Table Data - Nasdaq US Medical Supplies Large Mid Cap Total Return Index
| Title | Nasdaq US Medical Supplies Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB20102015LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:59 PM CDT |
| Notes | For more information about this series, see: NQUSB20102015LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 411.52 |
| 2001-04-02 | 404.23 |
| 2001-04-03 | 392.49 |
| 2001-04-04 | 398.10 |
| 2001-04-05 | 409.71 |
| 2001-04-06 | 405.33 |
| 2001-04-09 | 412.45 |
| 2001-04-10 | 412.82 |
| 2001-04-11 | 403.32 |
| 2001-04-12 | 398.07 |
| 2001-04-13 | . |
| 2001-04-16 | 403.33 |
| 2001-04-17 | 409.12 |
| 2001-04-18 | 407.16 |
| 2001-04-19 | 398.51 |
| 2001-04-20 | 393.85 |
| 2001-04-23 | 389.75 |
| 2001-04-24 | 386.76 |
| 2001-04-25 | 396.92 |
| 2001-04-26 | 394.79 |
| 2001-04-27 | 402.45 |
| 2001-04-30 | 404.49 |
| 2001-05-01 | 404.23 |
| 2001-05-02 | 399.16 |
| 2001-05-03 | 403.09 |
| 2001-05-04 | 408.11 |
| 2001-05-07 | 411.36 |
| 2001-05-08 | 412.49 |
| 2001-05-09 | 417.19 |
| 2001-05-10 | 414.21 |
| 2001-05-11 | 418.26 |
| 2001-05-14 | 422.08 |
| 2001-05-15 | 432.83 |
| 2001-05-16 | 447.05 |
| 2001-05-17 | 449.34 |
| 2001-05-18 | 445.11 |
| 2001-05-21 | 449.46 |
| 2001-05-22 | 449.26 |
| 2001-05-23 | 447.17 |
| 2001-05-24 | 441.78 |
| 2001-05-25 | 438.89 |
| 2001-05-28 | . |
| 2001-05-29 | 438.83 |
| 2001-05-30 | 444.03 |
| 2001-05-31 | 447.21 |
| 2001-06-01 | 447.79 |
| 2001-06-04 | 450.51 |
| 2001-06-05 | 455.82 |
| 2001-06-06 | 448.62 |
| 2001-06-07 | 448.64 |
| 2001-06-08 | 448.46 |
| 2001-06-11 | 440.36 |
| 2001-06-12 | 440.90 |
| 2001-06-13 | 442.19 |
| 2001-06-14 | 440.46 |
| 2001-06-15 | 442.67 |
| 2001-06-18 | 445.69 |
| 2001-06-19 | 449.78 |
| 2001-06-20 | 456.21 |
| 2001-06-21 | 462.59 |
| 2001-06-22 | 454.01 |
| 2001-06-25 | 452.74 |
| 2001-06-26 | 449.66 |
| 2001-06-27 | 442.67 |
| 2001-06-28 | 447.49 |
| 2001-06-29 | 428.37 |
| 2001-07-02 | 434.98 |
| 2001-07-03 | 432.00 |
| 2001-07-04 | . |
| 2001-07-05 | 429.98 |
| 2001-07-06 | 419.11 |
| 2001-07-09 | 425.24 |
| 2001-07-10 | 426.84 |
| 2001-07-11 | 435.35 |
| 2001-07-12 | 430.49 |
| 2001-07-13 | 433.22 |
| 2001-07-16 | 435.58 |
| 2001-07-17 | 437.53 |
| 2001-07-18 | 444.28 |
| 2001-07-19 | 444.18 |
| 2001-07-20 | 448.85 |
| 2001-07-23 | 444.62 |
| 2001-07-24 | 440.89 |
| 2001-07-25 | 445.29 |
| 2001-07-26 | 447.42 |
| 2001-07-27 | 444.33 |
| 2001-07-30 | 448.64 |
| 2001-07-31 | 457.44 |
| 2001-08-01 | 454.86 |
| 2001-08-02 | 445.48 |
| 2001-08-03 | 446.04 |
| 2001-08-06 | 441.67 |
| 2001-08-07 | 449.21 |
| 2001-08-08 | 444.54 |
| 2001-08-09 | 446.19 |
| 2001-08-10 | 449.88 |
| 2001-08-13 | 454.60 |
| 2001-08-14 | 455.91 |
| 2001-08-15 | 461.85 |
| 2001-08-16 | 461.16 |
| 2001-08-17 | 460.02 |
| 2001-08-20 | 463.69 |
| 2001-08-21 | 460.91 |
| 2001-08-22 | 462.48 |
| 2001-08-23 | 459.24 |
| 2001-08-24 | 462.00 |
| 2001-08-27 | 460.25 |
| 2001-08-28 | 453.61 |
| 2001-08-29 | 451.19 |
| 2001-08-30 | 447.71 |
| 2001-08-31 | 441.97 |
| 2001-09-03 | . |
| 2001-09-04 | 448.77 |
| 2001-09-05 | 455.83 |
| 2001-09-06 | 445.54 |
| 2001-09-07 | 437.24 |
| 2001-09-10 | 442.98 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 447.38 |
| 2001-09-18 | 445.73 |
| 2001-09-19 | 439.26 |
| 2001-09-20 | 430.47 |
| 2001-09-21 | 419.39 |
| 2001-09-24 | 421.05 |
| 2001-09-25 | 430.48 |
| 2001-09-26 | 441.58 |
| 2001-09-27 | 455.80 |
| 2001-09-28 | 460.70 |
| 2001-10-01 | 466.32 |
| 2001-10-02 | 465.88 |
| 2001-10-03 | 452.59 |
| 2001-10-04 | 454.30 |
| 2001-10-05 | 458.37 |
| 2001-10-08 | 457.35 |
| 2001-10-09 | 452.49 |
| 2001-10-10 | 462.25 |
| 2001-10-11 | 452.69 |
| 2001-10-12 | 458.47 |
| 2001-10-15 | 463.43 |
| 2001-10-16 | 465.45 |
| 2001-10-17 | 461.52 |
| 2001-10-18 | 454.40 |
| 2001-10-19 | 461.03 |
| 2001-10-22 | 472.78 |
| 2001-10-23 | 468.34 |
| 2001-10-24 | 466.89 |
| 2001-10-25 | 467.26 |
| 2001-10-26 | 466.12 |
| 2001-10-29 | 461.88 |
| 2001-10-30 | 457.03 |
| 2001-10-31 | 453.69 |
| 2001-11-01 | 462.08 |
| 2001-11-02 | 465.01 |
| 2001-11-05 | 455.40 |
| 2001-11-06 | 456.54 |
| 2001-11-07 | 457.87 |
| 2001-11-08 | 452.55 |
| 2001-11-09 | 451.52 |
| 2001-11-12 | 454.47 |
| 2001-11-13 | 453.73 |
| 2001-11-14 | 446.09 |
| 2001-11-15 | 450.41 |
| 2001-11-16 | 446.12 |
| 2001-11-19 | 446.33 |
| 2001-11-20 | 451.74 |
| 2001-11-21 | 455.72 |
| 2001-11-22 | . |
| 2001-11-23 | 456.95 |
| 2001-11-26 | 459.51 |
| 2001-11-27 | 458.33 |
| 2001-11-28 | 461.89 |
| 2001-11-29 | 468.59 |
| 2001-11-30 | 471.40 |
| 2001-12-03 | 473.19 |
| 2001-12-04 | 472.11 |
| 2001-12-05 | 469.76 |
| 2001-12-06 | 466.36 |
| 2001-12-07 | 469.17 |
| 2001-12-10 | 470.48 |
| 2001-12-11 | 464.19 |
| 2001-12-12 | 458.16 |
| 2001-12-13 | 457.26 |
| 2001-12-14 | 467.00 |
| 2001-12-17 | 465.79 |
| 2001-12-18 | 465.42 |
| 2001-12-19 | 471.97 |
| 2001-12-20 | 477.41 |
| 2001-12-21 | 485.83 |
| 2001-12-24 | 485.16 |
| 2001-12-25 | . |
| 2001-12-26 | 487.10 |
| 2001-12-27 | 485.12 |
| 2001-12-28 | 486.17 |
| 2001-12-31 | 481.54 |
| 2002-01-01 | . |
| 2002-01-02 | 480.21 |
| 2002-01-03 | 477.65 |
| 2002-01-04 | 477.46 |
| 2002-01-07 | 474.10 |
| 2002-01-08 | 471.73 |
| 2002-01-09 | 469.07 |
| 2002-01-10 | 473.21 |
| 2002-01-11 | 479.52 |
| 2002-01-14 | 480.63 |
| 2002-01-15 | 478.92 |
| 2002-01-16 | 482.54 |
| 2002-01-17 | 488.68 |
| 2002-01-18 | 488.54 |
| 2002-01-21 | . |
| 2002-01-22 | 489.99 |
| 2002-01-23 | 492.70 |
| 2002-01-24 | 486.69 |
| 2002-01-25 | 486.92 |
| 2002-01-28 | 484.75 |
| 2002-01-29 | 478.63 |
| 2002-01-30 | 484.31 |
| 2002-01-31 | 496.27 |
| 2002-02-01 | 494.18 |
| 2002-02-04 | 486.85 |
| 2002-02-05 | 492.08 |
| 2002-02-06 | 485.24 |
| 2002-02-07 | 481.55 |
| 2002-02-08 | 480.71 |
| 2002-02-11 | 485.02 |
| 2002-02-12 | 488.50 |
| 2002-02-13 | 488.21 |
| 2002-02-14 | 490.16 |
| 2002-02-15 | 496.93 |
| 2002-02-18 | . |
| 2002-02-19 | 489.45 |
| 2002-02-20 | 497.04 |
| 2002-02-21 | 492.21 |
| 2002-02-22 | 496.75 |
| 2002-02-25 | 490.84 |
| 2002-02-26 | 489.51 |
| 2002-02-27 | 491.38 |
| 2002-02-28 | 491.09 |
| 2002-03-01 | 496.59 |
| 2002-03-04 | 497.76 |
| 2002-03-05 | 482.48 |
| 2002-03-06 | 489.06 |
| 2002-03-07 | 478.64 |
| 2002-03-08 | 477.33 |
| 2002-03-11 | 480.36 |
| 2002-03-12 | 483.83 |
| 2002-03-13 | 486.67 |
| 2002-03-14 | 484.16 |
| 2002-03-15 | 484.82 |
| 2002-03-18 | 481.43 |
| 2002-03-19 | 479.60 |
| 2002-03-20 | 469.51 |
| 2002-03-21 | 475.63 |
| 2002-03-22 | 482.43 |
| 2002-03-25 | 475.56 |
| 2002-03-26 | 480.81 |
| 2002-03-27 | 478.22 |
| 2002-03-28 | 482.75 |
| 2002-03-29 | . |
| 2002-04-01 | 483.25 |
| 2002-04-02 | 481.19 |
| 2002-04-03 | 476.28 |
| 2002-04-04 | 478.10 |
| 2002-04-05 | 472.23 |
| 2002-04-08 | 475.11 |
| 2002-04-09 | 480.45 |
| 2002-04-10 | 493.27 |
| 2002-04-11 | 486.24 |
| 2002-04-12 | 484.50 |
| 2002-04-15 | 484.12 |
| 2002-04-16 | 488.48 |
| 2002-04-17 | 486.63 |
| 2002-04-18 | 490.17 |
| 2002-04-19 | 491.34 |
| 2002-04-22 | 486.10 |
| 2002-04-23 | 486.31 |
| 2002-04-24 | 480.23 |
| 2002-04-25 | 474.77 |
| 2002-04-26 | 479.07 |
| 2002-04-29 | 470.02 |
| 2002-04-30 | 478.81 |
| 2002-05-01 | 485.43 |
| 2002-05-02 | 479.44 |
| 2002-05-03 | 476.03 |
| 2002-05-06 | 467.65 |
| 2002-05-07 | 462.83 |
| 2002-05-08 | 467.71 |
| 2002-05-09 | 463.84 |
| 2002-05-10 | 458.24 |
| 2002-05-13 | 458.01 |
| 2002-05-14 | 462.48 |
| 2002-05-15 | 433.81 |
| 2002-05-16 | 426.56 |
| 2002-05-17 | 438.82 |
| 2002-05-20 | 434.05 |
| 2002-05-21 | 432.69 |
| 2002-05-22 | 435.04 |
| 2002-05-23 | 439.09 |
| 2002-05-24 | 434.63 |
| 2002-05-27 | . |
| 2002-05-28 | 432.76 |
| 2002-05-29 | 437.77 |
| 2002-05-30 | 436.33 |
| 2002-05-31 | 440.45 |
| 2002-06-03 | 427.36 |
| 2002-06-04 | 420.37 |
| 2002-06-05 | 422.13 |
| 2002-06-06 | 415.21 |
| 2002-06-07 | 418.96 |
| 2002-06-10 | 423.75 |
| 2002-06-11 | 378.23 |
| 2002-06-12 | 364.93 |
| 2002-06-13 | 358.28 |
| 2002-06-14 | 363.75 |
| 2002-06-17 | 372.95 |
| 2002-06-18 | 381.01 |
| 2002-06-19 | 374.74 |
| 2002-06-20 | 371.72 |
| 2002-06-21 | 359.48 |
| 2002-06-24 | 364.21 |
| 2002-06-25 | 363.29 |
| 2002-06-26 | 361.13 |
| 2002-06-27 | 370.72 |
| 2002-06-28 | 361.68 |
| 2002-07-01 | 354.88 |
| 2002-07-02 | 346.18 |
| 2002-07-03 | 346.12 |
| 2002-07-04 | . |
| 2002-07-05 | 354.87 |
| 2002-07-08 | 350.37 |
| 2002-07-09 | 336.90 |
| 2002-07-10 | 323.79 |
| 2002-07-11 | 313.47 |
| 2002-07-12 | 325.00 |
| 2002-07-15 | 330.85 |
| 2002-07-16 | 326.55 |
| 2002-07-17 | 338.05 |
| 2002-07-18 | 302.63 |
| 2002-07-19 | 293.71 |
| 2002-07-22 | 291.45 |
| 2002-07-23 | 288.11 |
| 2002-07-24 | 309.37 |
| 2002-07-25 | 335.46 |
| 2002-07-26 | 342.35 |
| 2002-07-29 | 354.33 |
| 2002-07-30 | 357.84 |
| 2002-07-31 | 367.84 |
| 2002-08-01 | 356.03 |
| 2002-08-02 | 357.11 |
| 2002-08-05 | 337.96 |
| 2002-08-06 | 341.80 |
| 2002-08-07 | 353.53 |
| 2002-08-08 | 362.53 |
| 2002-08-09 | 360.07 |
| 2002-08-12 | 361.76 |
| 2002-08-13 | 351.83 |
| 2002-08-14 | 353.94 |
| 2002-08-15 | 355.80 |
| 2002-08-16 | 350.00 |
| 2002-08-19 | 354.03 |
| 2002-08-20 | 348.64 |
| 2002-08-21 | 358.46 |
| 2002-08-22 | 366.37 |
| 2002-08-23 | 357.61 |
| 2002-08-26 | 364.15 |
| 2002-08-27 | 362.17 |
| 2002-08-28 | 356.04 |
| 2002-08-29 | 358.70 |
| 2002-08-30 | 354.91 |
| 2002-09-02 | . |
| 2002-09-03 | 341.79 |
| 2002-09-04 | 347.26 |
| 2002-09-05 | 341.06 |
| 2002-09-06 | 339.41 |
| 2002-09-09 | 342.61 |
| 2002-09-10 | 344.12 |
| 2002-09-11 | 345.98 |
| 2002-09-12 | 337.96 |
| 2002-09-13 | 334.89 |
| 2002-09-16 | 340.81 |
| 2002-09-17 | 339.03 |
| 2002-09-18 | 350.60 |
| 2002-09-19 | 347.32 |
| 2002-09-20 | 355.06 |
| 2002-09-23 | 351.57 |
| 2002-09-24 | 353.42 |
| 2002-09-25 | 366.92 |
| 2002-09-26 | 358.18 |
| 2002-09-27 | 346.06 |
| 2002-09-30 | 344.24 |
| 2002-10-01 | 351.57 |
| 2002-10-02 | 341.86 |
| 2002-10-03 | 348.00 |
| 2002-10-04 | 339.55 |
| 2002-10-07 | 334.96 |
| 2002-10-08 | 334.34 |
| 2002-10-09 | 336.62 |
| 2002-10-10 | 339.47 |
| 2002-10-11 | 346.83 |
| 2002-10-14 | 358.80 |
| 2002-10-15 | 363.85 |
| 2002-10-16 | 359.56 |
| 2002-10-17 | 359.38 |
| 2002-10-18 | 360.44 |
| 2002-10-21 | 359.62 |
| 2002-10-22 | 353.33 |
| 2002-10-23 | 354.50 |
| 2002-10-24 | 347.49 |
| 2002-10-25 | 353.60 |
| 2002-10-28 | 351.22 |
| 2002-10-29 | 345.21 |
| 2002-10-30 | 342.66 |
| 2002-10-31 | 340.88 |
| 2002-11-01 | 340.32 |
| 2002-11-04 | 343.47 |
| 2002-11-05 | 350.57 |
| 2002-11-06 | 363.84 |
| 2002-11-07 | 363.02 |
| 2002-11-08 | 364.70 |
| 2002-11-11 | 354.39 |
| 2002-11-12 | 355.38 |
| 2002-11-13 | 355.44 |
| 2002-11-14 | 362.12 |
| 2002-11-15 | 367.99 |
| 2002-11-18 | 366.02 |
| 2002-11-19 | 364.52 |
| 2002-11-20 | 367.98 |
| 2002-11-21 | 366.57 |
| 2002-11-22 | 361.92 |
| 2002-11-25 | 360.36 |
| 2002-11-26 | 357.56 |
| 2002-11-27 | 357.50 |
| 2002-11-28 | . |
| 2002-11-29 | 362.26 |
| 2002-12-02 | 352.04 |
| 2002-12-03 | 353.15 |
| 2002-12-04 | 354.67 |
| 2002-12-05 | 350.71 |
| 2002-12-06 | 359.73 |
| 2002-12-09 | 352.87 |
| 2002-12-10 | 346.48 |
| 2002-12-11 | 345.42 |
| 2002-12-12 | 344.62 |
| 2002-12-13 | 342.11 |
| 2002-12-16 | 346.61 |
| 2002-12-17 | 345.91 |
| 2002-12-18 | 344.30 |
| 2002-12-19 | 341.37 |
| 2002-12-20 | 333.38 |
| 2002-12-23 | 330.70 |
| 2002-12-24 | 328.47 |
| 2002-12-25 | . |
| 2002-12-26 | 322.19 |
| 2002-12-27 | 321.46 |
| 2002-12-30 | 323.66 |
| 2002-12-31 | 339.08 |
| 2003-01-01 | . |
| 2003-01-02 | 342.07 |
| 2003-01-03 | 342.48 |
| 2003-01-06 | 345.45 |
| 2003-01-07 | 334.62 |
| 2003-01-08 | 338.70 |
| 2003-01-09 | 342.33 |
| 2003-01-10 | 341.73 |
| 2003-01-13 | 343.03 |
| 2003-01-14 | 341.93 |
| 2003-01-15 | 333.97 |
| 2003-01-16 | 340.56 |
| 2003-01-17 | 333.75 |
| 2003-01-20 | . |
| 2003-01-21 | 335.49 |
| 2003-01-22 | 332.39 |
| 2003-01-23 | 334.28 |
| 2003-01-24 | 327.42 |
| 2003-01-27 | 324.64 |
| 2003-01-28 | 330.36 |
| 2003-01-29 | 332.88 |
| 2003-01-30 | 329.11 |
| 2003-01-31 | 330.63 |
| 2003-02-03 | 329.22 |
| 2003-02-04 | 324.59 |
| 2003-02-05 | 321.79 |
| 2003-02-06 | 322.56 |
| 2003-02-07 | 322.86 |
| 2003-02-10 | 320.23 |
| 2003-02-11 | 315.77 |
| 2003-02-12 | 310.32 |
| 2003-02-13 | 306.80 |
| 2003-02-14 | 314.34 |
| 2003-02-17 | . |
| 2003-02-18 | 321.63 |
| 2003-02-19 | 316.84 |
| 2003-02-20 | 314.99 |
| 2003-02-21 | 316.90 |
| 2003-02-24 | 310.72 |
| 2003-02-25 | 314.57 |
| 2003-02-26 | 314.00 |
| 2003-02-27 | 320.06 |
| 2003-02-28 | 321.31 |
| 2003-03-03 | 318.18 |
| 2003-03-04 | 320.24 |
| 2003-03-05 | 324.14 |
| 2003-03-06 | 319.10 |
| 2003-03-07 | 320.83 |
| 2003-03-10 | 313.22 |
| 2003-03-11 | 312.86 |
| 2003-03-12 | 312.42 |
| 2003-03-13 | 307.93 |
| 2003-03-14 | 299.76 |
| 2003-03-17 | 309.65 |
| 2003-03-18 | 315.46 |
| 2003-03-19 | 320.15 |
| 2003-03-20 | 317.97 |
| 2003-03-21 | 327.47 |
| 2003-03-24 | 318.72 |
| 2003-03-25 | 323.26 |
| 2003-03-26 | 321.77 |
| 2003-03-27 | 320.15 |
| 2003-03-28 | 318.60 |
| 2003-03-31 | 314.04 |
| 2003-04-01 | 320.93 |
| 2003-04-02 | 330.08 |
| 2003-04-03 | 323.66 |
| 2003-04-04 | 325.17 |
| 2003-04-07 | 325.65 |
| 2003-04-08 | 324.72 |
| 2003-04-09 | 326.08 |
| 2003-04-10 | 326.68 |
| 2003-04-11 | 322.05 |
| 2003-04-14 | 327.35 |
| 2003-04-15 | 324.47 |
| 2003-04-16 | 316.27 |
| 2003-04-17 | 321.27 |
| 2003-04-18 | . |
| 2003-04-21 | 318.58 |
| 2003-04-22 | 325.64 |
| 2003-04-23 | 331.30 |
| 2003-04-24 | 330.74 |
| 2003-04-25 | 330.03 |
| 2003-04-28 | 336.12 |
| 2003-04-29 | 338.59 |
| 2003-04-30 | 340.38 |
| 2003-05-01 | 343.17 |
| 2003-05-02 | 350.56 |
| 2003-05-05 | 346.17 |
| 2003-05-06 | 349.72 |
| 2003-05-07 | 351.10 |
| 2003-05-08 | 350.20 |
| 2003-05-09 | 354.06 |
| 2003-05-12 | 355.27 |
| 2003-05-13 | 356.62 |
| 2003-05-14 | 355.27 |
| 2003-05-15 | 362.62 |
| 2003-05-16 | 353.62 |
| 2003-05-19 | 342.72 |
| 2003-05-20 | 342.48 |
| 2003-05-21 | 346.85 |
| 2003-05-22 | 351.98 |
| 2003-05-23 | 352.86 |
| 2003-05-26 | . |
| 2003-05-27 | 358.40 |
| 2003-05-28 | 361.60 |
| 2003-05-29 | 363.55 |
| 2003-05-30 | 372.10 |
| 2003-06-02 | 368.45 |
| 2003-06-03 | 369.76 |
| 2003-06-04 | 374.42 |
| 2003-06-05 | 378.88 |
| 2003-06-06 | 378.58 |
| 2003-06-09 | 374.54 |
| 2003-06-10 | 379.86 |
| 2003-06-11 | 382.08 |
| 2003-06-12 | 381.13 |
| 2003-06-13 | 378.59 |
| 2003-06-16 | 385.39 |
| 2003-06-17 | 387.39 |
| 2003-06-18 | 384.51 |
| 2003-06-19 | 378.43 |
| 2003-06-20 | 378.84 |
| 2003-06-23 | 369.57 |
| 2003-06-24 | 370.22 |
| 2003-06-25 | 369.66 |
| 2003-06-26 | 375.08 |
| 2003-06-27 | 368.47 |
| 2003-06-30 | 371.34 |
| 2003-07-01 | 370.08 |
| 2003-07-02 | 373.40 |
| 2003-07-03 | 372.57 |
| 2003-07-04 | . |
| 2003-07-07 | 378.08 |
| 2003-07-08 | 375.81 |
| 2003-07-09 | 370.44 |
| 2003-07-10 | 368.90 |
| 2003-07-11 | 374.23 |
| 2003-07-14 | 374.41 |
| 2003-07-15 | 369.50 |
| 2003-07-16 | 362.97 |
| 2003-07-17 | 361.09 |
| 2003-07-18 | 361.37 |
| 2003-07-21 | 360.62 |
| 2003-07-22 | 364.56 |
| 2003-07-23 | 360.54 |
| 2003-07-24 | 355.81 |
| 2003-07-25 | 360.91 |
| 2003-07-28 | 354.99 |
| 2003-07-29 | 352.58 |
| 2003-07-30 | 356.04 |
| 2003-07-31 | 354.91 |
| 2003-08-01 | 352.11 |
| 2003-08-04 | 350.91 |
| 2003-08-05 | 345.71 |
| 2003-08-06 | 349.99 |
| 2003-08-07 | 357.58 |
| 2003-08-08 | 357.32 |
| 2003-08-11 | 356.91 |
| 2003-08-12 | 357.83 |
| 2003-08-13 | 356.77 |
| 2003-08-14 | 359.16 |
| 2003-08-15 | 360.69 |
| 2003-08-18 | 362.87 |
| 2003-08-19 | 360.74 |
| 2003-08-20 | 355.64 |
| 2003-08-21 | 353.62 |
| 2003-08-22 | 351.36 |
| 2003-08-25 | 354.95 |
| 2003-08-26 | 358.08 |
| 2003-08-27 | 355.08 |
| 2003-08-28 | 357.82 |
| 2003-08-29 | 361.82 |
| 2003-09-01 | . |
| 2003-09-02 | 368.49 |
| 2003-09-03 | 370.60 |
| 2003-09-04 | 368.30 |
| 2003-09-05 | 371.70 |
| 2003-09-08 | 378.26 |
| 2003-09-09 | 374.04 |
| 2003-09-10 | 379.91 |
| 2003-09-11 | 382.50 |
| 2003-09-12 | 386.91 |
| 2003-09-15 | 385.90 |
| 2003-09-16 | 386.71 |
| 2003-09-17 | 388.02 |
| 2003-09-18 | 390.87 |
| 2003-09-19 | 387.51 |
| 2003-09-22 | 381.35 |
| 2003-09-23 | 384.49 |
| 2003-09-24 | 375.53 |
| 2003-09-25 | 374.64 |
| 2003-09-26 | 374.47 |
| 2003-09-29 | 376.76 |
| 2003-09-30 | 377.31 |
| 2003-10-01 | 381.59 |
| 2003-10-02 | 383.18 |
| 2003-10-03 | 381.42 |
| 2003-10-06 | 382.08 |
| 2003-10-07 | 380.78 |
| 2003-10-08 | 379.89 |
| 2003-10-09 | 380.24 |
| 2003-10-10 | 380.01 |
| 2003-10-13 | 381.22 |
| 2003-10-14 | 382.21 |
| 2003-10-15 | 381.08 |
| 2003-10-16 | 384.66 |
| 2003-10-17 | 380.44 |
| 2003-10-20 | 384.01 |
