-03-30|1243.88
#2015-03-31|1234.44
#2015-04-01|1217.85
#2015-04-02|1224.01
#2015-04-03| .
#2015-04-06|1229.06
#2015-04-07|1227.44
#2015-04-08|1231.92
#2015-04-09|1240.08
#2015-04-10|1247.56
#2015-04-13|1243.62
#2015-04-14|1238.12
#2015-04-15|1234.53
#2015-04-16|1236.82
#2015-04-17|1229.04
#2015-04-20|1244.68
#2015-04-21|1249.94
#2015-04-22|1251.06
#2015-04-23|1260.48
#2015-04-24|1260.81
#2015-04-27|1235.92
#2015-04-28|1227.27
#2015-04-29|1216.22
#2015-04-30|1204.11
#2015-05-01|1216.61
#2015-05-04|1227.63
#2015-05-05|1209.98
#2015-05-06|1202.38
#2015-05-07|1208.91
#2015-05-08|1217.45
#2015-05-11|1214.18
#2015-05-12|1208.74
#2015-05-13|1205.99
#2015-05-14|1224.66
#2015-05-15|1228.88
#2015-05-18|1228.74
#2015-05-19|1230.70
#2015-05-20|1228.19
#2015-05-21|1226.42
#2015-05-22|1225.78
#2015-05-25| .
#2015-05-26|1214.99
#2015-05-27|1225.25
#2015-05-28|1226.74
#2015-05-29|1223.24
#2015-06-01|1228.54
#2015-06-02|1226.23
#2015-06-03|1228.40
#2015-06-04|1220.31
#2015-06-05|1217.88
#2015-06-08|1212.49
#2015-06-09|1205.00
#2015-06-10|1225.67
#2015-06-11|1241.52
#2015-06-12|1235.11
#2015-06-15|1229.49
#2015-06-16|1238.12
#2015-06-17|1245.11
#2015-06-18|1262.60
#2015-06-19|1267.30
#2015-06-22|1271.82
#2015-06-23|1273.43
#2015-06-24|1266.16
#2015-06-25|1272.79
#2015-06-26|1277.59
#2015-06-29|1259.94
#2015-06-30|1260.54
#2015-07-01|1268.66
#2015-07-02|1261.79
#2015-07-03| .
#2015-07-06|1265.63
#2015-07-07|1270.99
#2015-07-08|1248.28
#2015-07-09|1249.62
#2015-07-10|1269.65
#2015-07-13|1281.12
#2015-07-14|1284.89
#2015-07-15|1282.49
#2015-07-16|1291.56
#2015-07-17|1292.92
#2015-07-20|1294.49
#2015-07-21|1293.17
#2015-07-22|1300.42
#2015-07-23|1294.16
#2015-07-24|1287.99
#2015-07-27|1281.99
#2015-07-28|1297.41
#2015-07-29|1306.66
#2015-07-30|1325.11
#2015-07-31|1336.43
#2015-08-03|1334.15
#2015-08-04|1351.61
#2015-08-05|1371.06
#2015-08-06|1353.75
#2015-08-07|1352.10
#2015-08-10|1369.99
#2015-08-11|1361.06
#2015-08-12|1355.77
#2015-08-13|1357.57
#2015-08-14|1365.60
#2015-08-17|1374.27
#2015-08-18|1370.84
#2015-08-19|1365.05
#2015-08-20|1333.56
#2015-08-21|1294.44
#2015-08-24|1245.67
#2015-08-25|1247.57
#2015-08-26|1278.22
#2015-08-27|1306.04
#2015-08-28|1302.16
#2015-08-31|1284.08
#2015-09-01|1242.97
#2015-09-02|1263.65
#2015-09-03|1265.55
#2015-09-04|1250.01
#2015-09-07| .
#2015-09-08|1270.16
#2015-09-09|1252.24
#2015-09-10|1262.20
#2015-09-11|1274.18
#2015-09-14|1280.54
#2015-09-15|1289.85
#2015-09-16|1293.31
#2015-09-17|1302.86
#2015-09-18|1295.56
#2015-09-21|1291.02
#2015-09-22|1278.59
#2015-09-23|1279.99
#2015-09-24|1268.78
#2015-09-25|1240.00
#2015-09-28|1188.18
#2015-09-29|1191.69
#2015-09-30|1211.63
#2015-10-01|1220.26
#2015-10-02|1245.00
#2015-10-05|1241.59
#2015-10-06|1208.30
#2015-10-07|1217.51
#2015-10-08|1222.07
#2015-10-09|1225.44
#2015-10-12|1235.21
#2015-10-13|1217.93
#2015-10-14|1210.68
#2015-10-15|1248.11
#2015-10-16|1258.67
#2015-10-19|1263.25
#2015-10-20|1254.18
#2015-10-21|1255.30
#2015-10-22|1243.19
#2015-10-23|1266.68
#2015-10-26|1269.91
#2015-10-27|1287.78
#2015-10-28|1301.11
#2015-10-29|1299.65
#2015-10-30|1300.94
#2015-11-02|1320.03
#2015-11-03|1317.53
#2015-11-04|1325.41
#2015-11-05|1323.92
#2015-11-06|1330.55
#2015-11-09|1320.76
#2015-11-10|1322.24
#2015-11-11|1315.67
#2015-11-12|1291.70
#2015-11-13|1295.16
#2015-11-16|1311.38
#2015-11-17|1310.69
#2015-11-18|1321.07
#2015-11-19|1312.42
#2015-11-20|1322.00
#2015-11-23|1319.84
#2015-11-24|1326.70
#2015-11-25|1331.22
#2015-11-26| .
#2015-11-27|1335.81
#2015-11-30|1322.57
#2015-12-01|1339.52
#2015-12-02|1339.63
#2015-12-03|1310.36
#2015-12-04|1333.24
#2015-12-07|1330.32
#2015-12-08|1334.20
#2015-12-09|1320.89
#2015-12-10|1329.58
#2015-12-11|1311.84
#2015-12-14|1320.90
#2015-12-15|1321.03
#2015-12-16|1340.96
#2015-12-17|1333.40
#2015-12-18|1321.04
#2015-12-21|1323.80
#2015-12-22|1342.50
#2015-12-23|1346.77
#2015-12-24|1348.75
#2015-12-25| .
#2015-12-28|1347.68
#2015-12-29|1360.94
#2015-12-30|1351.92
#2015-12-31|1342.48
#2016-01-01| .
#2016-01-04|1323.30
#2016-01-05|1332.28
#2016-01-06|1318.48
#2016-01-07|1304.99
#2016-01-08|1285.47
#2016-01-11|1267.59
#2016-01-12|1282.70
#2016-01-13|1259.25
#2016-01-14|1278.53
#2016-01-15|1260.80
#2016-01-18| .
#2016-01-19|1266.85
#2016-01-20|1262.69
#2016-01-21|1267.97
#2016-01-22|1296.64
#2016-01-25|1295.02
#2016-01-26|1304.83
#2016-01-27|1290.98
#2016-01-28|1263.01
#2016-01-29|1296.21
#2016-02-01|1322.09
#2016-02-02|1313.71
#2016-02-03|1313.69
#2016-02-04|1308.57
#2016-02-05|1277.65
#2016-02-08|1236.87
#2016-02-09|1242.70
#2016-02-10|1270.77
#2016-02-11|1254.95
#2016-02-12|1277.89
#2016-02-15| .
#2016-02-16|1306.20
#2016-02-17|1329.89
#2016-02-18|1321.41
#2016-02-19|1329.59
#2016-02-22|1337.65
#2016-02-23|1336.98
#2016-02-24|1347.61
#2016-02-25|1372.59
#2016-02-26|1366.98
#2016-02-29|1352.46
#2016-03-01|1375.28
#2016-03-02|1377.40
#2016-03-03|1371.27
#2016-03-04|1374.50
#2016-03-07|1378.46
#2016-03-08|1366.09
#2016-03-09|1368.79
#2016-03-10|1372.94
#2016-03-11|1387.40
#2016-03-14|1384.94
#2016-03-15|1363.83
#2016-03-16|1361.52
#2016-03-17|1350.21
#2016-03-18|1370.99
#2016-03-21|1367.37
#2016-03-22|1380.57
#2016-03-23|1375.04
#2016-03-24|1372.43
#2016-03-25| .
#2016-03-28|1376.92
#2016-03-29|1406.22
#2016-03-30|1409.92
#2016-03-31|1408.05
#2016-04-01|1422.57
#2016-04-04|1458.95
#2016-04-05|1436.83
#2016-04-06|1464.85
#2016-04-07|1448.62
#2016-04-08|1445.97
#2016-04-11|1443.70
#2016-04-12|1454.21
#2016-04-13|1467.93
#2016-04-14|1466.51
#2016-04-15|1469.12
#2016-04-18|1481.76
#2016-04-19|1475.50
#2016-04-20|1484.23
#2016-04-21|1480.12
#2016-04-22|1486.17
#2016-04-25|1490.06
#2016-04-26|1491.91
#2016-04-27|1501.06
#2016-04-28|1483.68
#2016-04-29|1473.95
#2016-05-02|1487.26
#2016-05-03|1477.29
#2016-05-04|1474.72
#2016-05-05|1489.24
#2016-05-06|1494.18
#2016-05-09|1500.58
#2016-05-10|1513.87
#2016-05-11|1511.89
#2016-05-12|1508.20
#2016-05-13|1498.30
#2016-05-16|1518.17
#2016-05-17|1487.96
#2016-05-18|1489.03
#2016-05-19|1473.03
#2016-05-20|1482.76
#2016-05-23|1477.61
#2016-05-24|1501.25
#2016-05-25|1498.91
#2016-05-26|1497.73
#2016-05-27|1504.67
#2016-05-30| .
#2016-05-31|1497.28
#2016-06-01|1505.73
#2016-06-02|1522.90
#2016-06-03|1517.99
#2016-06-06|1523.82
#2016-06-07|1524.39
#2016-06-08|1544.41
#2016-06-09|1550.40
#2016-06-10|1536.84
#2016-06-13|1531.63
#2016-06-14|1533.19
#2016-06-15|1515.48
#2016-06-16|1522.61
#2016-06-17|1513.68
#2016-06-20|1532.19
#2016-06-21|1535.91
#2016-06-22|1537.01
#2016-06-23|1560.52
#2016-06-24|1508.28
#2016-06-27|1475.54
#2016-06-28|1499.72
#2016-06-29|1532.19
#2016-06-30|1551.69
#2016-07-01|1557.88
#2016-07-04| .
#2016-07-05|1559.85
#2016-07-06|1573.90
#2016-07-07|1580.11
#2016-07-08|1599.87
#2016-07-11|1600.53
#2016-07-12|1600.23
#2016-07-13|1598.43
#2016-07-14|1602.95
#2016-07-15|1591.70
#2016-07-18|1590.64
#2016-07-19|1592.95
#2016-07-20|1604.08
#2016-07-21|1591.69
#2016-07-22|1595.30
#2016-07-25|1588.32
#2016-07-26|1612.22
#2016-07-27|1614.88
#2016-07-28|1623.95
#2016-07-29|1634.36
#2016-08-01|1640.05
#2016-08-02|1647.39
#2016-08-03|1644.85
#2016-08-04|1621.03
#2016-08-05|1627.61
#2016-08-08|1616.74
#2016-08-09|1624.71
#2016-08-10|1629.55
#2016-08-11|1639.57
#2016-08-12|1627.98
#2016-08-15|1630.37
#2016-08-16|1615.09
#2016-08-17|1609.29
#2016-08-18|1619.28
#2016-08-19|1628.44
#2016-08-22|1626.97
#2016-08-23|1627.72
#2016-08-24|1607.82
#2016-08-25|1613.09
#2016-08-26|1623.68
#2016-08-29|1637.68
#2016-08-30|1634.18
#2016-08-31|1629.88
#2016-09-01|1629.75
#2016-09-02|1636.82
#2016-09-05| .
