Table Data - Nasdaq US Medical Equipment and Services Large Mid Cap Total Return Index
| Title | Nasdaq US Medical Equipment and Services Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB201020LMT |
| 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 2026-04-01 |
| Last Updated | 2026-04-01 10:59 PM CDT |
| Notes | For more information about this series, see: NQUSB201020LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 350.98 |
| 2001-04-02 | 344.40 |
| 2001-04-03 | 334.15 |
| 2001-04-04 | 336.45 |
| 2001-04-05 | 345.78 |
| 2001-04-06 | 340.27 |
| 2001-04-09 | 343.53 |
| 2001-04-10 | 343.12 |
| 2001-04-11 | 335.09 |
| 2001-04-12 | 338.94 |
| 2001-04-13 | . |
| 2001-04-16 | 340.85 |
| 2001-04-17 | 348.25 |
| 2001-04-18 | 349.02 |
| 2001-04-19 | 347.93 |
| 2001-04-20 | 344.47 |
| 2001-04-23 | 340.88 |
| 2001-04-24 | 337.98 |
| 2001-04-25 | 345.89 |
| 2001-04-26 | 344.54 |
| 2001-04-27 | 351.44 |
| 2001-04-30 | 354.37 |
| 2001-05-01 | 356.41 |
| 2001-05-02 | 350.86 |
| 2001-05-03 | 347.66 |
| 2001-05-04 | 349.10 |
| 2001-05-07 | 349.38 |
| 2001-05-08 | 346.46 |
| 2001-05-09 | 347.06 |
| 2001-05-10 | 344.17 |
| 2001-05-11 | 344.88 |
| 2001-05-14 | 346.91 |
| 2001-05-15 | 351.87 |
| 2001-05-16 | 361.85 |
| 2001-05-17 | 364.85 |
| 2001-05-18 | 361.09 |
| 2001-05-21 | 360.62 |
| 2001-05-22 | 359.96 |
| 2001-05-23 | 352.92 |
| 2001-05-24 | 355.34 |
| 2001-05-25 | 353.80 |
| 2001-05-28 | . |
| 2001-05-29 | 353.94 |
| 2001-05-30 | 356.78 |
| 2001-05-31 | 359.51 |
| 2001-06-01 | 360.84 |
| 2001-06-04 | 363.96 |
| 2001-06-05 | 369.14 |
| 2001-06-06 | 368.19 |
| 2001-06-07 | 368.32 |
| 2001-06-08 | 366.86 |
| 2001-06-11 | 362.46 |
| 2001-06-12 | 360.90 |
| 2001-06-13 | 362.35 |
| 2001-06-14 | 360.20 |
| 2001-06-15 | 361.83 |
| 2001-06-18 | 366.06 |
| 2001-06-19 | 369.33 |
| 2001-06-20 | 377.47 |
| 2001-06-21 | 380.19 |
| 2001-06-22 | 374.37 |
| 2001-06-25 | 373.40 |
| 2001-06-26 | 372.40 |
| 2001-06-27 | 370.20 |
| 2001-06-28 | 375.96 |
| 2001-06-29 | 366.72 |
| 2001-07-02 | 369.22 |
| 2001-07-03 | 368.54 |
| 2001-07-04 | . |
| 2001-07-05 | 366.30 |
| 2001-07-06 | 361.04 |
| 2001-07-09 | 364.48 |
| 2001-07-10 | 365.21 |
| 2001-07-11 | 365.85 |
| 2001-07-12 | 367.30 |
| 2001-07-13 | 371.48 |
| 2001-07-16 | 372.69 |
| 2001-07-17 | 374.95 |
| 2001-07-18 | 379.33 |
