Table Data - Nasdaq US Medical Equipment and Services Large Mid Cap Index
| Title | Nasdaq US Medical Equipment and Services Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQUSB201020LM |
| 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 11:01 PM CDT |
| Notes | For more information about this series, see: NQUSB201020LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 390.51 |
| 2001-04-02 | 383.19 |
| 2001-04-03 | 371.79 |
| 2001-04-04 | 374.26 |
| 2001-04-05 | 384.64 |
| 2001-04-06 | 378.52 |
| 2001-04-09 | 382.15 |
| 2001-04-10 | 381.31 |
| 2001-04-11 | 372.38 |
| 2001-04-12 | 376.67 |
| 2001-04-13 | . |
| 2001-04-16 | 378.79 |
| 2001-04-17 | 387.01 |
| 2001-04-18 | 387.85 |
| 2001-04-19 | 386.64 |
| 2001-04-20 | 382.80 |
| 2001-04-23 | 378.81 |
| 2001-04-24 | 375.58 |
| 2001-04-25 | 384.38 |
| 2001-04-26 | 382.87 |
| 2001-04-27 | 390.53 |
| 2001-04-30 | 393.79 |
| 2001-05-01 | 396.05 |
| 2001-05-02 | 389.88 |
| 2001-05-03 | 386.32 |
| 2001-05-04 | 387.93 |
| 2001-05-07 | 388.24 |
| 2001-05-08 | 385.00 |
| 2001-05-09 | 385.66 |
| 2001-05-10 | 382.44 |
| 2001-05-11 | 383.24 |
| 2001-05-14 | 385.50 |
| 2001-05-15 | 391.00 |
| 2001-05-16 | 402.10 |
| 2001-05-17 | 405.43 |
| 2001-05-18 | 401.25 |
| 2001-05-21 | 400.72 |
| 2001-05-22 | 400.00 |
| 2001-05-23 | 392.17 |
| 2001-05-24 | 394.86 |
| 2001-05-25 | 393.15 |
| 2001-05-28 | . |
| 2001-05-29 | 393.30 |
| 2001-05-30 | 396.42 |
| 2001-05-31 | 399.47 |
| 2001-06-01 | 400.94 |
| 2001-06-04 | 404.41 |
| 2001-06-05 | 410.16 |
| 2001-06-06 | 409.08 |
| 2001-06-07 | 409.23 |
| 2001-06-08 | 407.55 |
| 2001-06-11 | 402.65 |
| 2001-06-12 | 400.92 |
| 2001-06-13 | 402.53 |
| 2001-06-14 | 400.14 |
| 2001-06-15 | 401.95 |
| 2001-06-18 | 406.66 |
| 2001-06-19 | 410.28 |
| 2001-06-20 | 419.33 |
| 2001-06-21 | 422.34 |
| 2001-06-22 | 415.88 |
| 2001-06-25 | 414.80 |
| 2001-06-26 | 413.70 |
| 2001-06-27 | 411.24 |
| 2001-06-28 | 417.64 |
| 2001-06-29 | 407.38 |
| 2001-07-02 | 410.16 |
| 2001-07-03 | 409.32 |
| 2001-07-04 | . |
| 2001-07-05 | 406.83 |
| 2001-07-06 | 400.98 |
| 2001-07-09 | 404.81 |
| 2001-07-10 | 405.61 |
| 2001-07-11 | 405.94 |
| 2001-07-12 | 407.55 |
| 2001-07-13 | 412.19 |
| 2001-07-16 | 413.54 |
| 2001-07-17 | 416.04 |
| 2001-07-18 | 420.88 |
| 2001-07-19 | 420.75 |
| 2001-07-20 | 423.90 |
| 2001-07-23 | 422.20 |
| 2001-07-24 | 415.98 |
| 2001-07-25 | 419.59 |
| 2001-07-26 | 424.19 |
| 2001-07-27 | 424.49 |
| 2001-07-30 | 425.65 |
| 2001-07-31 | 429.33 |
| 2001-08-01 | 420.37 |
| 2001-08-02 | 414.36 |
| 2001-08-03 | 413.03 |
| 2001-08-06 | 411.83 |
| 2001-08-07 | 414.49 |
| 2001-08-08 | 407.93 |
| 2001-08-09 | 410.02 |
| 2001-08-10 | 412.57 |
| 2001-08-13 | 416.07 |
| 2001-08-14 | 412.92 |
| 2001-08-15 | 416.19 |
| 2001-08-16 | 416.28 |
| 2001-08-17 | 415.21 |
| 2001-08-20 | 417.75 |
| 2001-08-21 | 420.52 |
| 2001-08-22 | 423.65 |
| 2001-08-23 | 423.51 |
| 2001-08-24 | 426.12 |
| 2001-08-27 | 426.05 |
| 2001-08-28 | 422.53 |
| 2001-08-29 | 421.34 |
| 2001-08-30 | 419.03 |
| 2001-08-31 | 414.42 |
| 2001-09-03 | . |
| 2001-09-04 | 418.55 |
| 2001-09-05 | 420.47 |
| 2001-09-06 | 410.56 |
| 2001-09-07 | 403.50 |
| 2001-09-10 | 405.03 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 398.30 |
| 2001-09-18 | 394.06 |
| 2001-09-19 | 389.01 |
| 2001-09-20 | 385.66 |
| 2001-09-21 | 376.67 |
| 2001-09-24 | 385.05 |
| 2001-09-25 | 392.50 |
| 2001-09-26 | 400.08 |
| 2001-09-27 | 413.02 |
| 2001-09-28 | 417.41 |
| 2001-10-01 | 419.30 |
| 2001-10-02 | 421.74 |
| 2001-10-03 | 417.97 |
| 2001-10-04 | 418.32 |
| 2001-10-05 | 419.50 |
| 2001-10-08 | 417.50 |
| 2001-10-09 | 416.35 |
| 2001-10-10 | 422.18 |
| 2001-10-11 | 417.38 |
| 2001-10-12 | 419.45 |
| 2001-10-15 | 424.87 |
| 2001-10-16 | 425.84 |
| 2001-10-17 | 418.53 |
| 2001-10-18 | 412.37 |
| 2001-10-19 | 418.78 |
| 2001-10-22 | 426.40 |
| 2001-10-23 | 419.79 |
| 2001-10-24 | 416.83 |
| 2001-10-25 | 419.09 |
| 2001-10-26 | 417.59 |
| 2001-10-29 | 413.62 |
| 2001-10-30 | 409.04 |
| 2001-10-31 | 406.26 |
| 2001-11-01 | 411.13 |
| 2001-11-02 | 413.62 |
| 2001-11-05 | 411.98 |
| 2001-11-06 | 412.69 |
| 2001-11-07 | 409.73 |
| 2001-11-08 | 406.04 |
| 2001-11-09 | 404.46 |
| 2001-11-12 | 407.58 |
| 2001-11-13 | 408.89 |
| 2001-11-14 | 406.28 |
| 2001-11-15 | 409.23 |
| 2001-11-16 | 408.42 |
| 2001-11-19 | 409.92 |
| 2001-11-20 | 419.38 |
| 2001-11-21 | 425.42 |
| 2001-11-22 | . |
| 2001-11-23 | 427.64 |
| 2001-11-26 | 428.81 |
| 2001-11-27 | 426.57 |
| 2001-11-28 | 429.33 |
| 2001-11-29 | 432.81 |
| 2001-11-30 | 435.13 |
| 2001-12-03 | 435.37 |
| 2001-12-04 | 435.38 |
| 2001-12-05 | 437.64 |
| 2001-12-06 | 437.41 |
| 2001-12-07 | 435.15 |
| 2001-12-10 | 431.84 |
| 2001-12-11 | 430.31 |
| 2001-12-12 | 425.05 |
| 2001-12-13 | 426.37 |
| 2001-12-14 | 433.28 |
| 2001-12-17 | 435.30 |
| 2001-12-18 | 435.77 |
| 2001-12-19 | 438.36 |
| 2001-12-20 | 441.51 |
| 2001-12-21 | 445.94 |
| 2001-12-24 | 447.71 |
| 2001-12-25 | . |
| 2001-12-26 | 448.57 |
| 2001-12-27 | 448.59 |
| 2001-12-28 | 450.42 |
| 2001-12-31 | 448.76 |
| 2002-01-01 | . |
| 2002-01-02 | 443.47 |
| 2002-01-03 | 439.09 |
| 2002-01-04 | 439.65 |
| 2002-01-07 | 435.78 |
| 2002-01-08 | 434.70 |
| 2002-01-09 | 433.61 |
| 2002-01-10 | 436.40 |
| 2002-01-11 | 440.45 |
| 2002-01-14 | 441.16 |
| 2002-01-15 | 441.33 |
| 2002-01-16 | 442.41 |
| 2002-01-17 | 444.61 |
| 2002-01-18 | 443.54 |
| 2002-01-21 | . |
| 2002-01-22 | 445.32 |
| 2002-01-23 | 446.28 |
| 2002-01-24 | 443.62 |
| 2002-01-25 | 442.02 |
| 2002-01-28 | 437.57 |
| 2002-01-29 | 434.38 |
| 2002-01-30 | 439.24 |
| 2002-01-31 | 448.07 |
| 2002-02-01 | 447.55 |
| 2002-02-04 | 440.85 |
| 2002-02-05 | 447.48 |
| 2002-02-06 | 443.61 |
| 2002-02-07 | 440.70 |
| 2002-02-08 | 442.72 |
| 2002-02-11 | 444.85 |
| 2002-02-12 | 447.82 |
| 2002-02-13 | 448.08 |
| 2002-02-14 | 448.93 |
| 2002-02-15 | 450.41 |
| 2002-02-18 | . |
| 2002-02-19 | 443.20 |
| 2002-02-20 | 446.35 |
| 2002-02-21 | 445.51 |
| 2002-02-22 | 442.67 |
| 2002-02-25 | 439.82 |
| 2002-02-26 | 438.48 |
| 2002-02-27 | 439.89 |
| 2002-02-28 | 434.60 |
| 2002-03-01 | 436.68 |
| 2002-03-04 | 437.17 |
| 2002-03-05 | 429.91 |
| 2002-03-06 | 434.56 |
| 2002-03-07 | 430.59 |
| 2002-03-08 | 432.22 |
| 2002-03-11 | 435.19 |
| 2002-03-12 | 438.29 |
| 2002-03-13 | 441.29 |
| 2002-03-14 | 441.80 |
| 2002-03-15 | 446.06 |
| 2002-03-18 | 445.38 |
| 2002-03-19 | 444.10 |
| 2002-03-20 | 439.97 |
| 2002-03-21 | 443.31 |
| 2002-03-22 | 441.31 |
| 2002-03-25 | 437.30 |
| 2002-03-26 | 440.08 |
| 2002-03-27 | 443.28 |
| 2002-03-28 | 447.68 |
| 2002-03-29 | . |
| 2002-04-01 | 446.21 |
| 2002-04-02 | 445.58 |
| 2002-04-03 | 442.40 |
| 2002-04-04 | 442.98 |
| 2002-04-05 | 442.36 |
| 2002-04-08 | 444.55 |
| 2002-04-09 | 448.69 |
| 2002-04-10 | 457.31 |
| 2002-04-11 | 452.76 |
| 2002-04-12 | 451.81 |
| 2002-04-15 | 450.78 |
| 2002-04-16 | 454.59 |
| 2002-04-17 | 457.45 |
| 2002-04-18 | 463.42 |
| 2002-04-19 | 466.25 |
| 2002-04-22 | 461.32 |
| 2002-04-23 | 457.24 |
| 2002-04-24 | 455.52 |
| 2002-04-25 | 456.03 |
| 2002-04-26 | 455.13 |
| 2002-04-29 | 449.33 |
| 2002-04-30 | 457.18 |
| 2002-05-01 | 464.03 |
| 2002-05-02 | 458.46 |
| 2002-05-03 | 455.23 |
| 2002-05-06 | 452.07 |
| 2002-05-07 | 445.42 |
| 2002-05-08 | 451.46 |
| 2002-05-09 | 447.87 |
| 2002-05-10 | 443.61 |
| 2002-05-13 | 442.97 |
| 2002-05-14 | 444.83 |
| 2002-05-15 | 437.08 |
| 2002-05-16 | 434.97 |
| 2002-05-17 | 442.89 |
| 2002-05-20 | 438.14 |
| 2002-05-21 | 437.87 |
| 2002-05-22 | 437.51 |
| 2002-05-23 | 444.50 |
| 2002-05-24 | 442.19 |
| 2002-05-27 | . |
| 2002-05-28 | 441.90 |
| 2002-05-29 | 445.25 |
| 2002-05-30 | 447.91 |
| 2002-05-31 | 447.90 |
| 2002-06-03 | 439.01 |
| 2002-06-04 | 433.14 |
| 2002-06-05 | 438.43 |
| 2002-06-06 | 433.88 |
| 2002-06-07 | 437.09 |
| 2002-06-10 | 441.75 |
| 2002-06-11 | 425.50 |
| 2002-06-12 | 418.27 |
| 2002-06-13 | 412.87 |
| 2002-06-14 | 411.99 |
| 2002-06-17 | 422.39 |
| 2002-06-18 | 427.44 |
| 2002-06-19 | 427.25 |
| 2002-06-20 | 420.72 |
| 2002-06-21 | 410.92 |
| 2002-06-24 | 406.95 |
| 2002-06-25 | 401.97 |
| 2002-06-26 | 401.88 |
| 2002-06-27 | 411.30 |
| 2002-06-28 | 406.74 |
| 2002-07-01 | 396.28 |
| 2002-07-02 | 385.51 |
| 2002-07-03 | 387.48 |
| 2002-07-04 | . |
| 2002-07-05 | 398.46 |
| 2002-07-08 | 393.77 |
| 2002-07-09 | 380.07 |
| 2002-07-10 | 363.10 |
| 2002-07-11 | 364.64 |
| 2002-07-12 | 372.59 |
| 2002-07-15 | 371.74 |
| 2002-07-16 | 365.99 |
| 2002-07-17 | 378.05 |
| 2002-07-18 | 358.23 |
| 2002-07-19 | 349.72 |
| 2002-07-22 | 336.42 |
| 2002-07-23 | 332.22 |
| 2002-07-24 | 354.13 |
| 2002-07-25 | 365.26 |
| 2002-07-26 | 367.29 |
| 2002-07-29 | 381.35 |
| 2002-07-30 | 383.54 |
| 2002-07-31 | 394.45 |
| 2002-08-01 | 386.02 |
| 2002-08-02 | 383.09 |
| 2002-08-05 | 368.08 |
| 2002-08-06 | 373.27 |
| 2002-08-07 | 383.34 |
| 2002-08-08 | 394.99 |
| 2002-08-09 | 394.64 |
| 2002-08-12 | 393.15 |
| 2002-08-13 | 381.06 |
| 2002-08-14 | 390.35 |
| 2002-08-15 | 391.45 |
| 2002-08-16 | 388.95 |
| 2002-08-19 | 394.06 |
| 2002-08-20 | 391.40 |
| 2002-08-21 | 395.00 |
| 2002-08-22 | 403.05 |
| 2002-08-23 | 396.93 |
| 2002-08-26 | 401.69 |
| 2002-08-27 | 393.11 |
| 2002-08-28 | 386.21 |
| 2002-08-29 | 388.93 |
| 2002-08-30 | 388.81 |
| 2002-09-02 | . |
| 2002-09-03 | 375.98 |
| 2002-09-04 | 380.35 |
| 2002-09-05 | 377.49 |
| 2002-09-06 | 380.26 |
| 2002-09-09 | 386.80 |
| 2002-09-10 | 387.79 |
| 2002-09-11 | 390.03 |
| 2002-09-12 | 384.83 |
| 2002-09-13 | 386.46 |
| 2002-09-16 | 391.01 |
| 2002-09-17 | 386.32 |
| 2002-09-18 | 391.25 |
| 2002-09-19 | 384.35 |
| 2002-09-20 | 387.64 |
| 2002-09-23 | 384.99 |
| 2002-09-24 | 380.61 |
| 2002-09-25 | 390.63 |
| 2002-09-26 | 390.35 |
| 2002-09-27 | 385.07 |
| 2002-09-30 | 384.15 |
| 2002-10-01 | 390.26 |
| 2002-10-02 | 386.81 |
| 2002-10-03 | 389.91 |
| 2002-10-04 | 380.35 |
| 2002-10-07 | 377.11 |
| 2002-10-08 | 380.62 |
| 2002-10-09 | 380.16 |
| 2002-10-10 | 386.03 |
| 2002-10-11 | 389.86 |
| 2002-10-14 | 396.58 |
| 2002-10-15 | 400.03 |
| 2002-10-16 | 399.45 |
| 2002-10-17 | 399.58 |
| 2002-10-18 | 401.31 |
| 2002-10-21 | 403.70 |
| 2002-10-22 | 400.74 |
| 2002-10-23 | 403.77 |
| 2002-10-24 | 396.94 |
| 2002-10-25 | 397.14 |
| 2002-10-28 | 387.52 |
| 2002-10-29 | 382.06 |
| 2002-10-30 | 382.33 |
| 2002-10-31 | 373.84 |
| 2002-11-01 | 378.56 |
| 2002-11-04 | 380.46 |
| 2002-11-05 | 381.07 |
| 2002-11-06 | 389.73 |
| 2002-11-07 | 389.64 |
| 2002-11-08 | 374.58 |
| 2002-11-11 | 367.60 |
| 2002-11-12 | 370.75 |
| 2002-11-13 | 370.99 |
| 2002-11-14 | 375.53 |
| 2002-11-15 | 381.50 |
| 2002-11-18 | 381.11 |
| 2002-11-19 | 379.04 |
| 2002-11-20 | 382.25 |
| 2002-11-21 | 378.84 |
| 2002-11-22 | 375.91 |
| 2002-11-25 | 369.00 |
| 2002-11-26 | 366.42 |
| 2002-11-27 | 370.21 |
| 2002-11-28 | . |
| 2002-11-29 | 371.60 |
| 2002-12-02 | 364.42 |
| 2002-12-03 | 365.11 |
| 2002-12-04 | 371.95 |
| 2002-12-05 | 369.62 |
| 2002-12-06 | 373.48 |
| 2002-12-09 | 369.09 |
| 2002-12-10 | 367.95 |
| 2002-12-11 | 368.97 |
| 2002-12-12 | 367.61 |
| 2002-12-13 | 362.67 |
| 2002-12-16 | 367.45 |
| 2002-12-17 | 366.58 |
| 2002-12-18 | 367.27 |
| 2002-12-19 | 364.37 |
| 2002-12-20 | 363.35 |
| 2002-12-23 | 365.68 |
| 2002-12-24 | 364.76 |
| 2002-12-25 | . |
| 2002-12-26 | 360.58 |
| 2002-12-27 | 356.41 |
| 2002-12-30 | 358.30 |
| 2002-12-31 | 364.59 |
| 2003-01-01 | . |
| 2003-01-02 | 371.64 |
| 2003-01-03 | 371.37 |
| 2003-01-06 | 373.37 |
| 2003-01-07 | 367.22 |
| 2003-01-08 | 368.17 |
| 2003-01-09 | 373.11 |
| 2003-01-10 | 372.34 |
| 2003-01-13 | 372.58 |
| 2003-01-14 | 372.30 |
| 2003-01-15 | 368.02 |
| 2003-01-16 | 370.64 |
| 2003-01-17 | 370.46 |
| 2003-01-20 | . |
| 2003-01-21 | 367.63 |
| 2003-01-22 | 366.09 |
| 2003-01-23 | 369.98 |
| 2003-01-24 | 362.30 |
| 2003-01-27 | 355.47 |
| 2003-01-28 | 359.25 |
| 2003-01-29 | 363.11 |
| 2003-01-30 | 359.81 |
| 2003-01-31 | 364.12 |
| 2003-02-03 | 360.86 |
| 2003-02-04 | 354.41 |
| 2003-02-05 | 353.52 |
| 2003-02-06 | 353.04 |
| 2003-02-07 | 353.47 |
| 2003-02-10 | 354.19 |
| 2003-02-11 | 351.10 |
| 2003-02-12 | 347.82 |
| 2003-02-13 | 343.08 |
| 2003-02-14 | 347.71 |
| 2003-02-17 | . |
| 2003-02-18 | 355.93 |
| 2003-02-19 | 354.58 |
| 2003-02-20 | 354.68 |
| 2003-02-21 | 358.64 |
| 2003-02-24 | 351.27 |
| 2003-02-25 | 356.22 |
| 2003-02-26 | 356.04 |
| 2003-02-27 | 359.46 |
| 2003-02-28 | 361.49 |
| 2003-03-03 | 358.64 |
| 2003-03-04 | 357.11 |
| 2003-03-05 | 361.93 |
| 2003-03-06 | 359.55 |
| 2003-03-07 | 360.29 |
| 2003-03-10 | 353.78 |
| 2003-03-11 | 351.87 |
| 2003-03-12 | 351.64 |
| 2003-03-13 | 356.49 |
| 2003-03-14 | 353.00 |
| 2003-03-17 | 367.06 |
| 2003-03-18 | 369.38 |
| 2003-03-19 | 370.16 |
| 2003-03-20 | 370.02 |
| 2003-03-21 | 377.29 |
| 2003-03-24 | 369.12 |
| 2003-03-25 | 374.42 |
| 2003-03-26 | 369.10 |
| 2003-03-27 | 369.55 |
| 2003-03-28 | 371.01 |
| 2003-03-31 | 367.01 |
| 2003-04-01 | 371.15 |
| 2003-04-02 | 375.75 |
| 2003-04-03 | 374.16 |
| 2003-04-04 | 370.11 |
| 2003-04-07 | 369.79 |
| 2003-04-08 | 371.63 |
| 2003-04-09 | 370.78 |
| 2003-04-10 | 371.53 |
| 2003-04-11 | 369.34 |
| 2003-04-14 | 374.87 |
| 2003-04-15 | 372.08 |
| 2003-04-16 | 361.30 |
| 2003-04-17 | 367.19 |
| 2003-04-18 | . |
| 2003-04-21 | 364.57 |
| 2003-04-22 | 371.26 |
| 2003-04-23 | 374.62 |
| 2003-04-24 | 374.81 |
| 2003-04-25 | 373.24 |
| 2003-04-28 | 377.46 |
| 2003-04-29 | 379.18 |
| 2003-04-30 | 380.94 |
| 2003-05-01 | 381.27 |
| 2003-05-02 | 388.02 |
| 2003-05-05 | 387.10 |
| 2003-05-06 | 389.72 |
| 2003-05-07 | 387.48 |
| 2003-05-08 | 385.29 |
| 2003-05-09 | 388.75 |
| 2003-05-12 | 394.87 |
| 2003-05-13 | 393.82 |
| 2003-05-14 | 393.85 |
| 2003-05-15 | 397.98 |
| 2003-05-16 | 397.56 |
| 2003-05-19 | 390.21 |
| 2003-05-20 | 389.73 |
| 2003-05-21 | 394.70 |
| 2003-05-22 | 398.44 |
| 2003-05-23 | 398.36 |
| 2003-05-26 | . |
| 2003-05-27 | 403.01 |
| 2003-05-28 | 402.69 |
| 2003-05-29 | 402.29 |
| 2003-05-30 | 407.97 |
| 2003-06-02 | 403.94 |
| 2003-06-03 | 405.14 |
| 2003-06-04 | 410.06 |
| 2003-06-05 | 415.00 |
| 2003-06-06 | 415.50 |
| 2003-06-09 | 410.64 |
| 2003-06-10 | 415.44 |
| 2003-06-11 | 423.92 |
| 2003-06-12 | 422.15 |
| 2003-06-13 | 418.73 |
| 2003-06-16 | 427.03 |
| 2003-06-17 | 430.74 |
| 2003-06-18 | 427.29 |
| 2003-06-19 | 416.92 |
| 2003-06-20 | 417.35 |
| 2003-06-23 | 409.28 |
| 2003-06-24 | 410.57 |
| 2003-06-25 | 409.82 |
| 2003-06-26 | 416.84 |
| 2003-06-27 | 412.82 |
| 2003-06-30 | 412.49 |
| 2003-07-01 | 412.63 |
| 2003-07-02 | 415.97 |
| 2003-07-03 | 414.13 |
| 2003-07-04 | . |
| 2003-07-07 | 418.92 |
| 2003-07-08 | 419.90 |
| 2003-07-09 | 417.04 |
| 2003-07-10 | 416.00 |
| 2003-07-11 | 420.08 |
| 2003-07-14 | 419.65 |
| 2003-07-15 | 417.78 |
| 2003-07-16 | 409.96 |
| 2003-07-17 | 411.75 |
| 2003-07-18 | 414.46 |
| 2003-07-21 | 412.83 |
| 2003-07-22 | 415.83 |
| 2003-07-23 | 417.02 |
| 2003-07-24 | 413.84 |
| 2003-07-25 | 420.00 |
| 2003-07-28 | 421.44 |
| 2003-07-29 | 425.78 |
| 2003-07-30 | 425.43 |
| 2003-07-31 | 421.73 |
| 2003-08-01 | 420.24 |
| 2003-08-04 | 420.06 |
| 2003-08-05 | 413.32 |
| 2003-08-06 | 409.84 |
| 2003-08-07 | 415.67 |
| 2003-08-08 | 417.08 |
| 2003-08-11 | 419.14 |
| 2003-08-12 | 420.78 |
| 2003-08-13 | 415.79 |
| 2003-08-14 | 418.63 |
| 2003-08-15 | 418.74 |
| 2003-08-18 | 421.45 |
| 2003-08-19 | 421.90 |
| 2003-08-20 | 418.12 |
| 2003-08-21 | 418.80 |
| 2003-08-22 | 413.98 |
| 2003-08-25 | 415.18 |
| 2003-08-26 | 417.37 |
| 2003-08-27 | 415.67 |
| 2003-08-28 | 417.58 |
| 2003-08-29 | 419.04 |
| 2003-09-01 | . |
| 2003-09-02 | 424.30 |
| 2003-09-03 | 423.75 |
| 2003-09-04 | 422.86 |
| 2003-09-05 | 421.18 |
| 2003-09-08 | 425.27 |
| 2003-09-09 | 422.79 |
| 2003-09-10 | 423.43 |
| 2003-09-11 | 426.00 |
| 2003-09-12 | 428.44 |
| 2003-09-15 | 430.27 |
| 2003-09-16 | 432.55 |
| 2003-09-17 | 433.01 |
| 2003-09-18 | 435.90 |
| 2003-09-19 | 433.14 |
| 2003-09-22 | 428.65 |
| 2003-09-23 | 430.02 |
| 2003-09-24 | 422.54 |
| 2003-09-25 | 420.20 |
| 2003-09-26 | 417.73 |
| 2003-09-29 | 420.72 |
| 2003-09-30 | 422.16 |
| 2003-10-01 | 427.78 |
| 2003-10-02 | 431.05 |
| 2003-10-03 | 428.81 |
| 2003-10-06 | 425.87 |
| 2003-10-07 | 425.47 |
| 2003-10-08 | 424.56 |
| 2003-10-09 | 426.48 |
| 2003-10-10 | 425.57 |
| 2003-10-13 | 425.13 |
| 2003-10-14 | 427.49 |
| 2003-10-15 | 427.53 |
| 2003-10-16 | 432.25 |
| 2003-10-17 | 430.01 |
| 2003-10-20 | 434.41 |