#2016-09-06|1640.50
#2016-09-07|1640.39
#2016-09-08|1635.92
#2016-09-09|1590.27
#2016-09-12|1613.76
#2016-09-13|1591.21
#2016-09-14|1596.85
#2016-09-15|1628.53
#2016-09-16|1626.86
#2016-09-19|1629.88
#2016-09-20|1632.96
#2016-09-21|1646.50
#2016-09-22|1660.84
#2016-09-23|1639.60
#2016-09-26|1622.47
#2016-09-27|1639.55
#2016-09-28|1639.71
#2016-09-29|1614.11
#2016-09-30|1634.38
#2016-10-03|1623.77
#2016-10-04|1610.12
#2016-10-05|1620.03
#2016-10-06|1624.86
#2016-10-07|1631.44
#2016-10-10|1644.85
#2016-10-11|1598.63
#2016-10-12|1597.09
#2016-10-13|1598.11
#2016-10-14|1590.83
#2016-10-17|1587.44
#2016-10-18|1605.24
#2016-10-19|1600.08
#2016-10-20|1602.79
#2016-10-21|1593.12
#2016-10-24|1596.48
#2016-10-25|1578.53
#2016-10-26|1511.77
#2016-10-27|1491.60
#2016-10-28|1509.91
#2016-10-31|1517.76
#2016-11-01|1498.45
#2016-11-02|1494.36
#2016-11-03|1510.46
#2016-11-04|1523.76
#2016-11-07|1548.79
#2016-11-08|1557.32
#2016-11-09|1538.68
#2016-11-10|1545.60
#2016-11-11|1521.99
#2016-11-14|1480.31
#2016-11-15|1518.66
#2016-11-16|1526.53
#2016-11-17|1552.34
#2016-11-18|1540.14
#2016-11-21|1540.57
#2016-11-22|1510.50
#2016-11-23|1522.80
#2016-11-24| .
#2016-11-25|1529.71
#2016-11-28|1518.57
#2016-11-29|1518.22
#2016-11-30|1486.98
#2016-12-01|1459.88
#2016-12-02|1472.95
#2016-12-05|1474.18
#2016-12-06|1483.07
#2016-12-07|1488.51
#2016-12-08|1504.06
#2016-12-09|1519.51
#2016-12-12|1530.88
#2016-12-13|1534.40
#2016-12-14|1531.23
#2016-12-15|1540.82
#2016-12-16|1535.74
#2016-12-19|1531.29
#2016-12-20|1525.40
#2016-12-21|1526.60
#2016-12-22|1523.91
#2016-12-23|1532.60
#2016-12-26| .
#2016-12-27|1536.47
#2016-12-28|1523.43
#2016-12-29|1529.46
#2016-12-30|1524.91
#2017-01-02| .
#2017-01-03|1533.67
#2017-01-04|1542.02
#2017-01-05|1540.66
#2017-01-06|1553.53
#2017-01-09|1562.85
#2017-01-10|1580.11
#2017-01-11|1585.48
#2017-01-12|1576.51
#2017-01-13|1589.48
#2017-01-16| .
#2017-01-17|1588.57
#2017-01-18|1584.07
#2017-01-19|1573.62
#2017-01-20|1566.05
#2017-01-23|1557.10
#2017-01-24|1557.90
#2017-01-25|1574.92
#2017-01-26|1564.40
#2017-01-27|1591.77
#2017-01-30|1581.95
#2017-01-31|1599.92
#2017-02-01|1612.28
#2017-02-02|1604.41
#2017-02-03|1619.35
#2017-02-06|1610.89
#2017-02-07|1617.24
#2017-02-08|1613.63
#2017-02-09|1626.11
#2017-02-10|1626.49
#2017-02-13|1631.38
#2017-02-14|1632.07
#2017-02-15|1644.56
#2017-02-16|1642.00
#2017-02-17|1654.67
#2017-02-20| .
#2017-02-21|1667.73
#2017-02-22|1665.27
#2017-02-23|1675.28
#2017-02-24|1685.22
#2017-02-27|1682.60
#2017-02-28|1685.70
#2017-03-01|1704.38
#2017-03-02|1694.68
#2017-03-03|1690.12
#2017-03-06|1679.70
#2017-03-07|1679.54
#2017-03-08|1683.41
#2017-03-09|1701.33
#2017-03-10|1704.53
#2017-03-13|1712.51
#2017-03-14|1703.25
#2017-03-15|1716.29
#2017-03-16|1698.68
#2017-03-17|1711.38
#2017-03-20|1706.07
#2017-03-21|1692.33
#2017-03-22|1703.94
#2017-03-23|1705.68
#2017-03-24|1717.15
#2017-03-27|1719.25
#2017-03-28|1717.32
#2017-03-29|1719.12
#2017-03-30|1717.41
#2017-03-31|1714.58
#2017-04-03|1722.35
#2017-04-04|1710.56
#2017-04-05|1708.81
#2017-04-06|1712.70
#2017-04-07|1715.33
#2017-04-10|1714.87
#2017-04-11|1715.56
#2017-04-12|1712.87
#2017-04-13|1707.76
#2017-04-14| .
#2017-04-17|1717.79
#2017-04-18|1711.70
#2017-04-19|1724.53
#2017-04-20|1741.55
#2017-04-21|1734.67
#2017-04-24|1760.69
#2017-04-25|1765.79
#2017-04-26|1803.81
#2017-04-27|1818.51
#2017-04-28|1842.40
#2017-05-01|1840.61
#2017-05-02|1843.21
#2017-05-03|1833.54
#2017-05-04|1848.69
#2017-05-05|1850.75
#2017-05-08|1835.02
#2017-05-09|1830.81
#2017-05-10|1827.34
#2017-05-11|1832.66
#2017-05-12|1828.41
#2017-05-15|1843.53
#2017-05-16|1843.28
#2017-05-17|1822.51
#2017-05-18|1830.95
#2017-05-19|1839.48
#2017-05-22|1853.94
#2017-05-23|1859.92
#2017-05-24|1864.35
#2017-05-25|1877.08
#2017-05-26|1872.49
#2017-05-29| .
#2017-05-30|1881.09
#2017-05-31|1886.56
#2017-06-01|1914.95
#2017-06-02|1929.35
#2017-06-05|1927.07
#2017-06-06|1920.01
#2017-06-07|1931.23
#2017-06-08|1929.68
#2017-06-09|1911.09
#2017-06-12|1885.88
#2017-06-13|1902.33
#2017-06-14|1903.87
#2017-06-15|1900.53
#2017-06-16|1899.87
#2017-06-19|1933.44
#2017-06-20|1932.69
#2017-06-21|1938.51
#2017-06-22|1948.01
#2017-06-23|1957.31
#2017-06-26|1950.74
#2017-06-27|1937.73
#2017-06-28|1948.20
#2017-06-29|1925.21
#2017-06-30|1937.02
#2017-07-03|1927.82
#2017-07-04| .
#2017-07-05|1946.43
#2017-07-06|1922.69
#2017-07-07|1945.26
#2017-07-10|1937.03
#2017-07-11|1933.65
#2017-07-12|1951.53
#2017-07-13|1943.70
#2017-07-14|1964.82
#2017-07-17|1962.32
#2017-07-18|1964.46
#2017-07-19|1978.60
#2017-07-20|1981.95
#2017-07-21|1976.27
#2017-07-24|1982.09
#2017-07-25|1970.37
#2017-07-26|1958.19
#2017-07-27|1945.19
#2017-07-28|1955.16
#2017-07-31|1943.35
#2017-08-01|1933.84
#2017-08-02|1921.54
#2017-08-03|1920.72
#2017-08-04|1912.91
#2017-08-07|1924.40
#2017-08-08|1911.08
#2017-08-09|1899.06
#2017-08-10|1876.46
#2017-08-11|1890.68
#2017-08-14|1901.52
#2017-08-15|1900.89
#2017-08-16|1911.76
#2017-08-17|1887.31
#2017-08-18|1878.84
#2017-08-21|1887.99
#2017-08-22|1907.75
#2017-08-23|1887.89
#2017-08-24|1895.21
#2017-08-25|1893.75
#2017-08-28|1898.57
#2017-08-29|1893.48
#2017-08-30|1898.40
#2017-08-31|1921.24
#2017-09-01|1913.66
#2017-09-04| .
#2017-09-05|1916.97
#2017-09-06|1924.69
#2017-09-07|1935.70
#2017-09-08|1957.01
#2017-09-11|1978.59
#2017-09-12|1970.36
#2017-09-13|1944.28
#2017-09-14|1936.26
#2017-09-15|1939.83
#2017-09-18|1944.19
#2017-09-19|1919.95
#2017-09-20|1928.59
#2017-09-21|1905.68
#2017-09-22|1920.68
#2017-09-25|1913.25
#2017-09-26|1911.69
#2017-09-27|1912.84
#2017-09-28|1888.56
#2017-09-29|1907.93
#2017-10-02|1909.15
#2017-10-03|1892.03
#2017-10-04|1908.44
#2017-10-05|1920.31
#2017-10-06|1921.28
#2017-10-09|1900.21
#2017-10-10|1894.20
#2017-10-11|1904.51
#2017-10-12|1915.35
#2017-10-13|1914.99
#2017-10-16|1921.90
#2017-10-17|1935.36
#2017-10-18|1949.11
#2017-10-19|1958.30
#2017-10-20|1977.64
#2017-10-23|1980.94
#2017-10-24|1980.32
#2017-10-25|1952.33
#2017-10-26|1961.77
#2017-10-27|1986.72
#2017-10-30|1971.63
#2017-10-31|1977.87
#2017-11-01|1962.76
#2017-11-02|1989.14
#2017-11-03|2022.23
#2017-11-06|2001.13
#2017-11-07|2007.70
#2017-11-08|2016.02
#2017-11-09|2023.94
#2017-11-10|1996.31
#2017-11-13|2015.78
#2017-11-14|2014.83
#2017-11-15|2010.84
#2017-11-16|2041.81
#2017-11-17|2034.64
#2017-11-20|2035.34
#2017-11-21|2058.83
#2017-11-22|2051.35
#2017-11-23| .
#2017-11-24|2059.59
#2017-11-27|2070.11
#2017-11-28|2092.97
#2017-11-29|2093.13
#2017-11-30|2100.04
#2017-12-01|2079.78
#2017-12-04|2028.55
#2017-12-05|2026.87
#2017-12-06|2024.39
#2017-12-07|2040.61
#2017-12-08|2046.02
#2017-12-11|2041.34
#2017-12-12|2036.84
#2017-12-13|2041.97
#2017-12-14|2031.47
#2017-12-15|2050.01
#2017-12-18|2053.17
#2017-12-19|2056.49
#2017-12-20|2046.88
#2017-12-21|2018.98
#2017-12-22|2020.88
#2017-12-25| .
#2017-12-26|2021.62
#2017-12-27|2025.30
#2017-12-28|2026.70
#2017-12-29|2009.52
#2018-01-01| .