| 2001-07-19 | 379.23 |
| 2001-07-20 | 382.07 |
| 2001-07-23 | 380.54 |
| 2001-07-24 | 374.93 |
| 2001-07-25 | 378.19 |
| 2001-07-26 | 382.34 |
| 2001-07-27 | 382.61 |
| 2001-07-30 | 383.66 |
| 2001-07-31 | 386.98 |
| 2001-08-01 | 378.90 |
| 2001-08-02 | 373.48 |
| 2001-08-03 | 372.28 |
| 2001-08-06 | 371.20 |
| 2001-08-07 | 373.60 |
| 2001-08-08 | 367.69 |
| 2001-08-09 | 369.57 |
| 2001-08-10 | 371.87 |
| 2001-08-13 | 375.02 |
| 2001-08-14 | 372.18 |
| 2001-08-15 | 375.14 |
| 2001-08-16 | 375.22 |
| 2001-08-17 | 374.25 |
| 2001-08-20 | 376.54 |
| 2001-08-21 | 379.04 |
| 2001-08-22 | 381.86 |
| 2001-08-23 | 381.73 |
| 2001-08-24 | 384.09 |
| 2001-08-27 | 384.02 |
| 2001-08-28 | 380.85 |
| 2001-08-29 | 379.78 |
| 2001-08-30 | 377.72 |
| 2001-08-31 | 373.57 |
| 2001-09-03 | . |
| 2001-09-04 | 377.29 |
| 2001-09-05 | 379.04 |
| 2001-09-06 | 370.12 |
| 2001-09-07 | 363.75 |
| 2001-09-10 | 365.18 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 359.11 |
| 2001-09-18 | 355.29 |
| 2001-09-19 | 350.74 |
| 2001-09-20 | 347.72 |
| 2001-09-21 | 339.61 |
| 2001-09-24 | 347.16 |
| 2001-09-25 | 353.88 |
| 2001-09-26 | 360.71 |
| 2001-09-27 | 372.39 |
| 2001-09-28 | 376.34 |
| 2001-10-01 | 378.05 |
| 2001-10-02 | 380.25 |
| 2001-10-03 | 376.92 |
| 2001-10-04 | 377.25 |
| 2001-10-05 | 378.31 |
| 2001-10-08 | 376.50 |
| 2001-10-09 | 375.46 |
| 2001-10-10 | 380.72 |
| 2001-10-11 | 376.74 |
| 2001-10-12 | 378.61 |
| 2001-10-15 | 383.50 |
| 2001-10-16 | 384.38 |
| 2001-10-17 | 377.79 |
| 2001-10-18 | 372.24 |
| 2001-10-19 | 378.02 |
| 2001-10-22 | 384.90 |
| 2001-10-23 | 378.93 |
| 2001-10-24 | 376.27 |
| 2001-10-25 | 378.31 |
| 2001-10-26 | 376.95 |
| 2001-10-29 | 373.38 |
| 2001-10-30 | 369.24 |
| 2001-10-31 | 366.74 |
| 2001-11-01 | 371.13 |
| 2001-11-02 | 373.37 |
| 2001-11-05 | 371.89 |
| 2001-11-06 | 372.54 |
| 2001-11-07 | 369.86 |
| 2001-11-08 | 366.54 |
| 2001-11-09 | 365.11 |
| 2001-11-12 | 367.93 |
| 2001-11-13 | 369.11 |
| 2001-11-14 | 366.76 |
| 2001-11-15 | 369.42 |
| 2001-11-16 | 368.69 |
| 2001-11-19 | 370.04 |
| 2001-11-20 | 378.58 |
| 2001-11-21 | 384.03 |
| 2001-11-22 | . |
| 2001-11-23 | 386.04 |
| 2001-11-26 | 387.09 |
| 2001-11-27 | 385.07 |
| 2001-11-28 | 387.57 |
| 2001-11-29 | 390.71 |
| 2001-11-30 | 392.81 |
| 2001-12-03 | 393.02 |