| 2003-10-21 | 434.97 |
| 2003-10-22 | 427.96 |
| 2003-10-23 | 431.00 |
| 2003-10-24 | 434.09 |
| 2003-10-27 | 431.25 |
| 2003-10-28 | 436.28 |
| 2003-10-29 | 439.38 |
| 2003-10-30 | 433.82 |
| 2003-10-31 | 435.74 |
| 2003-11-03 | 435.75 |
| 2003-11-04 | 431.04 |
| 2003-11-05 | 432.22 |
| 2003-11-06 | 433.38 |
| 2003-11-07 | 429.38 |
| 2003-11-10 | 426.89 |
| 2003-11-11 | 428.28 |
| 2003-11-12 | 433.16 |
| 2003-11-13 | 444.26 |
| 2003-11-14 | 443.78 |
| 2003-11-17 | 442.05 |
| 2003-11-18 | 437.86 |
| 2003-11-19 | 442.80 |
| 2003-11-20 | 439.74 |
| 2003-11-21 | 439.58 |
| 2003-11-24 | 447.57 |
| 2003-11-25 | 449.57 |
| 2003-11-26 | 451.41 |
| 2003-11-27 | . |
| 2003-11-28 | 453.01 |
| 2003-12-01 | 459.24 |
| 2003-12-02 | 461.71 |
| 2003-12-03 | 460.74 |
| 2003-12-04 | 459.47 |
| 2003-12-05 | 456.07 |
| 2003-12-08 | 458.66 |
| 2003-12-09 | 455.57 |
| 2003-12-10 | 453.63 |
| 2003-12-11 | 459.75 |
| 2003-12-12 | 460.77 |
| 2003-12-15 | 456.71 |
| 2003-12-16 | 456.60 |
| 2003-12-17 | 460.38 |
| 2003-12-18 | 465.12 |
| 2003-12-19 | 463.03 |
| 2003-12-22 | 462.24 |
| 2003-12-23 | 461.72 |
| 2003-12-24 | 462.20 |
| 2003-12-25 | . |
| 2003-12-26 | 463.55 |
| 2003-12-29 | 470.50 |
| 2003-12-30 | 471.17 |
| 2003-12-31 | 470.52 |
| 2004-01-01 | . |
| 2004-01-02 | 470.04 |
| 2004-01-05 | 466.52 |
| 2004-01-06 | 467.92 |
| 2004-01-07 | 469.93 |
| 2004-01-08 | 468.37 |
| 2004-01-09 | 465.25 |
| 2004-01-12 | 466.78 |
| 2004-01-13 | 466.01 |
| 2004-01-14 | 472.98 |
| 2004-01-15 | 475.67 |
| 2004-01-16 | 478.39 |
| 2004-01-19 | . |
| 2004-01-20 | 480.15 |
| 2004-01-21 | 482.72 |
| 2004-01-22 | 485.11 |
| 2004-01-23 | 481.29 |
| 2004-01-26 | 487.96 |
| 2004-01-27 | 483.59 |
| 2004-01-28 | 478.59 |
| 2004-01-29 | 485.60 |
| 2004-01-30 | 486.21 |
| 2004-02-02 | 491.14 |
| 2004-02-03 | 494.01 |
| 2004-02-04 | 493.83 |
| 2004-02-05 | 484.91 |
| 2004-02-06 | 488.36 |
| 2004-02-09 | 485.19 |
| 2004-02-10 | 485.81 |
| 2004-02-11 | 490.78 |
| 2004-02-12 | 489.78 |
| 2004-02-13 | 489.58 |
| 2004-02-16 | . |
| 2004-02-17 | 494.46 |
| 2004-02-18 | 491.51 |
| 2004-02-19 | 487.61 |
| 2004-02-20 | 486.54 |
| 2004-02-23 | 484.95 |
| 2004-02-24 | 486.84 |
| 2004-02-25 | 488.63 |
| 2004-02-26 | 487.53 |
| 2004-02-27 | 487.37 |
| 2004-03-01 | 492.25 |
| 2004-03-02 | 490.53 |
| 2004-03-03 | 494.96 |
| 2004-03-04 | 496.47 |
| 2004-03-05 | 499.20 |
| 2004-03-08 | 500.84 |
| 2004-03-09 | 495.80 |
| 2004-03-10 | 490.98 |
| 2004-03-11 | 485.14 |
| 2004-03-12 | 489.55 |
| 2004-03-15 | 485.00 |
| 2004-03-16 | 486.23 |
| 2004-03-17 | 488.64 |
| 2004-03-18 | 485.51 |
| 2004-03-19 | 481.99 |
| 2004-03-22 | 475.25 |
| 2004-03-23 | 478.76 |
| 2004-03-24 | 473.95 |
| 2004-03-25 | 478.93 |
| 2004-03-26 | 480.36 |
| 2004-03-29 | 486.12 |
| 2004-03-30 | 488.58 |
| 2004-03-31 | 490.37 |
| 2004-04-01 | 493.64 |
| 2004-04-02 | 500.33 |
| 2004-04-05 | 510.45 |
| 2004-04-06 | 510.01 |
| 2004-04-07 | 508.09 |
| 2004-04-08 | 506.86 |
| 2004-04-09 | . |
| 2004-04-12 | 509.47 |
| 2004-04-13 | 502.72 |
| 2004-04-14 | 503.71 |
| 2004-04-15 | 501.60 |
| 2004-04-16 | 508.82 |
| 2004-04-19 | 510.02 |
| 2004-04-20 | 503.68 |
| 2004-04-21 | 512.12 |
| 2004-04-22 | 520.24 |
| 2004-04-23 | 516.56 |
| 2004-04-26 | 512.06 |
| 2004-04-27 | 511.41 |
| 2004-04-28 | 504.76 |
| 2004-04-29 | 504.76 |
| 2004-04-30 | 502.75 |
| 2004-05-03 | 504.14 |
| 2004-05-04 | 501.39 |
| 2004-05-05 | 508.01 |
| 2004-05-06 | 502.98 |
| 2004-05-07 | 498.27 |
| 2004-05-10 | 489.04 |
| 2004-05-11 | 492.26 |
| 2004-05-12 | 492.41 |
| 2004-05-13 | 495.23 |
| 2004-05-14 | 494.97 |
| 2004-05-17 | 491.14 |
| 2004-05-18 | 491.16 |
| 2004-05-19 | 488.38 |
| 2004-05-20 | 483.72 |
| 2004-05-21 | 485.36 |
| 2004-05-24 | 483.85 |
| 2004-05-25 | 490.71 |
| 2004-05-26 | 491.76 |
| 2004-05-27 | 499.33 |
| 2004-05-28 | 498.47 |
| 2004-05-31 | . |
| 2004-06-01 | 503.68 |
| 2004-06-02 | 505.75 |
| 2004-06-03 | 503.34 |
| 2004-06-04 | 504.39 |
| 2004-06-07 | 510.62 |
| 2004-06-08 | 512.08 |
| 2004-06-09 | 506.36 |
| 2004-06-10 | 506.46 |
| 2004-06-11 | . |
| 2004-06-14 | 504.65 |
| 2004-06-15 | 506.50 |
| 2004-06-16 | 505.94 |
| 2004-06-17 | 507.05 |
| 2004-06-18 | 507.62 |
| 2004-06-21 | 504.38 |
| 2004-06-22 | 501.80 |
| 2004-06-23 | 504.85 |
| 2004-06-24 | 504.31 |
| 2004-06-25 | 502.85 |
| 2004-06-28 | 499.77 |
| 2004-06-29 | 504.13 |
| 2004-06-30 | 508.65 |
| 2004-07-01 | 505.47 |
| 2004-07-02 | 502.60 |
| 2004-07-05 | . |
| 2004-07-06 | 497.41 |
| 2004-07-07 | 500.42 |
| 2004-07-08 | 497.19 |
| 2004-07-09 | 494.55 |
| 2004-07-12 | 494.20 |
| 2004-07-13 | 496.66 |
| 2004-07-14 | 496.83 |
| 2004-07-15 | 500.09 |
| 2004-07-16 | 490.54 |
| 2004-07-19 | 488.90 |
| 2004-07-20 | 490.77 |
| 2004-07-21 | 482.50 |
| 2004-07-22 | 479.20 |
| 2004-07-23 | 475.01 |
| 2004-07-26 | 472.40 |
| 2004-07-27 | 475.82 |
| 2004-07-28 | 471.88 |
| 2004-07-29 | 476.16 |
| 2004-07-30 | 479.69 |
| 2004-08-02 | 480.35 |
| 2004-08-03 | 477.91 |
| 2004-08-04 | 476.56 |
| 2004-08-05 | 466.99 |
| 2004-08-06 | 459.33 |
| 2004-08-09 | 457.67 |
| 2004-08-10 | 466.98 |
| 2004-08-11 | 473.56 |
| 2004-08-12 | 469.20 |
| 2004-08-13 | 468.74 |
| 2004-08-16 | 474.24 |
| 2004-08-17 | 475.14 |
| 2004-08-18 | 480.75 |
| 2004-08-19 | 479.81 |
| 2004-08-20 | 482.54 |
| 2004-08-23 | 480.21 |
| 2004-08-24 | 481.18 |
| 2004-08-25 | 485.43 |
| 2004-08-26 | 484.14 |
| 2004-08-27 | 486.22 |
| 2004-08-30 | 480.44 |
| 2004-08-31 | 484.66 |
| 2004-09-01 | 490.45 |
| 2004-09-02 | 496.61 |
| 2004-09-03 | 495.60 |
| 2004-09-06 | . |
| 2004-09-07 | 498.63 |
| 2004-09-08 | 497.60 |
| 2004-09-09 | 496.68 |
| 2004-09-10 | 498.05 |
| 2004-09-13 | 499.13 |
| 2004-09-14 | 501.20 |
| 2004-09-15 | 500.19 |
| 2004-09-16 | 499.22 |
| 2004-09-17 | 500.77 |
| 2004-09-20 | 499.49 |
| 2004-09-21 | 504.44 |
| 2004-09-22 | 499.15 |
| 2004-09-23 | 498.82 |
| 2004-09-24 | 503.78 |
| 2004-09-27 | 500.38 |
| 2004-09-28 | 504.81 |
| 2004-09-29 | 507.88 |
| 2004-09-30 | 510.55 |
| 2004-10-01 | 512.70 |
| 2004-10-04 | 513.73 |
| 2004-10-05 | 511.01 |
| 2004-10-06 | 512.86 |
| 2004-10-07 | 507.01 |
| 2004-10-08 | 501.18 |
| 2004-10-11 | 500.67 |
| 2004-10-12 | 500.72 |
| 2004-10-13 | 498.64 |
| 2004-10-14 | 495.97 |
| 2004-10-15 | 494.85 |
| 2004-10-18 | 498.68 |
| 2004-10-19 | 481.10 |
| 2004-10-20 | 487.47 |
| 2004-10-21 | 481.54 |
| 2004-10-22 | 482.24 |
| 2004-10-25 | 479.20 |
| 2004-10-26 | 489.58 |
| 2004-10-27 | 501.24 |
| 2004-10-28 | 500.91 |
| 2004-10-29 | 501.64 |
| 2004-11-01 | 497.96 |
| 2004-11-02 | 496.45 |
| 2004-11-03 | 511.67 |
| 2004-11-04 | 520.34 |
| 2004-11-05 | 524.76 |
| 2004-11-08 | 525.10 |
| 2004-11-09 | 526.69 |
| 2004-11-10 | 527.31 |
| 2004-11-11 | 532.98 |
| 2004-11-12 | 532.35 |
| 2004-11-15 | 534.17 |
| 2004-11-16 | 529.03 |
| 2004-11-17 | 528.62 |
| 2004-11-18 | 524.16 |
| 2004-11-19 | 519.38 |
| 2004-11-22 | 520.55 |
| 2004-11-23 | 521.66 |
| 2004-11-24 | 523.93 |
| 2004-11-25 | . |
| 2004-11-26 | 527.26 |
| 2004-11-29 | 527.11 |
| 2004-11-30 | 527.07 |
| 2004-12-01 | 537.56 |
| 2004-12-02 | 539.39 |
| 2004-12-03 | 537.78 |
| 2004-12-06 | 537.26 |
| 2004-12-07 | 533.70 |
| 2004-12-08 | 542.87 |
| 2004-12-09 | 549.39 |
| 2004-12-10 | 549.39 |
| 2004-12-13 | 552.19 |
| 2004-12-14 | 555.08 |
| 2004-12-15 | 551.90 |
| 2004-12-16 | 552.78 |
| 2004-12-17 | 553.88 |
| 2004-12-20 | 551.27 |
| 2004-12-21 | 554.55 |
| 2004-12-22 | 556.92 |
| 2004-12-23 | 556.01 |
| 2004-12-24 | . |
| 2004-12-27 | 555.21 |
| 2004-12-28 | 561.06 |
| 2004-12-29 | 561.79 |
| 2004-12-30 | 563.71 |
| 2004-12-31 | 561.92 |
| 2005-01-03 | 555.29 |
| 2005-01-04 | 551.64 |
| 2005-01-05 | 552.39 |
| 2005-01-06 | 557.12 |
| 2005-01-07 | 558.32 |
| 2005-01-10 | 564.24 |
| 2005-01-11 | 561.29 |
| 2005-01-12 | 564.24 |
| 2005-01-13 | 559.47 |
| 2005-01-14 | 563.07 |
| 2005-01-17 | . |
| 2005-01-18 | 565.34 |
| 2005-01-19 | 564.46 |
| 2005-01-20 | 562.16 |
| 2005-01-21 | 561.01 |
| 2005-01-24 | 556.81 |
| 2005-01-25 | 555.76 |
| 2005-01-26 | 557.55 |
| 2005-01-27 | 560.12 |
#2005-01-28| 559.51
#2005-01-31| 563.57
#2005-02-01| 575.09
#2005-02-02| 574.12
#2005-02-03| 574.51
#2005-02-04| 579.90
#2005-02-07| 575.83
#2005-02-08| 573.92
#2005-02-09| 567.32
#2005-02-10| 569.92
#2005-02-11| 574.50
#2005-02-14| 573.77
#2005-02-15| 576.47
#2005-02-16| 576.97
#2005-02-17| 576.80
#2005-02-18| 576.44
#2005-02-21| .
#2005-02-22| 565.53
#2005-02-23| 571.31
#2005-02-24| 576.87
#2005-02-25| 581.31
#2005-02-28| 577.15
#2005-03-01| 579.34
#2005-03-02| 580.77
#2005-03-03| 581.90
#2005-03-04| 586.86
#2005-03-07| 585.74
#2005-03-08| 581.61
#2005-03-09| 578.19
#2005-03-10| 580.11
#2005-03-11| 575.18
#2005-03-14| 577.16
#2005-03-15| 572.91
#2005-03-16| 568.20
#2005-03-17| 569.75
#2005-03-18| 569.79
#2005-03-21| 567.57
#2005-03-22| 565.41
#2005-03-23| 566.39
#2005-03-24| 568.44
#2005-03-25| .
#2005-03-28| 570.44
#2005-03-29| 572.00
#2005-03-30| 580.46
#2005-03-31| 575.32
#2005-04-01| 570.99
#2005-04-04| 573.45
#2005-04-05| 582.26
#2005-04-06| 585.94
#2005-04-07| 592.31
#2005-04-08| 587.29
#2005-04-11| 586.11
#2005-04-12| 588.10
#2005-04-13| 583.06
#2005-04-14| 576.71
#2005-04-15| 577.64
#2005-04-18| 572.28
#2005-04-19| 574.13
#2005-04-20| 569.13
#2005-04-21| 577.23
#2005-04-22| 574.42
#2005-04-25| 578.48
#2005-04-26| 574.05
#2005-04-27| 584.47
#2005-04-28| 579.45
#2005-04-29| 589.87
#2005-05-02| 590.71
#2005-05-03| 591.21
#2005-05-04| 597.59
#2005-05-05| 596.81
#2005-05-06| 598.06
#2005-05-09| 600.78
#2005-05-10| 597.60
#2005-05-11| 600.75
#2005-05-12| 597.52
#2005-05-13| 589.94
#2005-05-16| 598.16
#2005-05-17| 600.42
#2005-05-18| 600.54
#2005-05-19| 601.60
#2005-05-20| 600.98
#2005-05-23| 604.22
#2005-05-24| 603.07
#2005-05-25| 599.13
#2005-05-26| 599.92
#2005-05-27| 599.88
#2005-05-30| .
#2005-05-31| 597.81
#2005-06-01| 599.94
#2005-06-02| 602.92
#2005-06-03| 603.42
#2005-06-06| 604.88
#2005-06-07| 608.20
#2005-06-08| 604.40
#2005-06-09| 608.80
#2005-06-10| 603.93
#2005-06-13| 606.97
#2005-06-14| 611.60
#2005-06-15| 610.04
#2005-06-16| 610.97
#2005-06-17| 613.27
#2005-06-20| 612.51
#2005-06-21| 610.83
#2005-06-22| 608.76
#2005-06-23| 603.72
#2005-06-24| 601.29
#2005-06-27| 602.46
#2005-06-28| 610.74
#2005-06-29| 610.80
#2005-06-30| 606.99
#2005-07-01| 607.07
#2005-07-04| .
#2005-07-05| 612.82
#2005-07-06| 609.40
#2005-07-07| 609.82
#2005-07-08| 613.31
#2005-07-11| 614.81
#2005-07-12| 612.10
#2005-07-13| 604.70
#2005-07-14| 602.32
#2005-07-15| 605.12
#2005-07-18| 602.41
#2005-07-19| 602.27
#2005-07-20| 606.28
#2005-07-21| 600.81
#2005-07-22| 602.66
#2005-07-25| 600.50
#2005-07-26| 605.19
#2005-07-27| 606.67
#2005-07-28| 616.51
#2005-07-29| 615.22
#2005-08-01| 617.81
#2005-08-02| 620.42
#2005-08-03| 621.57
#2005-08-04| 618.38
#2005-08-05| 613.54
#2005-08-08| 611.68
#2005-08-09| 616.21
#2005-08-10| 617.16
#2005-08-11| 621.58
#2005-08-12| 619.63
#2005-08-15| 620.59
#2005-08-16| 616.74
#2005-08-17| 618.02
#2005-08-18| 617.89
#2005-08-19| 616.73
#2005-08-22| 617.28
#2005-08-23| 615.34
#2005-08-24| 614.04
#2005-08-25| 614.68
#2005-08-26| 611.61
#2005-08-29| 615.43
#2005-08-30| 613.38
#2005-08-31| 620.95
#2005-09-01| 622.13
#2005-09-02| 621.46
#2005-09-05| .
#2005-09-06| 630.36
#2005-09-07| 631.96
#2005-09-08| 629.78
#2005-09-09| 632.56
#2005-09-12| 629.43
#2005-09-13| 620.47
#2005-09-14| 617.94
#2005-09-15| 619.08
#2005-09-16| 621.60
#2005-09-19| 616.31
#2005-09-20| 611.42
#2005-09-21| 609.58
#2005-09-22| 612.74
#2005-09-23| 618.65
#2005-09-26| 616.24
#2005-09-27| 616.55
#2005-09-28| 614.06
#2005-09-29| 615.10
#2005-09-30| 617.43
#2005-10-03| 618.02
#2005-10-04| 621.85
#2005-10-05| 611.69
#2005-10-06| 608.17
#2005-10-07| 608.85
#2005-10-10| 606.41
#2005-10-11| 601.04
#2005-10-12| 599.20
#2005-10-13| 599.37
#2005-10-14| 607.70
#2005-10-17| 610.76
#2005-10-18| 608.91
#2005-10-19| 618.01
#2005-10-20| 609.55
#2005-10-21| 611.32
#2005-10-24| 615.69
#2005-10-25| 608.54
#2005-10-26| 598.10
#2005-10-27| 599.34
#2005-10-28| 608.35
#2005-10-31| 613.62
#2005-11-01| 612.56
#2005-11-02| 615.26
#2005-11-03| 614.78
#2005-11-04| 615.27
#2005-11-07| 616.27
#2005-11-08| 613.81
#2005-11-09| 613.41
#2005-11-10| 624.47
#2005-11-11| 627.17
#2005-11-14| 620.64
#2005-11-15| 627.57
#2005-11-16| 626.29
#2005-11-17| 630.52
#2005-11-18| 630.53
#2005-11-21| 631.59
#2005-11-22| 628.80
#2005-11-23| 628.44
#2005-11-24| .
#2005-11-25| 628.94
#2005-11-28| 621.13
#2005-11-29| 625.39
#2005-11-30| 622.20
#2005-12-01| 631.25
#2005-12-02| 635.58
#2005-12-05| 636.78
#2005-12-06| 638.55
#2005-12-07| 634.33
#2005-12-08| 637.24
#2005-12-09| 642.76
#2005-12-12| 641.59
#2005-12-13| 643.24
#2005-12-14| 642.45
#2005-12-15| 642.02
#2005-12-16| 643.49
#2005-12-19| 637.14
#2005-12-20| 638.87
#2005-12-21| 641.18
#2005-12-22| 643.78
#2005-12-23| 643.42
#2005-12-26| .
#2005-12-27| 637.91
#2005-12-28| 640.04
#2005-12-29| 638.56
#2005-12-30| 634.12
#2006-01-02| .
#2006-01-03| 636.18
#2006-01-04| 640.34
#2006-01-05| 639.49
#2006-01-06| 646.94
#2006-01-09| 649.67
#2006-01-10| 649.01
#2006-01-11| 646.37
#2006-01-12| 646.52
#2006-01-13| 642.43
#2006-01-16| .
#2006-01-17| 644.34
#2006-01-18| 648.70
#2006-01-19| 648.16
#2006-01-20| 633.84
#2006-01-23| 629.66
#2006-01-24| 633.52
#2006-01-25| 630.46
#2006-01-26| 636.08
#2006-01-27| 642.23
#2006-01-30| 638.32
#2006-01-31| 642.66
#2006-02-01| 641.56
#2006-02-02| 637.30
#2006-02-03| 636.47
#2006-02-06| 631.31
#2006-02-07| 630.58
#2006-02-08| 632.81
#2006-02-09| 636.84
#2006-02-10| 637.98
#2006-02-13| 636.88
#2006-02-14| 644.78
#2006-02-15| 648.30
#2006-02-16| 649.84
#2006-02-17| 648.36
#2006-02-20| .
#2006-02-21| 643.60
#2006-02-22| 647.57
#2006-02-23| 645.90
#2006-02-24| 645.76
#2006-02-27| 649.01
#2006-02-28| 640.21
#2006-03-01| 642.61
#2006-03-02| 639.61
#2006-03-03| 636.83
#2006-03-06| 632.60
#2006-03-07| 632.60
#2006-03-08| 636.15
#2006-03-09| 632.93
#2006-03-10| 636.66
#2006-03-13| 637.23
#2006-03-14| 641.64
#2006-03-15| 643.81
#2006-03-16| 642.63
#2006-03-17| 644.33
#2006-03-20| 644.97
#2006-03-21| 639.17
#2006-03-22| 644.40
#2006-03-23| 641.08
#2006-03-24| 640.43
#2006-03-27| 634.41
#2006-03-28| 630.96
#2006-03-29| 634.37
#2006-03-30| 632.94
#2006-03-31| 630.13
#2006-04-03| 626.88
#2006-04-04| 628.52
#2006-04-05| 623.44
#2006-04-06| 619.38
#2006-04-07| 614.13
#2006-04-10| 610.13
#2006-04-11| 602.82
#2006-04-12| 609.73
#2006-04-13| 608.19
#2006-04-14| .
#2006-04-17| 602.53
#2006-04-18| 602.99
#2006-04-19| 601.38
#2006-04-20| 609.47
#2006-04-21| 608.73
#2006-04-24| 609.32
#2006-04-25| 603.10
#2006-04-26| 602.62
#2006-04-27| 587.46
#2006-04-28| 597.76
#2006-05-01| 593.49
#2006-05-02| 592.52
#2006-05-03| 577.94
#2006-05-04| 579.94
#2006-05-05| 585.80
#2006-05-08| 586.89
#2006-05-09| 580.83
#2006-05-10| 586.43
#2006-05-11| 582.69
#2006-05-12| 583.87
#2006-05-15| 587.46
#2006-05-16| 592.51
#2006-05-17| 589.41
#2006-05-18| 586.01
#2006-05-19| 580.84
#2006-05-22| 577.76
#2006-05-23| 571.65
#2006-05-24| 573.11
#2006-05-25| 578.96
#2006-05-26| 580.51
#2006-05-29| .
#2006-05-30| 576.46
#2006-05-31| 582.35
#2006-06-01| 592.36
#2006-06-02| 595.88
#2006-06-05| 586.92
#2006-06-06| 585.76
#2006-06-07| 590.94
#2006-06-08| 590.62
#2006-06-09| 587.65
#2006-06-12| 579.14
#2006-06-13| 577.30
#2006-06-14| 575.70
#2006-06-15| 582.86
#2006-06-16| 580.38
#2006-06-19| 574.75
#2006-06-20| 571.95
#2006-06-21| 579.14
#2006-06-22| 577.58
#2006-06-23| 579.57
#2006-06-26| 576.23
#2006-06-27| 568.40
#2006-06-28| 568.96
#2006-06-29| 578.33
#2006-06-30| 579.02
#2006-07-03| 581.40
#2006-07-04| .
#2006-07-05| 577.64
#2006-07-06| 578.68
#2006-07-07| 579.80
#2006-07-10| 583.98
#2006-07-11| 589.82
#2006-07-12| 585.95
#2006-07-13| 581.96
#2006-07-14| 578.07
#2006-07-17| 580.66
#2006-07-18| 581.87
#2006-07-19| 597.65
#2006-07-20| 594.23
#2006-07-21| 592.48
#2006-07-24| 599.11
#2006-07-25| 607.68
#2006-07-26| 606.80
#2006-07-27| 597.34
#2006-07-28| 596.19
#2006-07-31| 595.20
#2006-08-01| 596.04
#2006-08-02| 604.65
#2006-08-03| 589.97
#2006-08-04| 590.99
#2006-08-07| 590.86
#2006-08-08| 594.07
#2006-08-09| 594.41
#2006-08-10| 596.65
#2006-08-11| 594.83
#2006-08-14| 594.00
#2006-08-15| 599.44
#2006-08-16| 601.89
#2006-08-17| 608.63
#2006-08-18| 609.95
#2006-08-21| 610.11
#2006-08-22| 610.48
#2006-08-23| 608.04
#2006-08-24| 616.03
#2006-08-25| 613.93
#2006-08-28| 618.35
#2006-08-29| 621.36
#2006-08-30| 622.89
#2006-08-31| 623.03
#2006-09-01| 623.10
#2006-09-04| .