#2018-01-02|2043.37
#2018-01-03|2073.72
#2018-01-04|2076.28
#2018-01-05|2102.18
#2018-01-08|2116.93
#2018-01-09|2126.39
#2018-01-10|2102.33
#2018-01-11|2119.54
#2018-01-12|2136.79
#2018-01-15| .
#2018-01-16|2142.00
#2018-01-17|2159.87
#2018-01-18|2165.31
#2018-01-19|2184.70
#2018-01-22|2185.66
#2018-01-23|2182.37
#2018-01-24|2200.95
#2018-01-25|2226.24
#2018-01-26|2259.00
#2018-01-29|2246.82
#2018-01-30|2228.70
#2018-01-31|2214.77
#2018-02-01|2200.61
#2018-02-02|2179.32
#2018-02-05|2086.51
#2018-02-06|2099.92
#2018-02-07|2078.78
#2018-02-08|1989.48
#2018-02-09|2029.57
#2018-02-12|2045.97
#2018-02-13|2030.04
#2018-02-14|2074.27
#2018-02-15|2101.05
#2018-02-16|2103.37
#2018-02-19| .
#2018-02-20|2101.81
#2018-02-21|2096.98
#2018-02-22|2091.03
#2018-02-23|2117.42
#2018-02-26|2135.37
#2018-02-27|2127.28
#2018-02-28|2102.85
#2018-03-01|2048.50
#2018-03-02|2074.01
#2018-03-05|2089.74
#2018-03-06|2100.81
#2018-03-07|2121.22
#2018-03-08|2147.22
#2018-03-09|2180.28
#2018-03-12|2178.41
#2018-03-13|2166.73
#2018-03-14|2159.76
#2018-03-15|2161.58
#2018-03-16|2161.29
#2018-03-19|2125.51
#2018-03-20|2133.49
#2018-03-21|2119.36
#2018-03-22|2078.23
#2018-03-23|2039.17
#2018-03-26|2091.20
#2018-03-27|2057.39
#2018-03-28|2044.70
#2018-03-29|2080.53
#2018-03-30| .
#2018-04-02|2032.11
#2018-04-03|2052.12
#2018-04-04|2073.74
#2018-04-05|2091.13
#2018-04-06|2040.02
#2018-04-09|2056.53
#2018-04-10|2108.84
#2018-04-11|2087.56
#2018-04-12|2109.70
#2018-04-13|2106.24
#2018-04-16|2136.33
#2018-04-17|2165.05
#2018-04-18|2176.15
#2018-04-19|2148.32
#2018-04-20|2132.75
#2018-04-23|2143.55
#2018-04-24|2114.65
#2018-04-25|2109.38
#2018-04-26|2159.36
#2018-04-27|2163.23
#2018-04-30|2135.94
#2018-05-01|2161.30
#2018-05-02|2146.92
#2018-05-03|2139.54
#2018-05-04|2163.86
#2018-05-07|2162.53
#2018-05-08|2129.49
#2018-05-09|2137.32
#2018-05-10|2174.26
#2018-05-11|2188.18
#2018-05-14|2199.77
#2018-05-15|2177.91
#2018-05-16|2176.03
#2018-05-17|2173.78
#2018-05-18|2185.11
#2018-05-21|2210.72
#2018-05-22|2190.98
#2018-05-23|2211.43
#2018-05-24|2210.80
#2018-05-25|2206.83
#2018-05-28| .
#2018-05-29|2196.45
#2018-05-30|2223.88
#2018-05-31|2202.73
#2018-06-01|2241.08
#2018-06-04|2274.03
#2018-06-05|2269.46
#2018-06-06|2292.30
#2018-06-07|2273.14
#2018-06-08|2297.60
#2018-06-11|2310.57
#2018-06-12|2334.26
#2018-06-13|2340.27
#2018-06-14|2358.54
#2018-06-15|2358.58
#2018-06-18|2353.38
#2018-06-19|2344.51
#2018-06-20|2338.80
#2018-06-21|2337.44
#2018-06-22|2355.35
#2018-06-25|2319.56
#2018-06-26|2333.98
#2018-06-27|2291.81
#2018-06-28|2315.24
#2018-06-29|2313.38
#2018-07-02|2316.64
#2018-07-03|2315.36
#2018-07-04| .
#2018-07-05|2333.78
#2018-07-06|2357.39
#2018-07-09|2372.10
#2018-07-10|2376.36
#2018-07-11|2365.67
#2018-07-12|2395.26
#2018-07-13|2396.16
#2018-07-16|2374.44
#2018-07-17|2405.72
#2018-07-18|2400.05
#2018-07-19|2410.45
#2018-07-20|2423.57
#2018-07-23|2437.68
#2018-07-24|2433.98
#2018-07-25|2466.50
#2018-07-26|2442.55
#2018-07-27|2382.15
#2018-07-30|2368.90
#2018-07-31|2400.39
#2018-08-01|2387.07
#2018-08-02|2408.67
#2018-08-03|2413.66
#2018-08-06|2422.61
#2018-08-07|2391.49
#2018-08-08|2392.36
#2018-08-09|2385.61
#2018-08-10|2364.19
#2018-08-13|2352.67
#2018-08-14|2368.70
#2018-08-15|2353.60
#2018-08-16|2369.26
#2018-08-17|2385.85
#2018-08-20|2387.35
#2018-08-21|2389.24
#2018-08-22|2408.12
#2018-08-23|2409.51
#2018-08-24|2421.46
#2018-08-27|2441.41
#2018-08-28|2449.80
#2018-08-29|2470.65
#2018-08-30|2467.74
#2018-08-31|2472.68
#2018-09-03| .
#2018-09-04|2466.70
#2018-09-05|2433.72
#2018-09-06|2434.78
#2018-09-07|2428.50
#2018-09-10|2443.34
#2018-09-11|2462.36
#2018-09-12|2482.46
#2018-09-13|2497.01
#2018-09-14|2509.84
#2018-09-17|2474.46
#2018-09-18|2493.60
#2018-09-19|2496.59
#2018-09-20|2510.56
#2018-09-21|2513.91
#2018-09-24|2547.00
#2018-09-25|2556.46
#2018-09-26|2552.30
#2018-09-27|2553.72
#2018-09-28|2566.01
#2018-10-01|2567.13
#2018-10-02|2522.40
#2018-10-03|2483.90
#2018-10-04|2424.67
#2018-10-05|2420.06
#2018-10-08|2378.75
#2018-10-09|2375.49
#2018-10-10|2296.33
#2018-10-11|2270.14
#2018-10-12|2319.93
#2018-10-15|2293.03
#2018-10-16|2360.96
#2018-10-17|2372.28
#2018-10-18|2321.84
#2018-10-19|2287.30
#2018-10-22|2288.70
#2018-10-23|2270.83
#2018-10-24|2195.78
#2018-10-25|2173.40
#2018-10-26|2140.54
#2018-10-29|2128.90
#2018-10-30|2172.87
#2018-10-31|2155.76
#2018-11-01|2196.23
#2018-11-02|2190.19
#2018-11-05|2184.23
#2018-11-06|2207.49
#2018-11-07|2254.14
#2018-11-08|2277.68
#2018-11-09|2245.38
#2018-11-12|2170.38
#2018-11-13|2173.82
#2018-11-14|2174.24
#2018-11-15|2221.10
#2018-11-16|2254.42
#2018-11-19|2180.72
#2018-11-20|2167.13
#2018-11-21|2186.41
#2018-11-22| .
#2018-11-23|2190.45
#2018-11-26|2218.26
#2018-11-27|2225.02
#2018-11-28|2293.02
#2018-11-29|2296.18
#2018-11-30|2310.79
#2018-12-03|2333.45
#2018-12-04|2255.00
#2018-12-05| .
#2018-12-06|2254.77
#2018-12-07|2172.88
#2018-12-10|2207.83
#2018-12-11|2216.38
#2018-12-12|2227.34
#2018-12-13|2220.39
#2018-12-14|2171.13
#2018-12-17|2115.05
#2018-12-18|2120.05
#2018-12-19|2090.38
#2018-12-20|2045.53
#2018-12-21|2024.55
#2018-12-24|1976.39
#2018-12-25| .
#2018-12-26|2075.83
#2018-12-27|2108.16
#2018-12-28|2104.77
#2018-12-31|2132.46
#2019-01-01| .
#2019-01-02|2086.23
#2019-01-03|2021.34
#2019-01-04|2078.07
#2019-01-07|2096.18
#2019-01-08|2125.03
#2019-01-09|2168.10
#2019-01-10|2186.53
#2019-01-11|2173.74
#2019-01-14|2146.96
#2019-01-15|2207.09
#2019-01-16|2208.87
#2019-01-17|2233.69
#2019-01-18|2290.14
#2019-01-21| .
#2019-01-22|2271.63
#2019-01-23|2269.95
#2019-01-24|2285.53
#2019-01-25|2309.67
#2019-01-28|2286.23
#2019-01-29|2282.05
#2019-01-30|2322.32
#2019-01-31|2357.36
#2019-02-01|2331.70
#2019-02-04|2344.51
#2019-02-05|2332.71
#2019-02-06|2333.36
#2019-02-07|2313.16
#2019-02-08|2311.75
#2019-02-11|2327.45
#2019-02-12|2363.75
#2019-02-13|2361.72
#2019-02-14|2351.83
#2019-02-15|2381.58
#2019-02-18| .
#2019-02-19|2382.27
#2019-02-20|2381.21
#2019-02-21|2360.03
#2019-02-22|2371.60
#2019-02-25|2381.69
#2019-02-26|2361.17
#2019-02-27|2366.36
#2019-02-28|2367.59
#2019-03-01|2428.54
#2019-03-04|2400.98
#2019-03-05|2392.12
#2019-03-06|2352.35
#2019-03-07|2347.37
#2019-03-08|2341.41
#2019-03-11|2383.99
#2019-03-12|2402.86
#2019-03-13|2426.14
#2019-03-14|2420.01
#2019-03-15|2442.30
#2019-03-18|2440.17
#2019-03-19|2456.12
#2019-03-20|2444.59
#2019-03-21|2486.04
#2019-03-22|2425.61
#2019-03-25|2429.74
#2019-03-26|2456.96
#2019-03-27|2437.28
#2019-03-28|2457.48
#2019-03-29|2495.27
#2019-04-01|2499.64
#2019-04-02|2504.01
#2019-04-03|2499.38
#2019-04-04|2492.60
#2019-04-05|2498.26
#2019-04-08|2489.16
#2019-04-09|2482.42
#2019-04-10|2496.54
#2019-04-11|2495.95
#2019-04-12|2490.43
#2019-04-15|2485.69
#2019-04-16|2443.35
#2019-04-17|2321.83
#2019-04-18|2338.58
#2019-04-19| .
#2019-04-22|2350.54
#2019-04-23|2385.96
#2019-04-24|2390.79
#2019-04-25|2408.14
#2019-04-26|2439.10
#2019-04-29|2424.42
#2019-04-30|2453.56
#2019-05-01|2426.05
#2019-05-02|2465.08
#2019-05-03|2504.30
#2019-05-06|2508.63
#2019-05-07|2465.93
#2019-05-08|2462.31
#2019-05-09|2461.43
#2019-05-10|2452.47
#2019-05-13|2412.79
#2019-05-14|2433.03
#2019-05-15|2444.22
#2019-05-16|2459.85
#2019-05-17|2437.79
#2019-05-20|2430.44
#2019-05-21|2445.70
#2019-05-22|2454.48
#2019-05-23|2424.09
#2019-05-24|2436.61
#2019-05-27| .