| 2001-12-04 | 393.04 |
| 2001-12-05 | 395.08 |
| 2001-12-06 | 394.87 |
| 2001-12-07 | 392.83 |
| 2001-12-10 | 389.86 |
| 2001-12-11 | 388.49 |
| 2001-12-12 | 384.10 |
| 2001-12-13 | 385.34 |
| 2001-12-14 | 391.58 |
| 2001-12-17 | 393.41 |
| 2001-12-18 | 393.84 |
| 2001-12-19 | 396.18 |
| 2001-12-20 | 399.03 |
| 2001-12-21 | 403.03 |
| 2001-12-24 | 404.63 |
| 2001-12-25 | . |
| 2001-12-26 | 405.42 |
| 2001-12-27 | 405.45 |
| 2001-12-28 | 407.11 |
| 2001-12-31 | 405.60 |
| 2002-01-01 | . |
| 2002-01-02 | 400.90 |
| 2002-01-03 | 396.93 |
| 2002-01-04 | 397.45 |
| 2002-01-07 | 393.95 |
| 2002-01-08 | 392.97 |
| 2002-01-09 | 391.99 |
| 2002-01-10 | 394.51 |
| 2002-01-11 | 398.52 |
| 2002-01-14 | 399.15 |
| 2002-01-15 | 399.31 |
| 2002-01-16 | 400.30 |
| 2002-01-17 | 402.29 |
| 2002-01-18 | 401.32 |
| 2002-01-21 | . |
| 2002-01-22 | 402.94 |
| 2002-01-23 | 403.80 |
| 2002-01-24 | 401.39 |
| 2002-01-25 | 399.95 |
| 2002-01-28 | 395.93 |
| 2002-01-29 | 393.04 |
| 2002-01-30 | 397.44 |
| 2002-01-31 | 405.42 |
| 2002-02-01 | 404.96 |
| 2002-02-04 | 398.89 |
| 2002-02-05 | 404.89 |
| 2002-02-06 | 401.40 |
| 2002-02-07 | 398.77 |
| 2002-02-08 | 400.59 |
| 2002-02-11 | 402.52 |
| 2002-02-12 | 405.21 |
| 2002-02-13 | 405.44 |
| 2002-02-14 | 406.21 |
| 2002-02-15 | 407.55 |
| 2002-02-18 | . |
| 2002-02-19 | 401.02 |
| 2002-02-20 | 403.88 |
| 2002-02-21 | 403.13 |
| 2002-02-22 | 400.56 |
| 2002-02-25 | 397.97 |
| 2002-02-26 | 396.77 |
| 2002-02-27 | 398.05 |
| 2002-02-28 | 393.60 |
| 2002-03-01 | 395.48 |
| 2002-03-04 | 395.93 |
| 2002-03-05 | 389.35 |
| 2002-03-06 | 393.59 |
| 2002-03-07 | 390.00 |
| 2002-03-08 | 391.47 |
| 2002-03-11 | 394.22 |
| 2002-03-12 | 397.02 |
| 2002-03-13 | 399.74 |
| 2002-03-14 | 400.20 |
| 2002-03-15 | 404.06 |
| 2002-03-18 | 403.44 |
| 2002-03-19 | 402.28 |
| 2002-03-20 | 398.54 |
| 2002-03-21 | 401.57 |
| 2002-03-22 | 399.76 |
| 2002-03-25 | 396.13 |
| 2002-03-26 | 398.65 |
| 2002-03-27 | 401.56 |
| 2002-03-28 | 405.54 |
| 2002-03-29 | . |
| 2002-04-01 | 404.20 |
| 2002-04-02 | 403.63 |
| 2002-04-03 | 400.83 |
| 2002-04-04 | 401.35 |
| 2002-04-05 | 400.79 |
| 2002-04-08 | 402.78 |
| 2002-04-09 | 406.53 |
| 2002-04-10 | 414.34 |
| 2002-04-11 | 410.58 |
| 2002-04-12 | 409.72 |
| 2002-04-15 | 408.79 |
| 2002-04-16 | 412.24 |
| 2002-04-17 | 414.83 |