| 2003-10-21 | 383.07 |
| 2003-10-22 | 373.59 |
| 2003-10-23 | 376.48 |
| 2003-10-24 | 378.26 |
| 2003-10-27 | 375.90 |
| 2003-10-28 | 383.61 |
| 2003-10-29 | 384.70 |
| 2003-10-30 | 382.67 |
| 2003-10-31 | 379.82 |
| 2003-11-03 | 382.35 |
| 2003-11-04 | 375.81 |
| 2003-11-05 | 377.46 |
| 2003-11-06 | 378.10 |
| 2003-11-07 | 375.12 |
| 2003-11-10 | 373.44 |
| 2003-11-11 | 375.03 |
| 2003-11-12 | 377.20 |
| 2003-11-13 | 391.03 |
| 2003-11-14 | 391.73 |
| 2003-11-17 | 390.50 |
| 2003-11-18 | 388.36 |
| 2003-11-19 | 390.50 |
| 2003-11-20 | 385.26 |
| 2003-11-21 | 387.04 |
| 2003-11-24 | 393.86 |
| 2003-11-25 | 394.32 |
| 2003-11-26 | 395.24 |
| 2003-11-27 | . |
| 2003-11-28 | 394.14 |
| 2003-12-01 | 400.05 |
| 2003-12-02 | 401.06 |
| 2003-12-03 | 401.18 |
| 2003-12-04 | 402.00 |
| 2003-12-05 | 398.48 |
| 2003-12-08 | 403.25 |
| 2003-12-09 | 402.74 |
| 2003-12-10 | 403.63 |
| 2003-12-11 | 407.83 |
| 2003-12-12 | 409.17 |
| 2003-12-15 | 407.00 |
| 2003-12-16 | 408.80 |
| 2003-12-17 | 407.90 |
| 2003-12-18 | 413.38 |
| 2003-12-19 | 411.21 |
| 2003-12-22 | 410.78 |
| 2003-12-23 | 411.17 |
| 2003-12-24 | 412.20 |
| 2003-12-25 | . |
| 2003-12-26 | 412.63 |
| 2003-12-29 | 416.70 |
| 2003-12-30 | 414.26 |
| 2003-12-31 | 413.98 |
| 2004-01-01 | . |
| 2004-01-02 | 413.51 |
| 2004-01-05 | 413.51 |
| 2004-01-06 | 411.88 |
| 2004-01-07 | 416.66 |
| 2004-01-08 | 408.62 |
| 2004-01-09 | 404.79 |
| 2004-01-12 | 402.40 |
| 2004-01-13 | 403.62 |
| 2004-01-14 | 406.33 |
| 2004-01-15 | 411.36 |
| 2004-01-16 | 405.40 |
| 2004-01-19 | . |
| 2004-01-20 | 406.24 |
| 2004-01-21 | 407.93 |
| 2004-01-22 | 406.16 |
| 2004-01-23 | 404.78 |
| 2004-01-26 | 411.62 |
| 2004-01-27 | 403.86 |
| 2004-01-28 | 403.05 |
| 2004-01-29 | 406.12 |
| 2004-01-30 | 404.19 |
| 2004-02-02 | 408.76 |
| 2004-02-03 | 412.94 |
| 2004-02-04 | 414.19 |
| 2004-02-05 | 414.55 |
| 2004-02-06 | 415.76 |
| 2004-02-09 | 416.14 |
| 2004-02-10 | 416.58 |
| 2004-02-11 | 422.40 |
| 2004-02-12 | 418.54 |
| 2004-02-13 | 420.26 |
| 2004-02-16 | . |
| 2004-02-17 | 424.31 |
| 2004-02-18 | 420.85 |
| 2004-02-19 | 412.59 |
| 2004-02-20 | 410.80 |
| 2004-02-23 | 410.75 |
| 2004-02-24 | 410.96 |
| 2004-02-25 | 411.34 |
| 2004-02-26 | 409.46 |
| 2004-02-27 | 409.05 |
| 2004-03-01 | 415.76 |
| 2004-03-02 | 416.43 |
| 2004-03-03 | 417.34 |
| 2004-03-04 | 416.91 |
| 2004-03-05 | 417.35 |
| 2004-03-08 | 415.31 |
| 2004-03-09 | 411.96 |
| 2004-03-10 | 405.65 |
| 2004-03-11 | 402.52 |
| 2004-03-12 | 404.62 |
| 2004-03-15 | 399.69 |
| 2004-03-16 | 404.91 |
| 2004-03-17 | 401.00 |
| 2004-03-18 | 398.27 |
| 2004-03-19 | 398.25 |
| 2004-03-22 | 392.73 |
| 2004-03-23 | 396.15 |
| 2004-03-24 | 392.77 |
| 2004-03-25 | 397.88 |
| 2004-03-26 | 398.98 |
| 2004-03-29 | 403.98 |
| 2004-03-30 | 407.62 |
| 2004-03-31 | 408.91 |
| 2004-04-01 | 415.28 |
| 2004-04-02 | 420.26 |
| 2004-04-05 | 426.03 |
| 2004-04-06 | 426.29 |
| 2004-04-07 | 424.03 |
| 2004-04-08 | 420.55 |
| 2004-04-09 | . |
| 2004-04-12 | 416.60 |
| 2004-04-13 | 409.64 |
| 2004-04-14 | 417.94 |
| 2004-04-15 | 429.95 |
| 2004-04-16 | 432.85 |
| 2004-04-19 | 434.66 |
| 2004-04-20 | 431.00 |
| 2004-04-21 | 436.66 |
| 2004-04-22 | 444.74 |
| 2004-04-23 | 441.63 |
| 2004-04-26 | 438.70 |
| 2004-04-27 | 439.25 |
| 2004-04-28 | 433.21 |
| 2004-04-29 | 436.08 |
| 2004-04-30 | 433.77 |
| 2004-05-03 | 440.97 |
| 2004-05-04 | 438.84 |
| 2004-05-05 | 444.08 |
| 2004-05-06 | 441.46 |
| 2004-05-07 | 435.83 |
| 2004-05-10 | 428.07 |
| 2004-05-11 | 430.39 |
| 2004-05-12 | 431.54 |
| 2004-05-13 | 430.94 |
| 2004-05-14 | 431.60 |
| 2004-05-17 | 429.05 |
| 2004-05-18 | 428.68 |
| 2004-05-19 | 427.06 |
| 2004-05-20 | 423.99 |
| 2004-05-21 | 423.65 |
| 2004-05-24 | 421.09 |
| 2004-05-25 | 427.42 |
| 2004-05-26 | 430.54 |
| 2004-05-27 | 436.43 |
| 2004-05-28 | 435.10 |
| 2004-05-31 | . |
| 2004-06-01 | 437.30 |
| 2004-06-02 | 439.29 |
| 2004-06-03 | 437.97 |
| 2004-06-04 | 440.51 |
| 2004-06-07 | 447.25 |
| 2004-06-08 | 449.19 |
| 2004-06-09 | 446.30 |
| 2004-06-10 | 448.63 |
| 2004-06-11 | . |
| 2004-06-14 | 445.96 |
| 2004-06-15 | 448.02 |
| 2004-06-16 | 448.11 |
| 2004-06-17 | 450.37 |
| 2004-06-18 | 450.32 |
| 2004-06-21 | 448.01 |
| 2004-06-22 | 444.77 |
| 2004-06-23 | 447.86 |
| 2004-06-24 | 445.61 |
| 2004-06-25 | 438.77 |
| 2004-06-28 | 440.12 |
| 2004-06-29 | 444.52 |
| 2004-06-30 | 443.89 |
| 2004-07-01 | 438.44 |
| 2004-07-02 | 437.66 |
| 2004-07-05 | . |
| 2004-07-06 | 431.06 |
| 2004-07-07 | 431.70 |
| 2004-07-08 | 433.74 |
| 2004-07-09 | 429.30 |
| 2004-07-12 | 431.96 |
| 2004-07-13 | 432.99 |
| 2004-07-14 | 431.47 |
| 2004-07-15 | 431.42 |
| 2004-07-16 | 423.30 |
| 2004-07-19 | 423.51 |
| 2004-07-20 | 426.23 |
| 2004-07-21 | 419.81 |
| 2004-07-22 | 418.31 |
| 2004-07-23 | 411.78 |
| 2004-07-26 | 407.65 |
| 2004-07-27 | 416.10 |
| 2004-07-28 | 413.75 |
| 2004-07-29 | 415.42 |
| 2004-07-30 | 419.49 |
| 2004-08-02 | 421.05 |
| 2004-08-03 | 420.60 |
| 2004-08-04 | 420.51 |
| 2004-08-05 | 414.75 |
| 2004-08-06 | 410.98 |
| 2004-08-09 | 409.04 |
| 2004-08-10 | 416.86 |
| 2004-08-11 | 423.22 |
| 2004-08-12 | 420.52 |
| 2004-08-13 | 419.33 |
| 2004-08-16 | 423.26 |
| 2004-08-17 | 422.90 |
| 2004-08-18 | 428.66 |
| 2004-08-19 | 428.98 |
| 2004-08-20 | 432.91 |
| 2004-08-23 | 430.43 |
| 2004-08-24 | 431.32 |
| 2004-08-25 | 434.39 |
| 2004-08-26 | 430.18 |
| 2004-08-27 | 431.76 |
| 2004-08-30 | 427.64 |
| 2004-08-31 | 433.27 |
| 2004-09-01 | 437.26 |
| 2004-09-02 | 443.12 |
| 2004-09-03 | 443.16 |
| 2004-09-06 | . |
| 2004-09-07 | 441.64 |
| 2004-09-08 | 441.44 |
| 2004-09-09 | 440.71 |
| 2004-09-10 | 442.59 |
| 2004-09-13 | 446.99 |
| 2004-09-14 | 448.63 |
| 2004-09-15 | 446.04 |
| 2004-09-16 | 446.24 |
| 2004-09-17 | 447.83 |
| 2004-09-20 | 445.71 |
| 2004-09-21 | 449.78 |
| 2004-09-22 | 441.51 |
| 2004-09-23 | 443.23 |
| 2004-09-24 | 444.99 |
| 2004-09-27 | 442.37 |
| 2004-09-28 | 444.02 |
| 2004-09-29 | 443.94 |
| 2004-09-30 | 445.31 |
| 2004-10-01 | 446.77 |
| 2004-10-04 | 448.46 |
| 2004-10-05 | 447.04 |
| 2004-10-06 | 447.67 |
| 2004-10-07 | 439.37 |
| 2004-10-08 | 434.09 |
| 2004-10-11 | 435.11 |
| 2004-10-12 | 436.80 |
| 2004-10-13 | 434.19 |
| 2004-10-14 | 433.86 |
| 2004-10-15 | 435.65 |
| 2004-10-18 | 438.04 |
| 2004-10-19 | 435.85 |
| 2004-10-20 | 437.08 |
| 2004-10-21 | 433.89 |
| 2004-10-22 | 430.65 |
| 2004-10-25 | 427.80 |
| 2004-10-26 | 433.42 |
| 2004-10-27 | 443.83 |
| 2004-10-28 | 445.01 |
| 2004-10-29 | 445.94 |
| 2004-11-01 | 445.61 |
| 2004-11-02 | 442.12 |
| 2004-11-03 | 451.99 |
| 2004-11-04 | 457.23 |
| 2004-11-05 | 458.24 |
| 2004-11-08 | 461.07 |
| 2004-11-09 | 462.29 |
| 2004-11-10 | 462.51 |
| 2004-11-11 | 466.09 |
| 2004-11-12 | 461.16 |
| 2004-11-15 | 462.70 |
| 2004-11-16 | 459.75 |
| 2004-11-17 | 456.66 |
| 2004-11-18 | 454.89 |
| 2004-11-19 | 450.30 |
| 2004-11-22 | 453.11 |
| 2004-11-23 | 449.79 |
| 2004-11-24 | 451.96 |
| 2004-11-25 | . |
| 2004-11-26 | 453.21 |
| 2004-11-29 | 452.69 |
| 2004-11-30 | 449.77 |
| 2004-12-01 | 460.21 |
| 2004-12-02 | 464.20 |
| 2004-12-03 | 462.55 |
| 2004-12-06 | 462.30 |
| 2004-12-07 | 460.97 |
| 2004-12-08 | 466.07 |
| 2004-12-09 | 468.25 |
| 2004-12-10 | 467.39 |
| 2004-12-13 | 469.51 |
| 2004-12-14 | 473.98 |
| 2004-12-15 | 473.61 |
| 2004-12-16 | 487.09 |
| 2004-12-17 | 491.51 |
| 2004-12-20 | 486.80 |
| 2004-12-21 | 486.40 |
| 2004-12-22 | 489.84 |
| 2004-12-23 | 490.44 |
| 2004-12-24 | . |
| 2004-12-27 | 486.76 |
| 2004-12-28 | 491.04 |
| 2004-12-29 | 493.76 |
| 2004-12-30 | 494.11 |
| 2004-12-31 | 492.02 |
| 2005-01-03 | 490.42 |
| 2005-01-04 | 485.89 |
| 2005-01-05 | 482.95 |
| 2005-01-06 | 488.70 |
| 2005-01-07 | 493.68 |
| 2005-01-10 | 496.01 |
| 2005-01-11 | 491.38 |
| 2005-01-12 | 492.83 |
| 2005-01-13 | 486.43 |
| 2005-01-14 | 488.86 |
| 2005-01-17 | . |
| 2005-01-18 | 491.30 |
| 2005-01-19 | 492.07 |
| 2005-01-20 | 490.33 |
| 2005-01-21 | 490.64 |
| 2005-01-24 | 489.17 |
| 2005-01-25 | 487.37 |
| 2005-01-26 | 490.40 |
| 2005-01-27 | 489.70 |
#2005-01-28| 486.86
#2005-01-31| 488.49
#2005-02-01| 493.59
#2005-02-02| 495.93
#2005-02-03| 498.46
#2005-02-04| 499.89
#2005-02-07| 499.70
#2005-02-08| 498.54
#2005-02-09| 493.77
#2005-02-10| 492.16
#2005-02-11| 500.38
#2005-02-14| 500.31
#2005-02-15| 503.14
#2005-02-16| 501.76
#2005-02-17| 499.79
#2005-02-18| 501.26
#2005-02-21| .
#2005-02-22| 493.07
#2005-02-23| 496.67
#2005-02-24| 502.60
#2005-02-25| 504.06
#2005-02-28| 499.63
#2005-03-01| 501.04
#2005-03-02| 501.84
#2005-03-03| 499.81
#2005-03-04| 502.79
#2005-03-07| 504.23
#2005-03-08| 502.06
#2005-03-09| 497.35
#2005-03-10| 500.06
#2005-03-11| 497.95
#2005-03-14| 499.44
#2005-03-15| 493.75
#2005-03-16| 489.48
#2005-03-17| 486.88
#2005-03-18| 486.23
#2005-03-21| 483.41
#2005-03-22| 480.58
#2005-03-23| 485.71
#2005-03-24| 488.63
#2005-03-25| .
#2005-03-28| 490.37
#2005-03-29| 492.31
#2005-03-30| 499.51
#2005-03-31| 496.77
#2005-04-01| 492.82
#2005-04-04| 492.34
#2005-04-05| 500.53
#2005-04-06| 503.45
#2005-04-07| 510.46
#2005-04-08| 506.17
#2005-04-11| 505.33
#2005-04-12| 507.31
#2005-04-13| 507.58
#2005-04-14| 507.03
#2005-04-15| 513.01
#2005-04-18| 507.84
#2005-04-19| 504.31
#2005-04-20| 498.72
#2005-04-21| 509.39
#2005-04-22| 507.80
#2005-04-25| 510.13
#2005-04-26| 508.97
#2005-04-27| 515.13
#2005-04-28| 509.49
#2005-04-29| 518.46
#2005-05-02| 519.46
#2005-05-03| 518.82
#2005-05-04| 524.19
#2005-05-05| 521.68
#2005-05-06| 521.43
#2005-05-09| 522.51
#2005-05-10| 520.43
#2005-05-11| 525.08
#2005-05-12| 522.34
#2005-05-13| 518.77
#2005-05-16| 523.95
#2005-05-17| 524.72
#2005-05-18| 525.66
#2005-05-19| 523.78
#2005-05-20| 522.76
#2005-05-23| 523.63
#2005-05-24| 521.33
#2005-05-25| 516.46
#2005-05-26| 513.59
#2005-05-27| 512.25
#2005-05-30| .
#2005-05-31| 513.82
#2005-06-01| 514.73
#2005-06-02| 514.64
#2005-06-03| 513.35
#2005-06-06| 513.75
#2005-06-07| 516.29
#2005-06-08| 513.95
#2005-06-09| 516.09
#2005-06-10| 514.38
#2005-06-13| 514.84
#2005-06-14| 515.84
#2005-06-15| 514.08
#2005-06-16| 515.06
#2005-06-17| 516.40
#2005-06-20| 516.32
#2005-06-21| 515.43
#2005-06-22| 516.55
#2005-06-23| 510.48
#2005-06-24| 509.88
#2005-06-27| 511.42
#2005-06-28| 516.72
#2005-06-29| 514.53
#2005-06-30| 514.00
#2005-07-01| 513.42
#2005-07-04| .
#2005-07-05| 515.45
#2005-07-06| 513.24
#2005-07-07| 512.89
#2005-07-08| 517.46
#2005-07-11| 519.17
#2005-07-12| 519.33
#2005-07-13| 507.39
#2005-07-14| 503.79
#2005-07-15| 505.44
#2005-07-18| 501.57
#2005-07-19| 502.44
#2005-07-20| 508.04
#2005-07-21| 507.42
#2005-07-22| 506.65
#2005-07-25| 503.58
#2005-07-26| 506.59
#2005-07-27| 512.75
#2005-07-28| 518.72
#2005-07-29| 516.06
#2005-08-01| 516.92
#2005-08-02| 518.64
#2005-08-03| 518.00
#2005-08-04| 512.88
#2005-08-05| 509.44
#2005-08-08| 507.92
#2005-08-09| 510.13
#2005-08-10| 510.00
#2005-08-11| 514.69
#2005-08-12| 512.74
#2005-08-15| 513.11
#2005-08-16| 508.77
#2005-08-17| 509.06
#2005-08-18| 507.33
#2005-08-19| 505.15
#2005-08-22| 506.66
#2005-08-23| 503.47
#2005-08-24| 498.51
#2005-08-25| 497.74
#2005-08-26| 494.14
#2005-08-29| 498.43
#2005-08-30| 494.81
#2005-08-31| 501.64
#2005-09-01| 502.32
#2005-09-02| 500.32
#2005-09-05| .
#2005-09-06| 505.60
#2005-09-07| 508.67
#2005-09-08| 507.03
#2005-09-09| 509.17
#2005-09-12| 507.17
#2005-09-13| 503.00
#2005-09-14| 498.00
#2005-09-15| 499.14
#2005-09-16| 499.97
#2005-09-19| 495.32
#2005-09-20| 493.29
#2005-09-21| 492.44
#2005-09-22| 496.95
#2005-09-23| 498.92
#2005-09-26| 491.39
#2005-09-27| 491.35
#2005-09-28| 487.42
#2005-09-29| 488.91
#2005-09-30| 490.71
#2005-10-03| 491.62
#2005-10-04| 500.20
#2005-10-05| 491.16
#2005-10-06| 486.07
#2005-10-07| 484.17
#2005-10-10| 480.36
#2005-10-11| 476.04
#2005-10-12| 476.10
#2005-10-13| 477.22
#2005-10-14| 479.60
#2005-10-17| 479.28
#2005-10-18| 479.14
#2005-10-19| 488.13
#2005-10-20| 482.82
#2005-10-21| 480.49
#2005-10-24| 484.50
#2005-10-25| 484.81
#2005-10-26| 481.05
#2005-10-27| 475.19
#2005-10-28| 479.39
#2005-10-31| 482.34
#2005-11-01| 478.56
#2005-11-02| 483.60
#2005-11-03| 489.18
#2005-11-04| 488.31
#2005-11-07| 490.49
#2005-11-08| 490.06
#2005-11-09| 494.20
#2005-11-10| 497.32
#2005-11-11| 502.76
#2005-11-14| 485.49
#2005-11-15| 492.74
#2005-11-16| 487.14
#2005-11-17| 490.82
#2005-11-18| 487.88
#2005-11-21| 483.99
#2005-11-22| 476.89
#2005-11-23| 476.14
#2005-11-24| .
#2005-11-25| 476.35
#2005-11-28| 475.47
#2005-11-29| 471.79
#2005-11-30| 468.04
#2005-12-01| 469.74
#2005-12-02| 475.67
#2005-12-05| 472.79
#2005-12-06| 471.32
#2005-12-07| 471.23
#2005-12-08| 474.89
#2005-12-09| 478.55
#2005-12-12| 477.79
#2005-12-13| 479.37
#2005-12-14| 479.19
#2005-12-15| 477.65
#2005-12-16| 481.81
#2005-12-19| 480.30
#2005-12-20| 478.29
#2005-12-21| 481.80
#2005-12-22| 484.55
#2005-12-23| 483.55
#2005-12-26| .
#2005-12-27| 478.17
#2005-12-28| 478.01
#2005-12-29| 475.30
#2005-12-30| 472.73
#2006-01-02| .
#2006-01-03| 475.29
#2006-01-04| 478.78
#2006-01-05| 479.34
#2006-01-06| 486.50
#2006-01-09| 496.19
#2006-01-10| 494.62
#2006-01-11| 492.61
#2006-01-12| 490.69
#2006-01-13| 489.35
#2006-01-16| .
#2006-01-17| 488.56
#2006-01-18| 490.29
#2006-01-19| 492.68
#2006-01-20| 481.98
#2006-01-23| 482.51
#2006-01-24| 481.72
#2006-01-25| 490.32
#2006-01-26| 500.95
#2006-01-27| 500.50
#2006-01-30| 498.23
#2006-01-31| 499.70
#2006-02-01| 497.49
#2006-02-02| 492.57
#2006-02-03| 491.53
#2006-02-06| 489.23
#2006-02-07| 487.27
#2006-02-08| 490.14
#2006-02-09| 493.98
#2006-02-10| 494.80
#2006-02-13| 496.39
#2006-02-14| 503.87
#2006-02-15| 508.14
#2006-02-16| 510.76
#2006-02-17| 510.19
#2006-02-20| .
#2006-02-21| 505.58
#2006-02-22| 508.56
#2006-02-23| 505.97
#2006-02-24| 509.12
#2006-02-27| 512.10
#2006-02-28| 506.64
#2006-03-01| 508.23
#2006-03-02| 506.66
#2006-03-03| 507.51
#2006-03-06| 505.45
#2006-03-07| 503.19
#2006-03-08| 504.79
#2006-03-09| 501.84
#2006-03-10| 506.64
#2006-03-13| 513.81
#2006-03-14| 516.22
#2006-03-15| 516.23
#2006-03-16| 515.22
#2006-03-17| 518.18
#2006-03-20| 512.94
#2006-03-21| 509.58
#2006-03-22| 513.33
#2006-03-23| 511.93
#2006-03-24| 510.25
#2006-03-27| 507.42
#2006-03-28| 504.73
#2006-03-29| 504.63
#2006-03-30| 501.39
#2006-03-31| 500.84
#2006-04-03| 497.30
#2006-04-04| 496.26
#2006-04-05| 494.60
#2006-04-06| 491.99
#2006-04-07| 490.97
#2006-04-10| 488.43
#2006-04-11| 483.49
#2006-04-12| 485.39
#2006-04-13| 482.02
#2006-04-14| .
#2006-04-17| 480.21
#2006-04-18| 486.73
#2006-04-19| 492.25
#2006-04-20| 500.17
#2006-04-21| 500.71
#2006-04-24| 502.53
#2006-04-25| 497.43
#2006-04-26| 492.94
#2006-04-27| 494.02
#2006-04-28| 494.02
#2006-05-01| 487.91
#2006-05-02| 489.15
#2006-05-03| 486.28
#2006-05-04| 490.55
#2006-05-05| 494.88
#2006-05-08| 500.02
#2006-05-09| 500.00
#2006-05-10| 496.67
#2006-05-11| 495.76
#2006-05-12| 493.71
#2006-05-15| 496.21
#2006-05-16| 493.62
#2006-05-17| 487.43
#2006-05-18| 486.52
#2006-05-19| 485.06
#2006-05-22| 484.94
#2006-05-23| 482.67
#2006-05-24| 484.90
#2006-05-25| 488.36
#2006-05-26| 492.13
#2006-05-29| .
#2006-05-30| 485.57
#2006-05-31| 488.15
#2006-06-01| 493.48
#2006-06-02| 494.83
#2006-06-05| 487.65
#2006-06-06| 487.22
#2006-06-07| 490.20
#2006-06-08| 487.55
#2006-06-09| 486.66
#2006-06-12| 482.23
#2006-06-13| 479.50
#2006-06-14| 480.97
#2006-06-15| 488.75
#2006-06-16| 485.89
#2006-06-19| 480.40
#2006-06-20| 478.55
#2006-06-21| 484.56
#2006-06-22| 481.32
#2006-06-23| 481.38
#2006-06-26| 480.60
#2006-06-27| 475.36
#2006-06-28| 477.11
#2006-06-29| 487.21
#2006-06-30| 487.90
#2006-07-03| 489.53
#2006-07-04| .
#2006-07-05| 486.50
#2006-07-06| 486.19
#2006-07-07| 482.47
#2006-07-10| 482.64
#2006-07-11| 485.19
#2006-07-12| 481.79
#2006-07-13| 479.68
#2006-07-14| 480.17
#2006-07-17| 483.25
#2006-07-18| 483.40
#2006-07-19| 494.31
#2006-07-20| 493.81
#2006-07-21| 495.39
#2006-07-24| 499.37
#2006-07-25| 505.31
#2006-07-26| 506.17
#2006-07-27| 504.34
#2006-07-28| 512.98
#2006-07-31| 513.74
#2006-08-01| 515.72
#2006-08-02| 514.80
#2006-08-03| 514.75
#2006-08-04| 512.49
#2006-08-07| 511.51
#2006-08-08| 515.77
#2006-08-09| 513.45
#2006-08-10| 518.49
#2006-08-11| 517.52
#2006-08-14| 520.33
#2006-08-15| 523.41
#2006-08-16| 524.41
#2006-08-17| 528.71
#2006-08-18| 529.30
#2006-08-21| 528.64
#2006-08-22| 529.40
#2006-08-23| 526.34
#2006-08-24| 529.70
#2006-08-25| 528.00
#2006-08-28| 533.22
#2006-08-29| 537.11
#2006-08-30| 537.01
#2006-08-31| 537.24
#2006-09-01| 541.19
#2006-09-04| .