#2006-09-05| 619.44
#2006-09-06| 615.82
#2006-09-07| 613.19
#2006-09-08| 617.45
#2006-09-11| 623.70
#2006-09-12| 632.16
#2006-09-13| 629.63
#2006-09-14| 627.65
#2006-09-15| 628.27
#2006-09-18| 625.61
#2006-09-19| 627.00
#2006-09-20| 630.56
#2006-09-21| 623.26
#2006-09-22| 615.06
#2006-09-25| 615.23
#2006-09-26| 615.60
#2006-09-27| 613.99
#2006-09-28| 614.26
#2006-09-29| 615.24
#2006-10-02| 612.41
#2006-10-03| 613.30
#2006-10-04| 620.32
#2006-10-05| 626.99
#2006-10-06| 623.38
#2006-10-09| 619.51
#2006-10-10| 616.61
#2006-10-11| 617.20
#2006-10-12| 620.61
#2006-10-13| 614.41
#2006-10-16| 612.54
#2006-10-17| 609.59
#2006-10-18| 615.40
#2006-10-19| 620.27
#2006-10-20| 624.34
#2006-10-23| 626.55
#2006-10-24| 623.69
#2006-10-25| 614.78
#2006-10-26| 619.84
#2006-10-27| 618.37
#2006-10-30| 613.85
#2006-10-31| 612.10
#2006-11-01| 605.42
#2006-11-02| 609.88
#2006-11-03| 606.34
#2006-11-06| 615.57
#2006-11-07| 618.59
#2006-11-08| 609.19
#2006-11-09| 595.64
#2006-11-10| 600.64
#2006-11-13| 603.11
#2006-11-14| 607.32
#2006-11-15| 610.70
#2006-11-16| 612.94
#2006-11-17| 609.81
#2006-11-20| 606.55
#2006-11-21| 611.27
#2006-11-22| 614.26
#2006-11-23| .
#2006-11-24| 613.13
#2006-11-27| 606.54
#2006-11-28| 611.57
#2006-11-29| 614.29
#2006-11-30| 620.39
#2006-12-01| 620.57
#2006-12-04| 627.98
#2006-12-05| 629.45
#2006-12-06| 632.76
#2006-12-07| 633.53
#2006-12-08| 634.87
#2006-12-11| 636.30
#2006-12-12| 636.48
#2006-12-13| 634.98
#2006-12-14| 636.70
#2006-12-15| 637.34
#2006-12-18| 639.70
#2006-12-19| 645.11
#2006-12-20| 648.42
#2006-12-21| 649.00
#2006-12-22| 645.72
#2006-12-25| .
#2006-12-26| 647.00
#2006-12-27| 647.78
#2006-12-28| 647.55
#2006-12-29| 646.74
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 641.44
#2007-01-04| 643.48
#2007-01-05| 640.85
#2007-01-08| 645.76
#2007-01-09| 642.46
#2007-01-10| 645.57
#2007-01-11| 654.74
#2007-01-12| 657.34
#2007-01-15| .
#2007-01-16| 660.10
#2007-01-17| 663.04
#2007-01-18| 657.86
#2007-01-19| 658.43
#2007-01-22| 652.71
#2007-01-23| 652.27
#2007-01-24| 654.65
#2007-01-25| 654.05
#2007-01-26| 653.25
#2007-01-29| 655.34
#2007-01-30| 663.64
#2007-01-31| 667.15
#2007-02-01| 670.53
#2007-02-02| 670.93
#2007-02-05| 672.93
#2007-02-06| 670.38
#2007-02-07| 674.63
#2007-02-08| 675.21
#2007-02-09| 671.12
#2007-02-12| 671.51
#2007-02-13| 674.78
#2007-02-14| 678.14
#2007-02-15| 685.51
#2007-02-16| 685.63
#2007-02-19| .
#2007-02-20| 687.99
#2007-02-21| 685.31
#2007-02-22| 683.81
#2007-02-23| 681.65
#2007-02-26| 678.72
#2007-02-27| 660.04
#2007-02-28| 665.79
#2007-03-01| 665.08
#2007-03-02| 657.81
#2007-03-05| 651.72
#2007-03-06| 658.47
#2007-03-07| 657.78
#2007-03-08| 660.87
#2007-03-09| 659.98
#2007-03-12| 662.05
#2007-03-13| 654.96
#2007-03-14| 658.88
#2007-03-15| 662.07
#2007-03-16| 660.45
#2007-03-19| 668.78
#2007-03-20| 670.32
#2007-03-21| 676.46
#2007-03-22| 679.49
#2007-03-23| 681.22
#2007-03-26| 680.68
#2007-03-27| 675.41
#2007-03-28| 672.07
#2007-03-29| 668.52
#2007-03-30| 670.69
#2007-04-02| 674.67
#2007-04-03| 683.75
#2007-04-04| 686.00
#2007-04-05| 688.41
#2007-04-06| .
#2007-04-09| 688.34
#2007-04-10| 687.83
#2007-04-11| 684.25
#2007-04-12| 688.60
#2007-04-13| 688.59
#2007-04-16| 696.89
#2007-04-17| 700.90
#2007-04-18| 698.27
#2007-04-19| 690.80
#2007-04-20| 696.29
#2007-04-23| 699.07
#2007-04-24| 702.30
#2007-04-25| 699.49
#2007-04-26| 703.91
#2007-04-27| 702.03
#2007-04-30| 696.51
#2007-05-01| 698.55
#2007-05-02| 706.11
#2007-05-03| 705.06
#2007-05-04| 707.04
#2007-05-07| 709.68
#2007-05-08| 707.87
#2007-05-09| 708.32
#2007-05-10| 702.82
#2007-05-11| 706.49
#2007-05-14| 704.74
#2007-05-15| 704.12
#2007-05-16| 711.56
#2007-05-17| 707.19
#2007-05-18| 709.04
#2007-05-21| 708.74
#2007-05-22| 710.60
#2007-05-23| 713.40
#2007-05-24| 712.33
#2007-05-25| 714.56
#2007-05-28| .
#2007-05-29| 713.93
#2007-05-30| 714.13
#2007-05-31| 714.51
#2007-06-01| 717.29
#2007-06-04| 717.73
#2007-06-05| 714.13
#2007-06-06| 709.62
#2007-06-07| 702.32
#2007-06-08| 707.73
#2007-06-11| 705.59
#2007-06-12| 701.61
#2007-06-13| 704.96
#2007-06-14| 706.48
#2007-06-15| 710.19
#2007-06-18| 709.58
#2007-06-19| 710.47
#2007-06-20| 701.66
#2007-06-21| 702.58
#2007-06-22| 695.21
#2007-06-25| 691.87
#2007-06-26| 694.87
#2007-06-27| 698.89
#2007-06-28| 699.65
#2007-06-29| 696.64
#2007-07-02| 707.55
#2007-07-03| 708.02
#2007-07-04| .
#2007-07-05| 710.80
#2007-07-06| 715.69
#2007-07-09| 712.25
#2007-07-10| 704.32
#2007-07-11| 708.12
#2007-07-12| 717.63
#2007-07-13| 715.98
#2007-07-16| 715.53
#2007-07-17| 715.47
#2007-07-18| 718.42
#2007-07-19| 712.10
#2007-07-20| 709.57
#2007-07-23| 711.92
#2007-07-24| 706.49
#2007-07-25| 704.00
#2007-07-26| 692.67
#2007-07-27| 683.95
#2007-07-30| 689.40
#2007-07-31| 681.53
#2007-08-01| 685.91
#2007-08-02| 694.62
#2007-08-03| 683.19
#2007-08-06| 695.40
#2007-08-07| 696.94
#2007-08-08| 699.31
#2007-08-09| 684.24
#2007-08-10| 687.92
#2007-08-13| 690.29
#2007-08-14| 683.28
#2007-08-15| 680.40
#2007-08-16| 677.40
#2007-08-17| 686.73
#2007-08-20| 686.18
#2007-08-21| 686.81
#2007-08-22| 690.95
#2007-08-23| 692.78
#2007-08-24| 700.16
#2007-08-27| 696.99
#2007-08-28| 688.81
#2007-08-29| 696.79
#2007-08-30| 697.42
#2007-08-31| 703.18
#2007-09-03| .
#2007-09-04| 707.88
#2007-09-05| 704.09
#2007-09-06| 708.70
#2007-09-07| 702.28
#2007-09-10| 702.58
#2007-09-11| 710.77
#2007-09-12| 713.81
#2007-09-13| 715.25
#2007-09-14| 716.04
#2007-09-17| 712.12
#2007-09-18| 722.89
#2007-09-19| 725.95
#2007-09-20| 722.40
#2007-09-21| 725.39
#2007-09-24| 724.28
#2007-09-25| 725.13
#2007-09-26| 727.13
#2007-09-27| 728.96
#2007-09-28| 726.66
#2007-10-01| 731.01
#2007-10-02| 727.86
#2007-10-03| 724.92
#2007-10-04| 726.27
#2007-10-05| 731.33
#2007-10-08| 732.40
#2007-10-09| 738.29
#2007-10-10| 739.92
#2007-10-11| 734.48
#2007-10-12| 739.16
#2007-10-15| 724.53
#2007-10-16| 721.82
#2007-10-17| 722.79
#2007-10-18| 726.96
#2007-10-19| 715.66
#2007-10-22| 716.10
#2007-10-23| 724.95
#2007-10-24| 718.29
#2007-10-25| 719.19
#2007-10-26| 716.79
#2007-10-29| 717.42
#2007-10-30| 715.97
#2007-10-31| 723.62
#2007-11-01| 714.79
#2007-11-02| 714.32
#2007-11-05| 713.22
#2007-11-06| 716.03
#2007-11-07| 703.97
#2007-11-08| 709.21
#2007-11-09| 709.30
#2007-11-12| 710.13
#2007-11-13| 719.56
#2007-11-14| 718.34
#2007-11-15| 714.79
#2007-11-16| 715.79
#2007-11-19| 714.49
#2007-11-20| 720.96
#2007-11-21| 708.81
#2007-11-22| .
#2007-11-23| 715.75
#2007-11-26| 711.18
#2007-11-27| 724.27
#2007-11-28| 735.09
#2007-11-29| 734.29
#2007-11-30| 738.68
#2007-12-03| 736.52
#2007-12-04| 734.49
#2007-12-05| 742.34
#2007-12-06| 750.47
#2007-12-07| 752.09
#2007-12-10| 758.34
#2007-12-11| 745.16
#2007-12-12| 747.90
#2007-12-13| 750.60
#2007-12-14| 744.94
#2007-12-17| 734.72
#2007-12-18| 740.19
#2007-12-19| 741.47
#2007-12-20| 749.16
#2007-12-21| 760.19
#2007-12-24| 761.72
#2007-12-25| .
#2007-12-26| 764.41
#2007-12-27| 755.89
#2007-12-28| 756.23
#2007-12-31| 752.76
#2008-01-01| .
#2008-01-02| 745.44
#2008-01-03| 750.79
#2008-01-04| 742.79
#2008-01-07| 757.48
#2008-01-08| 752.63
#2008-01-09| 760.68
#2008-01-10| 760.97
#2008-01-11| 758.63
#2008-01-14| 757.11
#2008-01-15| 746.37
#2008-01-16| 753.69
#2008-01-17| 741.91
#2008-01-18| 732.44
#2008-01-21| .
#2008-01-22| 708.35
#2008-01-23| 703.12
#2008-01-24| 702.17
#2008-01-25| 695.22
#2008-01-28| 705.99
#2008-01-29| 708.93
#2008-01-30| 703.53
#2008-01-31| 710.58
#2008-02-01| 719.90
#2008-02-04| 716.39
#2008-02-05| 705.88
#2008-02-06| 706.47
#2008-02-07| 710.28
#2008-02-08| 706.97
#2008-02-11| 705.76
#2008-02-12| 713.03
#2008-02-13| 711.29
#2008-02-14| 703.17
#2008-02-15| 708.84
#2008-02-18| .
#2008-02-19| 711.99
#2008-02-20| 712.99
#2008-02-21| 704.81
#2008-02-22| 703.53
#2008-02-25| 713.18
#2008-02-26| 715.13
#2008-02-27| 712.67
#2008-02-28| 705.59
#2008-02-29| 689.95
#2008-03-03| 690.74
#2008-03-04| 690.14
#2008-03-05| 693.27
#2008-03-06| 677.15
#2008-03-07| 666.29
#2008-03-10| 657.56
#2008-03-11| 631.14
#2008-03-12| 630.94
#2008-03-13| 635.62
#2008-03-14| 626.36
#2008-03-17| 616.40
#2008-03-18| 631.85
#2008-03-19| 628.76
#2008-03-20| 633.74
#2008-03-21| .
#2008-03-24| 640.20
#2008-03-25| 642.74
#2008-03-26| 635.65
#2008-03-27| 636.71
#2008-03-28| 633.47
#2008-03-31| 634.94
#2008-04-01| 655.22
#2008-04-02| 652.15
#2008-04-03| 647.89
#2008-04-04| 651.95
#2008-04-07| 650.96
#2008-04-08| 655.25
#2008-04-09| 649.79
#2008-04-10| 650.60
#2008-04-11| 639.88
#2008-04-14| 637.60
#2008-04-15| 637.20
#2008-04-16| 641.91
#2008-04-17| 643.06
#2008-04-18| 647.83
#2008-04-21| 649.38
#2008-04-22| 637.04
#2008-04-23| 650.82
#2008-04-24| 644.70
#2008-04-25| 653.89
#2008-04-28| 657.99
#2008-04-29| 656.92
#2008-04-30| 652.78
#2008-05-01| 657.21
#2008-05-02| 653.59
#2008-05-05| 652.16
#2008-05-06| 651.62
#2008-05-07| 644.57
#2008-05-08| 648.67
#2008-05-09| 645.95
#2008-05-12| 648.18
#2008-05-13| 642.14
#2008-05-14| 642.90
#2008-05-15| 640.14
#2008-05-16| 643.15
#2008-05-19| 646.43
#2008-05-20| 650.32
#2008-05-21| 651.91
#2008-05-22| 657.28
#2008-05-23| 649.43
#2008-05-26| .
#2008-05-27| 654.64
#2008-05-28| 653.35
#2008-05-29| 661.95
#2008-05-30| 661.50
#2008-06-02| 654.44
#2008-06-03| 656.97
#2008-06-04| 662.15
#2008-06-05| 668.78
#2008-06-06| 653.47
#2008-06-09| 649.12
#2008-06-10| 645.55
#2008-06-11| 636.86
#2008-06-12| 641.29
#2008-06-13| 649.16
#2008-06-16| 646.58
#2008-06-17| 642.11
#2008-06-18| 634.67
#2008-06-19| 629.05
#2008-06-20| 618.64
#2008-06-23| 617.32
#2008-06-24| 614.86
#2008-06-25| 621.80
#2008-06-26| 612.44
#2008-06-27| 614.97
#2008-06-30| 617.77
#2008-07-01| 615.32
#2008-07-02| 613.54
#2008-07-03| 605.61
#2008-07-04| .
#2008-07-07| 605.26
#2008-07-08| 618.35
#2008-07-09| 615.90
#2008-07-10| 618.00
#2008-07-11| 610.61
#2008-07-14| 608.67
#2008-07-15| 613.57
#2008-07-16| 620.02
#2008-07-17| 628.98
#2008-07-18| 628.28
#2008-07-21| 624.73
#2008-07-22| 640.47
#2008-07-23| 648.52
#2008-07-24| 644.58
#2008-07-25| 647.87
#2008-07-28| 638.49
#2008-07-29| 642.14
#2008-07-30| 646.05
#2008-07-31| 648.91
#2008-08-01| 644.13
#2008-08-04| 651.86
#2008-08-05| 668.05
#2008-08-06| 668.31
#2008-08-07| 661.78
#2008-08-08| 679.87
#2008-08-11| 680.46
#2008-08-12| 676.82
#2008-08-13| 676.52
#2008-08-14| 677.81
#2008-08-15| 686.50
#2008-08-18| 679.38
#2008-08-19| 674.89
#2008-08-20| 671.63
#2008-08-21| 677.21
#2008-08-22| 682.02
#2008-08-25| 666.26
#2008-08-26| 668.17
#2008-08-27| 669.23
#2008-08-28| 676.00
#2008-08-29| 669.92
#2008-09-01| .
#2008-09-02| 671.17
#2008-09-03| 673.31
#2008-09-04| 652.55
#2008-09-05| 648.51
#2008-09-08| 663.64
#2008-09-09| 654.94
#2008-09-10| 657.50
#2008-09-11| 666.69
#2008-09-12| 666.17
#2008-09-15| 652.97
#2008-09-16| 647.29
#2008-09-17| 625.88
#2008-09-18| 643.04
#2008-09-19| 644.24
#2008-09-22| 629.04
#2008-09-23| 625.60
#2008-09-24| 626.00
#2008-09-25| 633.17
#2008-09-26| 633.93
#2008-09-29| 596.54
#2008-09-30| 617.12
#2008-10-01| 613.21
#2008-10-02| 601.56
#2008-10-03| 596.45
#2008-10-06| 563.92
#2008-10-07| 544.00
#2008-10-08| 534.04
#2008-10-09| 493.48
#2008-10-10| 477.17
#2008-10-13| 544.22
#2008-10-14| 544.42
#2008-10-15| 503.88
#2008-10-16| 513.71
#2008-10-17| 514.43
#2008-10-20| 532.46
#2008-10-21| 523.89
#2008-10-22| 496.46
#2008-10-23| 488.84
#2008-10-24| 474.22
#2008-10-27| 446.46
#2008-10-28| 475.70
#2008-10-29| 470.11
#2008-10-30| 487.04
#2008-10-31| 499.16
#2008-11-03| 504.67
#2008-11-04| 505.88
#2008-11-05| 494.78
#2008-11-06| 477.81
#2008-11-07| 488.13
#2008-11-10| 483.03
#2008-11-11| 470.83
#2008-11-12| 451.69
#2008-11-13| 474.19
#2008-11-14| 456.93
#2008-11-17| 443.35
#2008-11-18| 434.99
#2008-11-19| 410.27
#2008-11-20| 379.10
#2008-11-21| 394.80
#2008-11-24| 413.67
#2008-11-25| 418.21
#2008-11-26| 424.97
#2008-11-27| .
#2008-11-28| 429.45
#2008-12-01| 403.93
#2008-12-02| 412.26
#2008-12-03| 421.06
#2008-12-04| 413.09
#2008-12-05| 432.38
#2008-12-08| 438.37
#2008-12-09| 427.24
#2008-12-10| 429.68
#2008-12-11| 433.18
#2008-12-12| 428.94
#2008-12-15| 428.25
#2008-12-16| 448.05
#2008-12-17| 445.71
#2008-12-18| 452.47
#2008-12-19| 456.56
#2008-12-22| 450.40
#2008-12-23| 445.82
#2008-12-24| 447.05
#2008-12-25| .
#2008-12-26| 449.21
#2008-12-29| 444.40
#2008-12-30| 456.77
#2008-12-31| 459.44
#2009-01-01| .
#2009-01-02| 472.40
#2009-01-05| 468.52
#2009-01-06| 463.50
#2009-01-07| 458.87
#2009-01-08| 461.03
#2009-01-09| 457.71
#2009-01-12| 451.42
#2009-01-13| 452.65
#2009-01-14| 446.44
#2009-01-15| 449.78
#2009-01-16| 458.31
#2009-01-19| .
#2009-01-20| 440.12
#2009-01-21| 453.92
#2009-01-22| 461.33
#2009-01-23| 457.91
#2009-01-26| 465.55
#2009-01-27| 480.06
#2009-01-28| 490.40
#2009-01-29| 480.03
#2009-01-30| 476.83
#2009-02-02| 482.43
#2009-02-03| 493.22
#2009-02-04| 490.06
#2009-02-05| 499.17
#2009-02-06| 502.23
#2009-02-09| 499.54
#2009-02-10| 482.23
#2009-02-11| 489.10
#2009-02-12| 496.16
#2009-02-13| 494.34
#2009-02-16| .
#2009-02-17| 484.87
#2009-02-18| 483.13
#2009-02-19| 483.09
#2009-02-20| 477.00
#2009-02-23| 459.12
#2009-02-24| 469.19
#2009-02-25| 456.95
#2009-02-26| 426.82
#2009-02-27| 409.49
#2009-03-02| 385.97
#2009-03-03| 387.64
#2009-03-04| 396.58
#2009-03-05| 377.65
#2009-03-06| 380.71
#2009-03-09| 374.32
#2009-03-10| 390.86
#2009-03-11| 384.40
#2009-03-12| 403.12
#2009-03-13| 416.82
#2009-03-16| 412.26
#2009-03-17| 419.04
#2009-03-18| 423.22
#2009-03-19| 409.59
#2009-03-20| 405.31
#2009-03-23| 425.09
#2009-03-24| 417.21
#2009-03-25| 419.52
#2009-03-26| 429.86
#2009-03-27| 424.91
#2009-03-30| 418.58
#2009-03-31| 425.30
#2009-04-01| 423.76
#2009-04-02| 432.18
#2009-04-03| 423.67
#2009-04-06| 426.83
#2009-04-07| 428.38
#2009-04-08| 432.80
#2009-04-09| 441.86
#2009-04-10| .
#2009-04-13| 448.81
#2009-04-14| 450.87
#2009-04-15| 453.95
#2009-04-16| 455.76
#2009-04-17| 460.08
#2009-04-20| 450.89
#2009-04-21| 446.41
#2009-04-22| 443.77
#2009-04-23| 436.36
#2009-04-24| 437.70
#2009-04-27| 442.31
#2009-04-28| 448.23
#2009-04-29| 451.13
#2009-04-30| 450.25
#2009-05-01| 449.24
#2009-05-04| 459.12
#2009-05-05| 463.04
#2009-05-06| 460.99
#2009-05-07| 476.62
#2009-05-08| 484.55
#2009-05-11| 475.37
#2009-05-12| 477.83
#2009-05-13| 473.16
#2009-05-14| 475.43
#2009-05-15| 470.18
#2009-05-18| 474.60
#2009-05-19| 469.97
#2009-05-20| 471.18
#2009-05-21| 462.87
#2009-05-22| 462.06
#2009-05-25| .
#2009-05-26| 473.90
#2009-05-27| 471.89
#2009-05-28| 474.07
#2009-05-29| 479.28
#2009-06-01| 487.49
#2009-06-02| 495.11
#2009-06-03| 489.50
#2009-06-04| 481.36
#2009-06-05| 481.26
#2009-06-08| 473.36
#2009-06-09| 473.84
#2009-06-10| 472.74
#2009-06-11| 472.84
#2009-06-12| 475.80
#2009-06-15| 462.28
#2009-06-16| 464.31
#2009-06-17| 473.16
#2009-06-18| 486.83
#2009-06-19| 490.87
#2009-06-22| 478.78
#2009-06-23| 478.80
#2009-06-24| 482.86
#2009-06-25| 495.98
#2009-06-26| 496.29
#2009-06-29| 498.78
#2009-06-30| 496.59
#2009-07-01| 495.53
#2009-07-02| 483.32
#2009-07-03| .
#2009-07-06| 485.34
#2009-07-07| 486.80
#2009-07-08| 482.16
#2009-07-09| 480.41
#2009-07-10| 478.21
#2009-07-13| 485.58
#2009-07-14| 485.83
#2009-07-15| 490.26
#2009-07-16| 496.39
#2009-07-17| 492.47
#2009-07-20| 492.66
#2009-07-21| 496.42
#2009-07-22| 492.01
#2009-07-23| 505.14
#2009-07-24| 513.69
#2009-07-27| 513.44
#2009-07-28| 522.21
#2009-07-29| 522.95
#2009-07-30| 521.23
#2009-07-31| 520.43
#2009-08-03| 524.26
#2009-08-04| 523.57
#2009-08-05| 517.82
#2009-08-06| 512.90
#2009-08-07| 518.00
#2009-08-10| 523.77
#2009-08-11| 522.97
#2009-08-12| 526.25
#2009-08-13| 528.56
#2009-08-14| 526.41
#2009-08-17| 528.54
#2009-08-18| 526.22
#2009-08-19| 530.66
#2009-08-20| 537.02
#2009-08-21| 541.30
#2009-08-24| 544.26
#2009-08-25| 546.79
#2009-08-26| 543.68
#2009-08-27| 545.91
#2009-08-28| 541.75
#2009-08-31| 539.64
#2009-09-01| 531.20
#2009-09-02| 535.00
#2009-09-03| 539.58
#2009-09-04| 545.88
#2009-09-07| .
#2009-09-08| 538.84
#2009-09-09| 547.51
#2009-09-10| 555.23
#2009-09-11| 556.65
#2009-09-14| 559.55
#2009-09-15| 552.30
#2009-09-16| 558.30
#2009-09-17| 558.32
#2009-09-18| 554.59
#2009-09-21| 557.75
#2009-09-22| 554.83
#2009-09-23| 546.11
#2009-09-24| 539.60
#2009-09-25| 537.47
#2009-09-28| 545.83
#2009-09-29| 542.67
#2009-09-30| 538.52
#2009-10-01| 529.28
#2009-10-02| 525.18
#2009-10-05| 529.14
#2009-10-06| 529.10
#2009-10-07| 534.15
#2009-10-08| 531.64
#2009-10-09| 539.58
#2009-10-12| 539.15
#2009-10-13| 535.75
#2009-10-14| 541.89
#2009-10-15| 539.35
#2009-10-16| 538.62
#2009-10-19| 544.19
#2009-10-20| 537.91
#2009-10-21| 533.08
#2009-10-22| 541.49
#2009-10-23| 539.03
#2009-10-26| 533.25
#2009-10-27| 536.23
#2009-10-28| 525.38
#2009-10-29| 534.94
#2009-10-30| 525.29
#2009-11-02| 532.62
#2009-11-03| 534.92
#2009-11-04| 539.79
#2009-11-05| 550.07
#2009-11-06| 551.51
#2009-11-09| 561.85
#2009-11-10| 564.90
#2009-11-11| 567.08
#2009-11-12| 559.60
#2009-11-13| 561.44
#2009-11-16| 566.87
#2009-11-17| 566.90
#2009-11-18| 566.13
#2009-11-19| 560.90
#2009-11-20| 559.72
#2009-11-23| 570.20
#2009-11-24| 579.36
#2009-11-25| 580.47
#2009-11-26| .