| 2002-04-18 | 420.24 |
| 2002-04-19 | 422.81 |
| 2002-04-22 | 418.34 |
| 2002-04-23 | 414.64 |
| 2002-04-24 | 413.09 |
| 2002-04-25 | 413.56 |
| 2002-04-26 | 412.74 |
| 2002-04-29 | 407.48 |
| 2002-04-30 | 414.60 |
| 2002-05-01 | 420.81 |
| 2002-05-02 | 415.76 |
| 2002-05-03 | 412.83 |
| 2002-05-06 | 409.97 |
| 2002-05-07 | 403.94 |
| 2002-05-08 | 409.42 |
| 2002-05-09 | 406.16 |
| 2002-05-10 | 402.30 |
| 2002-05-13 | 401.72 |
| 2002-05-14 | 403.40 |
| 2002-05-15 | 396.38 |
| 2002-05-16 | 394.47 |
| 2002-05-17 | 401.64 |
| 2002-05-20 | 397.34 |
| 2002-05-21 | 397.10 |
| 2002-05-22 | 396.77 |
| 2002-05-23 | 403.11 |
| 2002-05-24 | 401.01 |
| 2002-05-27 | . |
| 2002-05-28 | 400.75 |
| 2002-05-29 | 403.80 |
| 2002-05-30 | 406.23 |
| 2002-05-31 | 406.21 |
| 2002-06-03 | 398.16 |
| 2002-06-04 | 392.83 |
| 2002-06-05 | 397.66 |
| 2002-06-06 | 393.53 |
| 2002-06-07 | 396.44 |
| 2002-06-10 | 400.71 |
| 2002-06-11 | 385.97 |
| 2002-06-12 | 379.42 |
| 2002-06-13 | 374.51 |
| 2002-06-14 | 373.72 |
| 2002-06-17 | 383.15 |
| 2002-06-18 | 387.74 |
| 2002-06-19 | 387.56 |
| 2002-06-20 | 381.64 |
| 2002-06-21 | 372.75 |
| 2002-06-24 | 369.15 |
| 2002-06-25 | 364.63 |
| 2002-06-26 | 364.55 |
| 2002-06-27 | 373.10 |
| 2002-06-28 | 368.96 |
| 2002-07-01 | 359.48 |
| 2002-07-02 | 349.78 |
| 2002-07-03 | 351.59 |
| 2002-07-04 | . |
| 2002-07-05 | 361.56 |
| 2002-07-08 | 357.31 |
| 2002-07-09 | 344.87 |
| 2002-07-10 | 329.48 |
| 2002-07-11 | 331.24 |
| 2002-07-12 | 338.46 |
| 2002-07-15 | 337.68 |
| 2002-07-16 | 332.47 |
| 2002-07-17 | 343.42 |
| 2002-07-18 | 325.42 |
| 2002-07-19 | 317.69 |
| 2002-07-22 | 305.61 |
| 2002-07-23 | 301.80 |
| 2002-07-24 | 321.71 |
| 2002-07-25 | 331.81 |
| 2002-07-26 | 333.66 |
| 2002-07-29 | 346.43 |
| 2002-07-30 | 348.42 |
| 2002-07-31 | 358.33 |
| 2002-08-01 | 350.68 |
| 2002-08-02 | 348.01 |
| 2002-08-05 | 334.38 |
| 2002-08-06 | 339.09 |
| 2002-08-07 | 348.24 |
| 2002-08-08 | 358.82 |
| 2002-08-09 | 358.51 |
| 2002-08-12 | 357.15 |
| 2002-08-13 | 346.17 |
| 2002-08-14 | 354.61 |
| 2002-08-15 | 355.61 |
| 2002-08-16 | 353.34 |
| 2002-08-19 | 357.98 |
| 2002-08-20 | 355.57 |
| 2002-08-21 | 358.84 |
| 2002-08-22 | 366.15 |
| 2002-08-23 | 360.59 |
| 2002-08-26 | 364.91 |
| 2002-08-27 | 357.12 |
| 2002-08-28 | 350.85 |
| 2002-08-29 | 353.34 |