#2019-05-28|2410.44
#2019-05-29|2394.16
#2019-05-30|2414.68
#2019-05-31|2395.49
#2019-06-03|2390.77
#2019-06-04|2451.37
#2019-06-05|2488.21
#2019-06-06|2497.28
#2019-06-07|2528.51
#2019-06-10|2565.19
#2019-06-11|2549.61
#2019-06-12|2563.84
#2019-06-13|2567.08
#2019-06-14|2553.54
#2019-06-17|2551.09
#2019-06-18|2583.69
#2019-06-19|2615.05
#2019-06-20|2637.39
#2019-06-21|2636.28
#2019-06-24|2630.73
#2019-06-25|2616.34
#2019-06-26|2583.67
#2019-06-27|2599.47
#2019-06-28|2622.37
#2019-07-01|2633.40
#2019-07-02|2618.31
#2019-07-03|2634.18
#2019-07-04| .
#2019-07-05|2633.17
#2019-07-08|2612.57
#2019-07-09|2629.80
#2019-07-10|2651.28
#2019-07-11|2670.13
#2019-07-12|2646.61
#2019-07-15|2651.25
#2019-07-16|2630.30
#2019-07-17|2643.31
#2019-07-18|2670.47
#2019-07-19|2656.06
#2019-07-22|2657.80
#2019-07-23|2672.31
#2019-07-24|2723.19
#2019-07-25|2662.13
#2019-07-26|2667.89
#2019-07-29|2684.94
#2019-07-30|2704.34
#2019-07-31|2662.84
#2019-08-01|2655.31
#2019-08-02|2633.14
#2019-08-05|2542.65
#2019-08-06|2600.41
#2019-08-07|2602.74
#2019-08-08|2651.08
#2019-08-09|2663.28
#2019-08-12|2632.02
#2019-08-13|2684.46
#2019-08-14|2608.64
#2019-08-15|2628.24
#2019-08-16|2659.90
#2019-08-19|2684.49
#2019-08-20|2671.21
#2019-08-21|2689.29
#2019-08-22|2680.12
#2019-08-23|2615.22
#2019-08-26|2641.14
#2019-08-27|2649.83
#2019-08-28|2666.18
#2019-08-29|2690.59
#2019-08-30|2688.48
#2019-09-02| .
#2019-09-03|2650.03
#2019-09-04|2664.70
#2019-09-05|2694.05
#2019-09-06|2702.37
#2019-09-09|2613.74
#2019-09-10|2616.97
#2019-09-11|2631.94
#2019-09-12|2648.12
#2019-09-13|2630.23
#2019-09-16|2617.52
#2019-09-17|2643.14
#2019-09-18|2634.16
#2019-09-19|2629.90
#2019-09-20|2641.67
#2019-09-23|2642.64
#2019-09-24|2622.49
#2019-09-25|2640.49
#2019-09-26|2627.61
#2019-09-27|2590.61
#2019-09-30|2627.99
#2019-10-01|2591.58
#2019-10-02|2564.27
#2019-10-03|2613.51
#2019-10-04|2648.71
#2019-10-07|2623.23
#2019-10-08|2567.40
#2019-10-09|2615.87
#2019-10-10|2628.25
#2019-10-11|2658.44
#2019-10-14|2651.71
#2019-10-15|2673.01
#2019-10-16|2658.80
#2019-10-17|2689.40
#2019-10-18|2692.20
#2019-10-21|2675.89
#2019-10-22|2630.12
#2019-10-23|2640.25
#2019-10-24|2610.94
#2019-10-25|2592.86
#2019-10-28|2633.36
#2019-10-29|2673.96
#2019-10-30|2677.99
#2019-10-31|2686.00
#2019-11-01|2702.15
#2019-11-04|2707.36
#2019-11-05|2641.84
#2019-11-06|2659.53
#2019-11-07|2678.16
#2019-11-08|2673.92
#2019-11-11|2667.22
#2019-11-12|2694.63
#2019-11-13|2719.47
#2019-11-14|2720.95
#2019-11-15|2748.76
#2019-11-18|2735.43
#2019-11-19|2762.36
#2019-11-20|2767.10
#2019-11-21|2772.48
#2019-11-22|2770.00
#2019-11-25|2798.00
#2019-11-26|2801.98
#2019-11-27|2826.94
#2019-11-28|2826.94
#2019-11-29|2808.70
#2019-12-02|2800.26
#2019-12-03|2793.92
#2019-12-04|2815.54
#2019-12-05|2814.09
#2019-12-06|2815.24
#2019-12-09|2771.95
#2019-12-10|2763.46
#2019-12-11|2777.11
#2019-12-12|2785.45
#2019-12-13|2799.79
#2019-12-16|2826.63
#2019-12-17|2832.28
#2019-12-18|2828.27
#2019-12-19|2818.76
#2019-12-20|2835.39
#2019-12-23|2862.56
#2019-12-24|2858.73
#2019-12-25| .
#2019-12-26|2845.88
#2019-12-27|2850.81
#2019-12-30|2828.93
#2019-12-31|2843.44
#2020-01-01| .
#2020-01-02|2864.09
#2020-01-03|2846.88
#2020-01-06|2876.72
#2020-01-07|2873.73
#2020-01-08|2888.47
#2020-01-09|2916.08
#2020-01-10|2913.37
#2020-01-13|2941.59
#2020-01-14|2945.95
#2020-01-15|2950.48
#2020-01-16|2971.19
#2020-01-17|2963.39
#2020-01-20| .
#2020-01-21|2974.81
#2020-01-22|2992.77
#2020-01-23|2952.17
#2020-01-24|2935.03
#2020-01-27|2926.31
#2020-01-28|2949.64
#2020-01-29|2948.54
#2020-01-30|2949.46
#2020-01-31|2871.53
#2020-02-03|2886.71
#2020-02-04|2943.03
#2020-02-05|2962.98
#2020-02-06|2908.49
#2020-02-07|2860.56
#2020-02-10|2874.54
#2020-02-11|2906.02
#2020-02-12|2887.94
#2020-02-13|2913.82
#2020-02-14|2971.56
#2020-02-17| .
#2020-02-18|2958.28
#2020-02-19|2986.82
#2020-02-20|2963.71
#2020-02-21|2938.19
#2020-02-24|2857.75
#2020-02-25|2774.55
#2020-02-26|2760.26
#2020-02-27|2700.27
#2020-02-28|2652.56
#2020-03-02|2750.26
#2020-03-03|2677.07
#2020-03-04|2784.16
#2020-03-05|2708.81
#2020-03-06|2672.21
#2020-03-09|2526.27
#2020-03-10|2650.75
#2020-03-11|2535.25
#2020-03-12|2390.75
#2020-03-13|2493.98
#2020-03-16|2218.18
#2020-03-17|2348.51
#2020-03-18|2269.51
#2020-03-19|2244.78
#2020-03-20|2169.28
#2020-03-23|2061.05
#2020-03-24|2227.90
#2020-03-25|2279.79
#2020-03-26|2436.49
#2020-03-27|2408.72
#2020-03-30|2472.81
#2020-03-31|2457.74
#2020-04-01|2347.59
#2020-04-02|2445.49
#2020-04-03|2414.14
#2020-04-06|2549.81
#2020-04-07|2510.13
#2020-04-08|2613.05
#2020-04-09|2668.14
#2020-04-10|2668.14
#2020-04-13|2630.02
#2020-04-14|2695.11
#2020-04-15|2686.94
#2020-04-16|2744.71
#2020-04-17|2828.58
#2020-04-20|2834.52
#2020-04-21|2731.16
#2020-04-22|2789.73
#2020-04-23|2813.48
#2020-04-24|2862.28
#2020-04-27|2883.22
#2020-04-28|2808.06
#2020-04-29|2867.35
#2020-04-30|2816.44
#2020-05-01|2773.24
#2020-05-04|2788.68
#2020-05-05|2856.40
#2020-05-06|2854.06
#2020-05-07|2906.95
#2020-05-08|2892.13
#2020-05-11|2966.92
#2020-05-12|2894.64
#2020-05-13|2869.36
#2020-05-14|2887.95
#2020-05-15|2891.64
#2020-05-18|2951.79
#2020-05-19|2923.36
#2020-05-20|2900.37
#2020-05-21|2871.61
#2020-05-22|2892.43
#2020-05-25|2892.43
#2020-05-26|2847.37
#2020-05-27|2855.47
#2020-05-28|2909.74
#2020-05-29|2959.06
#2020-06-01|2957.71
#2020-06-02|2972.30
#2020-06-03|2965.49
#2020-06-04|2894.91
#2020-06-05|2963.37
#2020-06-08|2998.63
#2020-06-09|2931.21
#2020-06-10|2924.50
#2020-06-11|2766.10
#2020-06-12|2790.53
#2020-06-15|2852.25
#2020-06-16|2885.54
#2020-06-17|2895.65
#2020-06-18|2884.26
#2020-06-19|2902.32
#2020-06-22|2896.00
#2020-06-23|2918.38
#2020-06-24|2834.35
#2020-06-25|2854.84
#2020-06-26|2843.40
#2020-06-29|2861.69
#2020-06-30|2930.80
#2020-07-01|2945.15
#2020-07-02|2971.00
#2020-07-03| .
#2020-07-06|3011.87
#2020-07-07|2979.20
#2020-07-08|2984.58
#2020-07-09|3012.96
#2020-07-10|3000.16
#2020-07-13|2948.00
#2020-07-14|3036.87
#2020-07-15|3107.31
#2020-07-16|3074.76
#2020-07-17|3143.48
#2020-07-20|3157.91
#2020-07-21|3183.66
#2020-07-22|3208.95
#2020-07-23|3184.07
#2020-07-24|3182.26
#2020-07-27|3213.98
#2020-07-28|3179.61
#2020-07-29|3238.62
#2020-07-30|3215.81
#2020-07-31|3248.75
#2020-08-03|3249.75
#2020-08-04|3223.36
#2020-08-05|3256.77
#2020-08-06|3159.28
#2020-08-07|3153.05
#2020-08-10|3129.64
#2020-08-11|3115.98
#2020-08-12|3171.29
#2020-08-13|3210.40
#2020-08-14|3162.82
#2020-08-17|3191.57
#2020-08-18|3202.45
#2020-08-19|3174.85
#2020-08-20|3162.45
#2020-08-21|3151.67
#2020-08-24|3141.72
#2020-08-25|3176.29
#2020-08-26|3175.55
#2020-08-27|3183.07
#2020-08-28|3164.25
#2020-08-31|3194.69
#2020-09-01|3188.44
#2020-09-02|3273.07
#2020-09-03|3135.68
#2020-09-04|3092.18
#2020-09-07| .