#2006-09-05| 541.25
#2006-09-06| 534.94
#2006-09-07| 531.68
#2006-09-08| 535.27
#2006-09-11| 539.11
#2006-09-12| 543.57
#2006-09-13| 543.67
#2006-09-14| 542.34
#2006-09-15| 546.43
#2006-09-18| 544.93
#2006-09-19| 543.98
#2006-09-20| 547.02
#2006-09-21| 545.88
#2006-09-22| 544.11
#2006-09-25| 546.07
#2006-09-26| 545.29
#2006-09-27| 544.43
#2006-09-28| 542.16
#2006-09-29| 545.15
#2006-10-02| 541.33
#2006-10-03| 542.25
#2006-10-04| 545.97
#2006-10-05| 548.30
#2006-10-06| 551.91
#2006-10-09| 551.74
#2006-10-10| 552.13
#2006-10-11| 553.34
#2006-10-12| 559.72
#2006-10-13| 559.34
#2006-10-16| 557.83
#2006-10-17| 556.90
#2006-10-18| 563.51
#2006-10-19| 560.61
#2006-10-20| 562.89
#2006-10-23| 569.78
#2006-10-24| 567.29
#2006-10-25| 563.51
#2006-10-26| 567.49
#2006-10-27| 562.76
#2006-10-30| 560.91
#2006-10-31| 557.08
#2006-11-01| 552.06
#2006-11-02| 556.86
#2006-11-03| 555.30
#2006-11-06| 564.24
#2006-11-07| 566.88
#2006-11-08| 560.43
#2006-11-09| 553.28
#2006-11-10| 551.30
#2006-11-13| 548.98
#2006-11-14| 552.85
#2006-11-15| 554.48
#2006-11-16| 560.71
#2006-11-17| 560.47
#2006-11-20| 559.46
#2006-11-21| 559.04
#2006-11-22| 561.44
#2006-11-23| .
#2006-11-24| 558.98
#2006-11-27| 551.39
#2006-11-28| 556.22
#2006-11-29| 561.17
#2006-11-30| 561.15
#2006-12-01| 562.04
#2006-12-04| 569.44
#2006-12-05| 567.33
#2006-12-06| 568.02
#2006-12-07| 568.74
#2006-12-08| 570.47
#2006-12-11| 566.92
#2006-12-12| 565.86
#2006-12-13| 566.80
#2006-12-14| 571.72
#2006-12-15| 571.57
#2006-12-18| 569.96
#2006-12-19| 570.59
#2006-12-20| 567.81
#2006-12-21| 567.97
#2006-12-22| 564.69
#2006-12-25| .
#2006-12-26| 565.79
#2006-12-27| 567.85
#2006-12-28| 566.27
#2006-12-29| 562.52
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 563.98
#2007-01-04| 566.81
#2007-01-05| 565.80
#2007-01-08| 567.66
#2007-01-09| 565.25
#2007-01-10| 569.74
#2007-01-11| 573.96
#2007-01-12| 577.43
#2007-01-15| .
#2007-01-16| 578.13
#2007-01-17| 583.50
#2007-01-18| 588.39
#2007-01-19| 587.44
#2007-01-22| 580.69
#2007-01-23| 582.03
#2007-01-24| 586.51
#2007-01-25| 589.52
#2007-01-26| 586.52
#2007-01-29| 584.79
#2007-01-30| 594.18
#2007-01-31| 599.47
#2007-02-01| 603.89
#2007-02-02| 601.07
#2007-02-05| 602.02
#2007-02-06| 598.44
#2007-02-07| 602.13
#2007-02-08| 604.82
#2007-02-09| 601.63
#2007-02-12| 600.85
#2007-02-13| 602.13
#2007-02-14| 605.49
#2007-02-15| 607.50
#2007-02-16| 608.27
#2007-02-19| .
#2007-02-20| 609.28
#2007-02-21| 610.49
#2007-02-22| 605.92
#2007-02-23| 602.99
#2007-02-26| 602.29
#2007-02-27| 587.65
#2007-02-28| 593.58
#2007-03-01| 589.49
#2007-03-02| 582.81
#2007-03-05| 578.75
#2007-03-06| 582.68
#2007-03-07| 584.11
#2007-03-08| 590.28
#2007-03-09| 593.75
#2007-03-12| 594.88
#2007-03-13| 587.05
#2007-03-14| 594.66
#2007-03-15| 598.08
#2007-03-16| 597.50
#2007-03-19| 603.76
#2007-03-20| 605.65
#2007-03-21| 610.18
#2007-03-22| 611.62
#2007-03-23| 610.79
#2007-03-26| 612.73
#2007-03-27| 611.73
#2007-03-28| 609.93
#2007-03-29| 616.67
#2007-03-30| 616.07
#2007-04-02| 621.21
#2007-04-03| 629.34
#2007-04-04| 628.64
#2007-04-05| 628.91
#2007-04-06| .
#2007-04-09| 628.64
#2007-04-10| 629.52
#2007-04-11| 626.52
#2007-04-12| 629.02
#2007-04-13| 628.42
#2007-04-16| 631.85
#2007-04-17| 633.90
#2007-04-18| 630.56
#2007-04-19| 633.55
#2007-04-20| 635.84
#2007-04-23| 638.70
#2007-04-24| 636.99
#2007-04-25| 643.51
#2007-04-26| 644.47
#2007-04-27| 643.55
#2007-04-30| 638.11
#2007-05-01| 644.75
#2007-05-02| 652.66
#2007-05-03| 650.95
#2007-05-04| 649.75
#2007-05-07| 650.42
#2007-05-08| 648.47
#2007-05-09| 650.03
#2007-05-10| 643.01
#2007-05-11| 640.77
#2007-05-14| 641.98
#2007-05-15| 640.97
#2007-05-16| 648.26
#2007-05-17| 640.09
#2007-05-18| 643.71
#2007-05-21| 648.81
#2007-05-22| 649.23
#2007-05-23| 650.14
#2007-05-24| 649.13
#2007-05-25| 650.94
#2007-05-28| .
#2007-05-29| 646.82
#2007-05-30| 647.02
#2007-05-31| 651.49
#2007-06-01| 653.43
#2007-06-04| 655.57
#2007-06-05| 652.91
#2007-06-06| 650.16
#2007-06-07| 641.28
#2007-06-08| 648.95
#2007-06-11| 645.38
#2007-06-12| 644.43
#2007-06-13| 647.38
#2007-06-14| 653.13
#2007-06-15| 658.48
#2007-06-18| 655.56
#2007-06-19| 659.41
#2007-06-20| 654.29
#2007-06-21| 654.97
#2007-06-22| 646.73
#2007-06-25| 640.29
#2007-06-26| 639.53
#2007-06-27| 649.28
#2007-06-28| 650.33
#2007-06-29| 651.36
#2007-07-02| 661.91
#2007-07-03| 661.79
#2007-07-04| .
#2007-07-05| 663.94
#2007-07-06| 665.61
#2007-07-09| 665.81
#2007-07-10| 656.84
#2007-07-11| 664.23
#2007-07-12| 667.85
#2007-07-13| 668.88
#2007-07-16| 666.48
#2007-07-17| 665.29
#2007-07-18| 662.99
#2007-07-19| 650.57
#2007-07-20| 646.83
#2007-07-23| 653.04
#2007-07-24| 643.86
#2007-07-25| 637.03
#2007-07-26| 632.23
#2007-07-27| 627.13
#2007-07-30| 637.23
#2007-07-31| 627.80
#2007-08-01| 633.93
#2007-08-02| 641.86
#2007-08-03| 633.35
#2007-08-06| 642.68
#2007-08-07| 644.76
#2007-08-08| 651.92
#2007-08-09| 632.28
#2007-08-10| 634.74
#2007-08-13| 637.87
#2007-08-14| 634.23
#2007-08-15| 624.89
#2007-08-16| 619.80
#2007-08-17| 627.05
#2007-08-20| 625.48
#2007-08-21| 629.57
#2007-08-22| 635.98
#2007-08-23| 638.28
#2007-08-24| 641.48
#2007-08-27| 642.93
#2007-08-28| 634.74
#2007-08-29| 642.43
#2007-08-30| 644.94
#2007-08-31| 651.23
#2007-09-03| .
#2007-09-04| 651.80
#2007-09-05| 649.37
#2007-09-06| 653.27
#2007-09-07| 646.65
#2007-09-10| 649.20
#2007-09-11| 655.64
#2007-09-12| 660.25
#2007-09-13| 662.57
#2007-09-14| 662.34
#2007-09-17| 658.49
#2007-09-18| 667.67
#2007-09-19| 675.94
#2007-09-20| 674.26
#2007-09-21| 679.48
#2007-09-24| 676.96
#2007-09-25| 682.86
#2007-09-26| 681.09
#2007-09-27| 683.61
#2007-09-28| 684.90
#2007-10-01| 690.75
#2007-10-02| 691.02
#2007-10-03| 687.32
#2007-10-04| 689.24
#2007-10-05| 693.56
#2007-10-08| 691.76
#2007-10-09| 691.68
#2007-10-10| 691.96
#2007-10-11| 693.26
#2007-10-12| 700.45
#2007-10-15| 690.45
#2007-10-16| 689.26
#2007-10-17| 686.66
#2007-10-18| 708.18
#2007-10-19| 693.92
#2007-10-22| 694.61
#2007-10-23| 699.30
#2007-10-24| 694.77
#2007-10-25| 699.64
#2007-10-26| 702.55
#2007-10-29| 702.97
#2007-10-30| 703.56
#2007-10-31| 706.44
#2007-11-01| 699.26
#2007-11-02| 706.42
#2007-11-05| 700.47
#2007-11-06| 700.59
#2007-11-07| 693.28
#2007-11-08| 695.80
#2007-11-09| 691.09
#2007-11-12| 687.83
#2007-11-13| 697.25
#2007-11-14| 698.34
#2007-11-15| 696.09
#2007-11-16| 699.40
#2007-11-19| 698.50
#2007-11-20| 695.05
#2007-11-21| 671.83
#2007-11-22| .
#2007-11-23| 682.88
#2007-11-26| 667.18
#2007-11-27| 682.59
#2007-11-28| 692.74
#2007-11-29| 689.00
#2007-11-30| 698.37
#2007-12-03| 686.52
#2007-12-04| 685.04
#2007-12-05| 693.25
#2007-12-06| 696.32
#2007-12-07| 703.23
#2007-12-10| 712.71
#2007-12-11| 695.64
#2007-12-12| 695.38
#2007-12-13| 701.29
#2007-12-14| 691.56
#2007-12-17| 681.76
#2007-12-18| 687.66
#2007-12-19| 695.17
#2007-12-20| 700.53
#2007-12-21| 710.01
#2007-12-24| 713.11
#2007-12-25| .
#2007-12-26| 711.41
#2007-12-27| 705.89
#2007-12-28| 708.21
#2007-12-31| 702.12
#2008-01-01| .
#2008-01-02| 699.25
#2008-01-03| 708.93
#2008-01-04| 702.94
#2008-01-07| 720.54
#2008-01-08| 721.51
#2008-01-09| 744.74
#2008-01-10| 740.59
#2008-01-11| 744.96
#2008-01-14| 743.89
#2008-01-15| 740.72
#2008-01-16| 752.67
#2008-01-17| 732.81
#2008-01-18| 728.24
#2008-01-21| .
#2008-01-22| 704.96
#2008-01-23| 704.98
#2008-01-24| 711.36
#2008-01-25| 700.00
#2008-01-28| 702.12
#2008-01-29| 702.90
#2008-01-30| 693.15
#2008-01-31| 701.89
#2008-02-01| 713.15
#2008-02-04| 716.69
#2008-02-05| 698.69
#2008-02-06| 694.10
#2008-02-07| 704.59
#2008-02-08| 705.49
#2008-02-11| 706.36
#2008-02-12| 711.95
#2008-02-13| 713.98
#2008-02-14| 706.61
#2008-02-15| 698.63
#2008-02-18| .
#2008-02-19| 702.90
#2008-02-20| 701.99
#2008-02-21| 693.82
#2008-02-22| 694.03
#2008-02-25| 703.90
#2008-02-26| 705.57
#2008-02-27| 700.05
#2008-02-28| 700.51
#2008-02-29| 688.09
#2008-03-03| 686.94
#2008-03-04| 687.62
#2008-03-05| 679.75
#2008-03-06| 669.13
#2008-03-07| 666.23
#2008-03-10| 651.89
#2008-03-11| 663.70
#2008-03-12| 665.87
#2008-03-13| 664.22
#2008-03-14| 657.33
#2008-03-17| 649.44
#2008-03-18| 671.89
#2008-03-19| 671.58
#2008-03-20| 676.53
#2008-03-21| .
#2008-03-24| 682.45
#2008-03-25| 681.95
#2008-03-26| 672.87
#2008-03-27| 676.22
#2008-03-28| 672.82
#2008-03-31| 671.39
#2008-04-01| 692.61
#2008-04-02| 688.90
#2008-04-03| 684.29
#2008-04-04| 690.66
#2008-04-07| 689.52
#2008-04-08| 689.68
#2008-04-09| 686.46
#2008-04-10| 686.88
#2008-04-11| 679.34
#2008-04-14| 671.43
#2008-04-15| 663.56
#2008-04-16| 676.71
#2008-04-17| 671.13
#2008-04-18| 683.12
#2008-04-21| 682.92
#2008-04-22| 675.20
#2008-04-23| 688.00
#2008-04-24| 690.59
#2008-04-25| 698.87
#2008-04-28| 704.73
#2008-04-29| 707.74
#2008-04-30| 705.44
#2008-05-01| 702.95
#2008-05-02| 697.00
#2008-05-05| 697.38
#2008-05-06| 693.84
#2008-05-07| 682.72
#2008-05-08| 686.59
#2008-05-09| 682.89
#2008-05-12| 687.95
#2008-05-13| 680.12
#2008-05-14| 684.29
#2008-05-15| 679.99
#2008-05-16| 678.68
#2008-05-19| 677.99
#2008-05-20| 678.06
#2008-05-21| 677.07
#2008-05-22| 676.78
#2008-05-23| 670.99
#2008-05-26| .
#2008-05-27| 676.12
#2008-05-28| 676.05
#2008-05-29| 684.88
#2008-05-30| 681.64
#2008-06-02| 675.99
#2008-06-03| 676.30
#2008-06-04| 684.22
#2008-06-05| 688.16
#2008-06-06| 675.26
#2008-06-09| 673.15
#2008-06-10| 672.27
#2008-06-11| 665.31
#2008-06-12| 668.75
#2008-06-13| 679.39
#2008-06-16| 678.27
#2008-06-17| 672.93
#2008-06-18| 665.29
#2008-06-19| 675.71
#2008-06-20| 668.50
#2008-06-23| 666.68
#2008-06-24| 662.55
#2008-06-25| 670.89
#2008-06-26| 666.37
#2008-06-27| 668.95
#2008-06-30| 673.72
#2008-07-01| 678.22
#2008-07-02| 673.85
#2008-07-03| 673.71
#2008-07-04| .
#2008-07-07| 670.05
#2008-07-08| 685.01
#2008-07-09| 679.92
#2008-07-10| 685.60
#2008-07-11| 681.82
#2008-07-14| 676.20
#2008-07-15| 688.21
#2008-07-16| 692.66
#2008-07-17| 709.18
#2008-07-18| 716.33
#2008-07-21| 709.59
#2008-07-22| 718.08
#2008-07-23| 712.89
#2008-07-24| 715.35
#2008-07-25| 712.06
#2008-07-28| 703.99
#2008-07-29| 706.35
#2008-07-30| 714.35
#2008-07-31| 706.56
#2008-08-01| 702.04
#2008-08-04| 704.84
#2008-08-05| 718.28
#2008-08-06| 725.09
#2008-08-07| 717.27
#2008-08-08| 732.15
#2008-08-11| 729.36
#2008-08-12| 727.22
#2008-08-13| 725.16
#2008-08-14| 724.65
#2008-08-15| 728.51
#2008-08-18| 727.42
#2008-08-19| 725.34
#2008-08-20| 720.34
#2008-08-21| 726.95
#2008-08-22| 732.66
#2008-08-25| 715.83
#2008-08-26| 717.94
#2008-08-27| 719.12
#2008-08-28| 723.29
#2008-08-29| 716.11
#2008-09-01| .
#2008-09-02| 725.80
#2008-09-03| 724.21
#2008-09-04| 706.87
#2008-09-05| 702.38
#2008-09-08| 714.94
#2008-09-09| 710.50
#2008-09-10| 709.12
#2008-09-11| 708.92
#2008-09-12| 707.95
#2008-09-15| 703.07
#2008-09-16| 706.02
#2008-09-17| 682.17
#2008-09-18| 698.17
#2008-09-19| 697.07
#2008-09-22| 682.68
#2008-09-23| 681.00
#2008-09-24| 686.15
#2008-09-25| 694.89
#2008-09-26| 698.94
#2008-09-29| 673.35
#2008-09-30| 683.40
#2008-10-01| 685.71
#2008-10-02| 683.84
#2008-10-03| 679.28
#2008-10-06| 652.64
#2008-10-07| 632.76
#2008-10-08| 638.30
#2008-10-09| 591.62
#2008-10-10| 569.81
#2008-10-13| 616.64
#2008-10-14| 614.39
#2008-10-15| 581.97
#2008-10-16| 591.82
#2008-10-17| 593.74
#2008-10-20| 613.48
#2008-10-21| 605.31
#2008-10-22| 583.48
#2008-10-23| 586.48
#2008-10-24| 566.29
#2008-10-27| 541.10
#2008-10-28| 569.05
#2008-10-29| 571.28
#2008-10-30| 585.40
#2008-10-31| 594.09
#2008-11-03| 600.79
#2008-11-04| 607.00
#2008-11-05| 590.19
#2008-11-06| 573.53
#2008-11-07| 589.40
#2008-11-10| 594.60
#2008-11-11| 582.65
#2008-11-12| 573.15
#2008-11-13| 600.43
#2008-11-14| 580.00
#2008-11-17| 560.88
#2008-11-18| 559.02
#2008-11-19| 524.85
#2008-11-20| 487.74
#2008-11-21| 508.79
#2008-11-24| 524.76
#2008-11-25| 527.24
#2008-11-26| 533.95
#2008-11-27| .
#2008-11-28| 530.51
#2008-12-01| 509.13
#2008-12-02| 523.45
#2008-12-03| 531.29
#2008-12-04| 512.19
#2008-12-05| 529.20
#2008-12-08| 527.14
#2008-12-09| 517.05
#2008-12-10| 518.27
#2008-12-11| 519.07
#2008-12-12| 516.77
#2008-12-15| 519.17
#2008-12-16| 542.16
#2008-12-17| 537.25
#2008-12-18| 541.68
#2008-12-19| 540.75
#2008-12-22| 540.20
#2008-12-23| 534.07
#2008-12-24| 535.83
#2008-12-25| .
#2008-12-26| 537.18
#2008-12-29| 529.65
#2008-12-30| 541.38
#2008-12-31| 549.77
#2009-01-01| .
#2009-01-02| 562.81
#2009-01-05| 553.72
#2009-01-06| 548.44
#2009-01-07| 545.88
#2009-01-08| 548.68
#2009-01-09| 550.18
#2009-01-12| 546.69
#2009-01-13| 552.17
#2009-01-14| 549.33
#2009-01-15| 553.86
#2009-01-16| 563.41
#2009-01-19| .
#2009-01-20| 548.79
#2009-01-21| 565.04
#2009-01-22| 573.37
#2009-01-23| 569.56
#2009-01-26| 575.25
#2009-01-27| 583.03
#2009-01-28| 577.82
#2009-01-29| 576.80
#2009-01-30| 579.79
#2009-02-02| 581.64
#2009-02-03| 594.27
#2009-02-04| 590.69
#2009-02-05| 598.04
#2009-02-06| 598.58
#2009-02-09| 590.40
#2009-02-10| 574.87
#2009-02-11| 582.09
#2009-02-12| 588.77
#2009-02-13| 585.52
#2009-02-16| .
#2009-02-17| 575.01
#2009-02-18| 576.32
#2009-02-19| 578.09
#2009-02-20| 574.22
#2009-02-23| 563.94
#2009-02-24| 573.77
#2009-02-25| 561.52
#2009-02-26| 540.79
#2009-02-27| 514.39
#2009-03-02| 508.59
#2009-03-03| 514.89
#2009-03-04| 521.48
#2009-03-05| 508.49
#2009-03-06| 511.37
#2009-03-09| 501.63
#2009-03-10| 510.35
#2009-03-11| 494.42
#2009-03-12| 514.28
#2009-03-13| 525.93
#2009-03-16| 522.45
#2009-03-17| 533.36
#2009-03-18| 535.48
#2009-03-19| 523.32
#2009-03-20| 519.62
#2009-03-23| 538.64
#2009-03-24| 533.40
#2009-03-25| 535.87
#2009-03-26| 538.26
#2009-03-27| 544.50
#2009-03-30| 537.01
#2009-03-31| 541.56
#2009-04-01| 535.51
#2009-04-02| 540.35
#2009-04-03| 527.23
#2009-04-06| 519.89
#2009-04-07| 522.65
#2009-04-08| 529.67
#2009-04-09| 535.24
#2009-04-10| .
#2009-04-13| 535.73
#2009-04-14| 536.30
#2009-04-15| 535.96
#2009-04-16| 548.04
#2009-04-17| 555.45
#2009-04-20| 545.67
#2009-04-21| 541.32
#2009-04-22| 531.28
#2009-04-23| 522.32
#2009-04-24| 518.00
#2009-04-27| 529.56
#2009-04-28| 529.70
#2009-04-29| 531.36
#2009-04-30| 525.65
#2009-05-01| 528.57
#2009-05-04| 537.18
#2009-05-05| 532.99
#2009-05-06| 525.54
#2009-05-07| 533.17
#2009-05-08| 541.26
#2009-05-11| 540.37
#2009-05-12| 547.09
#2009-05-13| 544.10
#2009-05-14| 543.62
#2009-05-15| 536.34
#2009-05-18| 536.39
#2009-05-19| 535.74
#2009-05-20| 534.29
#2009-05-21| 529.02
#2009-05-22| 535.58
#2009-05-25| .
#2009-05-26| 546.26
#2009-05-27| 542.48
#2009-05-28| 542.22
#2009-05-29| 550.36
#2009-06-01| 548.54
#2009-06-02| 550.95
#2009-06-03| 556.11
#2009-06-04| 541.15
#2009-06-05| 540.91
#2009-06-08| 534.58
#2009-06-09| 539.41
#2009-06-10| 535.80
#2009-06-11| 547.13
#2009-06-12| 555.16
#2009-06-15| 540.96
#2009-06-16| 538.05
#2009-06-17| 549.04
#2009-06-18| 559.02
#2009-06-19| 567.34
#2009-06-22| 556.85
#2009-06-23| 556.15
#2009-06-24| 560.35
#2009-06-25| 577.49
#2009-06-26| 577.75
#2009-06-29| 582.57
#2009-06-30| 582.26
#2009-07-01| 578.73
#2009-07-02| 572.44
#2009-07-03| .
#2009-07-06| 573.81
#2009-07-07| 569.40
#2009-07-08| 564.88
#2009-07-09| 563.13
#2009-07-10| 562.40
#2009-07-13| 569.27
#2009-07-14| 571.03
#2009-07-15| 575.90
#2009-07-16| 585.74
#2009-07-17| 579.61
#2009-07-20| 578.53
#2009-07-21| 582.12
#2009-07-22| 580.06
#2009-07-23| 585.88
#2009-07-24| 593.21
#2009-07-27| 593.64
#2009-07-28| 595.10
#2009-07-29| 602.71
#2009-07-30| 597.18
#2009-07-31| 593.89
#2009-08-03| 596.90
#2009-08-04| 593.59
#2009-08-05| 588.21
#2009-08-06| 580.10
#2009-08-07| 585.07
#2009-08-10| 589.09
#2009-08-11| 587.52
#2009-08-12| 592.40
#2009-08-13| 589.33
#2009-08-14| 590.56
#2009-08-17| 589.32
#2009-08-18| 587.33
#2009-08-19| 595.18
#2009-08-20| 602.77
#2009-08-21| 606.64
#2009-08-24| 607.79
#2009-08-25| 612.04
#2009-08-26| 612.69
#2009-08-27| 614.64
#2009-08-28| 614.17
#2009-08-31| 613.18
#2009-09-01| 604.46
#2009-09-02| 602.70
#2009-09-03| 608.23
#2009-09-04| 615.52
#2009-09-07| .
#2009-09-08| 609.39
#2009-09-09| 617.25
#2009-09-10| 621.21
#2009-09-11| 625.21
#2009-09-14| 627.33
#2009-09-15| 622.35
#2009-09-16| 623.84
#2009-09-17| 633.18
#2009-09-18| 631.21
#2009-09-21| 633.29
#2009-09-22| 629.73
#2009-09-23| 618.06
#2009-09-24| 616.47
#2009-09-25| 617.92
#2009-09-28| 626.11
#2009-09-29| 623.02
#2009-09-30| 621.43
#2009-10-01| 608.93
#2009-10-02| 611.37
#2009-10-05| 614.21
#2009-10-06| 618.37
#2009-10-07| 620.22
#2009-10-08| 623.73
#2009-10-09| 628.81
#2009-10-12| 624.87
#2009-10-13| 623.85
#2009-10-14| 622.60
#2009-10-15| 612.97
#2009-10-16| 616.12
#2009-10-19| 619.70
#2009-10-20| 612.70
#2009-10-21| 610.71
#2009-10-22| 618.47
#2009-10-23| 614.25
#2009-10-26| 612.85
#2009-10-27| 608.46
#2009-10-28| 603.42
#2009-10-29| 603.94
#2009-10-30| 598.68
#2009-11-02| 603.99
#2009-11-03| 602.43
#2009-11-04| 599.51
#2009-11-05| 608.20
#2009-11-06| 612.12
#2009-11-09| 622.36
#2009-11-10| 630.18
#2009-11-11| 630.47
#2009-11-12| 617.01
#2009-11-13| 619.74
#2009-11-16| 623.51
#2009-11-17| 623.19
#2009-11-18| 626.17
#2009-11-19| 619.82
#2009-11-20| 613.85
#2009-11-23| 619.89
#2009-11-24| 624.46
#2009-11-25| 622.55
#2009-11-26| .