| 2002-08-30 | 353.23 |
| 2002-09-02 | . |
| 2002-09-03 | 341.57 |
| 2002-09-04 | 345.54 |
| 2002-09-05 | 342.97 |
| 2002-09-06 | 345.49 |
| 2002-09-09 | 351.43 |
| 2002-09-10 | 352.37 |
| 2002-09-11 | 354.41 |
| 2002-09-12 | 349.70 |
| 2002-09-13 | 351.18 |
| 2002-09-16 | 355.32 |
| 2002-09-17 | 351.05 |
| 2002-09-18 | 355.53 |
| 2002-09-19 | 349.26 |
| 2002-09-20 | 352.26 |
| 2002-09-23 | 349.85 |
| 2002-09-24 | 345.87 |
| 2002-09-25 | 354.97 |
| 2002-09-26 | 354.72 |
| 2002-09-27 | 349.92 |
| 2002-09-30 | 349.09 |
| 2002-10-01 | 354.64 |
| 2002-10-02 | 351.58 |
| 2002-10-03 | 354.40 |
| 2002-10-04 | 345.70 |
| 2002-10-07 | 342.76 |
| 2002-10-08 | 345.95 |
| 2002-10-09 | 345.53 |
| 2002-10-10 | 351.22 |
| 2002-10-11 | 354.70 |
| 2002-10-14 | 360.82 |
| 2002-10-15 | 363.96 |
| 2002-10-16 | 363.44 |
| 2002-10-17 | 363.56 |
| 2002-10-18 | 365.14 |
| 2002-10-21 | 367.32 |
| 2002-10-22 | 364.62 |
| 2002-10-23 | 367.38 |
| 2002-10-24 | 361.16 |
| 2002-10-25 | 361.35 |
| 2002-10-28 | 352.60 |
| 2002-10-29 | 347.63 |
| 2002-10-30 | 347.87 |
| 2002-10-31 | 340.14 |
| 2002-11-01 | 344.44 |
| 2002-11-04 | 346.17 |
| 2002-11-05 | 346.72 |
| 2002-11-06 | 354.61 |
| 2002-11-07 | 354.52 |
| 2002-11-08 | 340.82 |
| 2002-11-11 | 334.48 |
| 2002-11-12 | 337.34 |
| 2002-11-13 | 337.56 |
| 2002-11-14 | 341.70 |
| 2002-11-15 | 347.13 |
| 2002-11-18 | 346.77 |
| 2002-11-19 | 344.88 |
| 2002-11-20 | 347.81 |
| 2002-11-21 | 344.70 |
| 2002-11-22 | 342.04 |
| 2002-11-25 | 335.75 |
| 2002-11-26 | 333.40 |
| 2002-11-27 | 336.87 |
| 2002-11-28 | . |
| 2002-11-29 | 338.13 |
| 2002-12-02 | 331.60 |
| 2002-12-03 | 332.23 |
| 2002-12-04 | 338.45 |
| 2002-12-05 | 336.34 |
| 2002-12-06 | 339.85 |
| 2002-12-09 | 335.85 |
| 2002-12-10 | 334.84 |
| 2002-12-11 | 336.17 |
| 2002-12-12 | 334.93 |
| 2002-12-13 | 330.44 |
| 2002-12-16 | 334.80 |
| 2002-12-17 | 334.00 |
| 2002-12-18 | 334.63 |
| 2002-12-19 | 331.99 |
| 2002-12-20 | 331.06 |
| 2002-12-23 | 333.18 |
| 2002-12-24 | 332.35 |
| 2002-12-25 | . |
| 2002-12-26 | 328.54 |
| 2002-12-27 | 324.76 |
| 2002-12-30 | 326.48 |
| 2002-12-31 | 332.30 |
| 2003-01-01 | . |
| 2003-01-02 | 338.72 |
| 2003-01-03 | 338.47 |
| 2003-01-06 | 340.30 |
| 2003-01-07 | 334.69 |
| 2003-01-08 | 335.55 |
| 2003-01-09 | 340.06 |
| 2003-01-10 | 339.35 |