#2009-11-27| 574.81
#2009-11-30| 571.86
#2009-12-01| 578.13
#2009-12-02| 580.66
#2009-12-03| 575.10
#2009-12-04| 577.41
#2009-12-07| 580.10
#2009-12-08| 578.13
#2009-12-09| 577.27
#2009-12-10| 590.76
#2009-12-11| 591.76
#2009-12-14| 597.50
#2009-12-15| 600.42
#2009-12-16| 598.10
#2009-12-17| 591.15
#2009-12-18| 589.63
#2009-12-21| 598.75
#2009-12-22| 603.25
#2009-12-23| 605.05
#2009-12-24| 604.40
#2009-12-25| .
#2009-12-28| 604.73
#2009-12-29| 604.01
#2009-12-30| 601.82
#2009-12-31| 595.50
#2010-01-01| .
#2010-01-04| 603.37
#2010-01-05| 603.80
#2010-01-06| 607.11
#2010-01-07| 616.55
#2010-01-08| 618.67
#2010-01-11| 620.11
#2010-01-12| 612.81
#2010-01-13| 620.35
#2010-01-14| 626.51
#2010-01-15| 622.36
#2010-01-18| .
#2010-01-19| 633.36
#2010-01-20| 627.36
#2010-01-21| 613.23
#2010-01-22| 607.26
#2010-01-25| 609.67
#2010-01-26| 605.58
#2010-01-27| 605.90
#2010-01-28| 601.48
#2010-01-29| 596.49
#2010-02-01| 599.80
#2010-02-02| 611.73
#2010-02-03| 605.83
#2010-02-04| 590.02
#2010-02-05| 587.72
#2010-02-08| 586.77
#2010-02-09| 592.40
#2010-02-10| 588.87
#2010-02-11| 592.15
#2010-02-12| 589.53
#2010-02-15| .
#2010-02-16| 594.48
#2010-02-17| 602.61
#2010-02-18| 605.15
#2010-02-19| 602.33
#2010-02-22| 605.20
#2010-02-23| 598.22
#2010-02-24| 602.62
#2010-02-25| 605.04
#2010-02-26| 606.47
#2010-03-01| 613.29
#2010-03-02| 619.11
#2010-03-03| 618.68
#2010-03-04| 615.00
#2010-03-05| 622.96
#2010-03-08| 619.03
#2010-03-09| 617.93
#2010-03-10| 619.21
#2010-03-11| 623.24
#2010-03-12| 619.22
#2010-03-15| 621.54
#2010-03-16| 622.36
#2010-03-17| 623.30
#2010-03-18| 629.70
#2010-03-19| 631.78
#2010-03-22| 635.39
#2010-03-23| 634.21
#2010-03-24| 628.83
#2010-03-25| 628.63
#2010-03-26| 624.80
#2010-03-29| 630.44
#2010-03-30| 633.47
#2010-03-31| 630.53
#2010-04-01| 634.34
#2010-04-02| .
#2010-04-05| 635.11
#2010-04-06| 634.21
#2010-04-07| 628.75
#2010-04-08| 626.71
#2010-04-09| 629.73
#2010-04-12| 629.48
#2010-04-13| 629.26
#2010-04-14| 629.10
#2010-04-15| 628.91
#2010-04-16| 624.37
#2010-04-19| 629.74
#2010-04-20| 635.68
#2010-04-21| 627.65
#2010-04-22| 618.94
#2010-04-23| 620.97
#2010-04-26| 611.54
#2010-04-27| 606.72
#2010-04-28| 611.72
#2010-04-29| 619.93
#2010-04-30| 608.15
#2010-05-03| 610.71
#2010-05-04| 599.01
#2010-05-05| 599.43
#2010-05-06| 586.68
#2010-05-07| 574.14
#2010-05-10| 594.79
#2010-05-11| 593.83
#2010-05-12| 602.77
#2010-05-13| 598.84
#2010-05-14| 589.92
#2010-05-17| 591.73
#2010-05-18| 588.93
#2010-05-19| 585.38
#2010-05-20| 564.47
#2010-05-21| 564.69
#2010-05-24| 566.28
#2010-05-25| 562.13
#2010-05-26| 561.28
#2010-05-27| 575.25
#2010-05-28| 570.87
#2010-05-31| .
#2010-06-01| 563.26
#2010-06-02| 576.40
#2010-06-03| 582.90
#2010-06-04| 565.54
#2010-06-07| 562.93
#2010-06-08| 560.44
#2010-06-09| 557.75
#2010-06-10| 568.97
#2010-06-11| 572.97
#2010-06-14| 575.28
#2010-06-15| 582.79
#2010-06-16| 584.86
#2010-06-17| 586.18
#2010-06-18| 584.09
#2010-06-21| 582.13
#2010-06-22| 572.39
#2010-06-23| 567.66
#2010-06-24| 559.76
#2010-06-25| 562.17
#2010-06-28| 561.34
#2010-06-29| 547.00
#2010-06-30| 543.91
#2010-07-01| 537.72
#2010-07-02| 537.49
#2010-07-05| .
#2010-07-06| 540.42
#2010-07-07| 550.35
#2010-07-08| 554.53
#2010-07-09| 556.94
#2010-07-12| 556.46
#2010-07-13| 563.10
#2010-07-14| 564.01
#2010-07-15| 565.26
#2010-07-16| 551.26
#2010-07-19| 551.08
#2010-07-20| 552.85
#2010-07-21| 538.01
#2010-07-22| 540.40
#2010-07-23| 541.58
#2010-07-26| 549.30
#2010-07-27| 545.09
#2010-07-28| 534.90
#2010-07-29| 531.22
#2010-07-30| 535.87
#2010-08-02| 544.22
#2010-08-03| 546.95
#2010-08-04| 554.29
#2010-08-05| 556.23
#2010-08-06| 557.83
#2010-08-09| 557.74
#2010-08-10| 556.74
#2010-08-11| 541.41
#2010-08-12| 541.31
#2010-08-13| 540.50
#2010-08-16| 537.20
#2010-08-17| 545.67
#2010-08-18| 547.35
#2010-08-19| 535.38
#2010-08-20| 531.57
#2010-08-23| 530.66
#2010-08-24| 514.80
#2010-08-25| 521.73
#2010-08-26| 516.82
#2010-08-27| 522.30
#2010-08-30| 514.24
#2010-08-31| 508.34
#2010-09-01| 521.63
#2010-09-02| 527.52
#2010-09-03| 535.33
#2010-09-06| .
#2010-09-07| 531.54
#2010-09-08| 530.86
#2010-09-09| 537.35
#2010-09-10| 542.27
#2010-09-13| 544.97
#2010-09-14| 547.55
#2010-09-15| 552.51
#2010-09-16| 551.46
#2010-09-17| 550.95
#2010-09-20| 559.45
#2010-09-21| 561.92
#2010-09-22| 563.04
#2010-09-23| 562.47
#2010-09-24| 570.94
#2010-09-27| 565.86
#2010-09-28| 571.17
#2010-09-29| 570.54
#2010-09-30| 572.20
#2010-10-01| 572.57
#2010-10-04| 564.61
#2010-10-05| 575.49
#2010-10-06| 570.96
#2010-10-07| 571.45
#2010-10-08| 572.77
#2010-10-11| 574.40
#2010-10-12| 574.88
#2010-10-13| 577.99
#2010-10-14| 576.06
#2010-10-15| 578.74
#2010-10-18| 584.25
#2010-10-19| 571.30
#2010-10-20| 578.27
#2010-10-21| 580.48
#2010-10-22| 584.16
#2010-10-25| 586.33
#2010-10-26| 586.18
#2010-10-27| 582.03
#2010-10-28| 581.61
#2010-10-29| 578.77
#2010-11-01| 578.08
#2010-11-02| 588.62
#2010-11-03| 590.01
#2010-11-04| 597.74
#2010-11-05| 600.68
#2010-11-08| 601.79
#2010-11-09| 601.70
#2010-11-10| 605.63
#2010-11-11| 607.11
#2010-11-12| 599.02
#2010-11-15| 595.14
#2010-11-16| 585.44
#2010-11-17| 587.72
#2010-11-18| 594.13
#2010-11-19| 597.01
#2010-11-22| 598.74
#2010-11-23| 590.49
#2010-11-24| 596.12
#2010-11-25| .
#2010-11-26| 591.75
#2010-11-29| 592.26
#2010-11-30| 588.16
#2010-12-01| 600.75
#2010-12-02| 606.19
#2010-12-03| 607.37
#2010-12-06| 602.62
#2010-12-07| 601.52
#2010-12-08| 603.52
#2010-12-09| 606.44
#2010-12-10| 616.05
#2010-12-13| 616.38
#2010-12-14| 622.90
#2010-12-15| 619.85
#2010-12-16| 625.08
#2010-12-17| 628.74
#2010-12-20| 628.40
#2010-12-21| 626.60
#2010-12-22| 629.30
#2010-12-23| 628.13
#2010-12-24| .
#2010-12-27| 626.90
#2010-12-28| 627.28
#2010-12-29| 627.40
#2010-12-30| 627.14
#2010-12-31| 624.92
#2011-01-03| 634.15
#2011-01-04| 632.41
#2011-01-05| 632.44
#2011-01-06| 634.41
#2011-01-07| 632.25
#2011-01-10| 633.89
#2011-01-11| 641.87
#2011-01-12| 644.70
#2011-01-13| 647.35
#2011-01-14| 651.97
#2011-01-17| .
#2011-01-18| 656.94
#2011-01-19| 649.38
#2011-01-20| 648.67
#2011-01-21| 650.29
#2011-01-24| 648.57
#2011-01-25| 654.92
#2011-01-26| 656.12
#2011-01-27| 661.20
#2011-01-28| 648.61
#2011-01-31| 649.70
#2011-02-01| 658.78
#2011-02-02| 655.55
#2011-02-03| 659.66
#2011-02-04| 663.68
#2011-02-07| 665.42
#2011-02-08| 667.62
#2011-02-09| 667.64
#2011-02-10| 669.14
#2011-02-11| 675.41
#2011-02-14| 676.88
#2011-02-15| 674.62
#2011-02-16| 680.28
#2011-02-17| 682.83
#2011-02-18| 689.04
#2011-02-21| .
#2011-02-22| 674.60
#2011-02-23| 667.20
#2011-02-24| 669.69
#2011-02-25| 678.13
#2011-02-28| 680.25
#2011-03-01| 675.91
#2011-03-02| 680.28
#2011-03-03| 696.68
#2011-03-04| 693.60
#2011-03-07| 685.48
#2011-03-08| 691.95
#2011-03-09| 693.03
#2011-03-10| 679.14
#2011-03-11| 679.75
#2011-03-14| 672.60
#2011-03-15| 665.93
#2011-03-16| 654.24
#2011-03-17| 658.31
#2011-03-18| 661.07
#2011-03-21| 667.96
#2011-03-22| 667.29
#2011-03-23| 664.96
#2011-03-24| 673.10
#2011-03-25| 676.39
#2011-03-28| 678.44
#2011-03-29| 683.71
#2011-03-30| 687.90
#2011-03-31| 689.55
#2011-04-01| 696.01
#2011-04-04| 697.80
#2011-04-05| 693.22
#2011-04-06| 694.53
#2011-04-07| 693.39
#2011-04-08| 690.94
#2011-04-11| 690.22
#2011-04-12| 691.06
#2011-04-13| 690.04
#2011-04-14| 692.44
#2011-04-15| 697.48
#2011-04-18| 685.85
#2011-04-19| 692.63
#2011-04-20| 697.27
#2011-04-21| 708.33
#2011-04-22| .
#2011-04-25| 705.13
#2011-04-26| 711.54
#2011-04-27| 719.86
#2011-04-28| 728.00
#2011-04-29| 726.42
#2011-05-02| 733.33
#2011-05-03| 730.13
#2011-05-04| 727.48
#2011-05-05| 727.05
#2011-05-06| 732.98
#2011-05-09| 738.85
#2011-05-10| 743.78
#2011-05-11| 739.49
#2011-05-12| 744.12
#2011-05-13| 741.60
#2011-05-16| 742.47
#2011-05-17| 740.99
#2011-05-18| 750.33
#2011-05-19| 751.55
#2011-05-20| 743.95
#2011-05-23| 732.65
#2011-05-24| 727.25
#2011-05-25| 727.98
#2011-05-26| 731.73
#2011-05-27| 729.78
#2011-05-30| .
#2011-05-31| 736.50
#2011-06-01| 725.96
#2011-06-02| 724.32
#2011-06-03| 714.68
#2011-06-06| 705.35
#2011-06-07| 707.83
#2011-06-08| 706.24
#2011-06-09| 718.54
#2011-06-10| 706.08
#2011-06-13| 705.37
#2011-06-14| 714.41
#2011-06-15| 703.86
#2011-06-16| 705.50
#2011-06-17| 706.66
#2011-06-20| 716.31
#2011-06-21| 723.75
#2011-06-22| 718.92
#2011-06-23| 714.39
#2011-06-24| 705.14
#2011-06-27| 710.94
#2011-06-28| 721.27
#2011-06-29| 720.53
#2011-06-30| 723.62
#2011-07-01| 737.39
#2011-07-04| .
#2011-07-05| 733.58
#2011-07-06| 738.34
#2011-07-07| 737.97
#2011-07-08| 733.25
#2011-07-11| 717.81
#2011-07-12| 720.45
#2011-07-13| 723.01
#2011-07-14| 721.31
#2011-07-15| 718.64
#2011-07-18| 714.06
#2011-07-19| 720.40
#2011-07-20| 720.42
#2011-07-21| 735.61
#2011-07-22| 733.83
#2011-07-25| 723.65
#2011-07-26| 714.44
#2011-07-27| 695.37
#2011-07-28| 693.86
#2011-07-29| 691.38
#2011-08-01| 672.61
#2011-08-02| 656.70
#2011-08-03| 658.41
#2011-08-04| 630.93
#2011-08-05| 631.80
#2011-08-08| 585.55
#2011-08-09| 613.26
#2011-08-10| 585.26
#2011-08-11| 610.78
#2011-08-12| 619.21
#2011-08-15| 632.23
#2011-08-16| 627.61
#2011-08-17| 626.28
#2011-08-18| 599.71
#2011-08-19| 594.16
#2011-08-22| 593.01
#2011-08-23| 616.44
#2011-08-24| 626.21
#2011-08-25| 613.78
#2011-08-26| 625.59
#2011-08-29| 643.52
#2011-08-30| 645.89
#2011-08-31| 649.70
#2011-09-01| 643.89
#2011-09-02| 626.88
#2011-09-05| .
#2011-09-06| 625.39
#2011-09-07| 646.59
#2011-09-08| 636.37
#2011-09-09| 613.13
#2011-09-12| 617.61
#2011-09-13| 628.38
#2011-09-14| 635.41
#2011-09-15| 643.80
#2011-09-16| 646.45
#2011-09-19| 637.39
#2011-09-20| 638.34
#2011-09-21| 618.69
#2011-09-22| 602.75
#2011-09-23| 607.18
#2011-09-26| 618.46
#2011-09-27| 631.18
#2011-09-28| 613.59
#2011-09-29| 613.23
#2011-09-30| 602.82
#2011-10-03| 575.87
#2011-10-04| 585.50
#2011-10-05| 593.52
#2011-10-06| 605.55
#2011-10-07| 601.04
#2011-10-10| 618.18
#2011-10-11| 617.48
#2011-10-12| 618.61
#2011-10-13| 617.05
#2011-10-14| 623.42
#2011-10-17| 610.73
#2011-10-18| 614.01
#2011-10-19| 616.37
#2011-10-20| 615.69
#2011-10-21| 629.49
#2011-10-24| 644.21
#2011-10-25| 632.65
#2011-10-26| 639.18
#2011-10-27| 656.46
#2011-10-28| 658.96
#2011-10-31| 647.98
#2011-11-01| 628.24
#2011-11-02| 633.89
#2011-11-03| 640.27
#2011-11-04| 637.20
#2011-11-07| 644.82
#2011-11-08| 653.85
#2011-11-09| 634.29
#2011-11-10| 640.58
#2011-11-11| 652.71
#2011-11-14| 648.68
#2011-11-15| 650.11
#2011-11-16| 634.87
#2011-11-17| 623.25
#2011-11-18| 620.31
#2011-11-21| 611.08
#2011-11-22| 612.04
#2011-11-23| 602.11
#2011-11-24| .
#2011-11-25| 600.03
#2011-11-28| 617.35
#2011-11-29| 620.69
#2011-11-30| 648.75
#2011-12-01| 650.31
#2011-12-02| 638.72
#2011-12-05| 644.38
#2011-12-06| 643.71
#2011-12-07| 644.53
#2011-12-08| 627.28
#2011-12-09| 636.20
#2011-12-12| 628.51
#2011-12-13| 622.92
#2011-12-14| 616.95
#2011-12-15| 620.81
#2011-12-16| 621.70
#2011-12-19| 617.06
#2011-12-20| 634.70
#2011-12-21| 638.68
#2011-12-22| 647.65
#2011-12-23| 652.16
#2011-12-26| .
#2011-12-27| 652.79
#2011-12-28| 642.66
#2011-12-29| 650.31
#2011-12-30| 648.01
#2012-01-02| .
#2012-01-03| 658.04
#2012-01-04| 656.05
#2012-01-05| 659.86
#2012-01-06| 665.18
#2012-01-09| 665.30
#2012-01-10| 669.80
#2012-01-11| 673.31
#2012-01-12| 672.37
#2012-01-13| 670.44
#2012-01-16| .
#2012-01-17| 676.87
#2012-01-18| 682.31
#2012-01-19| 684.46
#2012-01-20| 682.68
#2012-01-23| 682.10
#2012-01-24| 683.55
#2012-01-25| 691.39
#2012-01-26| 684.84
#2012-01-27| 688.99
#2012-01-30| 686.10
#2012-01-31| 688.62
#2012-02-01| 701.59
#2012-02-02| 699.23
#2012-02-03| 701.67
#2012-02-06| 698.30
#2012-02-07| 700.01
#2012-02-08| 699.57
#2012-02-09| 698.09
#2012-02-10| 697.61
#2012-02-13| 703.07
#2012-02-14| 707.28
#2012-02-15| 706.09
#2012-02-16| 711.72
#2012-02-17| 710.68
#2012-02-20| .
#2012-02-21| 708.20
#2012-02-22| 705.58
#2012-02-23| 705.22
#2012-02-24| 712.37
#2012-02-27| 712.71
#2012-02-28| 714.73
#2012-02-29| 708.98
#2012-03-01| 710.16
#2012-03-02| 706.93
#2012-03-05| 702.48
#2012-03-06| 692.03
#2012-03-07| 694.73
#2012-03-08| 705.52
#2012-03-09| 709.08
#2012-03-12| 702.63
#2012-03-13| 714.33
#2012-03-14| 717.28
#2012-03-15| 720.90
#2012-03-16| 722.53
#2012-03-19| 721.81
#2012-03-20| 715.60
#2012-03-21| 713.83
#2012-03-22| 710.67
#2012-03-23| 709.77
#2012-03-26| 726.20
#2012-03-27| 725.31
#2012-03-28| 723.12
#2012-03-29| 729.71
#2012-03-30| 735.53
#2012-04-02| 739.51
#2012-04-03| 740.98
#2012-04-04| 731.92
#2012-04-05| 732.35
#2012-04-06| .
#2012-04-09| 718.20
#2012-04-10| 707.24
#2012-04-11| 713.00
#2012-04-12| 723.33
#2012-04-13| 712.85
#2012-04-16| 705.60
#2012-04-17| 717.97
#2012-04-18| 719.30
#2012-04-19| 722.55
#2012-04-20| 722.07
#2012-04-23| 714.78
#2012-04-24| 714.58
#2012-04-25| 721.63
#2012-04-26| 717.26
#2012-04-27| 717.20
#2012-04-30| 711.76
#2012-05-01| 719.44
#2012-05-02| 717.96
#2012-05-03| 710.03
#2012-05-04| 698.52
#2012-05-07| 700.49
#2012-05-08| 702.86
#2012-05-09| 695.47
#2012-05-10| 697.77
#2012-05-11| 696.50
#2012-05-14| 691.94
#2012-05-15| 687.58
#2012-05-16| 683.47
#2012-05-17| 674.25
#2012-05-18| 665.47
#2012-05-21| 680.83
#2012-05-22| 678.25
#2012-05-23| 676.36
#2012-05-24| 683.12
#2012-05-25| 684.31
#2012-05-28| .
#2012-05-29| 688.84
#2012-05-30| 679.93
#2012-05-31| 674.94
#2012-06-01| 660.63
#2012-06-04| 660.23
#2012-06-05| 669.64
#2012-06-06| 681.20
#2012-06-07| 679.59
#2012-06-08| 686.94
#2012-06-11| 678.36
#2012-06-12| 684.72
#2012-06-13| 681.14
#2012-06-14| 689.05
#2012-06-15| 694.31
#2012-06-18| 699.35
#2012-06-19| 708.16
#2012-06-20| 705.79
#2012-06-21| 691.84
#2012-06-22| 701.07
#2012-06-25| 689.17
#2012-06-26| 691.72
#2012-06-27| 701.05
#2012-06-28| 701.48
#2012-06-29| 710.06
#2012-07-02| 708.26
#2012-07-03| 706.07
#2012-07-04| .
#2012-07-05| 703.44
#2012-07-06| 696.68
#2012-07-09| 703.03
#2012-07-10| 698.73
#2012-07-11| 701.64
#2012-07-12| 695.98
#2012-07-13| 704.61
#2012-07-16| 703.07
#2012-07-17| 710.52
#2012-07-18| 712.42
#2012-07-19| 709.25
#2012-07-20| 696.62
#2012-07-23| 685.92
#2012-07-24| 680.90
#2012-07-25| 679.05
#2012-07-26| 676.93
#2012-07-27| 694.64
#2012-07-30| 691.86
#2012-07-31| 682.20
#2012-08-01| 682.54
#2012-08-02| 675.62
#2012-08-03| 687.69
#2012-08-06| 685.26
#2012-08-07| 695.58
#2012-08-08| 704.10
#2012-08-09| 703.34
#2012-08-10| 704.93
#2012-08-13| 703.78
#2012-08-14| 702.91
#2012-08-15| 708.91
#2012-08-16| 709.82
#2012-08-17| 711.02
#2012-08-20| 713.99
#2012-08-21| 713.36
#2012-08-22| 712.14
#2012-08-23| 709.48
#2012-08-24| 712.44
#2012-08-27| 713.83
#2012-08-28| 713.01
#2012-08-29| 718.43
#2012-08-30| 715.02
#2012-08-31| 716.50
#2012-09-03| .
#2012-09-04| 721.00
#2012-09-05| 719.05
#2012-09-06| 730.02
#2012-09-07| 733.37
#2012-09-10| 726.05
#2012-09-11| 724.65
#2012-09-12| 725.52
#2012-09-13| 734.23
#2012-09-14| 739.68
#2012-09-17| 740.37
#2012-09-18| 743.09
#2012-09-19| 742.32
#2012-09-20| 741.69
#2012-09-21| 747.68
#2012-09-24| 747.49
#2012-09-25| 743.74
#2012-09-26| 738.55
#2012-09-27| 746.10
#2012-09-28| 741.86
#2012-10-01| 745.46
#2012-10-02| 750.69
#2012-10-03| 755.49
#2012-10-04| 762.16
#2012-10-05| 759.68
#2012-10-08| 757.61
#2012-10-09| 739.96
#2012-10-10| 737.54
#2012-10-11| 743.05
#2012-10-12| 740.62
#2012-10-15| 744.88
#2012-10-16| 750.70
#2012-10-17| 745.36
#2012-10-18| 742.22
#2012-10-19| 730.83
#2012-10-22| 737.23
#2012-10-23| 726.74
#2012-10-24| 728.96
#2012-10-25| 733.75
#2012-10-26| 728.95
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 730.39
#2012-11-01| 742.55
#2012-11-02| 738.11
#2012-11-05| 742.36
#2012-11-06| 739.88
#2012-11-07| 725.06
#2012-11-08| 714.83
#2012-11-09| 714.72
#2012-11-12| 712.72
#2012-11-13| 711.08
#2012-11-14| 701.03
#2012-11-15| 703.24
#2012-11-16| 708.37
#2012-11-19| 718.43
#2012-11-20| 719.25
#2012-11-21| 717.09
#2012-11-22| .