#2009-11-27| 619.66
#2009-11-30| 617.99
#2009-12-01| 624.75
#2009-12-02| 630.24
#2009-12-03| 632.75
#2009-12-04| 636.90
#2009-12-07| 633.06
#2009-12-08| 626.84
#2009-12-09| 629.39
#2009-12-10| 645.93
#2009-12-11| 652.22
#2009-12-14| 651.52
#2009-12-15| 652.96
#2009-12-16| 649.25
#2009-12-17| 641.11
#2009-12-18| 634.98
#2009-12-21| 643.60
#2009-12-22| 652.43
#2009-12-23| 654.78
#2009-12-24| 655.36
#2009-12-25| .
#2009-12-28| 657.37
#2009-12-29| 658.18
#2009-12-30| 657.07
#2009-12-31| 651.29
#2010-01-01| .
#2010-01-04| 652.90
#2010-01-05| 650.39
#2010-01-06| 651.59
#2010-01-07| 658.50
#2010-01-08| 660.12
#2010-01-11| 664.49
#2010-01-12| 664.66
#2010-01-13| 671.84
#2010-01-14| 677.90
#2010-01-15| 673.18
#2010-01-18| .
#2010-01-19| 678.25
#2010-01-20| 672.55
#2010-01-21| 662.94
#2010-01-22| 652.58
#2010-01-25| 655.99
#2010-01-26| 654.61
#2010-01-27| 653.71
#2010-01-28| 649.43
#2010-01-29| 644.00
#2010-02-01| 645.77
#2010-02-02| 658.44
#2010-02-03| 651.72
#2010-02-04| 637.30
#2010-02-05| 637.93
#2010-02-08| 636.60
#2010-02-09| 640.41
#2010-02-10| 636.87
#2010-02-11| 638.64
#2010-02-12| 640.52
#2010-02-15| .
#2010-02-16| 649.98
#2010-02-17| 654.00
#2010-02-18| 654.57
#2010-02-19| 653.78
#2010-02-22| 655.13
#2010-02-23| 650.63
#2010-02-24| 656.67
#2010-02-25| 654.12
#2010-02-26| 653.56
#2010-03-01| 660.46
#2010-03-02| 668.22
#2010-03-03| 668.58
#2010-03-04| 667.72
#2010-03-05| 673.24
#2010-03-08| 671.48
#2010-03-09| 670.36
#2010-03-10| 670.00
#2010-03-11| 671.32
#2010-03-12| 668.24
#2010-03-15| 674.80
#2010-03-16| 673.28
#2010-03-17| 675.56
#2010-03-18| 680.02
#2010-03-19| 678.89
#2010-03-22| 685.55
#2010-03-23| 683.96
#2010-03-24| 678.56
#2010-03-25| 676.96
#2010-03-26| 673.28
#2010-03-29| 678.19
#2010-03-30| 679.71
#2010-03-31| 676.36
#2010-04-01| 675.73
#2010-04-02| .
#2010-04-05| 676.85
#2010-04-06| 675.51
#2010-04-07| 673.04
#2010-04-08| 671.40
#2010-04-09| 675.74
#2010-04-12| 675.37
#2010-04-13| 680.69
#2010-04-14| 685.22
#2010-04-15| 686.49
#2010-04-16| 682.16
#2010-04-19| 683.47
#2010-04-20| 691.78
#2010-04-21| 682.69
#2010-04-22| 647.79
#2010-04-23| 646.70
#2010-04-26| 634.63
#2010-04-27| 632.20
#2010-04-28| 638.91
#2010-04-29| 644.19
#2010-04-30| 634.31
#2010-05-03| 638.26
#2010-05-04| 618.00
#2010-05-05| 619.94
#2010-05-06| 612.31
#2010-05-07| 600.18
#2010-05-10| 618.32
#2010-05-11| 613.04
#2010-05-12| 614.90
#2010-05-13| 608.53
#2010-05-14| 597.87
#2010-05-17| 595.82
#2010-05-18| 598.09
#2010-05-19| 592.38
#2010-05-20| 573.22
#2010-05-21| 571.67
#2010-05-24| 576.20
#2010-05-25| 574.29
#2010-05-26| 572.17
#2010-05-27| 584.03
#2010-05-28| 580.84
#2010-05-31| .
#2010-06-01| 573.84
#2010-06-02| 584.61
#2010-06-03| 588.85
#2010-06-04| 571.91
#2010-06-07| 567.16
#2010-06-08| 561.24
#2010-06-09| 558.64
#2010-06-10| 567.92
#2010-06-11| 572.77
#2010-06-14| 574.52
#2010-06-15| 583.20
#2010-06-16| 586.51
#2010-06-17| 586.61
#2010-06-18| 583.33
#2010-06-21| 586.05
#2010-06-22| 580.14
#2010-06-23| 572.53
#2010-06-24| 567.52
#2010-06-25| 571.45
#2010-06-28| 575.34
#2010-06-29| 561.82
#2010-06-30| 560.43
#2010-07-01| 559.18
#2010-07-02| 561.52
#2010-07-05| .
#2010-07-06| 563.94
#2010-07-07| 575.14
#2010-07-08| 577.80
#2010-07-09| 580.06
#2010-07-12| 577.97
#2010-07-13| 582.40
#2010-07-14| 579.67
#2010-07-15| 576.37
#2010-07-16| 564.61
#2010-07-19| 564.24
#2010-07-20| 565.85
#2010-07-21| 552.95
#2010-07-22| 567.98
#2010-07-23| 572.15
#2010-07-26| 581.54
#2010-07-27| 582.74
#2010-07-28| 574.99
#2010-07-29| 569.89
#2010-07-30| 575.19
#2010-08-02| 586.61
#2010-08-03| 586.45
#2010-08-04| 593.72
#2010-08-05| 594.44
#2010-08-06| 595.44
#2010-08-09| 596.20
#2010-08-10| 599.94
#2010-08-11| 589.44
#2010-08-12| 589.07
#2010-08-13| 587.25
#2010-08-16| 585.69
#2010-08-17| 594.79
#2010-08-18| 595.46
#2010-08-19| 586.05
#2010-08-20| 582.74
#2010-08-23| 583.39
#2010-08-24| 571.32
#2010-08-25| 574.08
#2010-08-26| 566.42
#2010-08-27| 572.94
#2010-08-30| 566.97
#2010-08-31| 561.39
#2010-09-01| 574.44
#2010-09-02| 582.20
#2010-09-03| 586.74
#2010-09-06| .
#2010-09-07| 583.57
#2010-09-08| 578.62
#2010-09-09| 581.30
#2010-09-10| 583.22
#2010-09-13| 585.33
#2010-09-14| 590.75
#2010-09-15| 600.47
#2010-09-16| 600.75
#2010-09-17| 600.41
#2010-09-20| 605.49
#2010-09-21| 614.73
#2010-09-22| 614.62
#2010-09-23| 618.74
#2010-09-24| 627.65
#2010-09-27| 625.64
#2010-09-28| 629.38
#2010-09-29| 627.23
#2010-09-30| 627.60
#2010-10-01| 627.98
#2010-10-04| 622.44
#2010-10-05| 634.05
#2010-10-06| 635.16
#2010-10-07| 634.55
#2010-10-08| 637.67
#2010-10-11| 639.09
#2010-10-12| 639.34
#2010-10-13| 641.36
#2010-10-14| 642.25
#2010-10-15| 640.19
#2010-10-18| 643.99
#2010-10-19| 634.91
#2010-10-20| 642.49
#2010-10-21| 650.03
#2010-10-22| 648.73
#2010-10-25| 644.99
#2010-10-26| 646.80
#2010-10-27| 643.70
#2010-10-28| 642.09
#2010-10-29| 638.40
#2010-11-01| 636.88
#2010-11-02| 639.57
#2010-11-03| 640.11
#2010-11-04| 650.35
#2010-11-05| 648.69
#2010-11-08| 649.40
#2010-11-09| 653.12
#2010-11-10| 656.04
#2010-11-11| 655.92
#2010-11-12| 648.99
#2010-11-15| 650.27
#2010-11-16| 639.90
#2010-11-17| 642.14
#2010-11-18| 648.65
#2010-11-19| 651.84
#2010-11-22| 648.25
#2010-11-23| 640.67
#2010-11-24| 650.40
#2010-11-25| .
#2010-11-26| 647.59
#2010-11-29| 646.38
#2010-11-30| 640.79
#2010-12-01| 653.79
#2010-12-02| 659.23
#2010-12-03| 662.47
#2010-12-06| 658.53
#2010-12-07| 660.14
#2010-12-08| 662.33
#2010-12-09| 666.41
#2010-12-10| 673.66
#2010-12-13| 677.41
#2010-12-14| 692.21
#2010-12-15| 696.57
#2010-12-16| 705.41
#2010-12-17| 707.36
#2010-12-20| 701.61
#2010-12-21| 697.98
#2010-12-22| 700.83
#2010-12-23| 701.85
#2010-12-24| .
#2010-12-27| 700.21
#2010-12-28| 702.72
#2010-12-29| 701.71
#2010-12-30| 699.99
#2010-12-31| 696.35
#2011-01-03| 698.73
#2011-01-04| 693.73
#2011-01-05| 696.01
#2011-01-06| 694.36
#2011-01-07| 689.42
#2011-01-10| 688.47
#2011-01-11| 694.39
#2011-01-12| 702.29
#2011-01-13| 700.49
#2011-01-14| 700.69
#2011-01-17| .
#2011-01-18| 710.85
#2011-01-19| 704.76
#2011-01-20| 706.02
#2011-01-21| 700.10
#2011-01-24| 704.10
#2011-01-25| 713.22
#2011-01-26| 714.34
#2011-01-27| 708.12
#2011-01-28| 698.77
#2011-01-31| 701.31
#2011-02-01| 706.44
#2011-02-02| 704.22
#2011-02-03| 704.71
#2011-02-04| 707.64
#2011-02-07| 713.90
#2011-02-08| 708.70
#2011-02-09| 711.34
#2011-02-10| 713.95
#2011-02-11| 726.26
#2011-02-14| 727.56
#2011-02-15| 725.16
#2011-02-16| 728.36
#2011-02-17| 730.80
#2011-02-18| 736.32
#2011-02-21| .
#2011-02-22| 721.04
#2011-02-23| 713.47
#2011-02-24| 713.41
#2011-02-25| 725.84
#2011-02-28| 728.09
#2011-03-01| 719.69
#2011-03-02| 722.04
#2011-03-03| 741.86
#2011-03-04| 740.17
#2011-03-07| 732.73
#2011-03-08| 739.08
#2011-03-09| 739.32
#2011-03-10| 725.22
#2011-03-11| 729.11
#2011-03-14| 722.16
#2011-03-15| 711.78
#2011-03-16| 704.36
#2011-03-17| 710.41
#2011-03-18| 715.03
#2011-03-21| 725.26
#2011-03-22| 723.51
#2011-03-23| 719.84
#2011-03-24| 726.47
#2011-03-25| 730.27
#2011-03-28| 731.02
#2011-03-29| 734.54
#2011-03-30| 736.20
#2011-03-31| 741.16
#2011-04-01| 745.38
#2011-04-04| 747.25
#2011-04-05| 739.61
#2011-04-06| 741.96
#2011-04-07| 741.72
#2011-04-08| 739.98
#2011-04-11| 743.72
#2011-04-12| 742.44
#2011-04-13| 744.95
#2011-04-14| 744.41
#2011-04-15| 754.05
#2011-04-18| 742.31
#2011-04-19| 743.79
#2011-04-20| 754.45
#2011-04-21| 763.77
#2011-04-22| .
#2011-04-25| 759.99
#2011-04-26| 767.30
#2011-04-27| 770.56
#2011-04-28| 775.92
#2011-04-29| 777.02
#2011-05-02| 784.25
#2011-05-03| 785.25
#2011-05-04| 781.45
#2011-05-05| 778.33
#2011-05-06| 784.63
#2011-05-09| 792.74
#2011-05-10| 798.03
#2011-05-11| 794.29
#2011-05-12| 802.19
#2011-05-13| 796.40
#2011-05-16| 797.92
#2011-05-17| 796.93
#2011-05-18| 808.21
#2011-05-19| 808.31
#2011-05-20| 802.14
#2011-05-23| 788.55
#2011-05-24| 786.81
#2011-05-25| 786.46
#2011-05-26| 789.87
#2011-05-27| 790.32
#2011-05-30| .
#2011-05-31| 795.71
#2011-06-01| 784.00
#2011-06-02| 779.08
#2011-06-03| 770.46
#2011-06-06| 764.33
#2011-06-07| 768.13
#2011-06-08| 767.02
#2011-06-09| 777.68
#2011-06-10| 764.28
#2011-06-13| 765.41
#2011-06-14| 776.01
#2011-06-15| 764.27
#2011-06-16| 763.84
#2011-06-17| 766.69
#2011-06-20| 777.70
#2011-06-21| 783.24
#2011-06-22| 782.59
#2011-06-23| 777.14
#2011-06-24| 768.49
#2011-06-27| 772.01
#2011-06-28| 777.46
#2011-06-29| 780.54
#2011-06-30| 787.17
#2011-07-01| 800.24
#2011-07-04| .
#2011-07-05| 801.05
#2011-07-06| 808.59
#2011-07-07| 813.08
#2011-07-08| 809.44
#2011-07-11| 795.96
#2011-07-12| 799.07
#2011-07-13| 803.12
#2011-07-14| 801.98
#2011-07-15| 799.28
#2011-07-18| 793.20
#2011-07-19| 804.82
#2011-07-20| 798.91
#2011-07-21| 807.12
#2011-07-22| 791.29
#2011-07-25| 782.21
#2011-07-26| 768.73
#2011-07-27| 749.10
#2011-07-28| 745.33
#2011-07-29| 743.63
#2011-08-01| 731.76
#2011-08-02| 715.58
#2011-08-03| 716.02
#2011-08-04| 687.33
#2011-08-05| 689.52
#2011-08-08| 648.79
#2011-08-09| 675.50
#2011-08-10| 649.93
#2011-08-11| 678.37
#2011-08-12| 689.87
#2011-08-15| 699.14
#2011-08-16| 691.25
#2011-08-17| 690.26
#2011-08-18| 665.14
#2011-08-19| 662.15
#2011-08-22| 662.17
#2011-08-23| 687.08
#2011-08-24| 694.65
#2011-08-25| 677.39
#2011-08-26| 692.63
#2011-08-29| 711.66
#2011-08-30| 712.59
#2011-08-31| 718.60
#2011-09-01| 710.86
#2011-09-02| 692.06
#2011-09-05| .
#2011-09-06| 690.16
#2011-09-07| 712.92
#2011-09-08| 701.79
#2011-09-09| 676.07
#2011-09-12| 678.16
#2011-09-13| 687.00
#2011-09-14| 699.41
#2011-09-15| 707.28
#2011-09-16| 712.44
#2011-09-19| 702.17
#2011-09-20| 708.71
#2011-09-21| 688.34
#2011-09-22| 671.85
#2011-09-23| 677.11
#2011-09-26| 684.90
#2011-09-27| 704.10
#2011-09-28| 689.10
#2011-09-29| 689.52
#2011-09-30| 681.98
#2011-10-03| 652.40
#2011-10-04| 664.00
#2011-10-05| 670.07
#2011-10-06| 677.98
#2011-10-07| 677.38
#2011-10-10| 693.42
#2011-10-11| 686.11
#2011-10-12| 682.37
#2011-10-13| 685.59
#2011-10-14| 690.19
#2011-10-17| 670.87
#2011-10-18| 680.80
#2011-10-19| 676.42
#2011-10-20| 675.13
#2011-10-21| 692.99
#2011-10-24| 706.31
#2011-10-25| 691.57
#2011-10-26| 695.41
#2011-10-27| 715.25
#2011-10-28| 719.05
#2011-10-31| 707.35
#2011-11-01| 683.74
#2011-11-02| 687.85
#2011-11-03| 696.80
#2011-11-04| 689.61
#2011-11-07| 697.81
#2011-11-08| 705.38
#2011-11-09| 681.56
#2011-11-10| 684.45
#2011-11-11| 696.36
#2011-11-14| 690.05
#2011-11-15| 691.58
#2011-11-16| 680.74
#2011-11-17| 664.19
#2011-11-18| 654.81
#2011-11-21| 646.01
#2011-11-22| 642.34
#2011-11-23| 632.08
#2011-11-24| .
#2011-11-25| 630.88
#2011-11-28| 647.43
#2011-11-29| 647.63
#2011-11-30| 674.94
#2011-12-01| 678.36
#2011-12-02| 668.02
#2011-12-05| 673.78
#2011-12-06| 671.75
#2011-12-07| 668.19
#2011-12-08| 652.86
#2011-12-09| 666.79
#2011-12-12| 662.81
#2011-12-13| 656.09
#2011-12-14| 650.15
#2011-12-15| 652.03
#2011-12-16| 652.25
#2011-12-19| 647.82
#2011-12-20| 667.07
#2011-12-21| 667.97
#2011-12-22| 671.88
#2011-12-23| 676.05
#2011-12-26| .
#2011-12-27| 676.23
#2011-12-28| 668.71
#2011-12-29| 676.72
#2011-12-30| 673.09
#2012-01-02| .
#2012-01-03| 682.64
#2012-01-04| 675.11
#2012-01-05| 676.14
#2012-01-06| 679.44
#2012-01-09| 677.39
#2012-01-10| 684.28
#2012-01-11| 690.18
#2012-01-12| 695.84
#2012-01-13| 692.22
#2012-01-16| .
#2012-01-17| 694.38
#2012-01-18| 702.94
#2012-01-19| 714.63
#2012-01-20| 715.28
#2012-01-23| 715.71
#2012-01-24| 723.09
#2012-01-25| 732.91
#2012-01-26| 736.57
#2012-01-27| 737.00
#2012-01-30| 732.67
#2012-01-31| 738.71
#2012-02-01| 748.71
#2012-02-02| 747.72
#2012-02-03| 746.54
#2012-02-06| 746.82
#2012-02-07| 740.42
#2012-02-08| 739.98
#2012-02-09| 737.44
#2012-02-10| 738.43
#2012-02-13| 743.18
#2012-02-14| 743.79
#2012-02-15| 745.79
#2012-02-16| 752.85
#2012-02-17| 751.46
#2012-02-20| .
#2012-02-21| 745.86
#2012-02-22| 743.87
#2012-02-23| 741.75
#2012-02-24| 749.66
#2012-02-27| 750.01
#2012-02-28| 751.89
#2012-02-29| 745.43
#2012-03-01| 745.75
#2012-03-02| 741.01
#2012-03-05| 738.34
#2012-03-06| 729.25
#2012-03-07| 732.60
#2012-03-08| 746.15
#2012-03-09| 749.28
#2012-03-12| 744.88
#2012-03-13| 757.60
#2012-03-14| 757.17
#2012-03-15| 761.40
#2012-03-16| 763.82
#2012-03-19| 760.15
#2012-03-20| 756.57
#2012-03-21| 755.28
#2012-03-22| 754.06
#2012-03-23| 754.09
#2012-03-26| 769.44
#2012-03-27| 770.13
#2012-03-28| 767.13
#2012-03-29| 765.10
#2012-03-30| 767.97
#2012-04-02| 773.22
#2012-04-03| 773.34
#2012-04-04| 765.42
#2012-04-05| 765.79
#2012-04-06| .
#2012-04-09| 753.69
#2012-04-10| 742.61
#2012-04-11| 748.13
#2012-04-12| 756.67
#2012-04-13| 744.07
#2012-04-16| 727.00
#2012-04-17| 741.19
#2012-04-18| 741.67
#2012-04-19| 740.13
#2012-04-20| 739.82
#2012-04-23| 734.93
#2012-04-24| 742.65
#2012-04-25| 756.19
#2012-04-26| 758.37
#2012-04-27| 765.60
#2012-04-30| 761.74
#2012-05-01| 762.63
#2012-05-02| 761.20
#2012-05-03| 758.80
#2012-05-04| 747.87
#2012-05-07| 750.12
#2012-05-08| 753.68
#2012-05-09| 747.36
#2012-05-10| 749.55
#2012-05-11| 746.68
#2012-05-14| 740.97
#2012-05-15| 738.61
#2012-05-16| 734.07
#2012-05-17| 723.61
#2012-05-18| 714.83
#2012-05-21| 728.69
#2012-05-22| 725.25
#2012-05-23| 726.42
#2012-05-24| 732.24
#2012-05-25| 732.26
#2012-05-28| .
#2012-05-29| 732.50
#2012-05-30| 722.77
#2012-05-31| 716.43
#2012-06-01| 704.44
#2012-06-04| 702.28
#2012-06-05| 710.96
#2012-06-06| 717.84
#2012-06-07| 717.82
#2012-06-08| 722.02
#2012-06-11| 714.58
#2012-06-12| 720.73
#2012-06-13| 718.30
#2012-06-14| 723.44
#2012-06-15| 731.29
#2012-06-18| 741.47
#2012-06-19| 756.96
#2012-06-20| 756.43
#2012-06-21| 744.15
#2012-06-22| 751.52
#2012-06-25| 743.10
#2012-06-26| 742.00
#2012-06-27| 750.66
#2012-06-28| 746.42
#2012-06-29| 765.60
#2012-07-02| 774.26
#2012-07-03| 776.49
#2012-07-04| .
#2012-07-05| 773.80
#2012-07-06| 765.50
#2012-07-09| 768.97
#2012-07-10| 763.05
#2012-07-11| 765.20
#2012-07-12| 759.36
#2012-07-13| 766.77
#2012-07-16| 763.61
#2012-07-17| 773.18
#2012-07-18| 776.03
#2012-07-19| 780.83
#2012-07-20| 772.72
#2012-07-23| 761.77
#2012-07-24| 751.99
#2012-07-25| 768.80
#2012-07-26| 769.57
#2012-07-27| 789.30
#2012-07-30| 781.76
#2012-07-31| 773.77
#2012-08-01| 771.86
#2012-08-02| 764.13
#2012-08-03| 777.26
#2012-08-06| 778.62
#2012-08-07| 784.62
#2012-08-08| 782.50
#2012-08-09| 780.43
#2012-08-10| 784.02
#2012-08-13| 782.68
#2012-08-14| 783.73
#2012-08-15| 789.59
#2012-08-16| 786.85
#2012-08-17| 791.34
#2012-08-20| 788.48
#2012-08-21| 787.40
#2012-08-22| 782.93
#2012-08-23| 778.21
#2012-08-24| 781.64
#2012-08-27| 782.91
#2012-08-28| 783.31
#2012-08-29| 784.91
#2012-08-30| 783.79
#2012-08-31| 786.22
#2012-09-03| .
#2012-09-04| 792.58
#2012-09-05| 792.23
#2012-09-06| 805.66
#2012-09-07| 813.07
#2012-09-10| 809.97
#2012-09-11| 811.76
#2012-09-12| 815.23
#2012-09-13| 820.45
#2012-09-14| 821.24
#2012-09-17| 820.92
#2012-09-18| 821.32
#2012-09-19| 820.79
#2012-09-20| 822.40
#2012-09-21| 826.32
#2012-09-24| 826.50
#2012-09-25| 824.49
#2012-09-26| 814.64
#2012-09-27| 821.79
#2012-09-28| 821.93
#2012-10-01| 822.44
#2012-10-02| 826.87
#2012-10-03| 832.62
#2012-10-04| 839.84
#2012-10-05| 837.81
#2012-10-08| 836.38
#2012-10-09| 798.52
#2012-10-10| 800.52
#2012-10-11| 803.00
#2012-10-12| 799.71
#2012-10-15| 802.66
#2012-10-16| 810.37
#2012-10-17| 810.19
#2012-10-18| 803.57
#2012-10-19| 791.51
#2012-10-22| 791.08
#2012-10-23| 782.02
#2012-10-24| 783.70
#2012-10-25| 787.16
#2012-10-26| 784.62
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 791.46
#2012-11-01| 803.36
#2012-11-02| 803.07
#2012-11-05| 811.11
#2012-11-06| 821.27
#2012-11-07| 809.13
#2012-11-08| 796.76
#2012-11-09| 797.66
#2012-11-12| 799.32
#2012-11-13| 803.70
#2012-11-14| 795.32
#2012-11-15| 800.33
#2012-11-16| 803.89
#2012-11-19| 810.49
#2012-11-20| 807.28
#2012-11-21| 807.90
#2012-11-22| .