#2020-09-08|3058.36
#2020-09-09|3129.75
#2020-09-10|3102.40
#2020-09-11|3086.16
#2020-09-14|3115.44
#2020-09-15|3096.48
#2020-09-16|3094.22
#2020-09-17|3082.70
#2020-09-18|3087.37
#2020-09-21|3043.83
#2020-09-22|3006.86
#2020-09-23|2952.58
#2020-09-24|2913.67
#2020-09-25|2977.04
#2020-09-28|2998.89
#2020-09-29|3003.97
#2020-09-30|3064.05
#2020-10-01|3041.02
#2020-10-02|3037.15
#2020-10-05|3110.80
#2020-10-06|3079.55
#2020-10-07|3146.80
#2020-10-08|3163.32
#2020-10-09|3201.42
#2020-10-12|3229.06
#2020-10-13|3199.09
#2020-10-14|3190.90
#2020-10-15|3199.50
#2020-10-16|3208.51
#2020-10-19|3173.25
#2020-10-20|3179.45
#2020-10-21|3172.00
#2020-10-22|3295.02
#2020-10-23|3325.78
#2020-10-26|3282.77
#2020-10-27|3281.16
#2020-10-28|3158.41
#2020-10-29|3126.98
#2020-10-30|3096.10
#2020-11-02|3146.55
#2020-11-03|3196.52
#2020-11-04|3245.75
#2020-11-05|3293.08
#2020-11-06|3288.93
#2020-11-09|3371.89
#2020-11-10|3328.02
#2020-11-11|3318.94
#2020-11-12|3291.50
#2020-11-13|3333.94
#2020-11-16|3333.64
#2020-11-17|3344.90
#2020-11-18|3285.87
#2020-11-19|3284.09
#2020-11-20|3282.67
#2020-11-23|3292.52
#2020-11-24|3300.20
#2020-11-25|3279.34
#2020-11-26|3279.34
#2020-11-27|3311.54
#2020-11-30|3332.81
#2020-12-01|3360.52
#2020-12-02|3398.32
#2020-12-03|3379.60
#2020-12-04|3445.01
#2020-12-07|3412.07
#2020-12-08|3428.05
#2020-12-09|3407.32
#2020-12-10|3444.13
#2020-12-11|3409.90
#2020-12-14|3389.97
#2020-12-15|3445.40
#2020-12-16|3446.49
#2020-12-17|3500.58
#2020-12-18|3523.77
#2020-12-21|3494.59
#2020-12-22|3517.57
#2020-12-23|3501.70
#2020-12-24|3528.43
#2020-12-25|3528.43
#2020-12-28|3528.61
#2020-12-29|3517.17
#2020-12-30|3516.48
#2020-12-31|3566.06
#2021-01-01|3566.06
#2021-01-04|3539.44
#2021-01-05|3573.21
#2021-01-06|3600.21
#2021-01-07|3642.93
#2021-01-08|3682.18
#2021-01-11|3658.06
#2021-01-12|3663.42
#2021-01-13|3684.49
#2021-01-14|3644.55
#2021-01-15|3680.21
#2021-01-18|3680.21
#2021-01-19|3672.44
#2021-01-20|3706.18
#2021-01-21|3654.45
#2021-01-22|3627.69
#2021-01-25|3641.65
#2021-01-26|3620.67
#2021-01-27|3507.57
#2021-01-28|3557.24
#2021-01-29|3560.58
#2021-02-01|3583.91
#2021-02-02|3626.97
#2021-02-03|3619.18
#2021-02-04|3699.53
#2021-02-05|3706.53
#2021-02-08|3714.35
#2021-02-09|3708.59
#2021-02-10|3704.85
#2021-02-11|3715.09
#2021-02-12|3735.16
#2021-02-15|3735.16
#2021-02-16|3740.79
#2021-02-17|3684.53
#2021-02-18|3672.63
#2021-02-19|3602.73
#2021-02-22|3549.20
#2021-02-23|3568.03
#2021-02-24|3573.95
#2021-02-25|3535.73
#2021-02-26|3511.01
#2021-03-01|3591.03
#2021-03-02|3575.13
#2021-03-03|3486.16
#2021-03-04|3417.56
#2021-03-05|3488.41
#2021-03-08|3436.17
#2021-03-09|3473.86
#2021-03-10|3463.97
#2021-03-11|3512.37
#2021-03-12|3505.04
#2021-03-15|3554.48
#2021-03-16|3514.77
#2021-03-17|3498.71
#2021-03-18|3440.35
#2021-03-19|3467.59
#2021-03-22|3491.13
#2021-03-23|3454.62
#2021-03-24|3442.16
#2021-03-25|3467.21
#2021-03-26|3523.48
#2021-03-29|3514.73
#2021-03-30|3524.42
#2021-03-31|3550.16
#2021-04-01|3554.49
#2021-04-02|3554.49
#2021-04-05|3607.15
#2021-04-06|3610.00
#2021-04-07|3589.64
#2021-04-08|3615.17
#2021-04-09|3678.05
#2021-04-12|3683.54
#2021-04-13|3716.12
#2021-04-14|3704.27
#2021-04-15|3779.77
#2021-04-16|3809.50
#2021-04-19|3792.41
#2021-04-20|3783.44
#2021-04-21|3881.07
#2021-04-22|3882.72
#2021-04-23|3910.06
#2021-04-26|3901.18
#2021-04-27|3903.39
#2021-04-28|3896.44
#2021-04-29|3845.76
#2021-04-30|3826.05
#2021-05-03|3844.10
#2021-05-04|3816.14
#2021-05-05|3767.35
#2021-05-06|3751.06
#2021-05-07|3785.46
#2021-05-10|3745.61
#2021-05-11|3710.12
#2021-05-12|3646.54
#2021-05-13|3671.53
#2021-05-14|3709.64
#2021-05-17|3686.24
#2021-05-18|3700.21
#2021-05-19|3702.53
#2021-05-20|3769.49
#2021-05-21|3780.91
#2021-05-24|3816.99
#2021-05-25|3814.96
#2021-05-26|3803.10
#2021-05-27|3787.40
#2021-05-28|3796.18
#2021-05-31|3796.18
#2021-06-01|3760.72
#2021-06-02|3708.85
#2021-06-03|3722.00
#2021-06-04|3758.58
#2021-06-07|3746.47
#2021-06-08|3763.37
#2021-06-09|3785.30
#2021-06-10|3863.53
#2021-06-11|3856.85
#2021-06-14|3858.03
#2021-06-15|3842.19
#2021-06-16|3837.54
#2021-06-17|3867.28
#2021-06-18|3835.74
#2021-06-21|3886.64
#2021-06-22|3896.17
#2021-06-23|3894.16
#2021-06-24|3894.29
#2021-06-25|3907.68
#2021-06-28|3918.25
#2021-06-29|3932.95
#2021-06-30|3910.34
#2021-07-01|3961.15
#2021-07-02|3991.55
#2021-07-05|3991.55
#2021-07-06|3981.72
#2021-07-07|4027.81
#2021-07-08|4021.20
#2021-07-09|4029.97
#2021-07-12|4033.84
#2021-07-13|4017.78
#2021-07-14|3991.80
#2021-07-15|3951.29
#2021-07-16|3970.70
#2021-07-19|3895.10
#2021-07-20|3972.48
#2021-07-21|3973.83
#2021-07-22|4014.85
#2021-07-23|4069.40
#2021-07-26|4045.11
#2021-07-27|4076.68
#2021-07-28|4081.45
#2021-07-29|4182.30
#2021-07-30|4219.52
#2021-08-02|4240.86
#2021-08-03|4248.55
#2021-08-04|4232.84
#2021-08-05|4166.10
#2021-08-06|4151.07
#2021-08-09|4116.76
#2021-08-10|4072.48
#2021-08-11|4076.95
#2021-08-12|4144.37
#2021-08-13|4150.55
#2021-08-16|4196.08
#2021-08-17|4231.46
#2021-08-18|4180.01
#2021-08-19|4209.10
#2021-08-20|4233.34
#2021-08-23|4237.44
#2021-08-24|4266.84
#2021-08-25|4259.79
#2021-08-26|4236.53
#2021-08-27|4253.51
#2021-08-30|4288.18
#2021-08-31|4293.48
#2021-09-01|4334.66
#2021-09-02|4388.58
#2021-09-03|4399.97
#2021-09-06|4399.97
#2021-09-07|4394.36
#2021-09-08|4445.31
#2021-09-09|4406.37
#2021-09-10|4376.82
#2021-09-13|4331.57
#2021-09-14|4369.71
#2021-09-15|4394.44
#2021-09-16|4410.55
#2021-09-17|4378.81
#2021-09-20|4324.91
#2021-09-21|4330.07
#2021-09-22|4358.59
#2021-09-23|4382.24
#2021-09-24|4374.35
#2021-09-27|4276.38
#2021-09-28|4179.25
#2021-09-29|4184.51
#2021-09-30|4128.30
#2021-10-01|4129.22
#2021-10-04|4009.37
#2021-10-05|4054.46
#2021-10-06|4070.94
#2021-10-07|4089.15
#2021-10-08|4019.61
#2021-10-11|3978.98
#2021-10-12|3958.84
#2021-10-13|3936.67
#2021-10-14|3990.53
#2021-10-15|3980.14
#2021-10-18|3963.30
#2021-10-19|4027.57
#2021-10-20|4076.48
#2021-10-21|4076.21
#2021-10-22|4081.74
#2021-10-25|4068.92
#2021-10-26|4070.97
#2021-10-27|4049.75
#2021-10-28|4066.87
#2021-10-29|4121.64
#2021-11-01|4138.16
#2021-11-02|4163.48
#2021-11-03|4179.78
#2021-11-04|4152.86
#2021-11-05|4147.49
#2021-11-08|4202.96
#2021-11-09|4195.82
#2021-11-10|4164.92
#2021-11-11|4115.90
#2021-11-12|4136.50
#2021-11-15|4135.19
#2021-11-16|4189.49
#2021-11-17|4196.49
#2021-11-18|4169.95
#2021-11-19|4164.01
#2021-11-22|4105.33
#2021-11-23|4052.38
#2021-11-24|4055.20
#2021-11-25|4055.20
#2021-11-26|3983.80
#2021-11-29|3999.93
#2021-11-30|3902.00
#2021-12-01|3882.41
#2021-12-02|3946.26
#2021-12-03|3940.29
#2021-12-06|4006.72
#2021-12-07|4107.96
#2021-12-08|4152.85
#2021-12-09|4137.02
#2021-12-10|4135.77
#2021-12-13|4125.55
#2021-12-14|4027.97
#2021-12-15|4092.27
#2021-12-16|4102.70
#2021-12-17|4148.92
#2021-12-20|4079.65
#2021-12-21|4177.55
#2021-12-22|4240.57
#2021-12-23|4265.82
#2021-12-24|4265.82
#2021-12-27|4320.96
#2021-12-28|4293.66
#2021-12-29|4323.41
#2021-12-30|4342.56
#2021-12-31|4320.03
#2022-01-03|4269.41
#2022-01-04|4201.39
#2022-01-05|4073.23
#2022-01-06|4040.28
#2022-01-07|3996.20
#2022-01-10|4025.43
#2022-01-11|4080.73
#2022-01-12|4060.92
#2022-01-13|3985.55
#2022-01-14|3955.06
#2022-01-17|3955.06
#2022-01-18|3861.78
#2022-01-19|3887.22
#2022-01-20|3863.06
#2022-01-21|3791.04
#2022-01-24|3796.51
#2022-01-25|3737.54
#2022-01-26|3696.92
#2022-01-27|3623.44
#2022-01-28|3710.24