#2012-11-23| 727.74
#2012-11-26| 721.26
#2012-11-27| 716.97
#2012-11-28| 719.53
#2012-11-29| 725.99
#2012-11-30| 726.94
#2012-12-03| 723.31
#2012-12-04| 724.23
#2012-12-05| 724.52
#2012-12-06| 726.06
#2012-12-07| 729.96
#2012-12-10| 733.52
#2012-12-11| 738.77
#2012-12-12| 740.54
#2012-12-13| 736.37
#2012-12-14| 734.40
#2012-12-17| 742.04
#2012-12-18| 748.38
#2012-12-19| 741.08
#2012-12-20| 746.93
#2012-12-21| 740.99
#2012-12-24| 737.88
#2012-12-25| 737.88
#2012-12-26| 731.01
#2012-12-27| 732.66
#2012-12-28| 723.91
#2012-12-31| 733.84
#2013-01-01| 733.84
#2013-01-02| 746.08
#2013-01-03| 741.04
#2013-01-04| 744.05
#2013-01-07| 747.50
#2013-01-08| 744.51
#2013-01-09| 754.29
#2013-01-10| 760.05
#2013-01-11| 759.06
#2013-01-14| 760.00
#2013-01-15| 760.32
#2013-01-16| 759.63
#2013-01-17| 770.79
#2013-01-18| 774.64
#2013-01-21| 774.64
#2013-01-22| 781.43
#2013-01-23| 780.98
#2013-01-24| 787.56
#2013-01-25| 793.38
#2013-01-28| 790.98
#2013-01-29| 792.49
#2013-01-30| 790.70
#2013-01-31| 788.02
#2013-02-01| 797.40
#2013-02-04| 790.10
#2013-02-05| 802.03
#2013-02-06| 801.93
#2013-02-07| 801.81
#2013-02-08| 808.76
#2013-02-11| 805.64
#2013-02-12| 803.65
#2013-02-13| 803.76
#2013-02-14| 802.90
#2013-02-15| 801.87
#2013-02-18| 801.87
#2013-02-19| 801.35
#2013-02-20| 789.41
#2013-02-21| 783.63
#2013-02-22| 785.29
#2013-02-25| 774.96
#2013-02-26| 777.20
#2013-02-27| 786.62
#2013-02-28| 785.24
#2013-03-01| 790.84
#2013-03-04| 791.02
#2013-03-05| 798.47
#2013-03-06| 798.45
#2013-03-07| 797.07
#2013-03-08| 801.76
#2013-03-11| 805.71
#2013-03-12| 808.18
#2013-03-13| 808.63
#2013-03-14| 807.93
#2013-03-15| 803.29
#2013-03-18| 800.02
#2013-03-19| 800.44
#2013-03-20| 805.04
#2013-03-21| 801.54
#2013-03-22| 802.87
#2013-03-25| 801.25
#2013-03-26| 810.19
#2013-03-27| 812.87
#2013-03-28| 818.24
#2013-03-29| 818.24
#2013-04-01| 821.82
#2013-04-02| 834.71
#2013-04-03| 827.60
#2013-04-04| 829.85
#2013-04-05| 823.12
#2013-04-08| 824.96
#2013-04-09| 828.18
#2013-04-10| 834.02
#2013-04-11| 840.03
#2013-04-12| 835.74
#2013-04-15| 817.41
#2013-04-16| 829.01
#2013-04-17| 819.41
#2013-04-18| 806.01
#2013-04-19| 812.59
#2013-04-22| 808.98
#2013-04-23| 815.00
#2013-04-24| 813.58
#2013-04-25| 817.91
#2013-04-26| 813.60
#2013-04-29| 820.17
#2013-04-30| 821.87
#2013-05-01| 818.35
#2013-05-02| 827.79
#2013-05-03| 830.21
#2013-05-06| 833.09
#2013-05-07| 835.43
#2013-05-08| 848.87
#2013-05-09| 850.08
#2013-05-10| 856.56
#2013-05-13| 856.82
#2013-05-14| 860.01
#2013-05-15| 861.16
#2013-05-16| 856.77
#2013-05-17| 863.10
#2013-05-20| 859.83
#2013-05-21| 866.23
#2013-05-22| 858.16
#2013-05-23| 860.35
#2013-05-24| 858.84
#2013-05-27| 858.84
#2013-05-28| 871.26
#2013-05-29| 864.28
#2013-05-30| 874.81
#2013-05-31| 859.51
#2013-06-03| 863.99
#2013-06-04| 858.34
#2013-06-05| 847.80
#2013-06-06| 855.86
#2013-06-07| 864.40
#2013-06-10| 870.54
#2013-06-11| 866.95
#2013-06-12| 863.78
#2013-06-13| 874.86
#2013-06-14| 871.11
#2013-06-17| 878.47
#2013-06-18| 882.30
#2013-06-19| 869.40
#2013-06-20| 850.06
#2013-06-21| 860.30
#2013-06-24| 857.33
#2013-06-25| 856.94
#2013-06-26| 861.19
#2013-06-27| 868.93
#2013-06-28| 865.22
#2013-07-01| 870.18
#2013-07-02| 864.11
#2013-07-03| 861.96
#2013-07-04| 861.96
#2013-07-05| 871.10
#2013-07-08| 878.41
#2013-07-09| 875.30
#2013-07-10| 878.64
#2013-07-11| 889.03
#2013-07-12| 890.65
#2013-07-15| 891.38
#2013-07-16| 888.33
#2013-07-17| 891.41
#2013-07-18| 905.57
#2013-07-19| 910.00
#2013-07-22| 916.24
#2013-07-23| 915.92
#2013-07-24| 911.58
#2013-07-25| 913.85
#2013-07-26| 915.32
#2013-07-29| 913.70
#2013-07-30| 908.67
#2013-07-31| 914.83
#2013-08-01| 920.46
#2013-08-02| 914.07
#2013-08-05| 919.48
#2013-08-06| 918.19
#2013-08-07| 914.68
#2013-08-08| 922.23
#2013-08-09| 920.75
#2013-08-12| 918.60
#2013-08-13| 919.91
#2013-08-14| 916.57
#2013-08-15| 900.70
#2013-08-16| 896.55
#2013-08-19| 897.39
#2013-08-20| 900.49
#2013-08-21| 895.98
#2013-08-22| 902.57
#2013-08-23| 904.33
#2013-08-26| 903.91
#2013-08-27| 888.79
#2013-08-28| 888.60
#2013-08-29| 892.11
#2013-08-30| 887.04
#2013-09-02| 887.04
#2013-09-03| 893.33
#2013-09-04| 901.64
#2013-09-05| 908.07
#2013-09-06| 909.60
#2013-09-09| 913.14
#2013-09-10| 918.75
#2013-09-11| 923.42
#2013-09-12| 919.09
#2013-09-13| 921.11
#2013-09-16| 928.12
#2013-09-17| 929.33
#2013-09-18| 923.47
#2013-09-19| 914.06
#2013-09-20| 911.18
#2013-09-23| 912.24
#2013-09-24| 908.91
#2013-09-25| 902.44
#2013-09-26| 904.47
#2013-09-27| 901.68
#2013-09-30| 901.82
#2013-10-01| 911.49
#2013-10-02| 910.84
#2013-10-03| 906.56
#2013-10-04| 914.53
#2013-10-07| 908.83
#2013-10-08| 900.82
#2013-10-09| 904.45
#2013-10-10| 919.67
#2013-10-11| 926.72
#2013-10-14| 931.15
#2013-10-15| 922.84
#2013-10-16| 937.95
#2013-10-17| 935.98
#2013-10-18| 929.92
#2013-10-21| 928.21
#2013-10-22| 930.84
#2013-10-23| 930.67
#2013-10-24| 921.64
#2013-10-25| 919.06
#2013-10-28| 921.96
#2013-10-29| 927.34
#2013-10-30| 923.44
#2013-10-31| 924.74
#2013-11-01| 925.70
#2013-11-04| 932.96
#2013-11-05| 928.19
#2013-11-06| 933.87
#2013-11-07| 925.73
#2013-11-08| 934.26
#2013-11-11| 938.26
#2013-11-12| 936.74
#2013-11-13| 944.49
#2013-11-14| 952.39
#2013-11-15| 953.46
#2013-11-18| 948.18
#2013-11-19| 948.65
#2013-11-20| 949.97
#2013-11-21| 954.64
#2013-11-22| 958.82
#2013-11-25| 962.46
#2013-11-26| 963.75
#2013-11-27| 964.86
#2013-11-28| 964.86
#2013-11-29| 963.54
#2013-12-02| 962.47
#2013-12-03| 959.53
#2013-12-04| 952.50
#2013-12-05| 947.43
#2013-12-06| 960.21
#2013-12-09| 961.93
#2013-12-10| 959.09
#2013-12-11| 940.27
#2013-12-12| 933.10
#2013-12-13| 933.28
#2013-12-16| 938.29
#2013-12-17| 933.68
#2013-12-18| 952.42
#2013-12-19| 950.11
#2013-12-20| 958.08
#2013-12-23| 965.50
#2013-12-24| 966.90
#2013-12-25| 966.90
#2013-12-26| 971.21
#2013-12-27| 971.42
#2013-12-30| 971.39
#2013-12-31| 974.50
#2014-01-01| 974.50
#2014-01-02| 966.82
#2014-01-03| 970.96
#2014-01-06| 970.05
#2014-01-07| 985.60
#2014-01-08| 992.17
#2014-01-09| 998.25
#2014-01-10|1000.00
#2014-01-13| 989.99
#2014-01-14| 998.51
#2014-01-15|1000.92
#2014-01-16| 997.16
#2014-01-17| 996.17
#2014-01-20| .
#2014-01-21| 998.64
#2014-01-22| 998.50
#2014-01-23| 991.95
#2014-01-24| 971.12
#2014-01-27| 968.51
#2014-01-28| 975.66
#2014-01-29| 969.91
#2014-01-30| 983.28
#2014-01-31| 978.30
#2014-02-03| 954.79
#2014-02-04| 954.75
#2014-02-05| 959.43
#2014-02-06| 963.74
#2014-02-07| 969.33
#2014-02-10| 973.68
#2014-02-11| 983.63
#2014-02-12| 983.50
#2014-02-13| 992.88
#2014-02-14|1002.20
#2014-02-17| .
#2014-02-18|1004.92
#2014-02-19| 998.09
#2014-02-20|1007.40
#2014-02-21|1003.06
#2014-02-24|1014.88
#2014-02-25|1007.22
#2014-02-26|1010.87
#2014-02-27|1014.47
#2014-02-28|1019.78
#2014-03-03|1013.83
#2014-03-04|1027.56
#2014-03-05|1027.28
#2014-03-06|1027.42
#2014-03-07|1028.87
#2014-03-10|1029.32
#2014-03-11|1028.28
#2014-03-12|1026.36
#2014-03-13|1015.07
#2014-03-14|1009.10
#2014-03-17|1016.00
#2014-03-18|1027.55
#2014-03-19|1032.68
#2014-03-20|1036.94
#2014-03-21|1029.64
#2014-03-24|1017.24
#2014-03-25|1019.90
#2014-03-26|1023.25
#2014-03-27|1021.51
#2014-03-28|1029.10
#2014-03-31|1041.92
#2014-04-01|1049.86
#2014-04-02|1051.23
#2014-04-03|1054.89
#2014-04-04|1038.61
#2014-04-07|1025.45
#2014-04-08|1023.25
#2014-04-09|1036.44
#2014-04-10|1010.41
#2014-04-11| 997.47
#2014-04-14|1003.51
#2014-04-15|1008.46
#2014-04-16|1005.59
#2014-04-17| 997.56
#2014-04-18| .
#2014-04-21| 999.13
#2014-04-22|1001.96
#2014-04-23| 997.30
#2014-04-24|1004.42
#2014-04-25| 998.80
#2014-04-28| 998.50
#2014-04-29| 996.89
#2014-04-30| 996.01
#2014-05-01| 999.93
#2014-05-02|1001.25
#2014-05-05|1006.30
#2014-05-06|1004.60
#2014-05-07|1015.36
#2014-05-08|1012.24
#2014-05-09|1020.47
#2014-05-12|1034.03
#2014-05-13|1031.54
#2014-05-14|1026.91
#2014-05-15|1018.75
#2014-05-16|1024.34
#2014-05-19|1029.95
#2014-05-20|1021.27
#2014-05-21|1028.87
#2014-05-22|1029.45
#2014-05-23|1034.01
#2014-05-26| .
#2014-05-27|1038.38
#2014-05-28|1039.69
#2014-05-29|1045.49
#2014-05-30|1046.89
#2014-06-02|1045.71
#2014-06-03|1048.96
#2014-06-04|1056.42
#2014-06-05|1057.97
#2014-06-06|1060.45
#2014-06-09|1058.75
#2014-06-10|1057.11
#2014-06-11|1056.27
#2014-06-12|1051.11
#2014-06-13|1049.75
#2014-06-16|1057.69
#2014-06-17|1059.68
#2014-06-18|1069.32
#2014-06-19|1076.15
#2014-06-20|1079.80
#2014-06-23|1080.33
#2014-06-24|1075.34
#2014-06-25|1083.61
#2014-06-26|1080.52
#2014-06-27|1079.88
#2014-06-30|1076.22
#2014-07-01|1084.87
#2014-07-02|1088.81
#2014-07-03|1095.00
#2014-07-04| .
#2014-07-07|1084.78
#2014-07-08|1076.30
#2014-07-09|1079.94
#2014-07-10|1077.89
#2014-07-11|1082.67
#2014-07-14|1085.95
#2014-07-15|1081.72
#2014-07-16|1081.19
#2014-07-17|1075.73
#2014-07-18|1087.01
#2014-07-21|1082.50
#2014-07-22|1092.01
#2014-07-23|1098.61
#2014-07-24|1099.09
#2014-07-25|1093.45
#2014-07-28|1097.02
#2014-07-29|1091.36
#2014-07-30|1095.22
#2014-07-31|1073.94
#2014-08-01|1075.14
#2014-08-04|1083.34
#2014-08-05|1074.96
#2014-08-06|1073.71
#2014-08-07|1059.25
#2014-08-08|1070.43
#2014-08-11|1068.98
#2014-08-12|1069.67
#2014-08-13|1083.44
#2014-08-14|1090.30
#2014-08-15|1085.95
#2014-08-18|1096.17
#2014-08-19|1102.62
#2014-08-20|1102.78
#2014-08-21|1104.88
#2014-08-22|1100.98
#2014-08-25|1103.81
#2014-08-26|1108.08
#2014-08-27|1108.88
#2014-08-28|1106.53
#2014-08-29|1112.71
#2014-09-01| .
#2014-09-02|1112.50
#2014-09-03|1114.94
#2014-09-04|1111.41
#2014-09-05|1119.65
#2014-09-08|1123.03
#2014-09-09|1126.19
#2014-09-10|1126.53
#2014-09-11|1127.15
#2014-09-12|1116.90
#2014-09-15|1111.86
#2014-09-16|1122.58
#2014-09-17|1119.83
#2014-09-18|1127.59
#2014-09-19|1124.59
#2014-09-22|1116.85
#2014-09-23|1104.14
#2014-09-24|1117.97
#2014-09-25|1098.40
#2014-09-26|1101.06
#2014-09-29|1100.34
#2014-09-30|1090.58
#2014-10-01|1082.23
#2014-10-02|1086.26
#2014-10-03|1104.81
#2014-10-06|1105.04
#2014-10-07|1092.45
#2014-10-08|1116.39
#2014-10-09|1093.95
#2014-10-10|1089.24
#2014-10-13|1073.96
#2014-10-14|1066.98
#2014-10-15|1056.10
#2014-10-16|1059.59
#2014-10-17|1075.09
#2014-10-20|1088.89
#2014-10-21|1116.68
#2014-10-22|1105.26
#2014-10-23|1119.31
#2014-10-24|1131.41
#2014-10-27|1131.81
#2014-10-28|1141.14
#2014-10-29|1142.83
#2014-10-30|1151.01
#2014-10-31|1163.94
#2014-11-03|1163.21
#2014-11-04|1162.21
#2014-11-05|1166.37
#2014-11-06|1174.89
#2014-11-07|1150.99
#2014-11-10|1161.54
#2014-11-11|1168.51
#2014-11-12|1169.29
#2014-11-13|1172.44
#2014-11-14|1164.67
#2014-11-17|1175.76
#2014-11-18|1193.48
#2014-11-19|1184.89
#2014-11-20|1187.00
#2014-11-21|1192.38
#2014-11-24|1201.06
#2014-11-25|1203.18
#2014-11-26|1209.39
#2014-11-27| .
#2014-11-28|1215.57
#2014-12-01|1213.04
#2014-12-02|1221.75
#2014-12-03|1228.68
#2014-12-04|1223.79
#2014-12-05|1231.89
#2014-12-08|1230.73
#2014-12-09|1231.60
#2014-12-10|1208.62
#2014-12-11|1216.46
#2014-12-12|1202.64
#2014-12-15|1194.56
#2014-12-16|1179.90
#2014-12-17|1203.03
#2014-12-18|1231.79
#2014-12-19|1235.18
#2014-12-22|1241.36
#2014-12-23|1235.94
#2014-12-24|1238.02
#2014-12-25| .
#2014-12-26|1237.42
#2014-12-29|1236.84
#2014-12-30|1236.60
#2014-12-31|1222.29
#2015-01-01| .
#2015-01-02|1222.99
#2015-01-05|1211.02
#2015-01-06|1206.06
#2015-01-07|1228.52
#2015-01-08|1261.11
#2015-01-09|1251.04
#2015-01-12|1240.69
#2015-01-13|1240.80
#2015-01-14|1237.99
#2015-01-15|1233.26
#2015-01-16|1246.33
#2015-01-19| .
#2015-01-20|1239.34
#2015-01-21|1252.04
#2015-01-22|1278.68
#2015-01-23|1267.93
#2015-01-26|1268.74
#2015-01-27|1260.07
#2015-01-28|1244.70
#2015-01-29|1256.16
#2015-01-30|1231.21
#2015-02-02|1240.00
#2015-02-03|1252.00
#2015-02-04|1252.75
#2015-02-05|1265.32
#2015-02-06|1251.54
#2015-02-09|1237.19
#2015-02-10|1258.11
#2015-02-11|1266.11
#2015-02-12|1271.84
#2015-02-13|1274.18
#2015-02-16| .
#2015-02-17|1281.75
#2015-02-18|1286.34
#2015-02-19|1283.78
#2015-02-20|1298.98
#2015-02-23|1313.95
#2015-02-24|1311.55
#2015-02-25|1305.54
#2015-02-26|1306.01
#2015-02-27|1302.24
#2015-03-02|1313.54
#2015-03-03|1299.69
#2015-03-04|1307.34
#2015-03-05|1313.10
#2015-03-06|1291.20
#2015-03-09|1297.35
#2015-03-10|1282.28
#2015-03-11|1287.11
#2015-03-12|1304.75
#2015-03-13|1302.20
#2015-03-16|1332.48
#2015-03-17|1326.24
#2015-03-18|1344.83
#2015-03-19|1350.76
#2015-03-20|1354.22
#2015-03-23|1358.78
#2015-03-24|1349.99
#2015-03-25|1330.59
#2015-03-26|1324.21
#2015-03-27|1337.65
#2015-03-30|1356.61
#2015-03-31|1344.21
#2015-04-01|1328.52
#2015-04-02|1334.49
#2015-04-03| .
#2015-04-06|1342.55
#2015-04-07|1336.96
#2015-04-08|1341.32
#2015-04-09|1351.50
#2015-04-10|1358.74
#2015-04-13|1355.34
#2015-04-14|1353.65
#2015-04-15|1347.30
#2015-04-16|1354.63
#2015-04-17|1342.75
#2015-04-20|1351.28
#2015-04-21|1356.15
#2015-04-22|1354.84
#2015-04-23|1361.25
#2015-04-24|1360.00
#2015-04-27|1337.19
#2015-04-28|1343.11
#2015-04-29|1318.45
#2015-04-30|1301.11
#2015-05-01|1313.45
#2015-05-04|1324.65
#2015-05-05|1304.24
#2015-05-06|1302.59
#2015-05-07|1308.85
#2015-05-08|1326.15
#2015-05-11|1324.74
#2015-05-12|1321.25
#2015-05-13|1320.06
#2015-05-14|1341.41
#2015-05-15|1345.35
#2015-05-18|1355.08
#2015-05-19|1363.36
#2015-05-20|1365.87
#2015-05-21|1364.84
#2015-05-22|1364.07
#2015-05-25| .
#2015-05-26|1349.55
#2015-05-27|1361.48
#2015-05-28|1360.84
#2015-05-29|1368.56
#2015-06-01|1373.14
#2015-06-02|1364.25
#2015-06-03|1364.86
#2015-06-04|1352.87
#2015-06-05|1353.89
#2015-06-08|1347.93
#2015-06-09|1347.00
#2015-06-10|1364.84
#2015-06-11|1371.96
#2015-06-12|1358.01
#2015-06-15|1367.31
#2015-06-16|1376.70
#2015-06-17|1375.47
#2015-06-18|1389.36
#2015-06-19|1391.35
#2015-06-22|1399.97
#2015-06-23|1399.93
#2015-06-24|1385.19
#2015-06-25|1410.25
#2015-06-26|1408.64
#2015-06-29|1383.16
#2015-06-30|1387.09
#2015-07-01|1395.08
#2015-07-02|1384.59
#2015-07-03| .
#2015-07-06|1378.40
#2015-07-07|1376.66
#2015-07-08|1355.76
#2015-07-09|1361.15
#2015-07-10|1381.53
#2015-07-13|1391.38
#2015-07-14|1403.90
#2015-07-15|1400.48
#2015-07-16|1402.12
#2015-07-17|1400.10
#2015-07-20|1397.91
#2015-07-21|1392.70
#2015-07-22|1402.40
#2015-07-23|1398.15
#2015-07-24|1380.38
#2015-07-27|1373.77
#2015-07-28|1394.17
#2015-07-29|1399.23
#2015-07-30|1398.66
#2015-07-31|1404.36
#2015-08-03|1399.79
#2015-08-04|1402.39
#2015-08-05|1420.78
#2015-08-06|1401.30
#2015-08-07|1397.07
#2015-08-10|1406.64
#2015-08-11|1400.36
#2015-08-12|1395.48
#2015-08-13|1394.29
#2015-08-14|1400.68
#2015-08-17|1418.65
#2015-08-18|1420.68
#2015-08-19|1410.25
#2015-08-20|1378.18
#2015-08-21|1343.04
#2015-08-24|1287.30
#2015-08-25|1279.99
#2015-08-26|1320.22
#2015-08-27|1348.43
#2015-08-28|1344.33
#2015-08-31|1327.48
#2015-09-01|1289.67
#2015-09-02|1312.40
#2015-09-03|1312.82
#2015-09-04|1297.06
#2015-09-07| .
#2015-09-08|1328.24
#2015-09-09|1311.49
#2015-09-10|1316.38
#2015-09-11|1327.33
#2015-09-14|1321.47
#2015-09-15|1336.90
#2015-09-16|1342.04
#2015-09-17|1352.04
#2015-09-18|1335.80
#2015-09-21|1338.43
#2015-09-22|1328.04
#2015-09-23|1329.12
#2015-09-24|1312.86
#2015-09-25|1277.87
#2015-09-28|1229.42
#2015-09-29|1238.37
#2015-09-30|1257.62
#2015-10-01|1262.59
#2015-10-02|1288.43
#2015-10-05|1294.08
#2015-10-06|1265.07
#2015-10-07|1277.38
#2015-10-08|1279.72
#2015-10-09|1290.90
#2015-10-12|1302.27
#2015-10-13|1299.12
#2015-10-14|1285.96
#2015-10-15|1301.96
#2015-10-16|1313.75
#2015-10-19|1322.72
#2015-10-20|1316.09
#2015-10-21|1301.91
#2015-10-22|1260.90
#2015-10-23|1283.88
#2015-10-26|1285.65
#2015-10-27|1296.65
#2015-10-28|1313.30
#2015-10-29|1317.67
#2015-10-30|1313.36
#2015-11-02|1335.00
#2015-11-03|1330.13
#2015-11-04|1327.05
#2015-11-05|1332.90
#2015-11-06|1331.24
#2015-11-09|1323.40
#2015-11-10|1332.08
#2015-11-11|1311.95
#2015-11-12|1289.01
#2015-11-13|1286.44
#2015-11-16|1307.51
#2015-11-17|1310.96
#2015-11-18|1327.32
#2015-11-19|1292.42
#2015-11-20|1309.85
#2015-11-23|1312.84
#2015-11-24|1318.99
#2015-11-25|1321.00
#2015-11-26| .
#2015-11-27|1325.10
#2015-11-30|1310.23
#2015-12-01|1333.71
#2015-12-02|1327.78
#2015-12-03|1298.33
#2015-12-04|1324.29
#2015-12-07|1315.22
#2015-12-08|1315.89
#2015-12-09|1305.56
#2015-12-10|1315.00
#2015-12-11|1301.49
#2015-12-14|1301.24
#2015-12-15|1313.56
#2015-12-16|1329.70
#2015-12-17|1322.76
#2015-12-18|1304.36
#2015-12-21|1318.97
#2015-12-22|1327.25
#2015-12-23|1340.00
#2015-12-24|1339.60
#2015-12-25| .
#2015-12-28|1335.72
#2015-12-29|1349.83
#2015-12-30|1341.55
#2015-12-31|1330.66
#2016-01-01| .
#2016-01-04|1313.69
#2016-01-05|1321.47
#2016-01-06|1310.86
#2016-01-07|1285.53
#2016-01-08|1271.49
#2016-01-11|1262.51
#2016-01-12|1286.28
#2016-01-13|1252.03
#2016-01-14|1267.09
#2016-01-15|1248.10
#2016-01-18| .
#2016-01-19|1252.73
#2016-01-20|1252.75
#2016-01-21|1252.01
#2016-01-22|1275.58
#2016-01-25|1268.02
#2016-01-26|1273.69
#2016-01-27|1262.91
#2016-01-28|1232.56
#2016-01-29|1268.29
#2016-02-01|1279.51
#2016-02-02|1262.96
#2016-02-03|1255.73
#2016-02-04|1258.03
#2016-02-05|1227.04
#2016-02-08|1192.96
#2016-02-09|1204.42
#2016-02-10|1223.36
#2016-02-11|1201.12
#2016-02-12|1217.64
#2016-02-15| .
#2016-02-16|1241.04
#2016-02-17|1264.76
#2016-02-18|1257.18
#2016-02-19|1259.55
#2016-02-22|1281.79
#2016-02-23|1276.06
#2016-02-24|1279.96
#2016-02-25|1296.56
#2016-02-26|1299.60
#2016-02-29|1284.78
#2016-03-01|1300.33
#2016-03-02|1304.91
#2016-03-03|1311.88
#2016-03-04|1313.48
#2016-03-07|1316.82
#2016-03-08|1300.92
#2016-03-09|1304.94
#2016-03-10|1308.69
#2016-03-11|1336.68
#2016-03-14|1337.21
#2016-03-15|1320.07
#2016-03-16|1322.37
#2016-03-17|1306.17
#2016-03-18|1329.08
#2016-03-21|1323.48
#2016-03-22|1329.68
#2016-03-23|1327.93
#2016-03-24|1322.51
#2016-03-25| .
#2016-03-28|1324.33
#2016-03-29|1346.65
#2016-03-30|1350.06
#2016-03-31|1346.30
#2016-04-01|1358.35
#2016-04-04|1370.45
#2016-04-05|1348.22
#2016-04-06|1372.95
#2016-04-07|1359.02
#2016-04-08|1358.27
#2016-04-11|1353.39
#2016-04-12|1365.21
#2016-04-13|1380.51
#2016-04-14|1381.36
#2016-04-15|1379.88
#2016-04-18|1388.18
#2016-04-19|1392.14
#2016-04-20|1408.61
#2016-04-21|1406.21
#2016-04-22|1414.78
#2016-04-25|1413.74
#2016-04-26|1416.80
#2016-04-27|1424.40
#2016-04-28|1422.51
#2016-04-29|1409.09
#2016-05-02|1416.90
#2016-05-03|1410.08
#2016-05-04|1402.99
#2016-05-05|1410.58
#2016-05-06|1414.12
#2016-05-09|1422.16
#2016-05-10|1432.87
#2016-05-11|1422.84
#2016-05-12|1413.78
#2016-05-13|1407.55
#2016-05-16|1425.90
#2016-05-17|1409.20
#2016-05-18|1411.50
#2016-05-19|1402.39
#2016-05-20|1412.73
#2016-05-23|1407.56
#2016-05-24|1425.02
#2016-05-25|1430.52
#2016-05-26|1427.81
#2016-05-27|1435.11
#2016-05-30| .
#2016-05-31|1432.36
#2016-06-01|1439.61
#2016-06-02|1458.68
#2016-06-03|1453.74
#2016-06-06|1461.99
#2016-06-07|1459.90
#2016-06-08|1479.18
#2016-06-09|1483.80
#2016-06-10|1468.94
#2016-06-13|1458.89
#2016-06-14|1457.14
#2016-06-15|1447.33
#2016-06-16|1452.96
#2016-06-17|1444.66
#2016-06-20|1459.55
#2016-06-21|1460.41
#2016-06-22|1462.59
#2016-06-23|1482.14
#2016-06-24|1441.49
#2016-06-27|1414.40
#2016-06-28|1436.43
#2016-06-29|1464.61
#2016-06-30|1479.42
#2016-07-01|1482.07
#2016-07-04| .