| 2003-01-13 | 339.92 |
| 2003-01-14 | 339.67 |
| 2003-01-15 | 335.77 |
| 2003-01-16 | 338.17 |
| 2003-01-17 | 338.00 |
| 2003-01-20 | . |
| 2003-01-21 | 335.42 |
| 2003-01-22 | 334.02 |
| 2003-01-23 | 337.56 |
| 2003-01-24 | 330.56 |
| 2003-01-27 | 324.33 |
| 2003-01-28 | 327.78 |
| 2003-01-29 | 331.30 |
| 2003-01-30 | 328.28 |
| 2003-01-31 | 332.22 |
| 2003-02-03 | 329.24 |
| 2003-02-04 | 323.36 |
| 2003-02-05 | 322.55 |
| 2003-02-06 | 322.11 |
| 2003-02-07 | 322.51 |
| 2003-02-10 | 323.16 |
| 2003-02-11 | 320.35 |
| 2003-02-12 | 317.36 |
| 2003-02-13 | 313.03 |
| 2003-02-14 | 317.25 |
| 2003-02-17 | . |
| 2003-02-18 | 324.75 |
| 2003-02-19 | 323.52 |
| 2003-02-20 | 323.62 |
| 2003-02-21 | 327.23 |
| 2003-02-24 | 320.50 |
| 2003-02-25 | 325.03 |
| 2003-02-26 | 324.86 |
| 2003-02-27 | 328.00 |
| 2003-02-28 | 329.85 |
| 2003-03-03 | 327.25 |
| 2003-03-04 | 325.85 |
| 2003-03-05 | 330.26 |
| 2003-03-06 | 328.12 |
| 2003-03-07 | 328.83 |
| 2003-03-10 | 322.90 |
| 2003-03-11 | 321.15 |
| 2003-03-12 | 320.94 |
| 2003-03-13 | 325.36 |
| 2003-03-14 | 322.18 |
| 2003-03-17 | 335.01 |
| 2003-03-18 | 337.13 |
| 2003-03-19 | 337.84 |
| 2003-03-20 | 337.72 |
| 2003-03-21 | 344.35 |
| 2003-03-24 | 336.89 |
| 2003-03-25 | 341.73 |
| 2003-03-26 | 336.88 |
| 2003-03-27 | 337.29 |
| 2003-03-28 | 338.63 |
| 2003-03-31 | 334.98 |
| 2003-04-01 | 338.76 |
| 2003-04-02 | 343.03 |
| 2003-04-03 | 341.59 |
| 2003-04-04 | 337.88 |
| 2003-04-07 | 337.59 |
| 2003-04-08 | 339.27 |
| 2003-04-09 | 338.49 |
| 2003-04-10 | 339.19 |
| 2003-04-11 | 337.55 |
| 2003-04-14 | 342.60 |
| 2003-04-15 | 340.05 |
| 2003-04-16 | 330.20 |
| 2003-04-17 | 335.59 |
| 2003-04-18 | . |
| 2003-04-21 | 333.19 |
| 2003-04-22 | 339.30 |
| 2003-04-23 | 342.37 |
| 2003-04-24 | 342.56 |
| 2003-04-25 | 341.13 |
| 2003-04-28 | 344.98 |
| 2003-04-29 | 346.55 |
| 2003-04-30 | 348.16 |
| 2003-05-01 | 348.46 |
| 2003-05-02 | 354.63 |
| 2003-05-05 | 353.79 |
| 2003-05-06 | 356.18 |
| 2003-05-07 | 354.14 |
| 2003-05-08 | 352.15 |
| 2003-05-09 | 355.30 |
| 2003-05-12 | 360.90 |
| 2003-05-13 | 359.94 |
| 2003-05-14 | 359.97 |
| 2003-05-15 | 363.74 |
| 2003-05-16 | 363.36 |
| 2003-05-19 | 356.64 |
| 2003-05-20 | 356.20 |
| 2003-05-21 | 360.75 |
| 2003-05-22 | 364.17 |
| 2003-05-23 | 364.09 |
| 2003-05-26 | . |