#2022-01-31|3795.51
#2022-02-01|3818.13
#2022-02-02|3886.20
#2022-02-03|3902.38
#2022-02-04|3881.04
#2022-02-07|3877.69
#2022-02-08|3944.64
#2022-02-09|4012.79
#2022-02-10|3952.04
#2022-02-11|3882.71
#2022-02-14|3844.81
#2022-02-15|3931.55
#2022-02-16|3930.86
#2022-02-17|3833.89
#2022-02-18|3794.94
#2022-02-21|3794.94
#2022-02-22|3798.26
#2022-02-23|3781.62
#2022-02-24|3884.31
#2022-02-25|3980.17
#2022-02-28|3943.94
#2022-03-01|3919.26
#2022-03-02|3926.01
#2022-03-03|3921.40
#2022-03-04|3895.23
#2022-03-07|3805.53
#2022-03-08|3659.74
#2022-03-09|3764.09
#2022-03-10|3719.04
#2022-03-11|3630.74
#2022-03-14|3608.50
#2022-03-15|3692.47
#2022-03-16|3799.18
#2022-03-17|3856.25
#2022-03-18|3896.96
#2022-03-21|3887.74
#2022-03-22|3918.94
#2022-03-23|3798.19
#2022-03-24|3833.41
#2022-03-25|3856.29
#2022-03-28|3897.03
#2022-03-29|3957.29
#2022-03-30|3950.26
#2022-03-31|3919.62
#2022-04-01|3999.41
#2022-04-04|3926.56
#2022-04-05|3923.02
#2022-04-06|3939.16
#2022-04-07|3995.66
#2022-04-08|3988.49
#2022-04-11|3907.98
#2022-04-12|3873.45
#2022-04-13|3920.23
#2022-04-14|3886.81
#2022-04-15|3886.81
#2022-04-18|3812.21
#2022-04-19|3881.26
#2022-04-20|3950.44
#2022-04-21|3847.45
#2022-04-22|3675.14
#2022-04-25|3715.73
#2022-04-26|3616.59
#2022-04-27|3549.59
#2022-04-28|3478.97
#2022-04-29|3395.76
#2022-05-02|3392.14
#2022-05-03|3407.17
#2022-05-04|3492.92
#2022-05-05|3407.99
#2022-05-06|3358.36
#2022-05-09|3217.89
#2022-05-10|3201.89
#2022-05-11|3168.90
#2022-05-12|3189.56
#2022-05-13|3260.38
#2022-05-16|3264.66
#2022-05-17|3326.46
#2022-05-18|3223.86
#2022-05-19|3257.87
#2022-05-20|3265.70
#2022-05-23|3306.65
#2022-05-24|3275.33
#2022-05-25|3276.51
#2022-05-26|3313.77
#2022-05-27|3402.57
#2022-05-30|3402.57
#2022-05-31|3363.26
#2022-06-01|3288.83
#2022-06-02|3397.05
#2022-06-03|3310.03
#2022-06-06|3326.74
#2022-06-07|3351.91
#2022-06-08|3317.39
#2022-06-09|3231.99
#2022-06-10|3185.30
#2022-06-13|3064.01
#2022-06-14|3003.21
#2022-06-15|3047.29
#2022-06-16|2982.71
#2022-06-17|2993.24
#2022-06-20|2993.24
#2022-06-21|3014.65
#2022-06-22|3038.92
#2022-06-23|3125.63
#2022-06-24|3216.89
#2022-06-27|3212.50
#2022-06-28|3140.55
#2022-06-29|3178.74
#2022-06-30|3141.09
#2022-07-01|3210.79
#2022-07-04|3210.79
#2022-07-05|3204.45
#2022-07-06|3195.64
#2022-07-07|3223.54
#2022-07-08|3215.81
#2022-07-11|3167.41
#2022-07-12|3096.45
#2022-07-13|3078.41
#2022-07-14|3060.07
#2022-07-15|3129.43
#2022-07-18|3079.24
#2022-07-19|3176.78
#2022-07-20|3194.06
#2022-07-21|3279.83
#2022-07-22|3238.77
#2022-07-25|3220.30
#2022-07-26|3232.79
#2022-07-27|3292.36
#2022-07-28|3342.84
#2022-07-29|3269.95
#2022-08-01|3264.94
#2022-08-02|3274.11
#2022-08-03|3297.40
#2022-08-04|3336.81
#2022-08-05|3358.78
#2022-08-08|3361.33
#2022-08-09|3273.45
#2022-08-10|3350.19
#2022-08-11|3349.40
#2022-08-12|3386.80
#2022-08-15|3398.86
#2022-08-16|3369.19
#2022-08-17|3297.76
#2022-08-18|3289.31
#2022-08-19|3256.58
#2022-08-22|3179.16
#2022-08-23|3137.62
#2022-08-24|3158.53
#2022-08-25|3211.65
#2022-08-26|3075.93
#2022-08-29|3056.69
#2022-08-30|3042.05
#2022-08-31|3033.63
#2022-09-01|3049.89
#2022-09-02|3010.99
#2022-09-05|3010.99
#2022-09-06|3001.17
#2022-09-07|3091.58
#2022-09-08|3158.50
#2022-09-09|3204.36
#2022-09-12|3222.38
#2022-09-13|3084.86
#2022-09-14|3082.44
#2022-09-15|3062.39
#2022-09-16|3010.40
#2022-09-19|2947.79
#2022-09-20|2872.37
#2022-09-21|2807.44
#2022-09-22|2770.19
#2022-09-23|2765.73
#2022-09-26|2735.24
#2022-09-27|2688.74
#2022-09-28|2728.78
#2022-09-29|2700.55
#2022-09-30|2656.90
#2022-10-03|2749.81
#2022-10-04|2825.84
#2022-10-05|2826.14
#2022-10-06|2767.91
#2022-10-07|2685.93
#2022-10-10|2642.34
#2022-10-11|2641.90
#2022-10-12|2625.78
#2022-10-13|2692.75
#2022-10-14|2649.96
#2022-10-17|2731.75
#2022-10-18|2757.15
#2022-10-19|2697.23
#2022-10-20|2642.91
#2022-10-21|2676.10
#2022-10-24|2692.03
#2022-10-25|2739.07
#2022-10-26|2798.07
#2022-10-27|2711.02
#2022-10-28|2611.27
#2022-10-31|2639.72
#2022-11-01|2651.25
#2022-11-02|2555.51
#2022-11-03|2502.43
#2022-11-04|2527.00
#2022-11-07|2546.95
#2022-11-08|2545.78
#2022-11-09|2535.80
#2022-11-10|2698.02
#2022-11-11|2771.48
#2022-11-14|2708.84
#2022-11-15|2742.90
#2022-11-16|2702.34
#2022-11-17|2645.34
#2022-11-18|2685.36
#2022-11-21|2707.03
#2022-11-22|2721.84
#2022-11-23|2759.73
#2022-11-24|2759.73
#2022-11-25|2767.19
#2022-11-28|2734.69
#2022-11-29|2740.26
#2022-11-30|2825.66
#2022-12-01|2874.41
#2022-12-02|2864.07
#2022-12-05|2788.15
#2022-12-06|2744.03
#2022-12-07|2760.51
#2022-12-08|2781.23
#2022-12-09|2781.07
#2022-12-12|2832.91
#2022-12-13|2874.44
#2022-12-14|2855.39
#2022-12-15|2815.96
#2022-12-16|2774.19
#2022-12-19|2766.30
#2022-12-20|2772.97
#2022-12-21|2826.44
#2022-12-22|2823.96
#2022-12-23|2826.55
#2022-12-26|2826.55
#2022-12-27|2825.82
#2022-12-28|2792.65
#2022-12-29|2867.09
#2022-12-30|2841.09
#2023-01-02|2841.09
#2023-01-03|2848.44
#2023-01-04|2912.65
#2023-01-05|2862.19
#2023-01-06|2896.79
#2023-01-09|2882.99
#2023-01-10|2932.36
#2023-01-11|2955.45
#2023-01-12|2938.84
#2023-01-13|2956.80
#2023-01-16|2956.80
#2023-01-17|2968.24
#2023-01-18|2948.10
#2023-01-19|2947.81
#2023-01-20|2973.65
#2023-01-23|2990.55
#2023-01-24|2930.70
#2023-01-25|2951.01
#2023-01-26|2995.22
#2023-01-27|3014.21
#2023-01-30|2965.88
#2023-01-31|3000.75
#2023-02-01|3084.68
#2023-02-02|3199.93
#2023-02-03|3113.61
#2023-02-06|3085.83
#2023-02-07|3126.78
#2023-02-08|3076.92
#2023-02-09|3022.37
#2023-02-10|3025.00
#2023-02-13|3049.45
#2023-02-14|3037.51
#2023-02-15|3066.62
#2023-02-16|3061.68
#2023-02-17|3068.81
#2023-02-20|3068.81
#2023-02-21|2989.55
#2023-02-22|2990.02
#2023-02-23|3015.52
#2023-02-24|2983.38
#2023-02-27|2985.78
#2023-02-28|3015.25
#2023-03-01|3001.23
#2023-03-02|3032.95
#2023-03-03|3109.58
#2023-03-06|3063.30
#2023-03-07|3041.09
#2023-03-08|3007.75
#2023-03-09|2968.42
#2023-03-10|2911.68
#2023-03-13|2953.60
#2023-03-14|2993.23
#2023-03-15|2993.34
#2023-03-16|3059.63
#2023-03-17|3019.80
#2023-03-20|3039.05
#2023-03-21|3085.20
#2023-03-22|3019.72
#2023-03-23|3011.70
#2023-03-24|3046.92
#2023-03-27|3060.34
#2023-03-28|3051.53
#2023-03-29|3073.87
#2023-03-30|3097.79
#2023-03-31|3158.15
#2023-04-03|3133.61
#2023-04-04|3148.99
#2023-04-05|3160.33
#2023-04-06|3180.25
#2023-04-07|3180.25
#2023-04-10|3180.75
#2023-04-11|3206.30
#2023-04-12|3203.88
#2023-04-13|3253.28
#2023-04-14|3240.89
#2023-04-17|3245.14
#2023-04-18|3231.75
#2023-04-19|3294.39
#2023-04-20|3276.31
#2023-04-21|3300.48
#2023-04-24|3337.59
#2023-04-25|3268.69
#2023-04-26|3251.50
#2023-04-27|3230.63
#2023-04-28|3272.27
#2023-05-01|3280.14
#2023-05-02|3257.79
#2023-05-03|3267.02
#2023-05-04|3205.59
#2023-05-05|3232.71
#2023-05-08|3216.84
#2023-05-09|3189.83
#2023-05-10|3205.31
#2023-05-11|3193.08
#2023-05-12|3192.23
#2023-05-15|3189.79
#2023-05-16|3172.95
#2023-05-17|3161.92
#2023-05-18|3173.88
#2023-05-19|3176.23
#2023-05-22|3195.16
#2023-05-23|3102.23
#2023-05-24|3072.34
#2023-05-25|3033.77
#2023-05-26|3047.21
#2023-05-29|3047.21
#2023-05-30|3021.51
#2023-05-31|3043.93
#2023-06-01|3100.05
#2023-06-02|3120.94
#2023-06-05|3137.43
#2023-06-06|3120.01
#2023-06-07|3116.19
#2023-06-08|3106.43
#2023-06-09|3099.22
#2023-06-12|3136.73
#2023-06-13|3167.13
#2023-06-14|3182.96
#2023-06-15|3230.85
#2023-06-16|3259.88
#2023-06-19|3259.88
#2023-06-20|3253.49
#2023-06-21|3250.07
#2023-06-22|3264.39