#2016-07-05|1477.54
#2016-07-06|1489.02
#2016-07-07|1486.57
#2016-07-08|1506.79
#2016-07-11|1506.03
#2016-07-12|1508.90
#2016-07-13|1514.42
#2016-07-14|1516.72
#2016-07-15|1511.89
#2016-07-18|1512.04
#2016-07-19|1511.01
#2016-07-20|1524.62
#2016-07-21|1519.65
#2016-07-22|1521.81
#2016-07-25|1509.66
#2016-07-26|1519.14
#2016-07-27|1508.25
#2016-07-28|1515.77
#2016-07-29|1521.77
#2016-08-01|1520.93
#2016-08-02|1513.60
#2016-08-03|1512.97
#2016-08-04|1508.28
#2016-08-05|1515.60
#2016-08-08|1508.07
#2016-08-09|1513.60
#2016-08-10|1509.46
#2016-08-11|1515.83
#2016-08-12|1512.05
#2016-08-15|1513.27
#2016-08-16|1501.15
#2016-08-17|1496.68
#2016-08-18|1501.45
#2016-08-19|1502.00
#2016-08-22|1504.00
#2016-08-23|1505.58
#2016-08-24|1485.29
#2016-08-25|1473.52
#2016-08-26|1478.45
#2016-08-29|1489.89
#2016-08-30|1487.86
#2016-08-31|1482.05
#2016-09-01|1477.84
#2016-09-02|1486.71
#2016-09-05| .
#2016-09-06|1485.69
#2016-09-07|1485.68
#2016-09-08|1486.53
#2016-09-09|1451.79
#2016-09-12|1472.55
#2016-09-13|1450.26
#2016-09-14|1448.76
#2016-09-15|1468.49
#2016-09-16|1475.27
#2016-09-19|1475.11
#2016-09-20|1475.28
#2016-09-21|1494.65
#2016-09-22|1509.04
#2016-09-23|1499.93
#2016-09-26|1486.39
#2016-09-27|1498.90
#2016-09-28|1499.91
#2016-09-29|1479.31
#2016-09-30|1496.03
#2016-10-03|1485.01
#2016-10-04|1478.86
#2016-10-05|1482.71
#2016-10-06|1480.63
#2016-10-07|1481.02
#2016-10-10|1494.86
#2016-10-11|1455.80
#2016-10-12|1455.09
#2016-10-13|1453.27
#2016-10-14|1449.45
#2016-10-17|1444.67
#2016-10-18|1477.55
#2016-10-19|1474.30
#2016-10-20|1478.15
#2016-10-21|1471.42
#2016-10-24|1474.05
#2016-10-25|1456.28
#2016-10-26|1424.61
#2016-10-27|1415.06
#2016-10-28|1412.32
#2016-10-31|1413.94
#2016-11-01|1396.50
#2016-11-02|1400.37
#2016-11-03|1396.91
#2016-11-04|1405.05
#2016-11-07|1441.34
#2016-11-08|1452.29
#2016-11-09|1432.72
#2016-11-10|1446.02
#2016-11-11|1428.52
#2016-11-14|1428.16
#2016-11-15|1447.47
#2016-11-16|1447.82
#2016-11-17|1460.50
#2016-11-18|1446.52
#2016-11-21|1453.48
#2016-11-22|1428.11
#2016-11-23|1444.08
#2016-11-24| .
#2016-11-25|1448.54
#2016-11-28|1434.07
#2016-11-29|1450.42
#2016-11-30|1436.30
#2016-12-01|1431.52
#2016-12-02|1435.70
#2016-12-05|1430.16
#2016-12-06|1435.72
#2016-12-07|1436.72
#2016-12-08|1440.23
#2016-12-09|1452.46
#2016-12-12|1455.96
#2016-12-13|1459.71
#2016-12-14|1446.38
#2016-12-15|1450.37
#2016-12-16|1456.88
#2016-12-19|1447.14
#2016-12-20|1445.76
#2016-12-21|1440.71
#2016-12-22|1442.59
#2016-12-23|1452.75
#2016-12-26| .
#2016-12-27|1453.72
#2016-12-28|1443.14
#2016-12-29|1444.39
#2016-12-30|1438.37
#2017-01-02| .
#2017-01-03|1444.96
#2017-01-04|1456.85
#2017-01-05|1455.79
#2017-01-06|1465.04
#2017-01-09|1472.09
#2017-01-10|1488.68
#2017-01-11|1490.76
#2017-01-12|1491.60
#2017-01-13|1495.24
#2017-01-16| .
#2017-01-17|1494.51
#2017-01-18|1487.50
#2017-01-19|1483.23
#2017-01-20|1481.36
#2017-01-23|1475.22
#2017-01-24|1476.30
#2017-01-25|1489.21
#2017-01-26|1482.99
#2017-01-27|1493.91
#2017-01-30|1484.87
#2017-01-31|1503.87
#2017-02-01|1515.61
#2017-02-02|1506.93
#2017-02-03|1517.98
#2017-02-06|1508.46
#2017-02-07|1512.74
#2017-02-08|1512.18
#2017-02-09|1520.91
#2017-02-10|1524.20
#2017-02-13|1533.46
#2017-02-14|1540.95
#2017-02-15|1551.66
#2017-02-16|1550.73
#2017-02-17|1544.54
#2017-02-20| .
#2017-02-21|1563.33
#2017-02-22|1559.66
#2017-02-23|1569.00
#2017-02-24|1576.49
#2017-02-27|1580.50
#2017-02-28|1577.00
#2017-03-01|1596.99
#2017-03-02|1590.96
#2017-03-03|1594.07
#2017-03-06|1585.50
#2017-03-07|1577.68
#2017-03-08|1580.45
#2017-03-09|1587.80
#2017-03-10|1593.61
#2017-03-13|1596.07
#2017-03-14|1585.91
#2017-03-15|1604.72
#2017-03-16|1588.74
#2017-03-17|1591.75
#2017-03-20|1581.16
#2017-03-21|1570.29
#2017-03-22|1571.92
#2017-03-23|1565.62
#2017-03-24|1568.83
#2017-03-27|1572.96
#2017-03-28|1576.92
#2017-03-29|1573.42
#2017-03-30|1578.74
#2017-03-31|1574.32
#2017-04-03|1582.96
#2017-04-04|1573.95
#2017-04-05|1572.04
#2017-04-06|1576.05
#2017-04-07|1577.56
#2017-04-10|1579.19
#2017-04-11|1578.95
#2017-04-12|1574.82
#2017-04-13|1569.86
#2017-04-14| .
#2017-04-17|1580.42
#2017-04-18|1576.54
#2017-04-19|1587.67
#2017-04-20|1603.57
#2017-04-21|1597.06
#2017-04-24|1613.39
#2017-04-25|1620.85
#2017-04-26|1639.52
#2017-04-27|1641.48
#2017-04-28|1648.74
#2017-05-01|1654.31
#2017-05-02|1664.28
#2017-05-03|1656.23
#2017-05-04|1660.85
#2017-05-05|1665.82
#2017-05-08|1660.59
#2017-05-09|1661.21
#2017-05-10|1661.93
#2017-05-11|1664.44
#2017-05-12|1658.83
#2017-05-15|1666.28
#2017-05-16|1655.18
#2017-05-17|1637.88
#2017-05-18|1647.16
#2017-05-19|1656.34
#2017-05-22|1668.22
#2017-05-23|1672.79
#2017-05-24|1679.66
#2017-05-25|1693.15
#2017-05-26|1690.40
#2017-05-29| .
#2017-05-30|1689.12
#2017-05-31|1686.47
#2017-06-01|1717.56
#2017-06-02|1721.24
#2017-06-05|1719.89
#2017-06-06|1720.61
#2017-06-07|1731.05
#2017-06-08|1724.91
#2017-06-09|1722.47
#2017-06-12|1714.34
#2017-06-13|1724.57
#2017-06-14|1730.76
#2017-06-15|1724.57
#2017-06-16|1731.47
#2017-06-19|1750.58
#2017-06-20|1746.98
#2017-06-21|1753.95
#2017-06-22|1765.06
#2017-06-23|1763.90
#2017-06-26|1756.74
#2017-06-27|1749.24
#2017-06-28|1761.84
#2017-06-29|1748.74
#2017-06-30|1754.13
#2017-07-03|1753.03
#2017-07-04| .
#2017-07-05|1764.99
#2017-07-06|1744.32
#2017-07-07|1760.55
#2017-07-10|1754.08
#2017-07-11|1753.61
#2017-07-12|1766.20
#2017-07-13|1761.92
#2017-07-14|1775.85
#2017-07-17|1768.96
#2017-07-18|1764.38
#2017-07-19|1774.05
#2017-07-20|1781.77
#2017-07-21|1776.89
#2017-07-24|1778.40
#2017-07-25|1770.66
#2017-07-26|1759.36
#2017-07-27|1742.52
#2017-07-28|1752.01
#2017-07-31|1743.61
#2017-08-01|1741.29
#2017-08-02|1738.38
#2017-08-03|1747.38
#2017-08-04|1742.82
#2017-08-07|1748.50
#2017-08-08|1740.66
#2017-08-09|1737.89
#2017-08-10|1716.59
#2017-08-11|1725.85
#2017-08-14|1739.52
#2017-08-15|1743.43
#2017-08-16|1747.51
#2017-08-17|1730.98
#2017-08-18|1723.32
#2017-08-21|1731.73
#2017-08-22|1746.26
#2017-08-23|1728.65
#2017-08-24|1728.59
#2017-08-25|1728.73
#2017-08-28|1735.39
#2017-08-29|1737.51
#2017-08-30|1739.34
#2017-08-31|1765.45
#2017-09-01|1764.19
#2017-09-04| .
#2017-09-05|1763.53
#2017-09-06|1765.03
#2017-09-07|1770.18
#2017-09-08|1783.45
#2017-09-11|1797.21
#2017-09-12|1790.28
#2017-09-13|1785.55
#2017-09-14|1780.36
#2017-09-15|1779.81
#2017-09-18|1779.06
#2017-09-19|1749.31
#2017-09-20|1753.22
#2017-09-21|1741.59
#2017-09-22|1743.53
#2017-09-25|1728.53
#2017-09-26|1735.64
#2017-09-27|1741.57
#2017-09-28|1743.23
#2017-09-29|1754.94
#2017-10-02|1766.10
#2017-10-03|1767.53
#2017-10-04|1778.52
#2017-10-05|1779.30
#2017-10-06|1779.48
#2017-10-09|1750.01
#2017-10-10|1742.55
#2017-10-11|1749.85
#2017-10-12|1746.73
#2017-10-13|1739.30
#2017-10-16|1737.45
#2017-10-17|1764.94
#2017-10-18|1776.09
#2017-10-19|1783.94
#2017-10-20|1805.32
#2017-10-23|1808.76
#2017-10-24|1806.45
#2017-10-25|1811.70
#2017-10-26|1824.71
#2017-10-27|1846.11
#2017-10-30|1824.22
#2017-10-31|1828.80
#2017-11-01|1822.20
#2017-11-02|1819.13
#2017-11-03|1839.31
#2017-11-06|1834.69
#2017-11-07|1839.18
#2017-11-08|1832.33
#2017-11-09|1839.43
#2017-11-10|1823.64
#2017-11-13|1831.14
#2017-11-14|1827.84
#2017-11-15|1816.94
#2017-11-16|1842.07
#2017-11-17|1833.62
#2017-11-20|1833.39
#2017-11-21|1858.28
#2017-11-22|1854.99
#2017-11-23| .
#2017-11-24|1861.36
#2017-11-27|1860.72
#2017-11-28|1875.37
#2017-11-29|1892.87
#2017-11-30|1919.55
#2017-12-01|1905.69
#2017-12-04|1864.51
#2017-12-05|1862.66
#2017-12-06|1868.05
#2017-12-07|1872.39
#2017-12-08|1889.54
#2017-12-11|1885.98
#2017-12-12|1889.54
#2017-12-13|1896.52
#2017-12-14|1875.62
#2017-12-15|1896.69
#2017-12-18|1901.53
#2017-12-19|1902.66
#2017-12-20|1897.10
#2017-12-21|1888.03
#2017-12-22|1885.93
#2017-12-25| .
#2017-12-26|1886.47
#2017-12-27|1890.69
#2017-12-28|1897.20
#2017-12-29|1881.14
#2018-01-01| .
#2018-01-02|1903.94
#2018-01-03|1925.15
#2018-01-04|1931.30
#2018-01-05|1960.06
#2018-01-08|1955.24
#2018-01-09|1971.79
#2018-01-10|1963.83
#2018-01-11|1975.40
#2018-01-12|1990.08
#2018-01-15| .
#2018-01-16|1996.31
#2018-01-17|2024.06
#2018-01-18|2036.25
#2018-01-19|2046.43
#2018-01-22|2051.99
#2018-01-23|2052.97
#2018-01-24|2061.77
#2018-01-25|2078.56
#2018-01-26|2102.43
#2018-01-29|2097.64
#2018-01-30|2050.81
#2018-01-31|2053.29
#2018-02-01|2041.20
#2018-02-02|2012.28
#2018-02-05|1931.31
#2018-02-06|1952.84
#2018-02-07|1943.82
#2018-02-08|1873.51
#2018-02-09|1899.75
#2018-02-12|1922.25
#2018-02-13|1924.13
#2018-02-14|1951.82
#2018-02-15|1958.93
#2018-02-16|1971.01
#2018-02-19| .
#2018-02-20|1956.23
#2018-02-21|1948.48
#2018-02-22|1948.30
#2018-02-23|1971.16
#2018-02-26|1994.99
#2018-02-27|1986.03
#2018-02-28|1956.83
#2018-03-01|1925.08
#2018-03-02|1941.81
#2018-03-05|1958.09
#2018-03-06|1964.47
#2018-03-07|1975.13
#2018-03-08|1973.18
#2018-03-09|1999.87
#2018-03-12|1987.33
#2018-03-13|1986.05
#2018-03-14|1976.09
#2018-03-15|1982.28
#2018-03-16|1975.81
#2018-03-19|1952.63
#2018-03-20|1958.66
#2018-03-21|1945.55
#2018-03-22|1899.10
#2018-03-23|1867.48
#2018-03-26|1913.24
#2018-03-27|1893.01
#2018-03-28|1891.11
#2018-03-29|1901.47
#2018-03-30| .
#2018-04-02|1876.62
#2018-04-03|1909.71
#2018-04-04|1927.50
#2018-04-05|1940.73
#2018-04-06|1895.06
#2018-04-09|1904.92
#2018-04-10|1939.00
#2018-04-11|1915.44
#2018-04-12|1933.63
#2018-04-13|1933.71
#2018-04-16|1964.46
#2018-04-17|1994.83
#2018-04-18|2005.47
#2018-04-19|1990.31
#2018-04-20|1979.87
#2018-04-23|1984.21
#2018-04-24|1965.15
#2018-04-25|1981.00
#2018-04-26|1995.53
#2018-04-27|2007.93
#2018-04-30|1981.01
#2018-05-01|1993.97
#2018-05-02|1977.64
#2018-05-03|1976.60
#2018-05-04|1994.92
#2018-05-07|1998.19
#2018-05-08|1976.44
#2018-05-09|1977.98
#2018-05-10|2013.29
#2018-05-11|2032.38
#2018-05-14|2047.12
#2018-05-15|2019.79
#2018-05-16|2035.11
#2018-05-17|2039.71
#2018-05-18|2047.67
#2018-05-21|2065.28
#2018-05-22|2054.08
#2018-05-23|2057.16
#2018-05-24|2056.50
#2018-05-25|2058.56
#2018-05-28| .
#2018-05-29|2038.57
#2018-05-30|2060.89
#2018-05-31|2036.95
#2018-06-01|2062.42
#2018-06-04|2074.59
#2018-06-05|2075.44
#2018-06-06|2099.57
#2018-06-07|2094.62
#2018-06-08|2109.28
#2018-06-11|2125.18
#2018-06-12|2127.22
#2018-06-13|2124.18
#2018-06-14|2138.34
#2018-06-15|2141.08
#2018-06-18|2130.34
#2018-06-19|2120.94
#2018-06-20|2120.67
#2018-06-21|2114.48
#2018-06-22|2126.23
#2018-06-25|2101.41
#2018-06-26|2103.05
#2018-06-27|2080.51
#2018-06-28|2083.43
#2018-06-29|2080.28
#2018-07-02|2088.64
#2018-07-03|2091.35
#2018-07-04| .
#2018-07-05|2106.88
#2018-07-06|2121.20
#2018-07-09|2140.42
#2018-07-10|2149.77
#2018-07-11|2140.67
#2018-07-12|2160.14
#2018-07-13|2167.29
#2018-07-16|2150.80
#2018-07-17|2152.34
#2018-07-18|2158.30
#2018-07-19|2159.25
#2018-07-20|2161.98
#2018-07-23|2171.78
#2018-07-24|2166.76
#2018-07-25|2192.93
#2018-07-26|2195.71
#2018-07-27|2174.72
#2018-07-30|2160.32
#2018-07-31|2177.24
#2018-08-01|2176.52
#2018-08-02|2199.64
#2018-08-03|2207.43
#2018-08-06|2207.60
#2018-08-07|2205.67
#2018-08-08|2211.36
#2018-08-09|2217.28
#2018-08-10|2207.28
#2018-08-13|2206.02
#2018-08-14|2225.48
#2018-08-15|2215.06
#2018-08-16|2228.12
#2018-08-17|2229.77
#2018-08-20|2229.09
#2018-08-21|2240.87
#2018-08-22|2248.89
#2018-08-23|2251.49
#2018-08-24|2263.03
#2018-08-27|2276.65
#2018-08-28|2282.59
#2018-08-29|2298.46
#2018-08-30|2291.19
#2018-08-31|2294.05
#2018-09-03| .
#2018-09-04|2285.37
#2018-09-05|2272.63
#2018-09-06|2282.61
#2018-09-07|2278.13
#2018-09-10|2261.66
#2018-09-11|2270.89
#2018-09-12|2283.60
#2018-09-13|2311.47
#2018-09-14|2313.34
#2018-09-17|2289.93
#2018-09-18|2304.80
#2018-09-19|2304.15
#2018-09-20|2317.53
#2018-09-21|2320.20
#2018-09-24|2338.53
#2018-09-25|2334.09
#2018-09-26|2332.07
#2018-09-27|2337.41
#2018-09-28|2352.51
#2018-10-01|2367.15
#2018-10-02|2351.93
#2018-10-03|2335.36
#2018-10-04|2306.55
#2018-10-05|2306.06
#2018-10-08|2285.67
#2018-10-09|2291.40
#2018-10-10|2230.26
#2018-10-11|2192.44
#2018-10-12|2227.67
#2018-10-15|2210.14
#2018-10-16|2289.73
#2018-10-17|2285.41
#2018-10-18|2262.36
#2018-10-19|2227.46
#2018-10-22|2217.59
#2018-10-23|2206.93
#2018-10-24|2143.44
#2018-10-25|2173.57
#2018-10-26|2137.04
#2018-10-29|2127.34
#2018-10-30|2156.74
#2018-10-31|2171.68
#2018-11-01|2190.45
#2018-11-02|2186.02
#2018-11-05|2189.64
#2018-11-06|2207.70
#2018-11-07|2286.20
#2018-11-08|2291.84
#2018-11-09|2276.89
#2018-11-12|2221.61
#2018-11-13|2202.61
#2018-11-14|2183.74
#2018-11-15|2204.99
#2018-11-16|2234.66
#2018-11-19|2167.45
#2018-11-20|2152.11
#2018-11-21|2160.79
#2018-11-22| .
#2018-11-23|2167.06
#2018-11-26|2195.69
#2018-11-27|2209.49
#2018-11-28|2281.56
#2018-11-29|2288.28
#2018-11-30|2295.34
#2018-12-03|2327.43
#2018-12-04|2258.80
#2018-12-05| .
#2018-12-06|2243.62
#2018-12-07|2176.99
#2018-12-10|2185.07
#2018-12-11|2192.43
#2018-12-12|2213.02
#2018-12-13|2214.37
#2018-12-14|2151.47
#2018-12-17|2094.99
#2018-12-18|2080.79
#2018-12-19|2054.28
#2018-12-20|1999.03
#2018-12-21|1973.12
#2018-12-24|1924.30
#2018-12-25| .
#2018-12-26|2013.93
#2018-12-27|2038.06
#2018-12-28|2036.84
#2018-12-31|2063.60
#2019-01-01| .
#2019-01-02|2017.88
#2019-01-03|1961.77
#2019-01-04|2015.16
#2019-01-07|2013.25
#2019-01-08|2038.82
#2019-01-09|2070.26
#2019-01-10|2083.64
#2019-01-11|2088.08
#2019-01-14|2074.19
#2019-01-15|2124.65
#2019-01-16|2139.23
#2019-01-17|2150.84
#2019-01-18|2183.90
#2019-01-21| .
#2019-01-22|2172.11
#2019-01-23|2180.85
#2019-01-24|2182.37
#2019-01-25|2190.42
#2019-01-28|2167.86
#2019-01-29|2172.08
#2019-01-30|2225.20
#2019-01-31|2242.27
#2019-02-01|2234.38
#2019-02-04|2232.60
#2019-02-05|2229.00
#2019-02-06|2243.35
#2019-02-07|2233.07
#2019-02-08|2219.64
#2019-02-11|2218.68
#2019-02-12|2252.95
#2019-02-13|2255.43
#2019-02-14|2260.10
#2019-02-15|2297.69
#2019-02-18| .
#2019-02-19|2291.75
#2019-02-20|2293.73
#2019-02-21|2279.14
#2019-02-22|2294.10
#2019-02-25|2284.99
#2019-02-26|2270.10
#2019-02-27|2236.52
#2019-02-28|2217.56
#2019-03-01|2259.62
#2019-03-04|2210.55
#2019-03-05|2214.37
#2019-03-06|2179.17
#2019-03-07|2163.80
#2019-03-08|2162.61
#2019-03-11|2195.74
#2019-03-12|2214.51
#2019-03-13|2247.08
#2019-03-14|2250.95
#2019-03-15|2254.94
#2019-03-18|2255.91
#2019-03-19|2276.94
#2019-03-20|2251.83
#2019-03-21|2277.20
#2019-03-22|2229.07
#2019-03-25|2228.24
#2019-03-26|2217.28
#2019-03-27|2200.14
#2019-03-28|2209.30
#2019-03-29|2239.53
#2019-04-01|2242.55
#2019-04-02|2235.29
#2019-04-03|2232.95
#2019-04-04|2238.14
#2019-04-05|2253.31
#2019-04-08|2251.98
#2019-04-09|2251.77
#2019-04-10|2250.05
#2019-04-11|2213.91
#2019-04-12|2170.44
#2019-04-15|2186.39
#2019-04-16|2108.47
#2019-04-17|2030.81
#2019-04-18|2054.29
#2019-04-19| .
#2019-04-22|2060.47
#2019-04-23|2104.52
#2019-04-24|2109.91
#2019-04-25|2133.02
#2019-04-26|2168.63
#2019-04-29|2160.62
#2019-04-30|2165.45
#2019-05-01|2145.00
#2019-05-02|2162.40
#2019-05-03|2175.55
#2019-05-06|2204.51
#2019-05-07|2168.77
#2019-05-08|2169.96
#2019-05-09|2165.50
#2019-05-10|2170.18
#2019-05-13|2133.97
#2019-05-14|2141.26
#2019-05-15|2144.65
#2019-05-16|2155.29
#2019-05-17|2153.34
#2019-05-20|2158.71
#2019-05-21|2183.12
#2019-05-22|2190.63
#2019-05-23|2176.43
#2019-05-24|2188.59
#2019-05-27| .
#2019-05-28|2154.46
#2019-05-29|2148.94
#2019-05-30|2165.76
#2019-05-31|2154.27
#2019-06-03|2143.88
#2019-06-04|2186.37
#2019-06-05|2210.17
#2019-06-06|2215.62
#2019-06-07|2246.20
#2019-06-10|2266.77
#2019-06-11|2253.83
#2019-06-12|2252.96
#2019-06-13|2261.46
#2019-06-14|2252.48
#2019-06-17|2262.12
#2019-06-18|2278.29
#2019-06-19|2304.27
#2019-06-20|2309.00
#2019-06-21|2320.65
#2019-06-24|2313.49
#2019-06-25|2300.83
#2019-06-26|2269.43
#2019-06-27|2287.72
#2019-06-28|2298.59
#2019-07-01|2305.16
#2019-07-02|2305.43
#2019-07-03|2323.74
#2019-07-04| .
#2019-07-05|2323.61
#2019-07-08|2314.74
#2019-07-09|2310.01
#2019-07-10|2323.92
#2019-07-11|2379.61
#2019-07-12|2381.89
#2019-07-15|2378.08
#2019-07-16|2366.45
#2019-07-17|2377.72
#2019-07-18|2384.66
#2019-07-19|2361.21
#2019-07-22|2361.88
#2019-07-23|2373.21
#2019-07-24|2376.63
#2019-07-25|2349.88
#2019-07-26|2371.04
#2019-07-29|2384.87
#2019-07-30|2386.07
#2019-07-31|2349.22
#2019-08-01|2342.01
#2019-08-02|2328.11
#2019-08-05|2262.49
#2019-08-06|2308.43
#2019-08-07|2306.15
#2019-08-08|2336.52
#2019-08-09|2337.05
#2019-08-12|2304.96
#2019-08-13|2346.13
#2019-08-14|2278.68
#2019-08-15|2290.55
#2019-08-16|2311.40
#2019-08-19|2324.55
#2019-08-20|2310.22
#2019-08-21|2323.44
#2019-08-22|2297.13
#2019-08-23|2252.26
#2019-08-26|2268.01
#2019-08-27|2245.19
#2019-08-28|2267.29
#2019-08-29|2297.97
#2019-08-30|2307.20
#2019-09-02| .