#2012-11-23| 826.32
#2012-11-26| 816.15
#2012-11-27| 807.40
#2012-11-28| 809.91
#2012-11-29| 810.95
#2012-11-30| 814.71
#2012-12-03| 809.40
#2012-12-04| 811.83
#2012-12-05| 809.60
#2012-12-06| 809.82
#2012-12-07| 814.75
#2012-12-10| 819.21
#2012-12-11| 824.32
#2012-12-12| 822.98
#2012-12-13| 820.35
#2012-12-14| 821.11
#2012-12-17| 827.72
#2012-12-18| 833.37
#2012-12-19| 829.96
#2012-12-20| 838.29
#2012-12-21| 834.45
#2012-12-24| 831.14
#2012-12-25| 831.14
#2012-12-26| 821.82
#2012-12-27| 824.46
#2012-12-28| 814.41
#2012-12-31| 825.16
#2013-01-01| 825.16
#2013-01-02| 841.52
#2013-01-03| 844.66
#2013-01-04| 847.88
#2013-01-07| 852.52
#2013-01-08| 851.61
#2013-01-09| 855.97
#2013-01-10| 856.14
#2013-01-11| 856.03
#2013-01-14| 853.45
#2013-01-15| 847.11
#2013-01-16| 846.03
#2013-01-17| 851.47
#2013-01-18| 856.29
#2013-01-21| 856.29
#2013-01-22| 856.22
#2013-01-23| 853.83
#2013-01-24| 864.66
#2013-01-25| 871.74
#2013-01-28| 866.17
#2013-01-29| 864.48
#2013-01-30| 864.91
#2013-01-31| 865.27
#2013-02-01| 874.85
#2013-02-04| 869.27
#2013-02-05| 871.52
#2013-02-06| 875.27
#2013-02-07| 870.45
#2013-02-08| 876.34
#2013-02-11| 875.66
#2013-02-12| 876.91
#2013-02-13| 872.41
#2013-02-14| 870.12
#2013-02-15| 870.03
#2013-02-18| 870.03
#2013-02-19| 872.76
#2013-02-20| 863.46
#2013-02-21| 852.23
#2013-02-22| 859.25
#2013-02-25| 855.45
#2013-02-26| 855.38
#2013-02-27| 863.31
#2013-02-28| 864.43
#2013-03-01| 869.30
#2013-03-04| 871.04
#2013-03-05| 882.85
#2013-03-06| 882.67
#2013-03-07| 879.35
#2013-03-08| 888.08
#2013-03-11| 887.80
#2013-03-12| 885.67
#2013-03-13| 887.63
#2013-03-14| 892.10
#2013-03-15| 883.97
#2013-03-18| 877.27
#2013-03-19| 877.64
#2013-03-20| 886.76
#2013-03-21| 883.35
#2013-03-22| 890.54
#2013-03-25| 888.40
#2013-03-26| 896.60
#2013-03-27| 900.04
#2013-03-28| 907.95
#2013-03-29| 907.95
#2013-04-01| 903.95
#2013-04-02| 905.16
#2013-04-03| 896.98
#2013-04-04| 897.15
#2013-04-05| 888.92
#2013-04-08| 888.78
#2013-04-09| 893.86
#2013-04-10| 902.24
#2013-04-11| 907.02
#2013-04-12| 904.65
#2013-04-15| 888.67
#2013-04-16| 897.63
#2013-04-17| 886.93
#2013-04-18| 876.53
#2013-04-19| 882.94
#2013-04-22| 881.49
#2013-04-23| 885.31
#2013-04-24| 863.35
#2013-04-25| 866.31
#2013-04-26| 862.95
#2013-04-29| 870.58
#2013-04-30| 866.31
#2013-05-01| 856.01
#2013-05-02| 870.62
#2013-05-03| 872.97
#2013-05-06| 876.06
#2013-05-07| 870.69
#2013-05-08| 888.78
#2013-05-09| 887.66
#2013-05-10| 895.04
#2013-05-13| 893.93
#2013-05-14| 903.01
#2013-05-15| 900.53
#2013-05-16| 900.38
#2013-05-17| 907.22
#2013-05-20| 905.05
#2013-05-21| 905.92
#2013-05-22| 892.32
#2013-05-23| 894.07
#2013-05-24| 890.88
#2013-05-27| 890.88
#2013-05-28| 899.81
#2013-05-29| 889.00
#2013-05-30| 895.97
#2013-05-31| 884.69
#2013-06-03| 887.39
#2013-06-04| 881.30
#2013-06-05| 874.65
#2013-06-06| 881.74
#2013-06-07| 891.77
#2013-06-10| 897.20
#2013-06-11| 892.07
#2013-06-12| 890.32
#2013-06-13| 905.04
#2013-06-14| 902.44
#2013-06-17| 909.00
#2013-06-18| 909.92
#2013-06-19| 894.93
#2013-06-20| 873.89
#2013-06-21| 884.16
#2013-06-24| 882.25
#2013-06-25| 884.10
#2013-06-26| 886.91
#2013-06-27| 887.91
#2013-06-28| 887.34
#2013-07-01| 894.59
#2013-07-02| 886.95
#2013-07-03| 885.10
#2013-07-04| 885.10
#2013-07-05| 895.27
#2013-07-08| 902.38
#2013-07-09| 902.01
#2013-07-10| 903.86
#2013-07-11| 915.56
#2013-07-12| 922.60
#2013-07-15| 925.10
#2013-07-16| 922.29
#2013-07-17| 924.44
#2013-07-18| 930.61
#2013-07-19| 943.30
#2013-07-22| 950.80
#2013-07-23| 951.13
#2013-07-24| 944.19
#2013-07-25| 942.09
#2013-07-26| 943.37
#2013-07-29| 940.99
#2013-07-30| 942.94
#2013-07-31| 946.67
#2013-08-01| 949.04
#2013-08-02| 937.12
#2013-08-05| 938.69
#2013-08-06| 940.61
#2013-08-07| 937.36
#2013-08-08| 947.86
#2013-08-09| 949.77
#2013-08-12| 949.51
#2013-08-13| 950.42
#2013-08-14| 946.99
#2013-08-15| 931.86
#2013-08-16| 922.84
#2013-08-19| 924.22
#2013-08-20| 929.40
#2013-08-21| 927.02
#2013-08-22| 932.72
#2013-08-23| 935.86
#2013-08-26| 935.95
#2013-08-27| 920.09
#2013-08-28| 920.76
#2013-08-29| 920.04
#2013-08-30| 913.66
#2013-09-02| 913.66
#2013-09-03| 913.96
#2013-09-04| 923.86
#2013-09-05| 925.90
#2013-09-06| 928.23
#2013-09-09| 936.71
#2013-09-10| 941.78
#2013-09-11| 948.66
#2013-09-12| 940.82
#2013-09-13| 940.76
#2013-09-16| 945.71
#2013-09-17| 946.61
#2013-09-18| 949.36
#2013-09-19| 950.04
#2013-09-20| 943.42
#2013-09-23| 942.45
#2013-09-24| 937.21
#2013-09-25| 913.69
#2013-09-26| 915.04
#2013-09-27| 914.00
#2013-09-30| 911.75
#2013-10-01| 919.39
#2013-10-02| 912.00
#2013-10-03| 907.94
#2013-10-04| 914.76
#2013-10-07| 908.24
#2013-10-08| 901.50
#2013-10-09| 909.78
#2013-10-10| 921.92
#2013-10-11| 931.38
#2013-10-14| 936.90
#2013-10-15| 929.76
#2013-10-16| 943.70
#2013-10-17| 949.34
#2013-10-18| 953.20
#2013-10-21| 952.54
#2013-10-22| 952.80
#2013-10-23| 961.42
#2013-10-24| 957.55
#2013-10-25| 956.97
#2013-10-28| 962.63
#2013-10-29| 964.88
#2013-10-30| 959.00
#2013-10-31| 957.53
#2013-11-01| 956.13
#2013-11-04| 962.58
#2013-11-05| 954.29
#2013-11-06| 955.97
#2013-11-07| 951.60
#2013-11-08| 958.80
#2013-11-11| 961.16
#2013-11-12| 960.95
#2013-11-13| 963.09
#2013-11-14| 970.39
#2013-11-15| 977.97
#2013-11-18| 972.85
#2013-11-19| 975.98
#2013-11-20| 974.91
#2013-11-21| 978.78
#2013-11-22| 976.43
#2013-11-25| 975.42
#2013-11-26| 973.99
#2013-11-27| 977.45
#2013-11-28| 977.45
#2013-11-29| 976.60
#2013-12-02| 974.94
#2013-12-03| 971.26
#2013-12-04| 966.51
#2013-12-05| 965.04
#2013-12-06| 972.33
#2013-12-09| 971.45
#2013-12-10| 967.15
#2013-12-11| 955.08
#2013-12-12| 949.66
#2013-12-13| 950.34
#2013-12-16| 953.20
#2013-12-17| 950.16
#2013-12-18| 966.97
#2013-12-19| 963.33
#2013-12-20| 974.83
#2013-12-23| 980.27
#2013-12-24| 982.86
#2013-12-25| 982.86
#2013-12-26| 983.39
#2013-12-27| 984.66
#2013-12-30| 983.93
#2013-12-31| 984.67
#2014-01-01| 984.67
#2014-01-02| 976.29
#2014-01-03| 980.11
#2014-01-06| 977.20
#2014-01-07| 989.03
#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|1008.43
#2014-01-17|1002.59
#2014-01-20| .
#2014-01-21|1002.38
#2014-01-22|1000.52
#2014-01-23| 993.47
#2014-01-24| 972.63
#2014-01-27| 964.56
#2014-01-28| 972.75
#2014-01-29| 969.43
#2014-01-30| 978.19
#2014-01-31| 972.81
#2014-02-03| 941.83
#2014-02-04| 950.66
#2014-02-05| 958.08
#2014-02-06| 956.10
#2014-02-07| 971.26
#2014-02-10| 979.44
#2014-02-11| 992.31
#2014-02-12| 990.90
#2014-02-13| 997.07
#2014-02-14| 996.59
#2014-02-17| .
#2014-02-18|1002.80
#2014-02-19| 994.83
#2014-02-20|1003.81
#2014-02-21|1004.17
#2014-02-24|1007.93
#2014-02-25|1002.13
#2014-02-26|1005.53
#2014-02-27|1007.16
#2014-02-28|1010.61
#2014-03-03|1002.01
#2014-03-04|1015.04
#2014-03-05|1012.95
#2014-03-06|1011.75
#2014-03-07|1017.24
#2014-03-10|1017.95
#2014-03-11|1016.84
#2014-03-12|1017.56
#2014-03-13|1005.66
#2014-03-14|1004.26
#2014-03-17|1006.73
#2014-03-18|1016.13
#2014-03-19|1013.94
#2014-03-20|1015.94
#2014-03-21|1008.40
#2014-03-24| 997.31
#2014-03-25|1007.22
#2014-03-26|1014.32
#2014-03-27|1020.64
#2014-03-28|1022.81
#2014-03-31|1039.95
#2014-04-01|1045.44
#2014-04-02|1045.66
#2014-04-03|1047.02
#2014-04-04|1035.59
#2014-04-07|1021.90
#2014-04-08|1019.41
#2014-04-09|1034.22
#2014-04-10|1008.60
#2014-04-11| 996.45
#2014-04-14|1012.14
#2014-04-15|1017.64
#2014-04-16|1018.73
#2014-04-17|1018.80
#2014-04-18| .
#2014-04-21|1020.77
#2014-04-22|1019.00
#2014-04-23|1014.23
#2014-04-24|1013.52
#2014-04-25|1008.73
#2014-04-28|1015.43
#2014-04-29|1015.10
#2014-04-30|1017.31
#2014-05-01|1028.42
#2014-05-02|1032.88
#2014-05-05|1038.28
#2014-05-06|1034.78
#2014-05-07|1042.06
#2014-05-08|1044.01
#2014-05-09|1053.05
#2014-05-12|1063.80
#2014-05-13|1059.91
#2014-05-14|1054.94
#2014-05-15|1046.00
#2014-05-16|1051.57
#2014-05-19|1053.93
#2014-05-20|1043.85
#2014-05-21|1049.00
#2014-05-22|1044.63
#2014-05-23|1046.52
#2014-05-26| .
#2014-05-27|1048.17
#2014-05-28|1047.91
#2014-05-29|1051.75
#2014-05-30|1053.76
#2014-06-02|1054.24
#2014-06-03|1053.07
#2014-06-04|1054.08
#2014-06-05|1059.07
#2014-06-06|1062.03
#2014-06-09|1064.23
#2014-06-10|1057.29
#2014-06-11|1052.89
#2014-06-12|1046.56
#2014-06-13|1041.54
#2014-06-16|1045.49
#2014-06-17|1050.78
#2014-06-18|1057.46
#2014-06-19|1059.93
#2014-06-20|1064.67
#2014-06-23|1064.93
#2014-06-24|1062.03
#2014-06-25|1071.46
#2014-06-26|1068.71
#2014-06-27|1067.88
#2014-06-30|1059.77
#2014-07-01|1081.22
#2014-07-02|1085.17
#2014-07-03|1086.87
#2014-07-04| .
#2014-07-07|1082.08
#2014-07-08|1078.96
#2014-07-09|1083.94
#2014-07-10|1085.96
#2014-07-11|1087.32
#2014-07-14|1088.40
#2014-07-15|1085.31
#2014-07-16|1082.97
#2014-07-17|1070.79
#2014-07-18|1079.79
#2014-07-21|1073.90
#2014-07-22|1082.01
#2014-07-23|1086.89
#2014-07-24|1089.97
#2014-07-25|1086.84
#2014-07-28|1090.95
#2014-07-29|1087.28
#2014-07-30|1098.28
#2014-07-31|1077.94
#2014-08-01|1079.54
#2014-08-04|1081.10
#2014-08-05|1075.81
#2014-08-06|1076.41
#2014-08-07|1068.84
#2014-08-08|1076.21
#2014-08-11|1077.29
#2014-08-12|1077.13
#2014-08-13|1090.37
#2014-08-14|1091.31
#2014-08-15|1085.96
#2014-08-18|1094.82
#2014-08-19|1096.99
#2014-08-20|1093.90
#2014-08-21|1096.20
#2014-08-22|1090.30
#2014-08-25|1095.63
#2014-08-26|1099.82
#2014-08-27|1094.34
#2014-08-28|1089.44
#2014-08-29|1092.79
#2014-09-01| .
#2014-09-02|1091.37
#2014-09-03|1091.98
#2014-09-04|1088.02
#2014-09-05|1092.31
#2014-09-08|1093.25
#2014-09-09|1090.38
#2014-09-10|1095.86
#2014-09-11|1095.65
#2014-09-12|1084.81
#2014-09-15|1084.19
#2014-09-16|1087.63
#2014-09-17|1077.81
#2014-09-18|1082.54
#2014-09-19|1076.54
#2014-09-22|1072.41
#2014-09-23|1066.18
#2014-09-24|1075.57
#2014-09-25|1064.54
#2014-09-26|1070.99
#2014-09-29|1071.32
#2014-09-30|1064.69
#2014-10-01|1061.71
#2014-10-02|1065.34
#2014-10-03|1081.22
#2014-10-06|1097.20
#2014-10-07|1089.20
#2014-10-08|1106.47
#2014-10-09|1088.89
#2014-10-10|1082.12
#2014-10-13|1065.18
#2014-10-14|1062.39
#2014-10-15|1052.70
#2014-10-16|1041.71
#2014-10-17|1046.68
#2014-10-20|1057.14
#2014-10-21|1076.81
#2014-10-22|1071.52
#2014-10-23|1085.08
#2014-10-24|1107.87
#2014-10-27|1112.76
#2014-10-28|1124.45
#2014-10-29|1129.09
#2014-10-30|1133.76
#2014-10-31|1140.17
#2014-11-03|1135.45
#2014-11-04|1131.01
#2014-11-05|1145.75
#2014-11-06|1160.92
#2014-11-07|1146.47
#2014-11-10|1153.89
#2014-11-11|1158.78
#2014-11-12|1163.69
#2014-11-13|1169.24
#2014-11-14|1165.04
#2014-11-17|1171.75
#2014-11-18|1184.03
#2014-11-19|1176.90
#2014-11-20|1176.22
#2014-11-21|1177.83
#2014-11-24|1188.67
#2014-11-25|1193.03
#2014-11-26|1206.02
#2014-11-27| .
#2014-11-28|1210.29
#2014-12-01|1208.06
#2014-12-02|1217.10
#2014-12-03|1219.90
#2014-12-04|1218.00
#2014-12-05|1216.29
#2014-12-08|1218.18
#2014-12-09|1216.15
#2014-12-10|1194.77
#2014-12-11|1203.36
#2014-12-12|1188.12
#2014-12-15|1174.88
#2014-12-16|1167.33
#2014-12-17|1191.19
#2014-12-18|1215.54
#2014-12-19|1218.87
#2014-12-22|1220.41
#2014-12-23|1212.49
#2014-12-24|1216.66
#2014-12-25| .
#2014-12-26|1214.64
#2014-12-29|1215.06
#2014-12-30|1212.68
#2014-12-31|1201.59
#2015-01-01| .
#2015-01-02|1200.85
#2015-01-05|1189.06
#2015-01-06|1183.51
#2015-01-07|1207.15
#2015-01-08|1232.42
#2015-01-09|1223.97
#2015-01-12|1229.30
#2015-01-13|1223.15
#2015-01-14|1219.62
#2015-01-15|1210.28
#2015-01-16|1215.20
#2015-01-19| .
#2015-01-20|1214.20
#2015-01-21|1216.91
#2015-01-22|1236.08
#2015-01-23|1228.12
#2015-01-26|1227.78
#2015-01-27|1221.80
#2015-01-28|1210.64
#2015-01-29|1221.56
#2015-01-30|1195.68
#2015-02-02|1200.17
#2015-02-03|1206.53
#2015-02-04|1208.39
#2015-02-05|1227.03
#2015-02-06|1215.98
#2015-02-09|1197.39
#2015-02-10|1211.57
#2015-02-11|1213.85
#2015-02-12|1222.79
#2015-02-13|1229.70
#2015-02-16| .
#2015-02-17|1224.60
#2015-02-18|1222.74
#2015-02-19|1216.19
#2015-02-20|1227.27
#2015-02-23|1231.68
#2015-02-24|1235.28
#2015-02-25|1231.16
#2015-02-26|1233.58
#2015-02-27|1229.60
#2015-03-02|1242.52
#2015-03-03|1231.97
#2015-03-04|1234.43
#2015-03-05|1239.19
#2015-03-06|1221.14
#2015-03-09|1226.01
#2015-03-10|1216.76
#2015-03-11|1211.71
#2015-03-12|1221.71
#2015-03-13|1216.59
#2015-03-16|1241.56
#2015-03-17|1237.33
#2015-03-18|1245.75
#2015-03-19|1249.69
#2015-03-20|1250.19
#2015-03-23|1249.74
#2015-03-24|1242.33
#2015-03-25|1227.68
#2015-03-26|1225.15
#2015-03-27|1237.76
#2015-03-30|1249.76
#2015-03-31|1240.28
#2015-04-01|1223.61
#2015-04-02|1229.79
#2015-04-03| .
#2015-04-06|1234.87
#2015-04-07|1233.25
#2015-04-08|1237.79
#2015-04-09|1245.99
#2015-04-10|1253.51
#2015-04-13|1249.55
#2015-04-14|1244.02
#2015-04-15|1240.41
#2015-04-16|1242.71
#2015-04-17|1234.90
#2015-04-20|1250.63
#2015-04-21|1255.91
#2015-04-22|1257.04
#2015-04-23|1266.54
#2015-04-24|1266.87
#2015-04-27|1241.86
#2015-04-28|1233.17
#2015-04-29|1222.07
#2015-04-30|1209.91
#2015-05-01|1222.46
#2015-05-04|1233.54
#2015-05-05|1215.79
#2015-05-06|1208.16
#2015-05-07|1214.72
#2015-05-08|1223.30
#2015-05-11|1220.02
#2015-05-12|1214.59
#2015-05-13|1211.83
#2015-05-14|1230.59
#2015-05-15|1234.82
#2015-05-18|1234.68
#2015-05-19|1236.65
#2015-05-20|1234.12
#2015-05-21|1232.35
#2015-05-22|1231.71
#2015-05-25| .
#2015-05-26|1220.87
#2015-05-27|1231.18
#2015-05-28|1233.32
#2015-05-29|1229.81
#2015-06-01|1235.14
#2015-06-02|1232.81
#2015-06-03|1234.99
#2015-06-04|1226.85
#2015-06-05|1224.68
#2015-06-08|1219.26
#2015-06-09|1211.73
#2015-06-10|1232.51
#2015-06-11|1248.46
#2015-06-12|1242.01
#2015-06-15|1236.36
#2015-06-16|1245.04
#2015-06-17|1252.06
#2015-06-18|1269.65
#2015-06-19|1274.38
#2015-06-22|1278.93
#2015-06-23|1280.55
#2015-06-24|1273.25
#2015-06-25|1279.93
#2015-06-26|1284.76
#2015-06-29|1267.00
#2015-06-30|1267.60
#2015-07-01|1275.77
#2015-07-02|1268.87
#2015-07-03| .
#2015-07-06|1272.73
#2015-07-07|1278.11
#2015-07-08|1255.28
#2015-07-09|1256.63
#2015-07-10|1276.77
#2015-07-13|1288.30
#2015-07-14|1292.09
#2015-07-15|1289.72
#2015-07-16|1298.89
#2015-07-17|1300.25
#2015-07-20|1301.85
#2015-07-21|1300.51
#2015-07-22|1307.81
#2015-07-23|1301.52
#2015-07-24|1295.31
#2015-07-27|1289.28
#2015-07-28|1304.78
#2015-07-29|1314.09
#2015-07-30|1332.65
#2015-07-31|1344.03
#2015-08-03|1341.73
#2015-08-04|1359.30
#2015-08-05|1378.86
#2015-08-06|1361.44
#2015-08-07|1359.78
#2015-08-10|1377.78
#2015-08-11|1368.80
#2015-08-12|1363.51
#2015-08-13|1365.32
#2015-08-14|1373.39
#2015-08-17|1382.11
#2015-08-18|1378.67
#2015-08-19|1372.84
#2015-08-20|1341.17
#2015-08-21|1301.83
#2015-08-24|1252.79
#2015-08-25|1254.69
#2015-08-26|1285.52
#2015-08-27|1313.50
#2015-08-28|1309.59
#2015-08-31|1291.41
#2015-09-01|1250.07
#2015-09-02|1271.11
#2015-09-03|1273.02
#2015-09-04|1257.67
#2015-09-07| .
#2015-09-08|1277.94
#2015-09-09|1259.91
#2015-09-10|1269.93
#2015-09-11|1281.99
#2015-09-14|1288.38
#2015-09-15|1297.75
#2015-09-16|1301.23
#2015-09-17|1310.84
#2015-09-18|1303.49
#2015-09-21|1298.93
#2015-09-22|1286.42
#2015-09-23|1287.86
#2015-09-24|1276.57
#2015-09-25|1247.62
#2015-09-28|1195.47
#2015-09-29|1199.01
#2015-09-30|1219.08
#2015-10-01|1227.76
#2015-10-02|1252.64
#2015-10-05|1249.22
#2015-10-06|1215.72
#2015-10-07|1224.99
#2015-10-08|1229.58
#2015-10-09|1232.97
#2015-10-12|1242.80
#2015-10-13|1225.41
#2015-10-14|1218.16
#2015-10-15|1255.82
#2015-10-16|1266.44
#2015-10-19|1271.07
#2015-10-20|1261.95
#2015-10-21|1263.07
#2015-10-22|1250.93
#2015-10-23|1274.56
#2015-10-26|1277.81
#2015-10-27|1295.80
#2015-10-28|1309.20
#2015-10-29|1307.74
#2015-10-30|1309.03
#2015-11-02|1328.24
#2015-11-03|1325.73
#2015-11-04|1333.66
#2015-11-05|1332.16
#2015-11-06|1338.83
#2015-11-09|1328.98
#2015-11-10|1330.50
#2015-11-11|1323.89
#2015-11-12|1299.77
#2015-11-13|1303.25
#2015-11-16|1319.57
#2015-11-17|1318.87
#2015-11-18|1329.33
#2015-11-19|1320.62
#2015-11-20|1330.26
#2015-11-23|1328.09
#2015-11-24|1334.99
#2015-11-25|1339.54
#2015-11-26| .
#2015-11-27|1344.15
#2015-11-30|1330.83
#2015-12-01|1347.89
#2015-12-02|1348.25
#2015-12-03|1318.78
#2015-12-04|1341.81
#2015-12-07|1338.88
#2015-12-08|1343.09
#2015-12-09|1329.69
#2015-12-10|1338.44
#2015-12-11|1320.58
#2015-12-14|1329.70
#2015-12-15|1329.83
#2015-12-16|1349.89
#2015-12-17|1342.28
#2015-12-18|1329.84
#2015-12-21|1332.62
#2015-12-22|1351.46
#2015-12-23|1355.76
#2015-12-24|1357.75
#2015-12-25| .
#2015-12-28|1356.68
#2015-12-29|1370.03
#2015-12-30|1360.95
#2015-12-31|1351.45
#2016-01-01| .
#2016-01-04|1332.13
#2016-01-05|1341.18
#2016-01-06|1327.32
#2016-01-07|1313.74
#2016-01-08|1294.09
#2016-01-11|1276.09
#2016-01-12|1291.30
#2016-01-13|1267.70
#2016-01-14|1287.10
#2016-01-15|1269.28
#2016-01-18| .
#2016-01-19|1275.36
#2016-01-20|1271.18
#2016-01-21|1276.54
#2016-01-22|1305.40
#2016-01-25|1303.77
#2016-01-26|1313.65
#2016-01-27|1299.70
#2016-01-28|1271.55
#2016-01-29|1304.96
#2016-02-01|1331.02
#2016-02-02|1322.58
#2016-02-03|1322.56
#2016-02-04|1317.41
#2016-02-05|1286.29
#2016-02-08|1245.23
#2016-02-09|1251.10
#2016-02-10|1279.36
#2016-02-11|1263.43
#2016-02-12|1286.53
#2016-02-15| .
#2016-02-16|1315.02
#2016-02-17|1338.88
#2016-02-18|1330.34
#2016-02-19|1338.58
#2016-02-22|1346.69
#2016-02-23|1346.02
#2016-02-24|1356.72
#2016-02-25|1381.86
#2016-02-26|1376.22
#2016-02-29|1361.60
#2016-03-01|1384.57
#2016-03-02|1386.89
#2016-03-03|1380.71
#2016-03-04|1383.96
#2016-03-07|1387.95
#2016-03-08|1375.90
#2016-03-09|1378.62
#2016-03-10|1382.80
#2016-03-11|1397.37
#2016-03-14|1394.88
#2016-03-15|1373.62
#2016-03-16|1371.30
#2016-03-17|1359.91
#2016-03-18|1380.84
#2016-03-21|1377.19
#2016-03-22|1390.52
#2016-03-23|1384.94
#2016-03-24|1382.32
#2016-03-25| .
#2016-03-28|1386.84
#2016-03-29|1416.36
#2016-03-30|1420.08
#2016-03-31|1418.19
#2016-04-01|1432.82
#2016-04-04|1469.46
#2016-04-05|1447.18
#2016-04-06|1475.40
#2016-04-07|1459.05
#2016-04-08|1456.39
#2016-04-11|1454.10
#2016-04-12|1464.69
#2016-04-13|1478.55
#2016-04-14|1477.12
#2016-04-15|1479.75
#2016-04-18|1492.50
#2016-04-19|1486.21
#2016-04-20|1495.00
#2016-04-21|1490.86
#2016-04-22|1496.95
#2016-04-25|1500.87
#2016-04-26|1502.74
#2016-04-27|1511.95
#2016-04-28|1494.49
#2016-04-29|1484.69
#2016-05-02|1498.09
#2016-05-03|1488.05
#2016-05-04|1485.46
#2016-05-05|1500.09
#2016-05-06|1505.07
#2016-05-09|1511.51
#2016-05-10|1524.90
#2016-05-11|1522.90
#2016-05-12|1519.22
#2016-05-13|1509.25
#2016-05-16|1529.27
#2016-05-17|1498.84
#2016-05-18|1499.92
#2016-05-19|1483.80
#2016-05-20|1493.60
#2016-05-23|1488.41
#2016-05-24|1512.23
#2016-05-25|1509.87
#2016-05-26|1508.68
#2016-05-27|1515.67
#2016-05-30| .
#2016-05-31|1508.22
#2016-06-01|1516.92
#2016-06-02|1534.22
#2016-06-03|1529.27
#2016-06-06|1535.15
#2016-06-07|1536.08
#2016-06-08|1556.25
#2016-06-09|1562.29
#2016-06-10|1548.62
#2016-06-13|1543.37
#2016-06-14|1544.94
#2016-06-15|1527.10
#2016-06-16|1534.29
#2016-06-17|1525.29
#2016-06-20|1543.94
#2016-06-21|1547.69
#2016-06-22|1548.84
#2016-06-23|1572.54
#2016-06-24|1519.90
#2016-06-27|1486.90
#2016-06-28|1511.26
#2016-06-29|1543.99
#2016-06-30|1563.64
#2016-07-01|1569.88
#2016-07-04| .