#2023-06-23|3235.32
#2023-06-26|3235.67
#2023-06-27|3258.74
#2023-06-28|3266.87
#2023-06-29|3301.97
#2023-06-30|3361.03
#2023-07-03|3307.60
#2023-07-04|3307.60
#2023-07-05|3286.03
#2023-07-06|3263.33
#2023-07-07|3258.87
#2023-07-10|3304.22
#2023-07-11|3331.80
#2023-07-12|3357.99
#2023-07-13|3379.46
#2023-07-14|3378.90
#2023-07-17|3358.04
#2023-07-18|3344.27
#2023-07-19|3331.46
#2023-07-20|3353.97
#2023-07-21|3381.67
#2023-07-24|3414.80
#2023-07-25|3418.70
#2023-07-26|3432.23
#2023-07-27|3374.60
#2023-07-28|3374.67
#2023-07-31|3347.00
#2023-08-01|3342.51
#2023-08-02|3309.75
#2023-08-03|3264.80
#2023-08-04|3270.35
#2023-08-07|3289.64
#2023-08-08|3304.29
#2023-08-09|3288.02
#2023-08-10|3262.79
#2023-08-11|3293.50
#2023-08-14|3321.86
#2023-08-15|3301.43
#2023-08-16|3261.51
#2023-08-17|3224.30
#2023-08-18|3210.98
#2023-08-21|3223.98
#2023-08-22|3228.17
#2023-08-23|3244.48
#2023-08-24|3219.11
#2023-08-25|3250.69
#2023-08-28|3267.85
#2023-08-29|3312.34
#2023-08-30|3308.13
#2023-08-31|3271.76
#2023-09-01|3273.19
#2023-09-04|3273.19
#2023-09-05|3211.32
#2023-09-06|3196.30
#2023-09-07|3146.28
#2023-09-08|3099.01
#2023-09-11|3121.24
#2023-09-12|3089.04
#2023-09-13|3091.38
#2023-09-14|3113.59
#2023-09-15|3100.17
#2023-09-18|3082.06
#2023-09-19|3077.38
#2023-09-20|3060.95
#2023-09-21|3003.99
#2023-09-22|2992.67
#2023-09-25|3000.31
#2023-09-26|2978.18
#2023-09-27|2960.38
#2023-09-28|2989.33
#2023-09-29|2963.78
#2023-10-02|2939.87
#2023-10-03|2931.07
#2023-10-04|2956.45
#2023-10-05|2950.42
#2023-10-06|2979.85
#2023-10-09|2985.51
#2023-10-10|3007.09
#2023-10-11|2957.14
#2023-10-12|2904.94
#2023-10-13|2928.03
#2023-10-16|2952.62
#2023-10-17|2951.55
#2023-10-18|2918.80
#2023-10-19|2883.86
#2023-10-20|2885.49
#2023-10-23|2871.51
#2023-10-24|2891.90
#2023-10-25|2821.06
#2023-10-26|2678.09
#2023-10-27|2635.63
#2023-10-30|2622.17
#2023-10-31|2636.88
#2023-11-01|2643.16
#2023-11-02|2693.78
#2023-11-03|2745.49
#2023-11-06|2741.96
#2023-11-07|2722.76
#2023-11-08|2722.73
#2023-11-09|2596.17
#2023-11-10|2623.64
#2023-11-13|2632.66
#2023-11-14|2678.47
#2023-11-15|2695.77
#2023-11-16|2704.30
#2023-11-17|2694.58
#2023-11-20|2721.05
#2023-11-21|2738.10
#2023-11-22|2747.72
#2023-11-23|2747.72
#2023-11-24|2770.14
#2023-11-27|2750.99
#2023-11-28|2741.00
#2023-11-29|2739.11
#2023-11-30|2749.94
#2023-12-01|2786.92
#2023-12-04|2790.20
#2023-12-05|2750.06
#2023-12-06|2765.99
#2023-12-07|2768.05
#2023-12-08|2767.76
#2023-12-11|2782.65
#2023-12-12|2814.22
#2023-12-13|2914.48
#2023-12-14|2973.50
#2023-12-15|2960.60
#2023-12-18|2947.65
#2023-12-19|2982.27
#2023-12-20|2939.99
#2023-12-21|2992.68
#2023-12-22|3000.29
#2023-12-25|3000.29
#2023-12-26|3017.02
#2023-12-27|3015.36
#2023-12-28|3021.30
#2023-12-29|3009.01
#2024-01-01|3009.01
#2024-01-02|2998.41
#2024-01-03|2911.01
#2024-01-04|2931.78
#2024-01-05|2919.89
#2024-01-08|2996.41
#2024-01-09|2965.48
#2024-01-10|2991.25
#2024-01-11|2959.82
#2024-01-12|2942.34
#2024-01-15|2942.34
#2024-01-16|2924.55
#2024-01-17|2893.50
#2024-01-18|2920.23
#2024-01-19|2925.28
#2024-01-22|2953.71
#2024-01-23|2955.27
#2024-01-24|2898.19
#2024-01-25|2925.65
#2024-01-26|2936.37
#2024-01-29|2975.88
#2024-01-30|2961.03
#2024-01-31|2991.35
#2024-02-01|3030.76
#2024-02-02|3054.34
#2024-02-05|3058.31
#2024-02-06|3112.59
#2024-02-07|3106.92
#2024-02-08|3107.78
#2024-02-09|3112.14
#2024-02-12|3136.59
#2024-02-13|3071.14
#2024-02-14|3103.25
#2024-02-15|3072.60
#2024-02-16|3078.45
#2024-02-19|3078.45
#2024-02-20|3087.10
#2024-02-21|3109.85
#2024-02-22|3122.86
#2024-02-23|3140.86
#2024-02-26|3093.63
#2024-02-27|3086.92
#2024-02-28|3062.09
#2024-02-29|3035.35
#2024-03-01|3063.34
#2024-03-04|3087.58
#2024-03-05|3047.91
#2024-03-06|3085.90
#2024-03-07|3159.21
#2024-03-08|3151.70
#2024-03-11|3132.04
#2024-03-12|3144.91
#2024-03-13|3178.29
#2024-03-14|3172.93
#2024-03-15|3148.68
#2024-03-18|3168.13
#2024-03-19|3192.44
#2024-03-20|3188.88
#2024-03-21|3212.37
#2024-03-22|3211.08
#2024-03-25|3171.46
#2024-03-26|3173.02
#2024-03-27|3232.24
#2024-03-28|3242.58
#2024-03-29|3242.58
#2024-04-01|3196.26
#2024-04-02|3159.07
#2024-04-03|3158.76
#2024-04-04|3141.36
#2024-04-05|3181.60
#2024-04-08|3163.99
#2024-04-09|3207.80
#2024-04-10|3155.27
#2024-04-11|3144.63
#2024-04-12|3079.53
#2024-04-15|3047.58
#2024-04-16|3033.72
#2024-04-17|3000.44
#2024-04-18|2998.01
#2024-04-19|2990.03
#2024-04-22|3006.60
#2024-04-23|3058.97
#2024-04-24|3056.21
#2024-04-25|3010.88
#2024-04-26|2984.96
#2024-04-29|2984.77
#2024-04-30|2950.81
#2024-05-01|2976.65
#2024-05-02|3006.16
#2024-05-03|2994.40
#2024-05-06|3004.76
#2024-05-07|3023.51
#2024-05-08|2983.09
#2024-05-09|3031.82
#2024-05-10|3021.51
#2024-05-13|3000.94
#2024-05-14|3030.21
#2024-05-15|3078.14
#2024-05-16|3067.38
#2024-05-17|3058.50
#2024-05-20|3043.81
#2024-05-21|3029.29
#2024-05-22|3019.09
#2024-05-23|2948.02
#2024-05-24|2953.69
#2024-05-27|2953.69
#2024-05-28|2917.40
#2024-05-29|2897.52
#2024-05-30|2916.94
#2024-05-31|2947.90
#2024-06-03|2983.27
#2024-06-04|2960.14
#2024-06-05|2959.38
#2024-06-06|2976.90
#2024-06-07|2972.43
#2024-06-10|2950.25
#2024-06-11|2930.56
#2024-06-12|2958.42
#2024-06-13|2947.10
#2024-06-14|2924.62
#2024-06-17|2903.78
#2024-06-18|2902.96
#2024-06-19|2902.96
#2024-06-20|2925.51
#2024-06-21|2948.60
#2024-06-24|2927.31
#2024-06-25|2905.94
#2024-06-26|2901.24
#2024-06-27|2913.76
#2024-06-28|2913.54
#2024-07-01|2869.36
#2024-07-02|2874.19
#2024-07-03|2874.19
#2024-07-04|2874.19
#2024-07-05|2883.74
#2024-07-08|2871.87
#2024-07-09|2867.47
#2024-07-10|2885.33
#2024-07-11|2926.13
#2024-07-12|2906.81
#2024-07-15|2874.59
#2024-07-16|2918.56
#2024-07-17|2934.98
#2024-07-18|2887.04
#2024-07-19|2889.53
#2024-07-22|2910.28
#2024-07-23|2908.53
#2024-07-24|2937.86
#2024-07-25|2660.66
#2024-07-26|2729.21
#2024-07-29|2749.97
#2024-07-30|2799.32
#2024-07-31|2791.78
#2024-08-01|2766.90
#2024-08-02|2745.63
#2024-08-05|2696.23
#2024-08-06|2701.29
#2024-08-07|2646.71
#2024-08-08|2700.62
#2024-08-09|2709.95
#2024-08-12|2700.25
#2024-08-13|2741.67
#2024-08-14|2726.58
#2024-08-15|2769.59
#2024-08-16|2799.29
#2024-08-19|2797.93
#2024-08-20|2786.93
#2024-08-21|2795.38
#2024-08-22|2791.50
#2024-08-23|2813.78
#2024-08-26|2790.62
#2024-08-27|2810.41
#2024-08-28|2793.73
#2024-08-29|2872.71
#2024-08-30|2877.26
#2024-09-02|2877.26
#2024-09-03|2838.17
#2024-09-04|2811.34
#2024-09-05|2785.65
#2024-09-06|2779.71
#2024-09-09|2802.28
#2024-09-10|2823.80
#2024-09-11|2821.09
#2024-09-12|2825.01
#2024-09-13|2857.50
#2024-09-16|2868.60
#2024-09-17|2840.17
#2024-09-18|2863.76
#2024-09-19|2895.37
#2024-09-20|2864.35
#2024-09-23|2866.92
#2024-09-24|2865.32
#2024-09-25|2821.79
#2024-09-26|2852.26
#2024-09-27|2885.04
#2024-09-30|2877.65
#2024-10-01|2844.92
#2024-10-02|2829.28
#2024-10-03|2803.42
#2024-10-04|2811.58
#2024-10-07|2776.50
#2024-10-08|2804.30
#2024-10-09|2812.96
#2024-10-10|2795.59
#2024-10-11|2801.37
#2024-10-14|2834.92
#2024-10-15|2830.61
#2024-10-16|2815.73
#2024-10-17|2810.31
#2024-10-18|2855.60
#2024-10-21|2822.34
#2024-10-22|2798.18
#2024-10-23|2803.59
#2024-10-24|2843.34
#2024-10-25|2809.05
#2024-10-28|2806.83
#2024-10-29|2808.59
#2024-10-30|2804.54
#2024-10-31|2746.64
#2024-11-01|2777.80
#2024-11-04|2767.97
#2024-11-05|2790.05
#2024-11-06|2806.63
#2024-11-07|2751.59
#2024-11-08|2758.97
#2024-11-11|2775.34
#2024-11-12|2738.45
#2024-11-13|2754.24
#2024-11-14|2714.87