#2019-09-03|2281.69
#2019-09-04|2276.16
#2019-09-05|2297.83
#2019-09-06|2306.38
#2019-09-09|2285.84
#2019-09-10|2292.33
#2019-09-11|2311.50
#2019-09-12|2306.95
#2019-09-13|2310.85
#2019-09-16|2312.46
#2019-09-17|2311.44
#2019-09-18|2309.17
#2019-09-19|2321.67
#2019-09-20|2323.58
#2019-09-23|2308.31
#2019-09-24|2283.06
#2019-09-25|2268.09
#2019-09-26|2245.07
#2019-09-27|2226.38
#2019-09-30|2252.76
#2019-10-01|2227.77
#2019-10-02|2195.72
#2019-10-03|2215.06
#2019-10-04|2251.49
#2019-10-07|2239.76
#2019-10-08|2185.50
#2019-10-09|2216.77
#2019-10-10|2227.10
#2019-10-11|2242.35
#2019-10-14|2234.19
#2019-10-15|2294.45
#2019-10-16|2285.63
#2019-10-17|2313.33
#2019-10-18|2323.08
#2019-10-21|2315.36
#2019-10-22|2305.84
#2019-10-23|2327.01
#2019-10-24|2311.45
#2019-10-25|2319.62
#2019-10-28|2345.58
#2019-10-29|2378.90
#2019-10-30|2388.36
#2019-10-31|2383.57
#2019-11-01|2394.10
#2019-11-04|2388.68
#2019-11-05|2360.05
#2019-11-06|2376.03
#2019-11-07|2394.24
#2019-11-08|2402.12
#2019-11-11|2390.86
#2019-11-12|2411.44
#2019-11-13|2418.25
#2019-11-14|2424.49
#2019-11-15|2491.16
#2019-11-18|2483.62
#2019-11-19|2502.19
#2019-11-20|2504.82
#2019-11-21|2500.23
#2019-11-22|2501.83
#2019-11-25|2537.13
#2019-11-26|2531.05
#2019-11-27|2545.61
#2019-11-28|2545.61
#2019-11-29|2533.77
#2019-12-02|2521.13
#2019-12-03|2512.90
#2019-12-04|2533.72
#2019-12-05|2536.30
#2019-12-06|2548.51
#2019-12-09|2512.53
#2019-12-10|2511.94
#2019-12-11|2516.40
#2019-12-12|2535.14
#2019-12-13|2544.21
#2019-12-16|2578.06
#2019-12-17|2572.38
#2019-12-18|2582.41
#2019-12-19|2588.90
#2019-12-20|2601.20
#2019-12-23|2617.52
#2019-12-24|2613.88
#2019-12-25| .
#2019-12-26|2608.43
#2019-12-27|2614.42
#2019-12-30|2597.30
#2019-12-31|2603.27
#2020-01-01| .
#2020-01-02|2607.53
#2020-01-03|2589.47
#2020-01-06|2614.69
#2020-01-07|2606.76
#2020-01-08|2637.05
#2020-01-09|2644.41
#2020-01-10|2650.14
#2020-01-13|2629.52
#2020-01-14|2628.98
#2020-01-15|2649.52
#2020-01-16|2676.40
#2020-01-17|2677.80
#2020-01-20| .
#2020-01-21|2689.27
#2020-01-22|2699.95
#2020-01-23|2686.38
#2020-01-24|2647.77
#2020-01-27|2608.49
#2020-01-28|2633.66
#2020-01-29|2619.14
#2020-01-30|2595.03
#2020-01-31|2534.11
#2020-02-03|2555.52
#2020-02-04|2608.24
#2020-02-05|2667.70
#2020-02-06|2656.48
#2020-02-07|2617.65
#2020-02-10|2630.48
#2020-02-11|2657.87
#2020-02-12|2683.30
#2020-02-13|2694.36
#2020-02-14|2705.60
#2020-02-17| .
#2020-02-18|2699.38
#2020-02-19|2725.45
#2020-02-20|2700.38
#2020-02-21|2686.67
#2020-02-24|2567.65
#2020-02-25|2471.79
#2020-02-26|2449.69
#2020-02-27|2374.96
#2020-02-28|2348.30
#2020-03-02|2457.42
#2020-03-03|2388.62
#2020-03-04|2551.44
#2020-03-05|2475.26
#2020-03-06|2448.40
#2020-03-09|2307.18
#2020-03-10|2408.12
#2020-03-11|2313.24
#2020-03-12|2128.85
#2020-03-13|2258.97
#2020-03-16|1960.68
#2020-03-17|2055.89
#2020-03-18|1936.90
#2020-03-19|1953.98
#2020-03-20|1866.42
#2020-03-23|1763.95
#2020-03-24|1951.00
#2020-03-25|2037.61
#2020-03-26|2185.20
#2020-03-27|2113.95
#2020-03-30|2191.61
#2020-03-31|2177.81
#2020-04-01|2061.17
#2020-04-02|2107.28
#2020-04-03|2062.78
#2020-04-06|2220.86
#2020-04-07|2211.62
#2020-04-08|2337.78
#2020-04-09|2361.08
#2020-04-10|2361.08
#2020-04-13|2326.86
#2020-04-14|2394.04
#2020-04-15|2392.80
#2020-04-16|2457.83
#2020-04-17|2506.82
#2020-04-20|2466.16
#2020-04-21|2379.55
#2020-04-22|2425.44
#2020-04-23|2441.75
#2020-04-24|2490.97
#2020-04-27|2532.86
#2020-04-28|2470.16
#2020-04-29|2514.83
#2020-04-30|2497.48
#2020-05-01|2437.19
#2020-05-04|2440.78
#2020-05-05|2502.69
#2020-05-06|2475.83
#2020-05-07|2498.10
#2020-05-08|2515.96
#2020-05-11|2542.04
#2020-05-12|2493.44
#2020-05-13|2443.62
#2020-05-14|2478.80
#2020-05-15|2500.48
#2020-05-18|2554.95
#2020-05-19|2527.20
#2020-05-20|2533.70
#2020-05-21|2508.02
#2020-05-22|2521.34
#2020-05-25|2521.34
#2020-05-26|2530.55
#2020-05-27|2559.72
#2020-05-28|2590.52
#2020-05-29|2608.94
#2020-06-01|2603.95
#2020-06-02|2616.89
#2020-06-03|2604.38
#2020-06-04|2566.39
#2020-06-05|2649.10
#2020-06-08|2663.40
#2020-06-09|2621.42
#2020-06-10|2606.08
#2020-06-11|2440.08
#2020-06-12|2465.89
#2020-06-15|2490.30
#2020-06-16|2533.15
#2020-06-17|2531.45
#2020-06-18|2523.49
#2020-06-19|2530.95
#2020-06-22|2528.25
#2020-06-23|2548.36
#2020-06-24|2456.35
#2020-06-25|2481.37
#2020-06-26|2451.89
#2020-06-29|2480.37
#2020-06-30|2531.83
#2020-07-01|2552.64
#2020-07-02|2571.09
#2020-07-03| .
#2020-07-06|2603.74
#2020-07-07|2564.56
#2020-07-08|2573.32
#2020-07-09|2549.70
#2020-07-10|2547.65
#2020-07-13|2549.95
#2020-07-14|2616.79
#2020-07-15|2660.73
#2020-07-16|2650.50
#2020-07-17|2696.78
#2020-07-20|2687.00
#2020-07-21|2707.14
#2020-07-22|2738.43
#2020-07-23|2730.02
#2020-07-24|2718.99
#2020-07-27|2724.42
#2020-07-28|2705.32
#2020-07-29|2769.88
#2020-07-30|2755.67
#2020-07-31|2741.51
#2020-08-03|2752.67
#2020-08-04|2737.82
#2020-08-05|2768.77
#2020-08-06|2743.48
#2020-08-07|2763.75
#2020-08-10|2755.16
#2020-08-11|2739.68
#2020-08-12|2782.24
#2020-08-13|2787.35
#2020-08-14|2776.37
#2020-08-17|2788.42
#2020-08-18|2783.63
#2020-08-19|2773.59
#2020-08-20|2762.40
#2020-08-21|2764.79
#2020-08-24|2742.48
#2020-08-25|2766.50
#2020-08-26|2758.11
#2020-08-27|2783.29
#2020-08-28|2798.01
#2020-08-31|2806.84
#2020-09-01|2808.40
#2020-09-02|2869.01
#2020-09-03|2787.37
#2020-09-04|2756.05
#2020-09-07| .
#2020-09-08|2710.55
#2020-09-09|2763.18
#2020-09-10|2726.74
#2020-09-11|2720.88
#2020-09-14|2766.42
#2020-09-15|2763.70
#2020-09-16|2763.15
#2020-09-17|2749.84
#2020-09-18|2737.72
#2020-09-21|2703.42
#2020-09-22|2710.78
#2020-09-23|2669.35
#2020-09-24|2648.07
#2020-09-25|2701.02
#2020-09-28|2733.61
#2020-09-29|2737.22
#2020-09-30|2780.98
#2020-10-01|2767.68
#2020-10-02|2746.03
#2020-10-05|2812.93
#2020-10-06|2794.77
#2020-10-07|2855.21
#2020-10-08|2869.49
#2020-10-09|2914.08
#2020-10-12|2938.43
#2020-10-13|2918.40
#2020-10-14|2911.57
#2020-10-15|2905.81
#2020-10-16|2930.58
#2020-10-19|2890.95
#2020-10-20|2899.83
#2020-10-21|2894.58
#2020-10-22|2960.79
#2020-10-23|2964.31
#2020-10-26|2935.37
#2020-10-27|2940.52
#2020-10-28|2838.23
#2020-10-29|2824.16
#2020-10-30|2799.97
#2020-11-02|2833.61
#2020-11-03|2879.85
#2020-11-04|2936.82
#2020-11-05|2976.30
#2020-11-06|3004.21
#2020-11-09|3006.82
#2020-11-10|2960.26
#2020-11-11|2972.13
#2020-11-12|2965.77
#2020-11-13|3001.59
#2020-11-16|2985.99
#2020-11-17|2967.13
#2020-11-18|2906.83
#2020-11-19|2918.78
#2020-11-20|2912.96
#2020-11-23|2897.76
#2020-11-24|2898.43
#2020-11-25|2890.58
#2020-11-26|2890.58
#2020-11-27|2919.70
#2020-11-30|2945.26
#2020-12-01|2959.13
#2020-12-02|2982.32
#2020-12-03|2976.32
#2020-12-04|3012.16
#2020-12-07|2991.61
#2020-12-08|2993.11
#2020-12-09|2971.80
#2020-12-10|2996.33
#2020-12-11|2981.57
#2020-12-14|2973.32
#2020-12-15|3013.72
#2020-12-16|2996.30
#2020-12-17|3037.53
#2020-12-18|3060.36
#2020-12-21|3032.07
#2020-12-22|3045.67
#2020-12-23|3029.44
#2020-12-24|3037.47
#2020-12-25|3037.47
#2020-12-28|3042.51
#2020-12-29|3050.23
#2020-12-30|3048.15
#2020-12-31|3078.76
#2021-01-01|3078.76
#2021-01-04|3060.61
#2021-01-05|3102.40
#2021-01-06|3139.41
#2021-01-07|3185.10
#2021-01-08|3219.95
#2021-01-11|3205.71
#2021-01-12|3163.34
#2021-01-13|3188.45
#2021-01-14|3161.59
#2021-01-15|3165.33
#2021-01-18|3165.33
#2021-01-19|3180.63
#2021-01-20|3219.69
#2021-01-21|3198.06
#2021-01-22|3181.15
#2021-01-25|3193.72
#2021-01-26|3163.73
#2021-01-27|3055.17
#2021-01-28|3116.88
#2021-01-29|3113.05
#2021-02-01|3147.57
#2021-02-02|3195.77
#2021-02-03|3143.36
#2021-02-04|3174.77
#2021-02-05|3192.83
#2021-02-08|3207.95
#2021-02-09|3205.92
#2021-02-10|3206.76
#2021-02-11|3241.24
#2021-02-12|3295.01
#2021-02-15|3295.01
#2021-02-16|3263.14
#2021-02-17|3242.11
#2021-02-18|3211.39
#2021-02-19|3170.01
#2021-02-22|3128.06
#2021-02-23|3126.19
#2021-02-24|3137.95
#2021-02-25|3091.34
#2021-02-26|3077.21
#2021-03-01|3134.05
#2021-03-02|3119.61
#2021-03-03|3046.24
#2021-03-04|2968.04
#2021-03-05|3020.57
#2021-03-08|2963.22
#2021-03-09|3008.58
#2021-03-10|3001.76
#2021-03-11|3056.15
#2021-03-12|3038.79
#2021-03-15|3073.67
#2021-03-16|3049.02
#2021-03-17|3037.82
#2021-03-18|3006.62
#2021-03-19|3021.66
#2021-03-22|3054.39
#2021-03-23|3021.31
#2021-03-24|3008.37
#2021-03-25|3009.79
#2021-03-26|3079.17
#2021-03-29|3072.60
#2021-03-30|3066.71
#2021-03-31|3094.58
#2021-04-01|3101.36
#2021-04-02|3101.36
#2021-04-05|3145.06
#2021-04-06|3157.90
#2021-04-07|3137.10
#2021-04-08|3167.43
#2021-04-09|3209.52
#2021-04-12|3206.25
#2021-04-13|3262.28
#2021-04-14|3240.13
#2021-04-15|3311.40
#2021-04-16|3321.32
#2021-04-19|3299.83
#2021-04-20|3299.92
#2021-04-21|3369.86
#2021-04-22|3382.70
#2021-04-23|3421.89
#2021-04-26|3422.07
#2021-04-27|3412.80
#2021-04-28|3415.74
#2021-04-29|3377.10
#2021-04-30|3353.60
#2021-05-03|3354.16
#2021-05-04|3312.77
#2021-05-05|3292.60
#2021-05-06|3286.17
#2021-05-07|3299.83
#2021-05-10|3261.40
#2021-05-11|3239.54
#2021-05-12|3167.54
#2021-05-13|3187.31
#2021-05-14|3218.83
#2021-05-17|3190.15
#2021-05-18|3197.98
#2021-05-19|3198.33
#2021-05-20|3251.91
#2021-05-21|3248.84
#2021-05-24|3273.24
#2021-05-25|3283.53
#2021-05-26|3258.91
#2021-05-27|3281.21
#2021-05-28|3293.98
#2021-05-31|3293.98
#2021-06-01|3232.81
#2021-06-02|3202.63
#2021-06-03|3194.90
#2021-06-04|3225.64
#2021-06-07|3219.99
#2021-06-08|3216.33
#2021-06-09|3241.28
#2021-06-10|3310.94
#2021-06-11|3309.38
#2021-06-14|3325.51
#2021-06-15|3321.57
#2021-06-16|3317.62
#2021-06-17|3378.23
#2021-06-18|3353.67
#2021-06-21|3400.32
#2021-06-22|3432.29
#2021-06-23|3435.71
#2021-06-24|3429.84
#2021-06-25|3437.05
#2021-06-28|3457.58
#2021-06-29|3467.99
#2021-06-30|3444.73
#2021-07-01|3478.37
#2021-07-02|3503.20
#2021-07-05|3503.20
#2021-07-06|3518.27
#2021-07-07|3540.30
#2021-07-08|3523.60
#2021-07-09|3529.63
#2021-07-12|3528.63
#2021-07-13|3509.96
#2021-07-14|3488.00
#2021-07-15|3478.02
#2021-07-16|3501.09
#2021-07-19|3458.86
#2021-07-20|3510.06
#2021-07-21|3510.18
#2021-07-22|3555.75
#2021-07-23|3594.98
#2021-07-26|3571.70
#2021-07-27|3602.36
#2021-07-28|3617.27
#2021-07-29|3650.91
#2021-07-30|3681.65
#2021-08-02|3676.93
#2021-08-03|3691.08
#2021-08-04|3677.30
#2021-08-05|3685.22
#2021-08-06|3674.39
#2021-08-09|3662.81
#2021-08-10|3615.63
#2021-08-11|3613.85
#2021-08-12|3651.86
#2021-08-13|3664.09
#2021-08-16|3706.99
#2021-08-17|3734.12
#2021-08-18|3688.90
#2021-08-19|3715.54
#2021-08-20|3736.77
#2021-08-23|3726.47
#2021-08-24|3758.77
#2021-08-25|3763.76
#2021-08-26|3753.25
#2021-08-27|3760.75
#2021-08-30|3810.08
#2021-08-31|3804.25
#2021-09-01|3837.86
#2021-09-02|3872.83
#2021-09-03|3880.53
#2021-09-06|3880.53
#2021-09-07|3881.69
#2021-09-08|3898.82
#2021-09-09|3865.97
#2021-09-10|3836.62
#2021-09-13|3779.14
#2021-09-14|3808.25
#2021-09-15|3825.54
#2021-09-16|3819.71
#2021-09-17|3844.02
#2021-09-20|3798.92
#2021-09-21|3807.35
#2021-09-22|3833.31
#2021-09-23|3861.71
#2021-09-24|3847.47
#2021-09-27|3759.74
#2021-09-28|3666.76
#2021-09-29|3682.23
#2021-09-30|3645.88
#2021-10-01|3654.11
#2021-10-04|3579.64
#2021-10-05|3605.15
#2021-10-06|3622.97
#2021-10-07|3655.86
#2021-10-08|3619.32
#2021-10-11|3580.72
#2021-10-12|3573.56
#2021-10-13|3570.07
#2021-10-14|3620.10
#2021-10-15|3630.88
#2021-10-18|3610.43
#2021-10-19|3666.04
#2021-10-20|3717.90
#2021-10-21|3730.73
#2021-10-22|3753.60
#2021-10-25|3739.50
#2021-10-26|3749.99
#2021-10-27|3725.14
#2021-10-28|3742.32
#2021-10-29|3781.25
#2021-11-01|3789.14
#2021-11-02|3798.79
#2021-11-03|3802.73
#2021-11-04|3783.18
#2021-11-05|3736.35
#2021-11-08|3779.91
#2021-11-09|3758.44
#2021-11-10|3754.99
#2021-11-11|3738.06
#2021-11-12|3760.50
#2021-11-15|3737.29
#2021-11-16|3783.98
#2021-11-17|3776.66
#2021-11-18|3761.90
#2021-11-19|3754.98
#2021-11-22|3713.90
#2021-11-23|3666.28
#2021-11-24|3680.14
#2021-11-25|3680.14
#2021-11-26|3652.30
#2021-11-29|3675.32
#2021-11-30|3594.70
#2021-12-01|3572.57
#2021-12-02|3613.64
#2021-12-03|3599.19
#2021-12-06|3625.84
#2021-12-07|3703.91
#2021-12-08|3737.77
#2021-12-09|3715.04
#2021-12-10|3723.03
#2021-12-13|3733.94
#2021-12-14|3652.43
#2021-12-15|3697.82
#2021-12-16|3694.88
#2021-12-17|3701.96
#2021-12-20|3660.87
#2021-12-21|3718.50
#2021-12-22|3784.62
#2021-12-23|3802.69
#2021-12-24|3802.69
#2021-12-27|3851.40
#2021-12-28|3821.73
#2021-12-29|3842.65
#2021-12-30|3856.08
#2021-12-31|3840.81
#2022-01-03|3786.72
#2022-01-04|3716.23
#2022-01-05|3651.36
#2022-01-06|3632.27
#2022-01-07|3573.77
#2022-01-10|3603.34
#2022-01-11|3632.83
#2022-01-12|3629.13
#2022-01-13|3535.95
#2022-01-14|3512.01
#2022-01-17|3512.01
#2022-01-18|3441.15
#2022-01-19|3442.17
#2022-01-20|3412.27
#2022-01-21|3368.69
#2022-01-24|3356.58
#2022-01-25|3298.76
#2022-01-26|3261.50
#2022-01-27|3232.90
#2022-01-28|3320.68
#2022-01-31|3387.50
#2022-02-01|3413.80
#2022-02-02|3463.01
#2022-02-03|3437.54
#2022-02-04|3432.34
#2022-02-07|3405.15
#2022-02-08|3443.88
#2022-02-09|3506.90
#2022-02-10|3447.02
#2022-02-11|3371.80
#2022-02-14|3331.78
#2022-02-15|3372.26
#2022-02-16|3358.33
#2022-02-17|3282.55
#2022-02-18|3246.55
#2022-02-21|3246.55
#2022-02-22|3260.46
#2022-02-23|3235.52
#2022-02-24|3317.20
#2022-02-25|3400.86
#2022-02-28|3367.93
#2022-03-01|3344.37
#2022-03-02|3389.94
#2022-03-03|3394.29
#2022-03-04|3381.01
#2022-03-07|3290.26
#2022-03-08|3187.88
#2022-03-09|3262.12
#2022-03-10|3239.15
#2022-03-11|3181.01
#2022-03-14|3177.43
#2022-03-15|3247.28
#2022-03-16|3334.86
#2022-03-17|3389.51
#2022-03-18|3447.66
#2022-03-21|3424.86
#2022-03-22|3442.15
#2022-03-23|3332.54
#2022-03-24|3368.87
#2022-03-25|3393.55
#2022-03-28|3437.68
#2022-03-29|3492.97
#2022-03-30|3488.59
#2022-03-31|3451.46
#2022-04-01|3486.47
#2022-04-04|3450.92
#2022-04-05|3439.69
#2022-04-06|3443.51
#2022-04-07|3517.39
#2022-04-08|3509.61
#2022-04-11|3418.78
#2022-04-12|3364.84
#2022-04-13|3400.98
#2022-04-14|3352.53
#2022-04-15|3352.53
#2022-04-18|3314.85
#2022-04-19|3389.94
#2022-04-20|3465.65
#2022-04-21|3408.26
#2022-04-22|3236.00
#2022-04-25|3238.18
#2022-04-26|3127.17
#2022-04-27|3111.30
#2022-04-28|3151.66
#2022-04-29|3079.11
#2022-05-02|3066.73
#2022-05-03|3066.30
#2022-05-04|3150.56
#2022-05-05|3068.22
#2022-05-06|3023.45
#2022-05-09|2880.65
#2022-05-10|2891.62
#2022-05-11|2862.45
#2022-05-12|2892.89
#2022-05-13|2974.58
#2022-05-16|2968.06
#2022-05-17|3042.72
#2022-05-18|2962.47
#2022-05-19|2987.84
#2022-05-20|3005.09
#2022-05-23|3032.19
#2022-05-24|3007.91
#2022-05-25|2994.22
#2022-05-26|3008.91
#2022-05-27|3100.84
#2022-05-30|3100.84
#2022-05-31|3075.96
#2022-06-01|3005.40
#2022-06-02|3096.77
#2022-06-03|3023.79
#2022-06-06|3016.21
#2022-06-07|3053.75
#2022-06-08|3017.00
#2022-06-09|2940.70
#2022-06-10|2884.13
#2022-06-13|2783.16
#2022-06-14|2731.75
#2022-06-15|2771.51
#2022-06-16|2706.19
#2022-06-17|2708.51
#2022-06-20|2708.51
#2022-06-21|2748.15
#2022-06-22|2779.27
#2022-06-23|2850.17
#2022-06-24|2908.91
#2022-06-27|2901.49
#2022-06-28|2845.32
#2022-06-29|2870.85
#2022-06-30|2854.85
#2022-07-01|2909.16
#2022-07-04|2909.16
#2022-07-05|2899.58
#2022-07-06|2908.74
#2022-07-07|2931.52
#2022-07-08|2927.03
#2022-07-11|2907.94
#2022-07-12|2841.24
#2022-07-13|2816.88
#2022-07-14|2806.97
#2022-07-15|2873.51
#2022-07-18|2808.96
#2022-07-19|2897.13
#2022-07-20|2901.62
#2022-07-21|3014.16
#2022-07-22|2968.90
#2022-07-25|2970.96
#2022-07-26|2990.93
#2022-07-27|3047.51
#2022-07-28|3096.33
#2022-07-29|3076.10
#2022-08-01|3065.50
#2022-08-02|3073.11
#2022-08-03|3094.89
#2022-08-04|3094.74
#2022-08-05|3103.84
#2022-08-08|3097.81
#2022-08-09|3053.39
#2022-08-10|3123.87
#2022-08-11|3118.33
#2022-08-12|3158.84
#2022-08-15|3174.91
#2022-08-16|3156.82
#2022-08-17|3120.22
#2022-08-18|3108.45
#2022-08-19|3079.34
#2022-08-22|3008.14
#2022-08-23|2973.06
#2022-08-24|2984.82
#2022-08-25|3042.82
#2022-08-26|2920.59
#2022-08-29|2899.15
#2022-08-30|2879.66
#2022-08-31|2869.82
#2022-09-01|2894.96
#2022-09-02|2853.76
#2022-09-05|2853.76
#2022-09-06|2851.74
#2022-09-07|2926.62
#2022-09-08|3000.05
#2022-09-09|3045.55
#2022-09-12|3078.83
#2022-09-13|2966.09
#2022-09-14|2966.20
#2022-09-15|2952.53
#2022-09-16|2905.06
#2022-09-19|2890.28
#2022-09-20|2841.13
#2022-09-21|2782.74
#2022-09-22|2745.43
#2022-09-23|2732.84
#2022-09-26|2703.38
#2022-09-27|2676.44
#2022-09-28|2729.62
#2022-09-29|2711.43
#2022-09-30|2671.04
#2022-10-03|2758.00
#2022-10-04|2849.90
#2022-10-05|2865.04
#2022-10-06|2830.28
#2022-10-07|2758.22
#2022-10-10|2715.18
#2022-10-11|2699.88
#2022-10-12|2678.05
#2022-10-13|2743.39
#2022-10-14|2691.88
#2022-10-17|2766.38
#2022-10-18|2797.31
#2022-10-19|2735.60
#2022-10-20|2671.73
#2022-10-21|2707.57
#2022-10-24|2752.30
#2022-10-25|2799.47
#2022-10-26|2821.48
#2022-10-27|2780.65
#2022-10-28|2811.54
#2022-10-31|2823.34
#2022-11-01|2846.39
#2022-11-02|2749.80
#2022-11-03|2708.99
#2022-11-04|2753.37
#2022-11-07|2774.85
#2022-11-08|2761.77
#2022-11-09|2729.47
#2022-11-10|2900.48
#2022-11-11|2946.63
#2022-11-14|2899.07
#2022-11-15|2937.52
#2022-11-16|2909.90
#2022-11-17|2858.79
#2022-11-18|2890.25
#2022-11-21|2896.61
#2022-11-22|2914.03
#2022-11-23|2941.06
#2022-11-24|2941.06
#2022-11-25|2957.57
#2022-11-28|2907.22
#2022-11-29|2902.41
#2022-11-30|3002.96
#2022-12-01|3032.10
#2022-12-02|3031.10
#2022-12-05|2969.02
#2022-12-06|2932.73
#2022-12-07|2962.06
#2022-12-08|3007.40
#2022-12-09|2985.20
#2022-12-12|3026.46
#2022-12-13|3072.83
#2022-12-14|3052.60
#2022-12-15|2982.78
#2022-12-16|2928.66
#2022-12-19|2909.26