#2016-07-05|1571.86
#2016-07-06|1586.02
#2016-07-07|1592.28
#2016-07-08|1612.18
#2016-07-11|1612.86
#2016-07-12|1612.55
#2016-07-13|1610.79
#2016-07-14|1615.38
#2016-07-15|1604.05
#2016-07-18|1603.01
#2016-07-19|1605.34
#2016-07-20|1616.55
#2016-07-21|1604.07
#2016-07-22|1607.71
#2016-07-25|1600.67
#2016-07-26|1624.76
#2016-07-27|1627.44
#2016-07-28|1636.58
#2016-07-29|1647.07
#2016-08-01|1652.80
#2016-08-02|1660.20
#2016-08-03|1657.64
#2016-08-04|1633.64
#2016-08-05|1640.27
#2016-08-08|1629.32
#2016-08-09|1637.35
#2016-08-10|1642.23
#2016-08-11|1652.36
#2016-08-12|1640.68
#2016-08-15|1643.09
#2016-08-16|1627.70
#2016-08-17|1621.85
#2016-08-18|1631.91
#2016-08-19|1641.15
#2016-08-22|1639.67
#2016-08-23|1640.42
#2016-08-24|1620.37
#2016-08-25|1625.67
#2016-08-26|1636.34
#2016-08-29|1650.46
#2016-08-30|1646.93
#2016-08-31|1642.78
#2016-09-01|1642.65
#2016-09-02|1649.77
#2016-09-05| .
#2016-09-06|1653.48
#2016-09-07|1653.75
#2016-09-08|1649.25
#2016-09-09|1603.23
#2016-09-12|1626.91
#2016-09-13|1604.18
#2016-09-14|1609.87
#2016-09-15|1641.80
#2016-09-16|1640.12
#2016-09-19|1643.16
#2016-09-20|1646.26
#2016-09-21|1659.92
#2016-09-22|1674.37
#2016-09-23|1652.97
#2016-09-26|1635.69
#2016-09-27|1652.91
#2016-09-28|1653.12
#2016-09-29|1627.31
#2016-09-30|1647.75
#2016-10-03|1637.05
#2016-10-04|1623.29
#2016-10-05|1633.27
#2016-10-06|1638.15
#2016-10-07|1644.78
#2016-10-10|1658.30
#2016-10-11|1611.70
#2016-10-12|1610.19
#2016-10-13|1611.22
#2016-10-14|1603.89
#2016-10-17|1600.49
#2016-10-18|1618.43
#2016-10-19|1613.24
#2016-10-20|1616.01
#2016-10-21|1606.26
#2016-10-24|1609.65
#2016-10-25|1591.55
#2016-10-26|1524.24
#2016-10-27|1503.91
#2016-10-28|1522.37
#2016-10-31|1530.29
#2016-11-01|1510.81
#2016-11-02|1506.69
#2016-11-03|1522.92
#2016-11-04|1536.33
#2016-11-07|1561.56
#2016-11-08|1570.17
#2016-11-09|1551.38
#2016-11-10|1558.39
#2016-11-11|1534.58
#2016-11-14|1492.55
#2016-11-15|1531.22
#2016-11-16|1539.16
#2016-11-17|1565.19
#2016-11-18|1552.89
#2016-11-21|1553.32
#2016-11-22|1523.00
#2016-11-23|1535.40
#2016-11-24| .
#2016-11-25|1542.37
#2016-11-28|1531.14
#2016-11-29|1530.79
#2016-11-30|1499.48
#2016-12-01|1472.16
#2016-12-02|1485.34
#2016-12-05|1486.58
#2016-12-06|1495.54
#2016-12-07|1501.45
#2016-12-08|1517.14
#2016-12-09|1532.72
#2016-12-12|1544.19
#2016-12-13|1547.74
#2016-12-14|1544.55
#2016-12-15|1554.21
#2016-12-16|1549.09
#2016-12-19|1544.61
#2016-12-20|1538.66
#2016-12-21|1539.87
#2016-12-22|1537.16
#2016-12-23|1545.93
#2016-12-26| .
#2016-12-27|1549.82
#2016-12-28|1536.72
#2016-12-29|1542.80
#2016-12-30|1538.21
#2017-01-02| .
#2017-01-03|1547.06
#2017-01-04|1555.48
#2017-01-05|1554.11
#2017-01-06|1567.08
#2017-01-09|1576.49
#2017-01-10|1593.90
#2017-01-11|1599.36
#2017-01-12|1590.31
#2017-01-13|1603.41
#2017-01-16| .
#2017-01-17|1602.50
#2017-01-18|1597.96
#2017-01-19|1587.47
#2017-01-20|1579.84
#2017-01-23|1570.80
#2017-01-24|1571.61
#2017-01-25|1588.78
#2017-01-26|1578.16
#2017-01-27|1605.78
#2017-01-30|1595.87
#2017-01-31|1614.00
#2017-02-01|1626.47
#2017-02-02|1618.53
#2017-02-03|1633.60
#2017-02-06|1625.07
#2017-02-07|1631.47
#2017-02-08|1627.83
#2017-02-09|1640.42
#2017-02-10|1640.81
#2017-02-13|1645.73
#2017-02-14|1646.44
#2017-02-15|1659.03
#2017-02-16|1656.44
#2017-02-17|1669.23
#2017-02-20| .
#2017-02-21|1682.41
#2017-02-22|1679.93
#2017-02-23|1690.03
#2017-02-24|1700.05
#2017-02-27|1697.40
#2017-02-28|1700.54
#2017-03-01|1719.61
#2017-03-02|1709.82
#2017-03-03|1705.23
#2017-03-06|1694.71
#2017-03-07|1694.55
#2017-03-08|1698.89
#2017-03-09|1716.97
#2017-03-10|1720.20
#2017-03-13|1728.25
#2017-03-14|1718.91
#2017-03-15|1732.06
#2017-03-16|1714.29
#2017-03-17|1727.11
#2017-03-20|1721.76
#2017-03-21|1707.89
#2017-03-22|1719.60
#2017-03-23|1721.35
#2017-03-24|1732.94
#2017-03-27|1735.05
#2017-03-28|1733.11
#2017-03-29|1734.98
#2017-03-30|1733.25
#2017-03-31|1730.39
#2017-04-03|1738.24
#2017-04-04|1726.34
#2017-04-05|1724.57
#2017-04-06|1728.50
#2017-04-07|1731.15
#2017-04-10|1730.69
#2017-04-11|1731.44
#2017-04-12|1728.72
#2017-04-13|1723.57
#2017-04-14| .
#2017-04-17|1733.71
#2017-04-18|1727.57
#2017-04-19|1740.52
#2017-04-20|1757.69
#2017-04-21|1750.75
#2017-04-24|1777.01
#2017-04-25|1782.16
#2017-04-26|1820.53
#2017-04-27|1835.41
#2017-04-28|1859.52
#2017-05-01|1857.71
#2017-05-02|1860.34
#2017-05-03|1850.58
#2017-05-04|1865.87
#2017-05-05|1867.95
#2017-05-08|1852.08
#2017-05-09|1847.82
#2017-05-10|1844.32
#2017-05-11|1849.69
#2017-05-12|1845.40
#2017-05-15|1860.67
#2017-05-16|1860.44
#2017-05-17|1839.49
#2017-05-18|1848.00
#2017-05-19|1856.61
#2017-05-22|1871.21
#2017-05-23|1877.24
#2017-05-24|1881.71
#2017-05-25|1894.56
#2017-05-26|1889.93
#2017-05-29| .
#2017-05-30|1898.61
#2017-05-31|1904.37
#2017-06-01|1933.03
#2017-06-02|1947.56
#2017-06-05|1945.26
#2017-06-06|1938.13
#2017-06-07|1949.90
#2017-06-08|1948.34
#2017-06-09|1929.57
#2017-06-12|1904.11
#2017-06-13|1920.73
#2017-06-14|1922.28
#2017-06-15|1918.91
#2017-06-16|1918.24
#2017-06-19|1952.14
#2017-06-20|1951.38
#2017-06-21|1957.26
#2017-06-22|1966.85
#2017-06-23|1976.24
#2017-06-26|1969.61
#2017-06-27|1956.47
#2017-06-28|1967.09
#2017-06-29|1943.89
#2017-06-30|1955.81
#2017-07-03|1946.52
#2017-07-04| .
#2017-07-05|1965.31
#2017-07-06|1941.34
#2017-07-07|1964.13
#2017-07-10|1955.81
#2017-07-11|1952.41
#2017-07-12|1970.51
#2017-07-13|1962.61
#2017-07-14|1983.93
#2017-07-17|1981.43
#2017-07-18|1983.59
#2017-07-19|1997.87
#2017-07-20|2001.30
#2017-07-21|1995.57
#2017-07-24|2001.44
#2017-07-25|1989.60
#2017-07-26|1977.31
#2017-07-27|1964.18
#2017-07-28|1974.24
#2017-07-31|1962.32
#2017-08-01|1952.72
#2017-08-02|1940.30
#2017-08-03|1939.47
#2017-08-04|1931.59
#2017-08-07|1943.18
#2017-08-08|1929.73
#2017-08-09|1917.60
#2017-08-10|1894.78
#2017-08-11|1909.17
#2017-08-14|1920.12
#2017-08-15|1919.48
#2017-08-16|1930.46
#2017-08-17|1905.77
#2017-08-18|1897.22
#2017-08-21|1906.45
#2017-08-22|1926.41
#2017-08-23|1906.36
#2017-08-24|1913.75
#2017-08-25|1912.27
#2017-08-28|1917.14
#2017-08-29|1912.00
#2017-08-30|1917.25
#2017-08-31|1940.32
#2017-09-01|1932.66
#2017-09-04| .
#2017-09-05|1936.01
#2017-09-06|1943.80
#2017-09-07|1955.41
#2017-09-08|1976.93
#2017-09-11|1998.73
#2017-09-12|1990.42
#2017-09-13|1964.08
#2017-09-14|1955.98
#2017-09-15|1959.58
#2017-09-18|1963.98
#2017-09-19|1939.49
#2017-09-20|1948.23
#2017-09-21|1925.08
#2017-09-22|1940.24
#2017-09-25|1932.72
#2017-09-26|1931.15
#2017-09-27|1932.32
#2017-09-28|1907.84
#2017-09-29|1927.42
#2017-10-02|1928.65
#2017-10-03|1911.35
#2017-10-04|1927.93
#2017-10-05|1939.92
#2017-10-06|1940.90
#2017-10-09|1919.61
#2017-10-10|1913.55
#2017-10-11|1923.96
#2017-10-12|1934.97
#2017-10-13|1934.61
#2017-10-16|1941.59
#2017-10-17|1955.21
#2017-10-18|1969.10
#2017-10-19|1978.38
#2017-10-20|1997.92
#2017-10-23|2001.26
#2017-10-24|2000.63
#2017-10-25|1972.36
#2017-10-26|1981.89
#2017-10-27|2007.10
#2017-10-30|1991.85
#2017-10-31|1998.16
#2017-11-01|1982.89
#2017-11-02|2009.54
#2017-11-03|2042.97
#2017-11-06|2021.65
#2017-11-07|2028.29
#2017-11-08|2036.70
#2017-11-09|2044.69
#2017-11-10|2016.78
#2017-11-13|2036.45
#2017-11-14|2035.53
#2017-11-15|2031.50
#2017-11-16|2062.79
#2017-11-17|2055.54
#2017-11-20|2056.25
#2017-11-21|2079.98
#2017-11-22|2072.42
#2017-11-23| .
#2017-11-24|2080.74
#2017-11-27|2091.38
#2017-11-28|2114.47
#2017-11-29|2114.63
#2017-11-30|2121.90
#2017-12-01|2101.42
#2017-12-04|2049.66
#2017-12-05|2047.96
#2017-12-06|2045.46
#2017-12-07|2062.31
#2017-12-08|2067.78
#2017-12-11|2063.05
#2017-12-12|2058.51
#2017-12-13|2063.69
#2017-12-14|2053.08
#2017-12-15|2071.82
#2017-12-18|2075.01
#2017-12-19|2078.37
#2017-12-20|2068.65
#2017-12-21|2040.46
#2017-12-22|2042.38
#2017-12-25| .
#2017-12-26|2043.12
#2017-12-27|2046.85
#2017-12-28|2048.32
#2017-12-29|2030.96
#2018-01-01| .
#2018-01-02|2065.16
#2018-01-03|2095.84
#2018-01-04|2098.43
#2018-01-05|2124.60
#2018-01-08|2139.51
#2018-01-09|2149.08
#2018-01-10|2124.75
#2018-01-11|2142.21
#2018-01-12|2159.65
#2018-01-15| .
#2018-01-16|2164.91
#2018-01-17|2183.00
#2018-01-18|2188.50
#2018-01-19|2208.10
#2018-01-22|2209.07
#2018-01-23|2205.74
#2018-01-24|2224.52
#2018-01-25|2250.08
#2018-01-26|2283.19
#2018-01-29|2270.89
#2018-01-30|2252.57
#2018-01-31|2238.50
#2018-02-01|2224.18
#2018-02-02|2202.66
#2018-02-05|2108.86
#2018-02-06|2122.42
#2018-02-07|2101.05
#2018-02-08|2010.79
#2018-02-09|2051.31
#2018-02-12|2067.89
#2018-02-13|2051.79
#2018-02-14|2096.49
#2018-02-15|2123.55
#2018-02-16|2125.90
#2018-02-19| .
#2018-02-20|2124.32
#2018-02-21|2119.44
#2018-02-22|2113.43
#2018-02-23|2140.10
#2018-02-26|2158.24
#2018-02-27|2150.07
#2018-02-28|2125.38
#2018-03-01|2070.74
#2018-03-02|2096.53
#2018-03-05|2112.43
#2018-03-06|2123.62
#2018-03-07|2144.26
#2018-03-08|2171.05
#2018-03-09|2204.48
#2018-03-12|2202.59
#2018-03-13|2190.77
#2018-03-14|2183.73
#2018-03-15|2185.57
#2018-03-16|2185.28
#2018-03-19|2149.10
#2018-03-20|2157.17
#2018-03-21|2142.88
#2018-03-22|2101.30
#2018-03-23|2061.80
#2018-03-26|2114.40
#2018-03-27|2080.22
#2018-03-28|2067.46
#2018-03-29|2103.68
#2018-03-30| .
#2018-04-02|2054.73
#2018-04-03|2074.96
#2018-04-04|2096.82
#2018-04-05|2114.41
#2018-04-06|2062.72
#2018-04-09|2079.42
#2018-04-10|2132.31
#2018-04-11|2110.79
#2018-04-12|2133.18
#2018-04-13|2129.68
#2018-04-16|2160.10
#2018-04-17|2189.17
#2018-04-18|2200.40
#2018-04-19|2172.26
#2018-04-20|2156.51
#2018-04-23|2167.43
#2018-04-24|2138.21
#2018-04-25|2132.88
#2018-04-26|2183.42
#2018-04-27|2187.33
#2018-04-30|2159.74
#2018-05-01|2185.37
#2018-05-02|2170.84
#2018-05-03|2163.38
#2018-05-04|2187.97
#2018-05-07|2186.62
#2018-05-08|2153.22
#2018-05-09|2161.13
#2018-05-10|2198.48
#2018-05-11|2212.56
#2018-05-14|2224.31
#2018-05-15|2202.21
#2018-05-16|2200.31
#2018-05-17|2198.03
#2018-05-18|2209.49
#2018-05-21|2235.38
#2018-05-22|2215.43
#2018-05-23|2236.10
#2018-05-24|2235.46
#2018-05-25|2231.45
#2018-05-28| .
#2018-05-29|2220.95
#2018-05-30|2248.69
#2018-05-31|2227.62
#2018-06-01|2266.40
#2018-06-04|2299.73
#2018-06-05|2295.10
#2018-06-06|2318.20
#2018-06-07|2299.37
#2018-06-08|2324.12
#2018-06-11|2337.24
#2018-06-12|2361.20
#2018-06-13|2367.27
#2018-06-14|2385.76
#2018-06-15|2385.80
#2018-06-18|2380.54
#2018-06-19|2371.56
#2018-06-20|2365.79
#2018-06-21|2364.42
#2018-06-22|2382.53
#2018-06-25|2346.33
#2018-06-26|2360.91
#2018-06-27|2318.25
#2018-06-28|2342.02
#2018-06-29|2340.14
#2018-07-02|2343.44
#2018-07-03|2342.14
#2018-07-04| .
#2018-07-05|2360.78
#2018-07-06|2384.66
#2018-07-09|2399.54
#2018-07-10|2403.85
#2018-07-11|2393.03
#2018-07-12|2422.97
#2018-07-13|2423.87
#2018-07-16|2401.91
#2018-07-17|2433.57
#2018-07-18|2427.83
#2018-07-19|2438.36
#2018-07-20|2451.64
#2018-07-23|2465.91
#2018-07-24|2462.16
#2018-07-25|2495.07
#2018-07-26|2470.84
#2018-07-27|2409.73
#2018-07-30|2396.33
#2018-07-31|2428.19
#2018-08-01|2414.71
#2018-08-02|2436.57
#2018-08-03|2441.61
#2018-08-06|2450.66
#2018-08-07|2419.18
#2018-08-08|2420.06
#2018-08-09|2413.24
#2018-08-10|2391.57
#2018-08-13|2379.92
#2018-08-14|2396.17
#2018-08-15|2380.90
#2018-08-16|2396.74
#2018-08-17|2413.52
#2018-08-20|2415.03
#2018-08-21|2416.95
#2018-08-22|2436.04
#2018-08-23|2437.45
#2018-08-24|2449.55
#2018-08-27|2469.73
#2018-08-28|2478.21
#2018-08-29|2499.30
#2018-08-30|2496.68
#2018-08-31|2501.67
#2018-09-03| .
#2018-09-04|2495.63
#2018-09-05|2462.26
#2018-09-06|2463.82
#2018-09-07|2457.47
#2018-09-10|2472.48
#2018-09-11|2491.73
#2018-09-12|2512.07
#2018-09-13|2526.79
#2018-09-14|2539.78
#2018-09-17|2503.98
#2018-09-18|2523.34
#2018-09-19|2526.37
#2018-09-20|2540.50
#2018-09-21|2543.89
#2018-09-24|2577.38
#2018-09-25|2586.95
#2018-09-26|2582.74
#2018-09-27|2584.23
#2018-09-28|2596.67
#2018-10-01|2597.80
#2018-10-02|2552.54
#2018-10-03|2513.57
#2018-10-04|2453.64
#2018-10-05|2448.98
#2018-10-08|2407.17
#2018-10-09|2403.87
#2018-10-10|2323.77
#2018-10-11|2297.26
#2018-10-12|2347.65
#2018-10-15|2320.42
#2018-10-16|2389.17
#2018-10-17|2400.62
#2018-10-18|2349.58
#2018-10-19|2314.63
#2018-10-22|2316.04
#2018-10-23|2297.99
#2018-10-24|2222.04
#2018-10-25|2199.40
#2018-10-26|2166.14
#2018-10-29|2154.36
#2018-10-30|2198.85
#2018-10-31|2181.54
#2018-11-01|2222.49
#2018-11-02|2216.38
#2018-11-05|2210.35
#2018-11-06|2233.89
#2018-11-07|2281.09
#2018-11-08|2304.92
#2018-11-09|2272.24
#2018-11-12|2196.34
#2018-11-13|2199.82
#2018-11-14|2200.28
#2018-11-15|2247.70
#2018-11-16|2281.42
#2018-11-19|2206.84
#2018-11-20|2193.09
#2018-11-21|2212.60
#2018-11-22| .
#2018-11-23|2216.69
#2018-11-26|2244.83
#2018-11-27|2251.67
#2018-11-28|2320.48
#2018-11-29|2323.68
#2018-11-30|2338.76
#2018-12-03|2361.70
#2018-12-04|2282.30
#2018-12-05| .
#2018-12-06|2282.06
#2018-12-07|2199.69
#2018-12-10|2235.07
#2018-12-11|2243.73
#2018-12-12|2254.82
#2018-12-13|2247.78
#2018-12-14|2197.91
#2018-12-17|2141.15
#2018-12-18|2146.20
#2018-12-19|2116.17
#2018-12-20|2070.76
#2018-12-21|2049.53
#2018-12-24|2000.77
#2018-12-25| .
#2018-12-26|2101.45
#2018-12-27|2134.22
#2018-12-28|2130.79
#2018-12-31|2158.82
#2019-01-01| .
#2019-01-02|2112.02
#2019-01-03|2046.33
#2019-01-04|2103.76
#2019-01-07|2122.10
#2019-01-08|2151.30
#2019-01-09|2194.90
#2019-01-10|2213.57
#2019-01-11|2200.62
#2019-01-14|2173.50
#2019-01-15|2234.38
#2019-01-16|2236.18
#2019-01-17|2261.31
#2019-01-18|2318.46
#2019-01-21| .
#2019-01-22|2299.75
#2019-01-23|2298.04
#2019-01-24|2313.82
#2019-01-25|2338.25
#2019-01-28|2314.53
#2019-01-29|2310.30
#2019-01-30|2351.07
#2019-01-31|2386.54
#2019-02-01|2360.55
#2019-02-04|2373.53
#2019-02-05|2361.59
#2019-02-06|2362.24
#2019-02-07|2341.79
#2019-02-08|2347.98
#2019-02-11|2363.93
#2019-02-12|2400.79
#2019-02-13|2398.74
#2019-02-14|2388.69
#2019-02-15|2418.90
#2019-02-18| .
#2019-02-19|2419.61
#2019-02-20|2418.53
#2019-02-21|2397.01
#2019-02-22|2408.77
#2019-02-25|2419.02
#2019-02-26|2398.18
#2019-02-27|2403.45
#2019-02-28|2405.03
#2019-03-01|2466.94
#2019-03-04|2438.95
#2019-03-05|2429.95
#2019-03-06|2389.55
#2019-03-07|2385.01
#2019-03-08|2378.95
#2019-03-11|2422.21
#2019-03-12|2441.38
#2019-03-13|2465.04
#2019-03-14|2458.82
#2019-03-15|2481.46
#2019-03-18|2479.30
#2019-03-19|2495.50
#2019-03-20|2483.79
#2019-03-21|2525.90
#2019-03-22|2464.50
#2019-03-25|2468.69
#2019-03-26|2496.36
#2019-03-27|2476.36
#2019-03-28|2496.94
#2019-03-29|2535.34
#2019-04-01|2539.78
#2019-04-02|2544.22
#2019-04-03|2539.52
#2019-04-04|2532.63
#2019-04-05|2538.37
#2019-04-08|2529.13
#2019-04-09|2522.28
#2019-04-10|2536.63
#2019-04-11|2536.02
#2019-04-12|2530.42
#2019-04-15|2525.60
#2019-04-16|2482.61
#2019-04-17|2359.14
#2019-04-18|2376.16
#2019-04-19| .
#2019-04-22|2388.31
#2019-04-23|2424.30
#2019-04-24|2429.21
#2019-04-25|2446.84
#2019-04-26|2478.29
#2019-04-29|2463.38
#2019-04-30|2492.99
#2019-05-01|2465.03
#2019-05-02|2504.69
#2019-05-03|2544.54
#2019-05-06|2548.94
#2019-05-07|2505.56
#2019-05-08|2501.87
#2019-05-09|2500.99
#2019-05-10|2491.88
#2019-05-13|2451.57
#2019-05-14|2472.16
#2019-05-15|2483.54
#2019-05-16|2499.42
#2019-05-17|2477.00
#2019-05-20|2469.54
#2019-05-21|2485.04
#2019-05-22|2493.96
#2019-05-23|2463.08
#2019-05-24|2475.81
#2019-05-27| .
#2019-05-28|2449.21
#2019-05-29|2432.67
#2019-05-30|2453.52
#2019-05-31|2434.02
#2019-06-03|2429.23
#2019-06-04|2490.80
#2019-06-05|2528.23
#2019-06-06|2538.35
#2019-06-07|2570.09
#2019-06-10|2607.38
#2019-06-11|2591.54
#2019-06-12|2606.00
#2019-06-13|2609.29
#2019-06-14|2595.53
#2019-06-17|2593.04
#2019-06-18|2626.18
#2019-06-19|2658.06
#2019-06-20|2680.76
#2019-06-21|2679.63
#2019-06-24|2673.99
#2019-06-25|2659.36
#2019-06-26|2626.16
#2019-06-27|2642.28
#2019-06-28|2665.55
#2019-07-01|2676.77
#2019-07-02|2661.43
#2019-07-03|2677.56
#2019-07-04| .
#2019-07-05|2676.53
#2019-07-08|2655.60
#2019-07-09|2673.10
#2019-07-10|2694.94
#2019-07-11|2714.10
#2019-07-12|2690.20
#2019-07-15|2694.91
#2019-07-16|2673.62
#2019-07-17|2686.84
#2019-07-18|2714.44
#2019-07-19|2699.80
#2019-07-22|2701.57
#2019-07-23|2716.35
#2019-07-24|2768.07
#2019-07-25|2706.01
#2019-07-26|2711.85
#2019-07-29|2729.19
#2019-07-30|2748.91
#2019-07-31|2706.72
#2019-08-01|2699.07
#2019-08-02|2676.53
#2019-08-05|2584.56
#2019-08-06|2643.27
#2019-08-07|2645.64
#2019-08-08|2694.77
#2019-08-09|2707.18
#2019-08-12|2675.40
#2019-08-13|2728.70
#2019-08-14|2651.67
#2019-08-15|2671.60
#2019-08-16|2703.78
#2019-08-19|2728.78
#2019-08-20|2715.28
#2019-08-21|2733.65
#2019-08-22|2724.33
#2019-08-23|2658.36
#2019-08-26|2684.71
#2019-08-27|2693.55
#2019-08-28|2710.16
#2019-08-29|2735.32
#2019-08-30|2733.18
#2019-09-02| .