#2024-11-15|2690.44
#2024-11-18|2703.97
#2024-11-19|2686.75
#2024-11-20|2694.83
#2024-11-21|2736.68
#2024-11-22|2737.07
#2024-11-25|2782.38
#2024-11-26|2768.08
#2024-11-27|2775.00
#2024-11-28|2775.00
#2024-11-29|2774.68
#2024-12-02|2768.69
#2024-12-03|2751.52
#2024-12-04|2787.37
#2024-12-05|2751.84
#2024-12-06|2739.06
#2024-12-09|2769.97
#2024-12-10|2779.75
#2024-12-11|2787.59
#2024-12-12|2811.13
#2024-12-13|2787.23
#2024-12-16|2788.97
#2024-12-17|2779.27
#2024-12-18|2711.91
#2024-12-19|2718.15
#2024-12-20|2752.42
#2024-12-23|2740.18
#2024-12-24|2755.94
#2024-12-25|2755.94
#2024-12-26|2770.92
#2024-12-27|2763.25
#2024-12-30|2726.51
#2024-12-31|2728.12
#2025-01-01|2728.12
#2025-01-02|2712.55
#2025-01-03|2751.93
#2025-01-06|2775.57
#2025-01-07|2782.25
#2025-01-08|2793.59
#2025-01-09|2793.59
#2025-01-10|2759.23
#2025-01-13|2777.00
#2025-01-14|2755.59
#2025-01-15|2750.12
#2025-01-16|2787.00
#2025-01-17|2797.33
#2025-01-20|2797.33
#2025-01-21|2832.29
#2025-01-22|2824.27
#2025-01-23|2827.84
#2025-01-24|2848.93
#2025-01-27|2877.69
#2025-01-28|2890.32
#2025-01-29|2857.68
#2025-01-30|2894.24
#2025-01-31|2871.65
#2025-02-03|2843.50
#2025-02-04|2822.72
#2025-02-05|2854.88
#2025-02-06|2767.58
#2025-02-07|2724.63
#2025-02-10|2728.15
#2025-02-11|2712.16
#2025-02-12|2720.58
#2025-02-13|2610.65
#2025-02-14|2606.51
#2025-02-17|2606.51
#2025-02-18|2592.60
#2025-02-19|2589.38
#2025-02-20|2594.18
#2025-02-21|2574.86
#2025-02-24|2605.36
#2025-02-25|2599.60
#2025-02-26|2593.25
#2025-02-27|2540.33
#2025-02-28|2551.27
#2025-03-03|2541.69
#2025-03-04|2506.84
#2025-03-05|2534.40
#2025-03-06|2534.96
#2025-03-07|2544.03
#2025-03-10|2493.33
#2025-03-11|2473.99
#2025-03-12|2444.25
#2025-03-13|2425.10
#2025-03-14|2480.42
#2025-03-17|2505.05
#2025-03-18|2522.25
#2025-03-19|2516.69
#2025-03-20|2510.84
#2025-03-21|2505.58
#2025-03-24|2522.26
#2025-03-25|2505.51
#2025-03-26|2498.64
#2025-03-27|2505.79
#2025-03-28|2482.44
#2025-03-31|2505.19
#2025-04-01|2473.93
#2025-04-02|2490.14
#2025-04-03|2432.29
#2025-04-04|2302.40
#2025-04-07|2286.47
#2025-04-08|2210.86
#2025-04-09|2352.91
#2025-04-10|2260.60
#2025-04-11|2304.99
#2025-04-14|2341.38
#2025-04-15|2319.53
#2025-04-16|2312.34
#2025-04-17|2308.07
#2025-04-18|2308.07
#2025-04-21|2275.96
#2025-04-22|2321.92
#2025-04-23|2345.83
#2025-04-24|2399.64
#2025-04-25|2381.36
#2025-04-28|2374.88
#2025-04-29|2387.49
#2025-04-30|2376.33
#2025-05-01|2227.58
#2025-05-02|2241.17
#2025-05-05|2221.79
#2025-05-06|2188.35
#2025-05-07|2207.66
#2025-05-08|2233.01
#2025-05-09|2224.83
#2025-05-12|2309.50
#2025-05-13|2300.12
#2025-05-14|2262.77
#2025-05-15|2280.36
#2025-05-16|2321.66
#2025-05-19|2325.09
#2025-05-20|2317.93
#2025-05-21|2250.77
#2025-05-22|2239.87
#2025-05-23|2226.86
#2025-05-26|2226.86
#2025-05-27|2278.56
#2025-05-28|2273.57
#2025-05-29|2285.57
#2025-05-30|2248.68
#2025-06-02|2228.23
#2025-06-03|2237.44
#2025-06-04|2247.54
#2025-06-05|2259.06
#2025-06-06|2275.97
#2025-06-09|2271.04
#2025-06-10|2293.15
#2025-06-11|2270.56
#2025-06-12|2275.92
#2025-06-13|2243.93
#2025-06-16|2254.86
#2025-06-17|2208.41
#2025-06-18|2219.27
#2025-06-19|2219.27
#2025-06-20|2221.05
#2025-06-23|2236.56
#2025-06-24|2266.34
#2025-06-25|2271.71
#2025-06-26|2271.67
#2025-06-27|2285.79
#2025-06-30|2290.44
#2025-07-01|2327.09
#2025-07-02|2328.66
#2025-07-03|2324.30
#2025-07-04|2324.30
#2025-07-07|2295.08
#2025-07-08|2305.89
#2025-07-09|2323.53
#2025-07-10|2362.92
#2025-07-11|2334.21
#2025-07-14|2322.83
#2025-07-15|2296.33
#2025-07-16|2291.30
#2025-07-17|2310.39
#2025-07-18|2287.15
#2025-07-21|2255.38
#2025-07-22|2310.96
#2025-07-23|2353.05
#2025-07-24|2402.01
#2025-07-25|2433.48
#2025-07-28|2398.68
#2025-07-29|2405.97
#2025-07-30|2394.71
#2025-07-31|2275.16
#2025-08-01|2258.49
#2025-08-04|2280.40
#2025-08-05|2257.79
#2025-08-06|2217.15
#2025-08-07|2279.72
#2025-08-08|2314.57
#2025-08-11|2307.01
#2025-08-12|2328.83
#2025-08-13|2366.76
#2025-08-14|2355.99
#2025-08-15|2355.33
#2025-08-18|2348.21
#2025-08-19|2378.31
#2025-08-20|2399.66
#2025-08-21|2375.14
#2025-08-22|2427.75
#2025-08-25|2387.08
#2025-08-26|2384.88
#2025-08-27|2388.72
#2025-08-28|2343.11
#2025-08-29|2364.64
#2025-09-01|2364.64
#2025-09-02|2329.61
#2025-09-03|2330.01
#2025-09-04|2343.33
#2025-09-05|2361.33
#2025-09-08|2356.61
#2025-09-09|2340.62
#2025-09-10|2309.32
#2025-09-11|2343.10
#2025-09-12|2295.82
#2025-09-15|2279.02
#2025-09-16|2277.90
#2025-09-17|2273.46
#2025-09-18|2289.07
#2025-09-19|2278.63
#2025-09-22|2271.31
#2025-09-23|2262.74
#2025-09-24|2260.56
#2025-09-25|2205.04
#2025-09-26|2244.82
#2025-09-29|2244.34
#2025-09-30|2283.32
#2025-10-01|2337.73
#2025-10-02|2360.52
#2025-10-03|2387.55
#2025-10-06|2364.27
#2025-10-07|2338.20
#2025-10-08|2362.91
#2025-10-09|2323.97
#2025-10-10|2285.21
#2025-10-13|2302.53
#2025-10-14|2319.61
#2025-10-15|2303.24
#2025-10-16|2324.40
#2025-10-17|2356.60
#2025-10-20|2398.77
#2025-10-21|2404.38
#2025-10-22|2388.11
#2025-10-23|2428.36
#2025-10-24|2404.59
#2025-10-27|2388.67
#2025-10-28|2357.91
#2025-10-29|2288.20
#2025-10-30|2271.30
#2025-10-31|2283.74
#2025-11-03|2269.64
#2025-11-04|2293.48
#2025-11-05|2272.69
#2025-11-06|2248.02
#2025-11-07|2268.21
#2025-11-10|2301.71
#2025-11-11|2362.96
#2025-11-12|2378.48
#2025-11-13|2372.43
#2025-11-14|2354.56
#2025-11-17|2330.55
#2025-11-18|2340.49
#2025-11-19|2331.47
#2025-11-20|2327.25
#2025-11-21|2415.61
#2025-11-24|2422.49
#2025-11-25|2485.28
#2025-11-26|2464.86
#2025-11-27|2464.86
#2025-11-28|2463.77
#2025-12-01|2442.63
#2025-12-02|2428.23
#2025-12-03|2463.68
#2025-12-04|2465.99
#2025-12-05|2474.45
#2025-12-08|2414.89
#2025-12-09|2402.44
#2025-12-10|2489.30
#2025-12-11|2511.47
#2025-12-12|2501.83
#2025-12-15|2498.44
#2025-12-16|2463.16
#2025-12-17|2458.88
#2025-12-18|2458.69
#2025-12-19|2472.86
#2025-12-22|2487.53
#2025-12-23|2477.39
#2025-12-24|2477.23
#2025-12-25|2477.23
#2025-12-26|2478.55
#2025-12-29|2471.33
#2025-12-30|2477.58
#2025-12-31|2458.13
#2026-01-01|2458.13
#2026-01-02|2465.42
#2026-01-05|2522.46
#2026-01-06|2589.13
#2026-01-07|2569.46
#2026-01-08|2584.18
#2026-01-09|2582.17
#2026-01-12|2573.89
#2026-01-13|2546.70
#2026-01-14|2583.22
#2026-01-15|2603.36
#2026-01-16|2570.62
#2026-01-19|2570.62
#2026-01-20|2519.70
#2026-01-21|2567.28
#2026-01-22|2550.56
#2026-01-23|2494.19
#2026-01-26|2505.18
#2026-01-27|2497.53
#2026-01-28|2459.88
#2026-01-29|2441.06
#2026-01-30|2457.76
#2026-02-02|2461.37
#2026-02-03|2451.27
#2026-02-04|2497.95
#2026-02-05|2492.58
#2026-02-06|2571.48
#2026-02-09|2559.22
#2026-02-10|2605.44
#2026-02-11|2643.29
#2026-02-12|2559.16
#2026-02-13|2569.56
#2026-02-16|2569.56
#2026-02-17|2550.82
#2026-02-18|2607.26
#2026-02-19|2590.69
#2026-02-20|2606.20
#2026-02-23|2578.06
#2026-02-24|2594.82
#2026-02-25|2590.36
#2026-02-26|2579.27
#2026-02-27|2581.25
#2026-03-02|2557.11
#2026-03-03|2528.54
#2026-03-04|2511.62
#2026-03-05|2474.58
#2026-03-06|2420.98
#2026-03-09|2418.04
#2026-03-10|2367.45
#2026-03-11|2377.36
#2026-03-12|2305.36
#2026-03-13|2304.85
#2026-03-16|2317.33
#2026-03-17|2352.84
#2026-03-18|2316.18
#2026-03-19|2316.87
#2026-03-20|2287.93
#2026-03-23|2324.73
#2026-03-24|2323.13
#2026-03-25|2347.49
#2026-03-26|2339.33
#2026-03-27|2277.96
#2026-03-30|2286.81
#2026-03-31|2334.05
#2026-04-01|2333.59
#2026-04-02|2316.63
#2026-04-03|2316.63
#2026-04-06|2329.88
#2026-04-07|2317.77
#2026-04-08|2378.75