#2022-12-20|2907.03
#2022-12-21|2955.35
#2022-12-22|2946.79
#2022-12-23|2947.13
#2022-12-26|2947.13
#2022-12-27|2954.00
#2022-12-28|2929.45
#2022-12-29|2995.93
#2022-12-30|2977.52
#2023-01-02|2977.52
#2023-01-03|2976.80
#2023-01-04|3030.70
#2023-01-05|2987.00
#2023-01-06|2988.70
#2023-01-09|2980.52
#2023-01-10|3053.34
#2023-01-11|3069.98
#2023-01-12|3052.88
#2023-01-13|3078.14
#2023-01-16|3078.14
#2023-01-17|3082.33
#2023-01-18|3040.01
#2023-01-19|3044.59
#2023-01-20|3086.84
#2023-01-23|3119.25
#2023-01-24|3064.91
#2023-01-25|3035.37
#2023-01-26|3061.22
#2023-01-27|3056.38
#2023-01-30|3019.32
#2023-01-31|3050.37
#2023-02-01|3124.19
#2023-02-02|3171.76
#2023-02-03|3145.08
#2023-02-06|3091.82
#2023-02-07|3132.36
#2023-02-08|3097.98
#2023-02-09|3028.70
#2023-02-10|3045.58
#2023-02-13|3067.14
#2023-02-14|3041.64
#2023-02-15|3055.66
#2023-02-16|3028.36
#2023-02-17|3034.00
#2023-02-20|3034.00
#2023-02-21|2975.26
#2023-02-22|2965.92
#2023-02-23|2981.12
#2023-02-24|2943.73
#2023-02-27|2938.82
#2023-02-28|2946.67
#2023-03-01|2928.15
#2023-03-02|2974.37
#2023-03-03|3031.32
#2023-03-06|2994.69
#2023-03-07|2945.35
#2023-03-08|2941.30
#2023-03-09|2915.63
#2023-03-10|2864.81
#2023-03-13|2892.80
#2023-03-14|2942.56
#2023-03-15|2915.35
#2023-03-16|2969.69
#2023-03-17|2922.78
#2023-03-20|2953.77
#2023-03-21|2994.51
#2023-03-22|2944.98
#2023-03-23|2940.51
#2023-03-24|2975.69
#2023-03-27|2987.51
#2023-03-28|2967.98
#2023-03-29|2985.63
#2023-03-30|3009.46
#2023-03-31|3059.97
#2023-04-03|3041.95
#2023-04-04|3052.28
#2023-04-05|3066.80
#2023-04-06|3063.81
#2023-04-07|3063.81
#2023-04-10|3065.96
#2023-04-11|3086.42
#2023-04-12|3084.20
#2023-04-13|3128.52
#2023-04-14|3116.38
#2023-04-17|3133.97
#2023-04-18|3122.26
#2023-04-19|3201.48
#2023-04-20|3164.52
#2023-04-21|3198.03
#2023-04-24|3216.99
#2023-04-25|3126.56
#2023-04-26|3109.77
#2023-04-27|3122.83
#2023-04-28|3161.39
#2023-05-01|3166.68
#2023-05-02|3145.53
#2023-05-03|3159.59
#2023-05-04|3122.13
#2023-05-05|3137.25
#2023-05-08|3127.35
#2023-05-09|3093.27
#2023-05-10|3099.74
#2023-05-11|3088.89
#2023-05-12|3082.44
#2023-05-15|3083.15
#2023-05-16|3065.91
#2023-05-17|3060.94
#2023-05-18|3070.71
#2023-05-19|3079.51
#2023-05-22|3091.23
#2023-05-23|3018.11
#2023-05-24|2987.73
#2023-05-25|2970.56
#2023-05-26|2976.08
#2023-05-29|2976.08
#2023-05-30|2948.39
#2023-05-31|2961.20
#2023-06-01|2997.44
#2023-06-02|3021.05
#2023-06-05|3022.83
#2023-06-06|3013.98
#2023-06-07|3003.66
#2023-06-08|2990.83
#2023-06-09|3003.25
#2023-06-12|3027.45
#2023-06-13|3049.86
#2023-06-14|3077.23
#2023-06-15|3128.00
#2023-06-16|3139.71
#2023-06-19|3139.71
#2023-06-20|3122.49
#2023-06-21|3114.26
#2023-06-22|3127.69
#2023-06-23|3118.23
#2023-06-26|3108.08
#2023-06-27|3098.89
#2023-06-28|3104.94
#2023-06-29|3128.79
#2023-06-30|3168.96
#2023-07-03|3125.60
#2023-07-04|3125.60
#2023-07-05|3121.64
#2023-07-06|3099.23
#2023-07-07|3088.03
#2023-07-10|3123.98
#2023-07-11|3139.66
#2023-07-12|3161.46
#2023-07-13|3174.96
#2023-07-14|3190.74
#2023-07-17|3169.21
#2023-07-18|3168.77
#2023-07-19|3174.59
#2023-07-20|3206.97
#2023-07-21|3252.47
#2023-07-24|3245.92
#2023-07-25|3247.16
#2023-07-26|3268.87
#2023-07-27|3205.22
#2023-07-28|3218.52
#2023-07-31|3177.09
#2023-08-01|3158.45
#2023-08-02|3134.28
#2023-08-03|3108.30
#2023-08-04|3097.53
#2023-08-07|3112.39
#2023-08-08|3083.03
#2023-08-09|3073.04
#2023-08-10|3068.34
#2023-08-11|3068.61
#2023-08-14|3081.69
#2023-08-15|3063.93
#2023-08-16|3022.79
#2023-08-17|3000.82
#2023-08-18|2981.81
#2023-08-21|2982.94
#2023-08-22|2987.49
#2023-08-23|3014.05
#2023-08-24|2978.67
#2023-08-25|3008.52
#2023-08-28|3027.73
#2023-08-29|3076.23
#2023-08-30|3093.05
#2023-08-31|3062.75
#2023-09-01|3065.45
#2023-09-04|3065.45
#2023-09-05|3008.58
#2023-09-06|3010.03
#2023-09-07|2973.14
#2023-09-08|2938.40
#2023-09-11|2970.56
#2023-09-12|2944.67
#2023-09-13|2955.36
#2023-09-14|2963.28
#2023-09-15|2945.77
#2023-09-18|2932.30
#2023-09-19|2932.92
#2023-09-20|2911.03
#2023-09-21|2861.04
#2023-09-22|2855.67
#2023-09-25|2868.83
#2023-09-26|2833.42
#2023-09-27|2822.79
#2023-09-28|2859.84
#2023-09-29|2844.31
#2023-10-02|2816.64
#2023-10-03|2793.61
#2023-10-04|2803.37
#2023-10-05|2792.52
#2023-10-06|2812.47
#2023-10-09|2808.86
#2023-10-10|2839.98
#2023-10-11|2752.59
#2023-10-12|2672.44
#2023-10-13|2695.52
#2023-10-16|2722.68
#2023-10-17|2734.06
#2023-10-18|2711.63
#2023-10-19|2706.90
#2023-10-20|2697.87
#2023-10-23|2689.63
#2023-10-24|2681.73
#2023-10-25|2613.90
#2023-10-26|2586.12
#2023-10-27|2557.87
#2023-10-30|2549.42
#2023-10-31|2600.13
#2023-11-01|2614.58
#2023-11-02|2661.10
#2023-11-03|2699.29
#2023-11-06|2689.24
#2023-11-07|2686.62
#2023-11-08|2668.41
#2023-11-09|2613.77
#2023-11-10|2639.10
#2023-11-13|2669.32
#2023-11-14|2730.65
#2023-11-15|2763.63
#2023-11-16|2793.26
#2023-11-17|2779.70
#2023-11-20|2810.17
#2023-11-21|2856.28
#2023-11-22|2876.19
#2023-11-23|2876.19
#2023-11-24|2890.88
#2023-11-27|2880.26
#2023-11-28|2857.21
#2023-11-29|2883.62
#2023-11-30|2897.66
#2023-12-01|2922.68
#2023-12-04|2917.81
#2023-12-05|2889.51
#2023-12-06|2900.18
#2023-12-07|2901.88
#2023-12-08|2895.76
#2023-12-11|2925.86
#2023-12-12|2946.99
#2023-12-13|3024.71
#2023-12-14|3053.68
#2023-12-15|3025.18
#2023-12-18|3029.08
#2023-12-19|3061.22
#2023-12-20|3012.72
#2023-12-21|3065.69
#2023-12-22|3074.73
#2023-12-25|3074.73
#2023-12-26|3088.37
#2023-12-27|3094.90
#2023-12-28|3102.02
#2023-12-29|3094.28
#2024-01-01|3094.28
#2024-01-02|3097.72
#2024-01-03|3037.07
#2024-01-04|3065.84
#2024-01-05|3057.39
#2024-01-08|3118.00
#2024-01-09|3115.68
#2024-01-10|3151.11
#2024-01-11|3141.15
#2024-01-12|3131.26
#2024-01-15|3131.26
#2024-01-16|3119.53
#2024-01-17|3104.99
#2024-01-18|3134.41
#2024-01-19|3152.32
#2024-01-22|3163.74
#2024-01-23|3152.29
#2024-01-24|3100.23
#2024-01-25|3127.00
#2024-01-26|3144.61
#2024-01-29|3180.74
#2024-01-30|3194.63
#2024-01-31|3184.03
#2024-02-01|3236.15
#2024-02-02|3226.75
#2024-02-05|3227.09
#2024-02-06|3276.61
#2024-02-07|3267.44
#2024-02-08|3254.16
#2024-02-09|3243.24
#2024-02-12|3248.56
#2024-02-13|3201.49
#2024-02-14|3243.72
#2024-02-15|3257.08
#2024-02-16|3256.01
#2024-02-19|3256.01
#2024-02-20|3264.85
#2024-02-21|3281.34
#2024-02-22|3313.45
#2024-02-23|3326.31
#2024-02-26|3298.50
#2024-02-27|3307.48
#2024-02-28|3308.45
#2024-02-29|3291.98
#2024-03-01|3327.64
#2024-03-04|3356.06
#2024-03-05|3324.05
#2024-03-06|3357.53
#2024-03-07|3395.24
#2024-03-08|3391.60
#2024-03-11|3369.08
#2024-03-12|3385.59
#2024-03-13|3370.00
#2024-03-14|3345.75
#2024-03-15|3327.04
#2024-03-18|3326.85
#2024-03-19|3345.63
#2024-03-20|3327.64
#2024-03-21|3340.45
#2024-03-22|3334.44
#2024-03-25|3307.21
#2024-03-26|3318.53
#2024-03-27|3372.50
#2024-03-28|3376.87
#2024-03-29|3376.87
#2024-04-01|3343.88
#2024-04-02|3300.10
#2024-04-03|3306.96
#2024-04-04|3272.65
#2024-04-05|3315.71
#2024-04-08|3304.04
#2024-04-09|3349.99
#2024-04-10|3301.54
#2024-04-11|3299.87
#2024-04-12|3238.02
#2024-04-15|3210.99
#2024-04-16|3202.25
#2024-04-17|3164.70
#2024-04-18|3141.46
#2024-04-19|3140.22
#2024-04-22|3158.72
#2024-04-23|3244.86
#2024-04-24|3249.16
#2024-04-25|3221.42
#2024-04-26|3226.87
#2024-04-29|3241.88
#2024-04-30|3202.25
#2024-05-01|3207.74
#2024-05-02|3208.74
#2024-05-03|3225.31
#2024-05-06|3225.01
#2024-05-07|3246.80
#2024-05-08|3218.67
#2024-05-09|3255.70
#2024-05-10|3273.19
#2024-05-13|3250.60
#2024-05-14|3280.03
#2024-05-15|3332.14
#2024-05-16|3333.35
#2024-05-17|3332.55
#2024-05-20|3321.05
#2024-05-21|3314.98
#2024-05-22|3323.79
#2024-05-23|3264.51
#2024-05-24|3284.96
#2024-05-27|3284.96
#2024-05-28|3247.73
#2024-05-29|3223.84
#2024-05-30|3208.80
#2024-05-31|3227.63
#2024-06-03|3242.49
#2024-06-04|3252.37
#2024-06-05|3275.91
#2024-06-06|3288.78
#2024-06-07|3298.50
#2024-06-10|3295.87
#2024-06-11|3269.59
#2024-06-12|3286.59
#2024-06-13|3249.32
#2024-06-14|3246.28
#2024-06-17|3238.07
#2024-06-18|3252.75
#2024-06-19|3252.75
#2024-06-20|3238.18
#2024-06-21|3260.55
#2024-06-24|3236.69
#2024-06-25|3232.60
#2024-06-26|3231.21
#2024-06-27|3225.86
#2024-06-28|3215.95
#2024-07-01|3165.58
#2024-07-02|3155.34
#2024-07-03|3148.47
#2024-07-04|3148.47
#2024-07-05|3179.36
#2024-07-08|3158.69
#2024-07-09|3148.28
#2024-07-10|3176.12
#2024-07-11|3211.71
#2024-07-12|3223.88
#2024-07-15|3190.93
#2024-07-16|3239.57
#2024-07-17|3243.59
#2024-07-18|3168.21
#2024-07-19|3202.91
#2024-07-22|3244.89
#2024-07-23|3262.74
#2024-07-24|3297.92
#2024-07-25|3233.62
#2024-07-26|3233.72
#2024-07-29|3248.43
#2024-07-30|3266.12
#2024-07-31|3276.92
#2024-08-01|3317.22
#2024-08-02|3304.95
#2024-08-05|3222.09
#2024-08-06|3254.83
#2024-08-07|3215.71
#2024-08-08|3282.41
#2024-08-09|3277.08
#2024-08-12|3267.16
#2024-08-13|3294.72
#2024-08-14|3294.31
#2024-08-15|3334.13
#2024-08-16|3348.89
#2024-08-19|3370.84
#2024-08-20|3361.26
#2024-08-21|3375.44
#2024-08-22|3375.04
#2024-08-23|3390.44
#2024-08-26|3379.49
#2024-08-27|3399.39
#2024-08-28|3389.71
#2024-08-29|3412.24
#2024-08-30|3431.79
#2024-09-02|3431.79
#2024-09-03|3405.59
#2024-09-04|3410.62
#2024-09-05|3385.01
#2024-09-06|3387.62
#2024-09-09|3437.31
#2024-09-10|3460.32
#2024-09-11|3452.96
#2024-09-12|3457.72
#2024-09-13|3460.65
#2024-09-16|3481.17
#2024-09-17|3449.49
#2024-09-18|3435.81
#2024-09-19|3475.87
#2024-09-20|3450.33
#2024-09-23|3458.54
#2024-09-24|3447.96
#2024-09-25|3408.93
#2024-09-26|3453.24
#2024-09-27|3447.60
#2024-09-30|3474.16
#2024-10-01|3439.97
#2024-10-02|3433.26
#2024-10-03|3389.25
#2024-10-04|3397.63
#2024-10-07|3370.03
#2024-10-08|3399.46
#2024-10-09|3422.31
#2024-10-10|3400.46
#2024-10-11|3422.55
#2024-10-14|3450.76
#2024-10-15|3431.96
#2024-10-16|3418.75
#2024-10-17|3421.38
#2024-10-18|3495.35
#2024-10-21|3461.79
#2024-10-22|3432.47
#2024-10-23|3413.52
#2024-10-24|3381.47
#2024-10-25|3353.61
#2024-10-28|3349.13
#2024-10-29|3345.83
#2024-10-30|3356.01
#2024-10-31|3318.49
#2024-11-01|3374.04
#2024-11-04|3371.06
#2024-11-05|3396.22
#2024-11-06|3393.62
#2024-11-07|3380.60
#2024-11-08|3398.48
#2024-11-11|3397.95
#2024-11-12|3390.80
#2024-11-13|3393.46
#2024-11-14|3350.54
#2024-11-15|3317.17
#2024-11-18|3331.51
#2024-11-19|3330.73
#2024-11-20|3340.41
#2024-11-21|3373.83
#2024-11-22|3369.67
#2024-11-25|3380.00
#2024-11-26|3382.44
#2024-11-27|3402.04
#2024-11-28|3402.04
#2024-11-29|3414.55
#2024-12-02|3408.33
#2024-12-03|3404.66
#2024-12-04|3405.03
#2024-12-05|3356.88
#2024-12-06|3368.53
#2024-12-09|3379.40
#2024-12-10|3381.17
#2024-12-11|3372.92
#2024-12-12|3363.82
#2024-12-13|3348.06
#2024-12-16|3342.53
#2024-12-17|3341.83
#2024-12-18|3255.49
#2024-12-19|3255.65
#2024-12-20|3297.33
#2024-12-23|3302.55
#2024-12-24|3328.09
#2024-12-25|3328.09
#2024-12-26|3334.50
#2024-12-27|3320.50
#2024-12-30|3276.83
#2024-12-31|3273.62
#2025-01-01|3273.62
#2025-01-02|3274.26
#2025-01-03|3323.75
#2025-01-06|3343.63
#2025-01-07|3346.97
#2025-01-08|3388.38
#2025-01-09|3388.38
#2025-01-10|3358.37
#2025-01-13|3380.79
#2025-01-14|3383.32
#2025-01-15|3410.76
#2025-01-16|3471.58
#2025-01-17|3472.94
#2025-01-20|3472.94
#2025-01-21|3551.31
#2025-01-22|3555.65
#2025-01-23|3587.64
#2025-01-24|3585.88
#2025-01-27|3625.31
#2025-01-28|3608.01
#2025-01-29|3550.21
#2025-01-30|3608.53
#2025-01-31|3575.17
#2025-02-03|3565.71
#2025-02-04|3556.84
#2025-02-05|3594.27
#2025-02-06|3541.44
#2025-02-07|3517.55
#2025-02-10|3520.20
#2025-02-11|3498.66
#2025-02-12|3477.47
#2025-02-13|3478.35
#2025-02-14|3475.43
#2025-02-17|3475.43
#2025-02-18|3450.87
#2025-02-19|3481.05
#2025-02-20|3495.83
#2025-02-21|3481.65
#2025-02-24|3498.28
#2025-02-25|3481.07
#2025-02-26|3484.81
#2025-02-27|3430.67
#2025-02-28|3464.10
#2025-03-03|3469.12
#2025-03-04|3425.87
#2025-03-05|3461.64
#2025-03-06|3413.91
#2025-03-07|3410.44
#2025-03-10|3329.04
#2025-03-11|3298.07
#2025-03-12|3272.99
#2025-03-13|3242.28
#2025-03-14|3289.74
#2025-03-17|3316.15
#2025-03-18|3308.26
#2025-03-19|3318.15
#2025-03-20|3307.88
#2025-03-21|3297.94
#2025-03-24|3334.12
#2025-03-25|3318.75
#2025-03-26|3298.72
#2025-03-27|3309.51
#2025-03-28|3259.28
#2025-03-31|3288.37
#2025-04-01|3255.75
#2025-04-02|3285.53
#2025-04-03|3197.63
#2025-04-04|2989.67
#2025-04-07|3005.89
#2025-04-08|2930.67
#2025-04-09|3150.57
#2025-04-10|3014.05
#2025-04-11|3065.08
#2025-04-14|3104.68
#2025-04-15|3068.74
#2025-04-16|3069.03
#2025-04-17|3062.49
#2025-04-18|3062.49
#2025-04-21|3013.12
#2025-04-22|3082.88
#2025-04-23|3118.56
#2025-04-24|3168.85
#2025-04-25|3171.42
#2025-04-28|3169.36
#2025-04-29|3193.97
#2025-04-30|3198.64
#2025-05-01|3163.62
#2025-05-02|3215.33
#2025-05-05|3199.84
#2025-05-06|3161.21
#2025-05-07|3196.23
#2025-05-08|3208.90
#2025-05-09|3185.38
#2025-05-12|3285.17
#2025-05-13|3257.98
#2025-05-14|3209.61
#2025-05-15|3247.89
#2025-05-16|3288.94
#2025-05-19|3297.51
#2025-05-20|3286.39
#2025-05-21|3195.99
#2025-05-22|3178.34
#2025-05-23|3160.16
#2025-05-26|3160.16
#2025-05-27|3223.54
#2025-05-28|3211.55
#2025-05-29|3226.11
#2025-05-30|3220.56
#2025-06-02|3206.37
#2025-06-03|3223.78
#2025-06-04|3233.54
#2025-06-05|3236.61
#2025-06-06|3249.68
#2025-06-09|3229.43
#2025-06-10|3256.42
#2025-06-11|3248.95
#2025-06-12|3246.57
#2025-06-13|3213.27
#2025-06-16|3230.78
#2025-06-17|3175.79
#2025-06-18|3174.66
#2025-06-19|3174.66
#2025-06-20|3188.37
#2025-06-23|3202.41
#2025-06-24|3256.36
#2025-06-25|3264.71
#2025-06-26|3265.45
#2025-06-27|3271.31
#2025-06-30|3289.13
#2025-07-01|3307.74
#2025-07-02|3299.95
#2025-07-03|3310.14
#2025-07-04|3310.14
#2025-07-07|3268.42
#2025-07-08|3270.00
#2025-07-09|3275.87
#2025-07-10|3305.96
#2025-07-11|3272.48
#2025-07-14|3251.88
#2025-07-15|3213.93
#2025-07-16|3214.49
#2025-07-17|3194.24
#2025-07-18|3179.44
#2025-07-21|3159.52
#2025-07-22|3214.76
#2025-07-23|3282.03
#2025-07-24|3292.70
#2025-07-25|3324.79
#2025-07-28|3308.89
#2025-07-29|3324.99
#2025-07-30|3313.24
#2025-07-31|3214.26
#2025-08-01|3202.64
#2025-08-04|3252.67
#2025-08-05|3234.50
#2025-08-06|3187.86
#2025-08-07|3228.77
#2025-08-08|3266.60
#2025-08-11|3255.60
#2025-08-12|3290.73
#2025-08-13|3318.43
#2025-08-14|3309.80
#2025-08-15|3328.61
#2025-08-18|3314.20
#2025-08-19|3340.33
#2025-08-20|3363.70
#2025-08-21|3312.07
#2025-08-22|3380.34
#2025-08-25|3332.83
#2025-08-26|3338.56
#2025-08-27|3330.10
#2025-08-28|3324.83
#2025-08-29|3340.94
#2025-09-01|3340.94
#2025-09-02|3316.30
#2025-09-03|3288.80
#2025-09-04|3320.62
#2025-09-05|3342.91
#2025-09-08|3339.71
#2025-09-09|3328.69
#2025-09-10|3257.25
#2025-09-11|3312.65
#2025-09-12|3269.21
#2025-09-15|3229.15
#2025-09-16|3242.83
#2025-09-17|3241.89
#2025-09-18|3265.52
#2025-09-19|3254.51
#2025-09-22|3250.50
#2025-09-23|3241.14
#2025-09-24|3215.46
#2025-09-25|3174.83
#2025-09-26|3199.58
#2025-09-29|3194.06
#2025-09-30|3257.70
#2025-10-01|3300.43
#2025-10-02|3307.74
#2025-10-03|3361.17
#2025-10-06|3344.13
#2025-10-07|3321.48
#2025-10-08|3336.01
#2025-10-09|3314.79
#2025-10-10|3259.37
#2025-10-13|3268.68
#2025-10-14|3294.09
#2025-10-15|3284.19
#2025-10-16|3296.40
#2025-10-17|3324.67
#2025-10-20|3365.11
#2025-10-21|3388.74
#2025-10-22|3455.27
#2025-10-23|3473.85
#2025-10-24|3462.11
#2025-10-27|3465.49
#2025-10-28|3425.46
#2025-10-29|3380.81
#2025-10-30|3367.65
#2025-10-31|3361.52
#2025-11-03|3375.17
#2025-11-04|3390.08
#2025-11-05|3378.82
#2025-11-06|3373.30
#2025-11-07|3402.13
#2025-11-10|3428.81
#2025-11-11|3480.61
#2025-11-12|3510.18
#2025-11-13|3501.20
#2025-11-14|3470.15
#2025-11-17|3439.17
#2025-11-18|3461.82
#2025-11-19|3459.51
#2025-11-20|3432.29
#2025-11-21|3518.37
#2025-11-24|3540.45
#2025-11-25|3603.49
#2025-11-26|3584.95
#2025-11-27|3584.95
#2025-11-28|3581.67
#2025-12-01|3542.36
#2025-12-02|3521.98
#2025-12-03|3525.70
#2025-12-04|3517.67
#2025-12-05|3518.57
#2025-12-08|3458.76
#2025-12-09|3423.60
#2025-12-10|3470.84
#2025-12-11|3473.97
#2025-12-12|3458.57
#2025-12-15|3482.84
#2025-12-16|3449.58
#2025-12-17|3444.84
#2025-12-18|3448.79
#2025-12-19|3468.56
#2025-12-22|3493.66
#2025-12-23|3486.09
#2025-12-24|3489.14
#2025-12-25|3489.14
#2025-12-26|3488.14
#2025-12-29|3483.00
#2025-12-30|3485.51
#2025-12-31|3458.52
#2026-01-01|3458.52
#2026-01-02|3462.45
#2026-01-05|3520.65
#2026-01-06|3609.25
#2026-01-07|3600.18
#2026-01-08|3576.75
#2026-01-09|3584.81
#2026-01-12|3557.13
#2026-01-13|3519.01
#2026-01-14|3543.45
#2026-01-15|3539.99
#2026-01-16|3498.57
#2026-01-19|3498.57
#2026-01-20|3481.05
#2026-01-21|3528.88
#2026-01-22|3483.79
#2026-01-23|3444.46
#2026-01-26|3464.14
#2026-01-27|3452.29
#2026-01-28|3404.83
#2026-01-29|3362.39
#2026-01-30|3381.61
#2026-02-02|3376.85
#2026-02-03|3329.52
#2026-02-04|3287.25
#2026-02-05|3265.16
#2026-02-06|3286.71
#2026-02-09|3272.84
#2026-02-10|3289.61
#2026-02-11|3292.56
#2026-02-12|3219.86
#2026-02-13|3232.64
#2026-02-16|3232.64
#2026-02-17|3230.36
#2026-02-18|3281.93
#2026-02-19|3270.79
#2026-02-20|3271.18
#2026-02-23|3286.83
#2026-02-24|3280.45
#2026-02-25|3288.93
#2026-02-26|3314.41
#2026-02-27|3317.22
#2026-03-02|3273.00
#2026-03-03|3248.41
#2026-03-04|3244.79
#2026-03-05|3201.23
#2026-03-06|3132.73
#2026-03-09|3168.78
#2026-03-10|3112.10
#2026-03-11|3097.16
#2026-03-12|3012.76
#2026-03-13|2994.31
#2026-03-16|3045.75
#2026-03-17|3068.28
#2026-03-18|3024.62
#2026-03-19|3016.00
#2026-03-20|2997.18
#2026-03-23|3007.40
#2026-03-24|2999.40
#2026-03-25|3009.37
#2026-03-26|3008.11
#2026-03-27|2936.26
#2026-03-30|2918.63
#2026-03-31|2966.67
#2026-04-01|2973.77
#2026-04-02|2970.26