#2019-09-03|2694.09
#2019-09-04|2709.00
#2019-09-05|2738.84
#2019-09-06|2747.84
#2019-09-09|2657.72
#2019-09-10|2661.01
#2019-09-11|2676.22
#2019-09-12|2692.68
#2019-09-13|2674.49
#2019-09-16|2661.56
#2019-09-17|2687.62
#2019-09-18|2678.48
#2019-09-19|2674.15
#2019-09-20|2686.12
#2019-09-23|2687.11
#2019-09-24|2666.62
#2019-09-25|2684.92
#2019-09-26|2671.89
#2019-09-27|2634.27
#2019-09-30|2672.28
#2019-10-01|2635.25
#2019-10-02|2607.48
#2019-10-03|2657.55
#2019-10-04|2693.35
#2019-10-07|2667.44
#2019-10-08|2610.67
#2019-10-09|2659.95
#2019-10-10|2672.55
#2019-10-11|2703.24
#2019-10-14|2696.40
#2019-10-15|2718.05
#2019-10-16|2703.61
#2019-10-17|2734.72
#2019-10-18|2737.57
#2019-10-21|2720.99
#2019-10-22|2674.48
#2019-10-23|2684.78
#2019-10-24|2654.98
#2019-10-25|2636.58
#2019-10-28|2677.77
#2019-10-29|2719.06
#2019-10-30|2723.15
#2019-10-31|2731.29
#2019-11-01|2747.72
#2019-11-04|2753.02
#2019-11-05|2686.39
#2019-11-06|2704.38
#2019-11-07|2723.32
#2019-11-08|2719.01
#2019-11-11|2712.20
#2019-11-12|2740.07
#2019-11-13|2765.33
#2019-11-14|2766.87
#2019-11-15|2795.15
#2019-11-18|2781.60
#2019-11-19|2808.99
#2019-11-20|2813.80
#2019-11-21|2819.28
#2019-11-22|2816.76
#2019-11-25|2845.23
#2019-11-26|2849.28
#2019-11-27|2874.66
#2019-11-28|2874.66
#2019-11-29|2856.10
#2019-12-02|2847.53
#2019-12-03|2841.08
#2019-12-04|2863.06
#2019-12-05|2861.92
#2019-12-06|2863.09
#2019-12-09|2819.65
#2019-12-10|2811.01
#2019-12-11|2824.89
#2019-12-12|2833.38
#2019-12-13|2847.97
#2019-12-16|2875.27
#2019-12-17|2881.02
#2019-12-18|2876.93
#2019-12-19|2867.27
#2019-12-20|2884.18
#2019-12-23|2911.82
#2019-12-24|2907.92
#2019-12-25| .
#2019-12-26|2894.91
#2019-12-27|2899.93
#2019-12-30|2877.67
#2019-12-31|2892.43
#2020-01-01| .
#2020-01-02|2913.44
#2020-01-03|2895.94
#2020-01-06|2926.29
#2020-01-07|2923.25
#2020-01-08|2938.24
#2020-01-09|2966.33
#2020-01-10|2963.57
#2020-01-13|2992.27
#2020-01-14|2996.71
#2020-01-15|3001.32
#2020-01-16|3022.38
#2020-01-17|3014.45
#2020-01-20| .
#2020-01-21|3026.10
#2020-01-22|3044.38
#2020-01-23|3003.07
#2020-01-24|2985.63
#2020-01-27|2976.77
#2020-01-28|3000.50
#2020-01-29|2999.38
#2020-01-30|3000.31
#2020-01-31|2921.04
#2020-02-03|2936.48
#2020-02-04|2993.77
#2020-02-05|3014.06
#2020-02-06|2958.63
#2020-02-07|2909.88
#2020-02-10|2924.10
#2020-02-11|2956.13
#2020-02-12|2937.73
#2020-02-13|2964.06
#2020-02-14|3022.80
#2020-02-17| .
#2020-02-18|3009.28
#2020-02-19|3038.32
#2020-02-20|3014.81
#2020-02-21|2988.85
#2020-02-24|2907.02
#2020-02-25|2822.39
#2020-02-26|2807.86
#2020-02-27|2747.17
#2020-02-28|2698.67
#2020-03-02|2798.06
#2020-03-03|2723.60
#2020-03-04|2832.55
#2020-03-05|2755.89
#2020-03-06|2718.66
#2020-03-09|2570.77
#2020-03-10|2697.44
#2020-03-11|2579.91
#2020-03-12|2432.87
#2020-03-13|2537.92
#2020-03-16|2257.26
#2020-03-17|2389.88
#2020-03-18|2309.49
#2020-03-19|2284.33
#2020-03-20|2207.49
#2020-03-23|2097.36
#2020-03-24|2267.14
#2020-03-25|2319.95
#2020-03-26|2479.48
#2020-03-27|2451.22
#2020-03-30|2516.44
#2020-03-31|2501.10
#2020-04-01|2389.01
#2020-04-02|2488.63
#2020-04-03|2456.73
#2020-04-06|2594.80
#2020-04-07|2554.42
#2020-04-08|2659.16
#2020-04-09|2715.22
#2020-04-10|2715.22
#2020-04-13|2676.42
#2020-04-14|2742.66
#2020-04-15|2734.35
#2020-04-16|2793.14
#2020-04-17|2878.48
#2020-04-20|2884.53
#2020-04-21|2779.38
#2020-04-22|2838.99
#2020-04-23|2863.15
#2020-04-24|2912.82
#2020-04-27|2934.13
#2020-04-28|2857.64
#2020-04-29|2917.97
#2020-04-30|2866.16
#2020-05-01|2822.20
#2020-05-04|2837.91
#2020-05-05|2906.83
#2020-05-06|2904.45
#2020-05-07|2958.27
#2020-05-08|2943.19
#2020-05-11|3019.30
#2020-05-12|2945.75
#2020-05-13|2920.01
#2020-05-14|2938.98
#2020-05-15|2942.73
#2020-05-18|3003.94
#2020-05-19|2975.02
#2020-05-20|2951.62
#2020-05-21|2922.35
#2020-05-22|2943.54
#2020-05-25|2943.54
#2020-05-26|2897.68
#2020-05-27|2905.93
#2020-05-28|2961.15
#2020-05-29|3011.34
#2020-06-01|3009.97
#2020-06-02|3024.82
#2020-06-03|3017.89
#2020-06-04|2946.44
#2020-06-05|3016.12
#2020-06-08|3052.62
#2020-06-09|2983.99
#2020-06-10|2977.15
#2020-06-11|2815.91
#2020-06-12|2840.77
#2020-06-15|2903.60
#2020-06-16|2937.49
#2020-06-17|2947.79
#2020-06-18|2936.19
#2020-06-19|2954.58
#2020-06-22|2948.15
#2020-06-23|2970.92
#2020-06-24|2885.38
#2020-06-25|2906.30
#2020-06-26|2894.66
#2020-06-29|2913.27
#2020-06-30|2983.63
#2020-07-01|2998.24
#2020-07-02|3024.55
#2020-07-03| .
#2020-07-06|3066.16
#2020-07-07|3032.90
#2020-07-08|3038.38
#2020-07-09|3067.27
#2020-07-10|3054.24
#2020-07-13|3001.15
#2020-07-14|3091.62
#2020-07-15|3163.33
#2020-07-16|3130.19
#2020-07-17|3200.15
#2020-07-20|3214.83
#2020-07-21|3241.05
#2020-07-22|3266.80
#2020-07-23|3241.47
#2020-07-24|3239.63
#2020-07-27|3271.92
#2020-07-28|3236.96
#2020-07-29|3297.04
#2020-07-30|3273.82
#2020-07-31|3307.35
#2020-08-03|3308.37
#2020-08-04|3281.50
#2020-08-05|3315.51
#2020-08-06|3216.27
#2020-08-07|3209.93
#2020-08-10|3186.09
#2020-08-11|3172.19
#2020-08-12|3228.49
#2020-08-13|3268.35
#2020-08-14|3219.91
#2020-08-17|3249.17
#2020-08-18|3260.25
#2020-08-19|3232.16
#2020-08-20|3219.53
#2020-08-21|3208.56
#2020-08-24|3198.43
#2020-08-25|3233.62
#2020-08-26|3232.87
#2020-08-27|3240.52
#2020-08-28|3221.73
#2020-08-31|3252.73
#2020-09-01|3246.36
#2020-09-02|3332.53
#2020-09-03|3192.65
#2020-09-04|3148.36
#2020-09-07| .
#2020-09-08|3114.57
#2020-09-09|3187.28
#2020-09-10|3159.43
#2020-09-11|3142.89
#2020-09-14|3172.70
#2020-09-15|3153.39
#2020-09-16|3151.09
#2020-09-17|3139.37
#2020-09-18|3144.12
#2020-09-21|3099.78
#2020-09-22|3062.13
#2020-09-23|3006.85
#2020-09-24|2967.31
#2020-09-25|3031.85
#2020-09-28|3054.10
#2020-09-29|3059.28
#2020-09-30|3120.47
#2020-10-01|3097.01
#2020-10-02|3093.07
#2020-10-05|3168.07
#2020-10-06|3136.25
#2020-10-07|3204.73
#2020-10-08|3221.55
#2020-10-09|3260.36
#2020-10-12|3288.51
#2020-10-13|3257.99
#2020-10-14|3249.64
#2020-10-15|3258.41
#2020-10-16|3267.58
#2020-10-19|3231.67
#2020-10-20|3237.98
#2020-10-21|3230.40
#2020-10-22|3355.68
#2020-10-23|3387.01
#2020-10-26|3343.21
#2020-10-27|3341.57
#2020-10-28|3216.56
#2020-10-29|3184.55
#2020-10-30|3153.10
#2020-11-02|3204.48
#2020-11-03|3255.37
#2020-11-04|3305.50
#2020-11-05|3353.71
#2020-11-06|3349.48
#2020-11-09|3434.02
#2020-11-10|3389.33
#2020-11-11|3380.09
#2020-11-12|3352.20
#2020-11-13|3395.47
#2020-11-16|3395.17
#2020-11-17|3406.64
#2020-11-18|3346.52
#2020-11-19|3344.70
#2020-11-20|3343.26
#2020-11-23|3353.29
#2020-11-24|3361.11
#2020-11-25|3339.87
#2020-11-26|3339.87
#2020-11-27|3372.66
#2020-11-30|3394.33
#2020-12-01|3422.55
#2020-12-02|3461.05
#2020-12-03|3441.98
#2020-12-04|3508.59
#2020-12-07|3475.05
#2020-12-08|3491.32
#2020-12-09|3471.19
#2020-12-10|3508.69
#2020-12-11|3473.82
#2020-12-14|3453.52
#2020-12-15|3509.98
#2020-12-16|3511.10
#2020-12-17|3566.20
#2020-12-18|3589.82
#2020-12-21|3560.10
#2020-12-22|3583.50
#2020-12-23|3567.43
#2020-12-24|3594.66
#2020-12-25|3594.66
#2020-12-28|3594.84
#2020-12-29|3583.19
#2020-12-30|3582.48
#2020-12-31|3632.99
#2021-01-01|3632.99
#2021-01-04|3605.87
#2021-01-05|3640.28
#2021-01-06|3667.78
#2021-01-07|3711.31
#2021-01-08|3751.30
#2021-01-11|3726.72
#2021-01-12|3732.19
#2021-01-13|3753.64
#2021-01-14|3712.96
#2021-01-15|3749.29
#2021-01-18|3749.29
#2021-01-19|3741.42
#2021-01-20|3775.79
#2021-01-21|3723.10
#2021-01-22|3695.84
#2021-01-25|3710.06
#2021-01-26|3688.69
#2021-01-27|3573.46
#2021-01-28|3624.06
#2021-01-29|3627.46
#2021-02-01|3651.24
#2021-02-02|3695.11
#2021-02-03|3687.16
#2021-02-04|3769.03
#2021-02-05|3776.16
#2021-02-08|3784.12
#2021-02-09|3778.25
#2021-02-10|3774.45
#2021-02-11|3784.93
#2021-02-12|3805.37
#2021-02-15|3805.37
#2021-02-16|3811.11
#2021-02-17|3753.79
#2021-02-18|3741.67
#2021-02-19|3670.46
#2021-02-22|3615.92
#2021-02-23|3635.10
#2021-02-24|3641.14
#2021-02-25|3602.19
#2021-02-26|3577.01
#2021-03-01|3658.54
#2021-03-02|3642.33
#2021-03-03|3551.69
#2021-03-04|3481.86
#2021-03-05|3554.05
#2021-03-08|3500.82
#2021-03-09|3540.20
#2021-03-10|3530.12
#2021-03-11|3579.45
#2021-03-12|3571.98
#2021-03-15|3622.36
#2021-03-16|3581.89
#2021-03-17|3565.53
#2021-03-18|3506.05
#2021-03-19|3533.82
#2021-03-22|3557.80
#2021-03-23|3520.59
#2021-03-24|3507.90
#2021-03-25|3533.51
#2021-03-26|3590.86
#2021-03-29|3581.94
#2021-03-30|3591.82
#2021-03-31|3618.05
#2021-04-01|3622.46
#2021-04-02|3622.46
#2021-04-05|3676.13
#2021-04-06|3679.03
#2021-04-07|3658.29
#2021-04-08|3684.31
#2021-04-09|3748.39
#2021-04-12|3753.98
#2021-04-13|3787.18
#2021-04-14|3775.11
#2021-04-15|3852.05
#2021-04-16|3882.35
#2021-04-19|3864.93
#2021-04-20|3855.83
#2021-04-21|3955.33
#2021-04-22|3957.02
#2021-04-23|3984.89
#2021-04-26|3975.83
#2021-04-27|3978.08
#2021-04-28|3971.00
#2021-04-29|3919.35
#2021-04-30|3899.26
#2021-05-03|3917.66
#2021-05-04|3889.16
#2021-05-05|3839.44
#2021-05-06|3822.84
#2021-05-07|3857.90
#2021-05-10|3817.28
#2021-05-11|3781.12
#2021-05-12|3716.32
#2021-05-13|3741.85
#2021-05-14|3780.73
#2021-05-17|3756.89
#2021-05-18|3771.13
#2021-05-19|3773.49
#2021-05-20|3841.73
#2021-05-21|3853.37
#2021-05-24|3890.14
#2021-05-25|3888.08
#2021-05-26|3875.99
#2021-05-27|3859.99
#2021-05-28|3868.94
#2021-05-31|3868.94
#2021-06-01|3832.79
#2021-06-02|3779.93
#2021-06-03|3793.33
#2021-06-04|3830.61
#2021-06-07|3818.27
#2021-06-08|3836.48
#2021-06-09|3858.83
#2021-06-10|3938.58
#2021-06-11|3931.77
#2021-06-14|3932.98
#2021-06-15|3916.83
#2021-06-16|3912.09
#2021-06-17|3942.41
#2021-06-18|3910.25
#2021-06-21|3962.15
#2021-06-22|3971.86
#2021-06-23|3969.81
#2021-06-24|3970.03
#2021-06-25|3983.68
#2021-06-28|3994.45
#2021-06-29|4009.45
#2021-06-30|3986.39
#2021-07-01|4038.19
#2021-07-02|4069.18
#2021-07-05|4069.18
#2021-07-06|4059.16
#2021-07-07|4106.14
#2021-07-08|4099.41
#2021-07-09|4108.35
#2021-07-12|4112.29
#2021-07-13|4095.93
#2021-07-14|4069.43
#2021-07-15|4028.13
#2021-07-16|4047.93
#2021-07-19|3970.86
#2021-07-20|4049.79
#2021-07-21|4051.16
#2021-07-22|4092.99
#2021-07-23|4148.60
#2021-07-26|4123.84
#2021-07-27|4156.02
#2021-07-28|4160.88
#2021-07-29|4263.70
#2021-07-30|4301.64
#2021-08-02|4323.39
#2021-08-03|4331.24
#2021-08-04|4315.23
#2021-08-05|4247.18
#2021-08-06|4231.86
#2021-08-09|4196.89
#2021-08-10|4151.74
#2021-08-11|4156.30
#2021-08-12|4225.03
#2021-08-13|4231.44
#2021-08-16|4277.85
#2021-08-17|4313.92
#2021-08-18|4261.47
#2021-08-19|4291.13
#2021-08-20|4315.84
#2021-08-23|4320.02
#2021-08-24|4350.00
#2021-08-25|4342.81
#2021-08-26|4319.10
#2021-08-27|4336.41
#2021-08-30|4371.75
#2021-08-31|4377.15
#2021-09-01|4419.14
#2021-09-02|4474.11
#2021-09-03|4485.72
#2021-09-06|4485.72
#2021-09-07|4480.00
#2021-09-08|4532.98
#2021-09-09|4493.27
#2021-09-10|4463.14
#2021-09-13|4417.00
#2021-09-14|4455.89
#2021-09-15|4481.10
#2021-09-16|4497.54
#2021-09-17|4465.17
#2021-09-20|4410.20
#2021-09-21|4415.47
#2021-09-22|4444.55
#2021-09-23|4468.75
#2021-09-24|4460.71
#2021-09-27|4360.80
#2021-09-28|4261.75
#2021-09-29|4267.12
#2021-09-30|4209.80
#2021-10-01|4210.74
#2021-10-04|4088.52
#2021-10-05|4134.50
#2021-10-06|4151.30
#2021-10-07|4169.87
#2021-10-08|4098.96
#2021-10-11|4057.53
#2021-10-12|4036.99
#2021-10-13|4014.39
#2021-10-14|4069.30
#2021-10-15|4058.71
#2021-10-18|4041.54
#2021-10-19|4107.08
#2021-10-20|4156.95
#2021-10-21|4156.68
#2021-10-22|4162.32
#2021-10-25|4149.25
#2021-10-26|4151.34
#2021-10-27|4129.70
#2021-10-28|4147.15
#2021-10-29|4203.01
#2021-11-01|4219.85
#2021-11-02|4245.67
#2021-11-03|4262.29
#2021-11-04|4234.85
#2021-11-05|4229.37
#2021-11-08|4285.93
#2021-11-09|4278.69
#2021-11-10|4247.23
#2021-11-11|4197.24
#2021-11-12|4218.30
#2021-11-15|4216.97
#2021-11-16|4272.34
#2021-11-17|4279.48
#2021-11-18|4252.42
#2021-11-19|4246.36
#2021-11-22|4186.51
#2021-11-23|4132.52
#2021-11-24|4135.39
#2021-11-25|4135.39
#2021-11-26|4062.59
#2021-11-29|4079.03
#2021-11-30|3979.16
#2021-12-01|3959.19
#2021-12-02|4024.30
#2021-12-03|4018.21
#2021-12-06|4085.96
#2021-12-07|4189.20
#2021-12-08|4234.98
#2021-12-09|4219.83
#2021-12-10|4218.54
#2021-12-13|4208.12
#2021-12-14|4108.59
#2021-12-15|4174.17
#2021-12-16|4184.81
#2021-12-17|4231.96
#2021-12-20|4161.30
#2021-12-21|4261.17
#2021-12-22|4325.44
#2021-12-23|4351.20
#2021-12-24|4351.20
#2021-12-27|4407.45
#2021-12-28|4379.60
#2021-12-29|4409.94
#2021-12-30|4429.56
#2021-12-31|4406.57
#2022-01-03|4354.94
#2022-01-04|4285.56
#2022-01-05|4154.84
#2022-01-06|4121.23
#2022-01-07|4076.26
#2022-01-10|4106.08
#2022-01-11|4162.48
#2022-01-12|4142.28
#2022-01-13|4065.40
#2022-01-14|4034.29
#2022-01-17|4034.29
#2022-01-18|3939.20
#2022-01-19|3965.14
#2022-01-20|3940.51
#2022-01-21|3867.04
#2022-01-24|3872.62
#2022-01-25|3812.46
#2022-01-26|3771.04
#2022-01-27|3696.08
#2022-01-28|3784.63
#2022-01-31|3871.60
#2022-02-01|3894.67
#2022-02-02|3964.11
#2022-02-03|3980.61
#2022-02-04|3958.84
#2022-02-07|3955.43
#2022-02-08|4023.72
#2022-02-09|4093.24
#2022-02-10|4031.32
#2022-02-11|3960.59
#2022-02-14|3921.93
#2022-02-15|4010.41
#2022-02-16|4009.71
#2022-02-17|3910.80
#2022-02-18|3871.06
#2022-02-21|3871.06
#2022-02-22|3874.45
#2022-02-23|3857.48
#2022-02-24|3962.23
#2022-02-25|4060.01
#2022-02-28|4023.06
#2022-03-01|3997.88
#2022-03-02|4004.76
#2022-03-03|4000.06
#2022-03-04|3973.42
#2022-03-07|3881.92
#2022-03-08|3733.20
#2022-03-09|3840.59
#2022-03-10|3794.62
#2022-03-11|3704.53
#2022-03-14|3681.84
#2022-03-15|3767.52
#2022-03-16|3876.39
#2022-03-17|3934.62
#2022-03-18|3976.16
#2022-03-21|3966.75
#2022-03-22|3998.58
#2022-03-23|3875.38
#2022-03-24|3911.42
#2022-03-25|3934.76
#2022-03-28|3976.33
#2022-03-29|4037.81
#2022-03-30|4030.64
#2022-03-31|3999.38
#2022-04-01|4080.79
#2022-04-04|4006.45
#2022-04-05|4002.84
#2022-04-06|4019.31
#2022-04-07|4076.97
#2022-04-08|4069.65
#2022-04-11|3987.50
#2022-04-12|3952.27
#2022-04-13|4000.00
#2022-04-14|3965.90
#2022-04-15|3965.90
#2022-04-18|3889.78
#2022-04-19|3960.28
#2022-04-20|4030.87
#2022-04-21|3925.78
#2022-04-22|3749.96
#2022-04-25|3791.38
#2022-04-26|3690.22
#2022-04-27|3621.86
#2022-04-28|3549.80
#2022-04-29|3464.89
#2022-05-02|3461.21
#2022-05-03|3476.54
#2022-05-04|3564.04
#2022-05-05|3477.37
#2022-05-06|3426.73
#2022-05-09|3283.40
#2022-05-10|3267.08
#2022-05-11|3233.42
#2022-05-12|3254.50
#2022-05-13|3326.86
#2022-05-16|3331.23
#2022-05-17|3394.29
#2022-05-18|3289.60
#2022-05-19|3324.30
#2022-05-20|3332.29
#2022-05-23|3374.08
#2022-05-24|3342.12
#2022-05-25|3343.32
#2022-05-26|3381.34
#2022-05-27|3471.95
#2022-05-30|3471.95
#2022-05-31|3431.84
#2022-06-01|3355.89
#2022-06-02|3466.32
#2022-06-03|3377.53
#2022-06-06|3394.58
#2022-06-07|3420.26
#2022-06-08|3385.93
#2022-06-09|3298.76
#2022-06-10|3251.10
#2022-06-13|3127.31
#2022-06-14|3065.26
#2022-06-15|3110.25
#2022-06-16|3044.33
#2022-06-17|3055.08
#2022-06-20|3055.08
#2022-06-21|3076.93
#2022-06-22|3101.70
#2022-06-23|3190.30
#2022-06-24|3283.45
#2022-06-27|3278.97
#2022-06-28|3205.53
#2022-06-29|3244.51
#2022-06-30|3206.08
#2022-07-01|3277.23
#2022-07-04|3277.23
#2022-07-05|3270.76
#2022-07-06|3261.76
#2022-07-07|3290.24
#2022-07-08|3282.35
#2022-07-11|3232.95
#2022-07-12|3160.52
#2022-07-13|3142.10
#2022-07-14|3123.39
#2022-07-15|3194.18
#2022-07-18|3142.95
#2022-07-19|3242.56
#2022-07-20|3260.19
#2022-07-21|3347.74
#2022-07-22|3305.83
#2022-07-25|3286.97
#2022-07-26|3299.73
#2022-07-27|3360.54
#2022-07-28|3412.06
#2022-07-29|3337.67
#2022-08-01|3332.54
#2022-08-02|3341.91
#2022-08-03|3365.67
#2022-08-04|3405.90
#2022-08-05|3428.33
#2022-08-08|3430.93
#2022-08-09|3341.24
#2022-08-10|3419.56
#2022-08-11|3418.76
#2022-08-12|3457.03
#2022-08-15|3469.34
#2022-08-16|3439.05
#2022-08-17|3366.14
#2022-08-18|3357.52
#2022-08-19|3324.10
#2022-08-22|3245.08
#2022-08-23|3202.68
#2022-08-24|3224.03
#2022-08-25|3278.27
#2022-08-26|3139.74
#2022-08-29|3120.10
#2022-08-30|3105.16
#2022-08-31|3096.57
#2022-09-01|3113.16
#2022-09-02|3073.45
#2022-09-05|3073.45
#2022-09-06|3063.42
#2022-09-07|3155.71
#2022-09-08|3224.99
#2022-09-09|3271.82
#2022-09-12|3290.23
#2022-09-13|3149.80
#2022-09-14|3147.34
#2022-09-15|3126.87
#2022-09-16|3073.78
#2022-09-19|3009.85
#2022-09-20|2932.84
#2022-09-21|2866.55
#2022-09-22|2828.51
#2022-09-23|2823.96
#2022-09-26|2792.83
#2022-09-27|2745.35
#2022-09-28|2786.23
#2022-09-29|2757.51
#2022-09-30|2712.93
#2022-10-03|2807.81
#2022-10-04|2885.43
#2022-10-05|2885.74
#2022-10-06|2826.28
#2022-10-07|2742.57
#2022-10-10|2698.07
#2022-10-11|2697.61
#2022-10-12|2681.16
#2022-10-13|2749.54
#2022-10-14|2705.85
#2022-10-17|2789.36
#2022-10-18|2815.30
#2022-10-19|2754.11
#2022-10-20|2698.65
#2022-10-21|2732.54
#2022-10-24|2748.80
#2022-10-25|2796.84
#2022-10-26|2857.08
#2022-10-27|2768.19
#2022-10-28|2666.34
#2022-10-31|2695.39
#2022-11-01|2707.17
#2022-11-02|2609.41
#2022-11-03|2555.20
#2022-11-04|2580.29
#2022-11-07|2600.66
#2022-11-08|2599.52
#2022-11-09|2589.33
#2022-11-10|2755.02
#2022-11-11|2830.03
#2022-11-14|2766.12
#2022-11-15|2800.90
#2022-11-16|2759.48
#2022-11-17|2701.28
#2022-11-18|2742.14
#2022-11-21|2764.27
#2022-11-22|2779.39
#2022-11-23|2818.08
#2022-11-24|2818.08
#2022-11-25|2825.70
#2022-11-28|2792.52
#2022-11-29|2798.20
#2022-11-30|2885.41
#2022-12-01|2935.19
#2022-12-02|2924.63
#2022-12-05|2847.10
#2022-12-06|2802.05
#2022-12-07|2818.88
#2022-12-08|2841.00
#2022-12-09|2840.84
#2022-12-12|2893.79
#2022-12-13|2936.22
#2022-12-14|2916.75
#2022-12-15|2876.47
#2022-12-16|2833.81
#2022-12-19|2825.75
#2022-12-20|2832.56
#2022-12-21|2887.19
#2022-12-22|2884.65
#2022-12-23|2887.29
#2022-12-26|2887.29
#2022-12-27|2886.55
#2022-12-28|2852.67
#2022-12-29|2928.79
#2022-12-30|2902.23
#2023-01-02|2902.23
#2023-01-03|2909.74
#2023-01-04|2975.34
#2023-01-05|2923.80
#2023-01-06|2959.13
#2023-01-09|2945.04
#2023-01-10|2995.47
#2023-01-11|3019.05
#2023-01-12|3002.09
#2023-01-13|3020.44
#2023-01-16|3020.44
#2023-01-17|3032.13
#2023-01-18|3011.55
#2023-01-19|3011.26
#2023-01-20|3037.66
#2023-01-23|3054.92
#2023-01-24|2993.83
#2023-01-25|3014.57
#2023-01-26|3059.74
#2023-01-27|3079.14
#2023-01-30|3029.77
#2023-01-31|3065.39
#2023-02-01|3151.13
#2023-02-02|3268.86
#2023-02-03|3180.68
#2023-02-06|3152.31
#2023-02-07|3194.13
#2023-02-08|3143.21
#2023-02-09|3087.47
#2023-02-10|3090.21
#2023-02-13|3115.19
#2023-02-14|3103.00
#2023-02-15|3132.73
#2023-02-16|3127.68
#2023-02-17|3134.97
#2023-02-20|3134.97
#2023-02-21|3054.00
#2023-02-22|3054.47
#2023-02-23|3080.52
#2023-02-24|3047.69
#2023-02-27|3050.14
#2023-02-28|3080.25
#2023-03-01|3065.93
#2023-03-02|3098.38
#2023-03-03|3176.67
#2023-03-06|3129.39
#2023-03-07|3106.69
#2023-03-08|3072.64
#2023-03-09|3033.44
#2023-03-10|2975.46
#2023-03-13|3018.29
#2023-03-14|3058.79
#2023-03-15|3058.90
#2023-03-16|3126.65
#2023-03-17|3085.94
#2023-03-20|3105.61
#2023-03-21|3152.77
#2023-03-22|3085.86
#2023-03-23|3077.66
#2023-03-24|3113.65
#2023-03-27|3127.37
#2023-03-28|3118.37
#2023-03-29|3141.19
#2023-03-30|3165.74
#2023-03-31|3227.42
#2023-04-03|3202.35
#2023-04-04|3218.06
#2023-04-05|3229.65
#2023-04-06|3250.01
#2023-04-07|3250.01
#2023-04-10|3250.52
#2023-04-11|3276.62
#2023-04-12|3274.16
#2023-04-13|3324.64
#2023-04-14|3311.97
#2023-04-17|3316.32
#2023-04-18|3302.63
#2023-04-19|3366.65
#2023-04-20|3348.17
#2023-04-21|3372.87
#2023-04-24|3410.80
#2023-04-25|3340.44
#2023-04-26|3322.87
#2023-04-27|3301.54
#2023-04-28|3344.10
#2023-05-01|3352.14
#2023-05-02|3329.30
#2023-05-03|3338.73
#2023-05-04|3275.96
#2023-05-05|3303.67
#2023-05-08|3287.45
#2023-05-09|3259.85
#2023-05-10|3275.67
#2023-05-11|3263.17
#2023-05-12|3262.39
#2023-05-15|3259.91
#2023-05-16|3242.70
#2023-05-17|3231.42
#2023-05-18|3243.64
#2023-05-19|3246.05
#2023-05-22|3265.39
#2023-05-23|3170.42
#2023-05-24|3139.87
#2023-05-25|3100.46
#2023-05-26|3114.19
#2023-05-29|3114.19
#2023-05-30|3087.92
#2023-05-31|3110.84
#2023-06-01|3168.19
#2023-06-02|3189.54
#2023-06-05|3206.40
#2023-06-06|3188.59
#2023-06-07|3184.68
#2023-06-08|3175.62
#2023-06-09|3168.25
#2023-06-12|3206.60
#2023-06-13|3237.68
#2023-06-14|3253.86
#2023-06-15|3302.82
#2023-06-16|3332.49
#2023-06-19|3332.49
#2023-06-20|3325.95
#2023-06-21|3322.46
#2023-06-22|3337.11
#2023-06-23|3307.38
#2023-06-26|3307.75
#2023-06-27|3331.33
#2023-06-28|3339.63
#2023-06-29|3375.62
#2023-06-30|3435.99
#2023-07-03|3381.37
#2023-07-04|3381.37
#2023-07-05|3359.32
#2023-07-06|3336.11
#2023-07-07|3331.56
#2023-07-10|3377.92
#2023-07-11|3406.11
#2023-07-12|3432.88
#2023-07-13|3454.84
#2023-07-14|3454.26
#2023-07-17|3432.93
#2023-07-18|3418.86
#2023-07-19|3405.76
#2023-07-20|3428.78
#2023-07-21|3457.09
#2023-07-24|3490.96
#2023-07-25|3495.00
#2023-07-26|3508.84
#2023-07-27|3449.92
#2023-07-28|3450.00
#2023-07-31|3421.70
#2023-08-01|3417.12
#2023-08-02|3383.63
#2023-08-03|3337.67
#2023-08-04|3343.35
#2023-08-07|3363.07
#2023-08-08|3378.04
#2023-08-09|3361.41
#2023-08-10|3335.61
#2023-08-11|3367.01
#2023-08-14|3396.06
#2023-08-15|3375.17
#2023-08-16|3334.36
#2023-08-17|3296.36
#2023-08-18|3282.75
#2023-08-21|3296.03
#2023-08-22|3300.31
#2023-08-23|3317.00
#2023-08-24|3291.06
#2023-08-25|3323.35
#2023-08-28|3340.89
#2023-08-29|3386.38
#2023-08-30|3382.06
#2023-08-31|3344.88
#2023-09-01|3346.34
#2023-09-04|3346.34
#2023-09-05|3283.09
#2023-09-06|3267.74
#2023-09-07|3217.52
#2023-09-08|3169.18
#2023-09-11|3191.91
#2023-09-12|3158.98
#2023-09-13|3161.38
#2023-09-14|3184.09
#2023-09-15|3170.36
#2023-09-18|3151.85
#2023-09-19|3147.06
#2023-09-20|3130.26
#2023-09-21|3072.01
#2023-09-22|3060.44
#2023-09-25|3068.24
#2023-09-26|3045.61
#2023-09-27|3027.42
#2023-09-28|3057.12
#2023-09-29|3030.99
#2023-10-02|3006.54
#2023-10-03|2997.54
#2023-10-04|3023.49
#2023-10-05|3017.33
#2023-10-06|3047.43
#2023-10-09|3053.22
#2023-10-10|3075.28
#2023-10-11|3024.20
#2023-10-12|2970.82
#2023-10-13|2994.43
#2023-10-16|3019.57
#2023-10-17|3018.48
#2023-10-18|2984.99
#2023-10-19|2949.26
#2023-10-20|2950.92
#2023-10-23|2936.63
#2023-10-24|2957.48
#2023-10-25|2885.04
#2023-10-26|2738.82
#2023-10-27|2695.40
#2023-10-30|2681.63
#2023-10-31|2696.68
#2023-11-01|2703.10
#2023-11-02|2754.86
#2023-11-03|2807.75
#2023-11-06|2804.14
#2023-11-07|2784.56
#2023-11-08|2784.53
#2023-11-09|2655.14
#2023-11-10|2683.24
#2023-11-13|2692.46
#2023-11-14|2739.36
#2023-11-15|2757.05
#2023-11-16|2765.77
#2023-11-17|2755.83
#2023-11-20|2782.91
#2023-11-21|2800.34
#2023-11-22|2810.18
#2023-11-23|2810.18
#2023-11-24|2833.11
#2023-11-27|2813.52
#2023-11-28|2803.31
#2023-11-29|2801.38
#2023-11-30|2812.46
#2023-12-01|2850.28
#2023-12-04|2853.63
#2023-12-05|2812.58
#2023-12-06|2828.86
#2023-12-07|2832.05
#2023-12-08|2831.75
#2023-12-11|2846.99
#2023-12-12|2879.29
#2023-12-13|2981.87
#2023-12-14|3042.25
#2023-12-15|3029.05
#2023-12-18|3015.80
#2023-12-19|3051.22
#2023-12-20|3007.96
#2023-12-21|3061.87
#2023-12-22|3069.66
#2023-12-25|3069.66
#2023-12-26|3086.78
#2023-12-27|3085.08
#2023-12-28|3091.26
#2023-12-29|3078.68
#2024-01-01|3078.68
#2024-01-02|3067.83
#2024-01-03|2978.42
#2024-01-04|2999.67
#2024-01-05|2987.50
#2024-01-08|3065.79
#2024-01-09|3034.14
#2024-01-10|3060.52
#2024-01-11|3028.36
#2024-01-12|3010.47
#2024-01-15|3010.47
#2024-01-16|2992.27
#2024-01-17|2960.50
#2024-01-18|2987.84
#2024-01-19|2993.01
#2024-01-22|3022.10
#2024-01-23|3023.70
#2024-01-24|2965.30
#2024-01-25|2993.40
#2024-01-26|3004.37
#2024-01-29|3044.78
#2024-01-30|3029.65
#2024-01-31|3060.67
#2024-02-01|3101.00
#2024-02-02|3125.12
#2024-02-05|3129.18
#2024-02-06|3184.72
#2024-02-07|3178.92
#2024-02-08|3179.80
#2024-02-09|3184.31
#2024-02-12|3209.33
#2024-02-13|3142.36
#2024-02-14|3175.21
#2024-02-15|3143.85
#2024-02-16|3149.83
#2024-02-19|3149.83
#2024-02-20|3158.68
#2024-02-21|3181.96
#2024-02-22|3195.27
#2024-02-23|3213.69
#2024-02-26|3165.37
#2024-02-27|3158.50
#2024-02-28|3133.10
#2024-02-29|3105.79
#2024-03-01|3134.43
#2024-03-04|3159.22
#2024-03-05|3118.64
#2024-03-06|3157.51
#2024-03-07|3233.60
#2024-03-08|3225.91
#2024-03-11|3205.79
#2024-03-12|3218.97
#2024-03-13|3253.13
#2024-03-14|3247.64
#2024-03-15|3222.83
#2024-03-18|3242.73
#2024-03-19|3267.62
#2024-03-20|3263.97
#2024-03-21|3288.02
#2024-03-22|3286.69
#2024-03-25|3246.14
#2024-03-26|3247.74
#2024-03-27|3308.46
#2024-03-28|3319.05
#2024-03-29|3319.05
#2024-04-01|3271.64
#2024-04-02|3233.57
#2024-04-03|3233.25
#2024-04-04|3215.44
#2024-04-05|3256.63
#2024-04-08|3238.61
#2024-04-09|3283.45
#2024-04-10|3229.68
#2024-04-11|3218.79
#2024-04-12|3152.16
#2024-04-15|3119.45
#2024-04-16|3105.26
#2024-04-17|3071.20
#2024-04-18|3068.72
#2024-04-19|3060.54
#2024-04-22|3077.50
#2024-04-23|3131.17
#2024-04-24|3128.34
#2024-04-25|3081.94
#2024-04-26|3055.41
#2024-04-29|3055.22
#2024-04-30|3020.46
#2024-05-01|3046.90
#2024-05-02|3077.11
#2024-05-03|3065.08
#2024-05-06|3075.68
#2024-05-07|3094.87
#2024-05-08|3053.50
#2024-05-09|3103.37
#2024-05-10|3092.87
#2024-05-13|3071.81
#2024-05-14|3101.82
#2024-05-15|3150.89
#2024-05-16|3139.88
#2024-05-17|3130.79
#2024-05-20|3115.75
#2024-05-21|3100.88
#2024-05-22|3090.45
#2024-05-23|3017.69
#2024-05-24|3023.50
#2024-05-27|3023.50
#2024-05-28|2986.35
#2024-05-29|2966.00
#2024-05-30|2985.88
#2024-05-31|3017.57
#2024-06-03|3053.78
#2024-06-04|3030.10
#2024-06-05|3029.32
#2024-06-06|3047.26
#2024-06-07|3042.69
#2024-06-10|3021.05
#2024-06-11|3000.89
#2024-06-12|3029.42
#2024-06-13|3017.83
#2024-06-14|2994.81
#2024-06-17|2973.47
#2024-06-18|2972.63
#2024-06-19|2972.63
#2024-06-20|2995.72
#2024-06-21|3019.36
#2024-06-24|2997.56
#2024-06-25|2975.68
#2024-06-26|2970.87
#2024-06-27|2983.69
#2024-06-28|2983.58
#2024-07-01|2938.34
#2024-07-02|2943.29
#2024-07-03|2943.29
#2024-07-04|2943.29
#2024-07-05|2953.07
#2024-07-08|2940.91
#2024-07-09|2936.41
#2024-07-10|2954.70
#2024-07-11|2996.47
#2024-07-12|2976.69
#2024-07-15|2943.70
#2024-07-16|2988.72
#2024-07-17|3005.54
#2024-07-18|2956.44
#2024-07-19|2959.00
#2024-07-22|2980.24
#2024-07-23|2978.46
#2024-07-24|3008.49
#2024-07-25|2724.62
#2024-07-26|2794.82
#2024-07-29|2816.08
#2024-07-30|2866.61
#2024-07-31|2858.95
#2024-08-01|2833.48
#2024-08-02|2811.69
#2024-08-05|2761.10
#2024-08-06|2766.29
#2024-08-07|2710.39
#2024-08-08|2765.60
#2024-08-09|2775.16
#2024-08-12|2765.22
#2024-08-13|2807.63
#2024-08-14|2792.18
#2024-08-15|2836.29
#2024-08-16|2866.69
#2024-08-19|2865.35
#2024-08-20|2854.09
#2024-08-21|2862.74
#2024-08-22|2858.77
#2024-08-23|2881.58
#2024-08-26|2857.87
#2024-08-27|2878.13
#2024-08-28|2861.05
#2024-08-29|2941.94
#2024-08-30|2946.59
#2024-09-02|2946.59
#2024-09-03|2906.56
#2024-09-04|2879.09
#2024-09-05|2852.78
#2024-09-06|2846.69
#2024-09-09|2870.89
#2024-09-10|2892.93
#2024-09-11|2890.15
#2024-09-12|2894.17
#2024-09-13|2927.46
#2024-09-16|2938.83
#2024-09-17|2909.71
#2024-09-18|2933.87
#2024-09-19|2966.26
#2024-09-20|2934.48
#2024-09-23|2937.11
#2024-09-24|2935.48
#2024-09-25|2890.88
#2024-09-26|2922.10
#2024-09-27|2955.67
#2024-09-30|2948.11
#2024-10-01|2914.57
#2024-10-02|2898.55
#2024-10-03|2872.05
#2024-10-04|2880.42
#2024-10-07|2844.48
#2024-10-08|2872.96
#2024-10-09|2881.83
#2024-10-10|2864.03
#2024-10-11|2869.96
#2024-10-14|2904.33
#2024-10-15|2899.91
#2024-10-16|2884.67
#2024-10-17|2879.12
#2024-10-18|2925.52
#2024-10-21|2891.44
#2024-10-22|2866.68
#2024-10-23|2872.23
#2024-10-24|2912.95
#2024-10-25|2877.82
#2024-10-28|2875.55
#2024-10-29|2877.35
#2024-10-30|2873.21
#2024-10-31|2813.89
#2024-11-01|2845.81
#2024-11-04|2835.74
#2024-11-05|2858.36
#2024-11-06|2875.34
#2024-11-07|2818.95
#2024-11-08|2826.57
#2024-11-11|2843.34
#2024-11-12|2805.54
#2024-11-13|2821.78
#2024-11-14|2781.44
#2024-11-15|2756.46
#2024-11-18|2770.32
#2024-11-19|2752.68
#2024-11-20|2760.95
#2024-11-21|2803.83
#2024-11-22|2804.23
#2024-11-25|2850.66
#2024-11-26|2836.01
#2024-11-27|2843.10
#2024-11-28|2843.10
#2024-11-29|2842.76
#2024-12-02|2836.64
#2024-12-03|2819.04
#2024-12-04|2855.77
#2024-12-05|2819.36
#2024-12-06|2806.28
#2024-12-09|2839.11
#2024-12-10|2849.14
#2024-12-11|2857.17
#2024-12-12|2881.30
#2024-12-13|2856.80
#2024-12-16|2858.59
#2024-12-17|2848.64
#2024-12-18|2779.59
#2024-12-19|2785.99
#2024-12-20|2821.12
#2024-12-23|2808.58
#2024-12-24|2824.73
#2024-12-25|2824.73
#2024-12-26|2840.08
#2024-12-27|2832.22
#2024-12-30|2794.56
#2024-12-31|2796.22
#2025-01-01|2796.22
#2025-01-02|2780.26
#2025-01-03|2820.61
#2025-01-06|2844.85
#2025-01-07|2851.70
#2025-01-08|2863.32
#2025-01-09|2863.32
#2025-01-10|2828.10
#2025-01-13|2846.32
#2025-01-14|2824.37
#2025-01-15|2818.76
#2025-01-16|2856.56
#2025-01-17|2867.15
#2025-01-20|2867.15
#2025-01-21|2902.98
#2025-01-22|2894.76
#2025-01-23|2898.42
#2025-01-24|2920.04
#2025-01-27|2949.52
#2025-01-28|2962.47
#2025-01-29|2929.01
#2025-01-30|2966.48
#2025-01-31|2943.33
#2025-02-03|2914.48
#2025-02-04|2893.17
#2025-02-05|2926.13
#2025-02-06|2836.66
#2025-02-07|2792.70
#2025-02-10|2796.30
#2025-02-11|2779.91
#2025-02-12|2788.54
#2025-02-13|2675.87
#2025-02-14|2671.67
#2025-02-17|2671.67
#2025-02-18|2657.41
#2025-02-19|2654.11
#2025-02-20|2659.04
#2025-02-21|2639.23
#2025-02-24|2670.49
#2025-02-25|2664.58
#2025-02-26|2658.08
#2025-02-27|2603.84
#2025-02-28|2615.05
#2025-03-03|2605.23
#2025-03-04|2569.51
#2025-03-05|2597.76
#2025-03-06|2598.33
#2025-03-07|2607.68
#2025-03-10|2556.89
#2025-03-11|2537.06
#2025-03-12|2506.56
#2025-03-13|2486.92
#2025-03-14|2543.65
#2025-03-17|2568.91
#2025-03-18|2586.54
#2025-03-19|2580.85
#2025-03-20|2574.85
#2025-03-21|2569.46
#2025-03-24|2586.56
#2025-03-25|2569.38
#2025-03-26|2562.34
#2025-03-27|2569.67
#2025-03-28|2545.72
#2025-03-31|2569.06
#2025-04-01|2537.00
#2025-04-02|2553.62
#2025-04-03|2494.30
#2025-04-04|2361.10
#2025-04-07|2344.76
#2025-04-08|2267.22
#2025-04-09|2412.90
#2025-04-10|2318.22
#2025-04-11|2363.75
#2025-04-14|2401.07
#2025-04-15|2378.66
#2025-04-16|2371.29
#2025-04-17|2366.91
#2025-04-18|2366.91
#2025-04-21|2333.98
#2025-04-22|2381.11
#2025-04-23|2405.63
#2025-04-24|2460.82
#2025-04-25|2442.07
#2025-04-28|2435.42
#2025-04-29|2448.36
#2025-04-30|2436.97
#2025-05-01|2284.42
#2025-05-02|2298.36
#2025-05-05|2278.48
#2025-05-06|2244.19
#2025-05-07|2263.99
#2025-05-08|2289.99
#2025-05-09|2281.60
#2025-05-12|2368.43
#2025-05-13|2358.81
#2025-05-14|2320.51
#2025-05-15|2338.55
#2025-05-16|2380.90
#2025-05-19|2384.46
#2025-05-20|2377.17
#2025-05-21|2308.29
#2025-05-22|2297.11
#2025-05-23|2283.77
#2025-05-26|2283.77
#2025-05-27|2336.79
#2025-05-28|2331.68
#2025-05-29|2343.98
#2025-05-30|2306.15
#2025-06-02|2285.17
#2025-06-03|2294.62
#2025-06-04|2304.98
#2025-06-05|2316.80
#2025-06-06|2334.13
#2025-06-09|2330.27
#2025-06-10|2352.95
#2025-06-11|2329.78
#2025-06-12|2335.28
#2025-06-13|2302.45
#2025-06-16|2313.67
#2025-06-17|2266.00
#2025-06-18|2277.15
#2025-06-19|2277.15
#2025-06-20|2278.98
#2025-06-23|2294.89
#2025-06-24|2325.44
#2025-06-25|2330.96
#2025-06-26|2330.91
#2025-06-27|2345.40
#2025-06-30|2350.17
#2025-07-01|2387.78
#2025-07-02|2389.39
#2025-07-03|2384.92
#2025-07-04|2384.92
#2025-07-07|2354.94
#2025-07-08|2366.03
#2025-07-09|2384.13
#2025-07-10|2424.55
#2025-07-11|2395.09
#2025-07-14|2383.41
#2025-07-15|2356.22
#2025-07-16|2351.06
#2025-07-17|2370.64
#2025-07-18|2346.80
#2025-07-21|2314.20
#2025-07-22|2371.23
#2025-07-23|2414.42
#2025-07-24|2464.66
#2025-07-25|2496.95
#2025-07-28|2461.23
#2025-07-29|2468.72
#2025-07-30|2457.22
#2025-07-31|2334.56
#2025-08-01|2317.45
#2025-08-04|2339.93
#2025-08-05|2316.74
#2025-08-06|2275.04
#2025-08-07|2339.24
#2025-08-08|2374.99
#2025-08-11|2367.24
#2025-08-12|2389.63
#2025-08-13|2428.55
#2025-08-14|2417.50
#2025-08-15|2416.85
#2025-08-18|2409.59
#2025-08-19|2440.47
#2025-08-20|2462.38
#2025-08-21|2437.22
#2025-08-22|2491.21
#2025-08-25|2449.47
#2025-08-26|2447.22
#2025-08-27|2451.15
#2025-08-28|2404.35
#2025-08-29|2426.44
#2025-09-01|2426.44
#2025-09-02|2390.50
#2025-09-03|2390.91
#2025-09-04|2404.57
#2025-09-05|2423.05
#2025-09-08|2419.42
#2025-09-09|2403.00
#2025-09-10|2370.87
#2025-09-11|2405.55
#2025-09-12|2357.01
#2025-09-15|2339.76
#2025-09-16|2338.62
#2025-09-17|2334.05
#2025-09-18|2350.08
#2025-09-19|2339.36
#2025-09-22|2331.85
#2025-09-23|2323.05
#2025-09-24|2320.81
#2025-09-25|2263.82
#2025-09-26|2304.65
#2025-09-29|2304.16
#2025-09-30|2344.18
#2025-10-01|2400.04
#2025-10-02|2423.44
#2025-10-03|2451.19
#2025-10-06|2427.28
#2025-10-07|2400.52
#2025-10-08|2425.89
#2025-10-09|2385.91
#2025-10-10|2346.12
#2025-10-13|2363.91
#2025-10-14|2381.43
#2025-10-15|2364.63
#2025-10-16|2386.35
#2025-10-17|2419.41
#2025-10-20|2462.71
#2025-10-21|2468.46
#2025-10-22|2451.76
#2025-10-23|2493.09
#2025-10-24|2468.68
#2025-10-27|2452.33
#2025-10-28|2420.75
#2025-10-29|2349.19
#2025-10-30|2331.84
#2025-10-31|2344.61
#2025-11-03|2330.14
#2025-11-04|2354.61
#2025-11-05|2333.27
#2025-11-06|2307.94
#2025-11-07|2328.67
#2025-11-10|2363.06
#2025-11-11|2425.94
#2025-11-12|2441.96
#2025-11-13|2435.75
#2025-11-14|2417.40
#2025-11-17|2392.82
#2025-11-18|2403.03
#2025-11-19|2393.76
#2025-11-20|2389.43
#2025-11-21|2480.16
#2025-11-24|2487.21
#2025-11-25|2551.69
#2025-11-26|2530.72
#2025-11-27|2530.72
#2025-11-28|2529.60
#2025-12-01|2507.90
#2025-12-02|2493.11
#2025-12-03|2529.50
#2025-12-04|2531.88
#2025-12-05|2540.56
#2025-12-08|2481.01
#2025-12-09|2468.21
#2025-12-10|2557.45
#2025-12-11|2580.23
#2025-12-12|2570.32
#2025-12-15|2566.84
#2025-12-16|2530.59
#2025-12-17|2526.20
#2025-12-18|2526.00
#2025-12-19|2540.56
#2025-12-22|2555.63
#2025-12-23|2545.21
#2025-12-24|2545.05
#2025-12-25|2545.05
#2025-12-26|2546.40
#2025-12-29|2538.98
#2025-12-30|2545.40
#2025-12-31|2525.42
#2026-01-01|2525.42
#2026-01-02|2532.92
#2026-01-05|2591.51
#2026-01-06|2660.01
#2026-01-07|2639.81
#2026-01-08|2654.93
#2026-01-09|2652.86
#2026-01-12|2644.35
#2026-01-13|2616.42
#2026-01-14|2653.94
#2026-01-15|2674.63
#2026-01-16|2641.00
#2026-01-19|2641.00
#2026-01-20|2588.68
#2026-01-21|2637.56
#2026-01-22|2620.38
#2026-01-23|2562.47
#2026-01-26|2573.77
#2026-01-27|2565.90
#2026-01-28|2527.31
#2026-01-29|2507.97
#2026-01-30|2525.14
#2026-02-02|2528.84
#2026-02-03|2518.46
#2026-02-04|2566.43
#2026-02-05|2560.91
#2026-02-06|2641.97
#2026-02-09|2629.37
#2026-02-10|2676.86
#2026-02-11|2715.75
#2026-02-12|2629.32
#2026-02-13|2640.07
#2026-02-16|2640.07
#2026-02-17|2620.81
#2026-02-18|2678.81
#2026-02-19|2661.77
#2026-02-20|2677.71
#2026-02-23|2648.81
#2026-02-24|2666.02
#2026-02-25|2661.44
#2026-02-26|2650.05
#2026-02-27|2652.08
#2026-03-02|2627.28
#2026-03-03|2597.92
#2026-03-04|2580.54
#2026-03-05|2542.48
#2026-03-06|2487.42
#2026-03-09|2484.39
#2026-03-10|2434.04
#2026-03-11|2444.23
#2026-03-12|2370.20
#2026-03-13|2369.68
#2026-03-16|2382.51
#2026-03-17|2419.01
#2026-03-18|2381.33
#2026-03-19|2382.04
#2026-03-20|2352.28
#2026-03-23|2390.12
#2026-03-24|2388.47
#2026-03-25|2413.51
#2026-03-26|2405.13
#2026-03-27|2342.03
#2026-03-30|2351.13
#2026-03-31|2399.70
#2026-04-01|2399.22
#2026-04-02|2381.79