| 2003-05-27 | 368.34 |
| 2003-05-28 | 368.05 |
| 2003-05-29 | 367.71 |
| 2003-05-30 | 372.90 |
| 2003-06-02 | 369.22 |
| 2003-06-03 | 370.31 |
| 2003-06-04 | 374.81 |
| 2003-06-05 | 379.36 |
| 2003-06-06 | 379.86 |
| 2003-06-09 | 375.41 |
| 2003-06-10 | 379.80 |
| 2003-06-11 | 387.55 |
| 2003-06-12 | 385.96 |
| 2003-06-13 | 382.83 |
| 2003-06-16 | 390.42 |
| 2003-06-17 | 393.82 |
| 2003-06-18 | 390.66 |
| 2003-06-19 | 381.18 |
| 2003-06-20 | 381.57 |
| 2003-06-23 | 374.19 |
| 2003-06-24 | 375.38 |
| 2003-06-25 | 374.69 |
| 2003-06-26 | 381.11 |
| 2003-06-27 | 377.44 |
| 2003-06-30 | 377.13 |
| 2003-07-01 | 377.35 |
| 2003-07-02 | 380.41 |
| 2003-07-03 | 378.72 |
| 2003-07-04 | . |
| 2003-07-07 | 383.10 |
| 2003-07-08 | 384.00 |
| 2003-07-09 | 381.43 |
| 2003-07-10 | 380.47 |
| 2003-07-11 | 384.56 |
| 2003-07-14 | 384.17 |
| 2003-07-15 | 382.46 |
| 2003-07-16 | 375.30 |
| 2003-07-17 | 376.96 |
| 2003-07-18 | 379.43 |
| 2003-07-21 | 377.94 |
| 2003-07-22 | 380.69 |
| 2003-07-23 | 381.78 |
| 2003-07-24 | 378.87 |
| 2003-07-25 | 384.50 |
| 2003-07-28 | 385.83 |
| 2003-07-29 | 389.80 |
| 2003-07-30 | 389.48 |
| 2003-07-31 | 386.09 |
| 2003-08-01 | 384.73 |
| 2003-08-04 | 384.56 |
| 2003-08-05 | 378.40 |
| 2003-08-06 | 375.22 |
| 2003-08-07 | 380.56 |
| 2003-08-08 | 381.85 |
| 2003-08-11 | 383.74 |
| 2003-08-12 | 385.23 |
| 2003-08-13 | 380.67 |
| 2003-08-14 | 383.27 |
| 2003-08-15 | 383.38 |
| 2003-08-18 | 385.86 |
| 2003-08-19 | 386.27 |
| 2003-08-20 | 382.80 |
| 2003-08-21 | 383.43 |
| 2003-08-22 | 379.02 |
| 2003-08-25 | 380.11 |
| 2003-08-26 | 382.12 |
| 2003-08-27 | 380.59 |
| 2003-08-28 | 382.35 |
| 2003-08-29 | 383.69 |
| 2003-09-01 | . |
| 2003-09-02 | 388.51 |
| 2003-09-03 | 388.01 |
| 2003-09-04 | 387.18 |
| 2003-09-05 | 385.67 |
| 2003-09-08 | 389.42 |
| 2003-09-09 | 387.19 |
| 2003-09-10 | 387.78 |
| 2003-09-11 | 390.13 |
| 2003-09-12 | 392.38 |
| 2003-09-15 | 394.06 |
| 2003-09-16 | 396.15 |
| 2003-09-17 | 396.57 |
| 2003-09-18 | 399.22 |
| 2003-09-19 | 396.68 |
| 2003-09-22 | 392.58 |
| 2003-09-23 | 393.83 |
| 2003-09-24 | 386.98 |
| 2003-09-25 | 384.83 |
| 2003-09-26 | 382.57 |
| 2003-09-29 | 385.32 |
| 2003-09-30 | 386.63 |
| 2003-10-01 | 391.87 |
| 2003-10-02 | 394.87 |
| 2003-10-03 | 392.81 |
| 2003-10-06 | 390.12 |
| 2003-10-07 | 389.75 |
| 2003-10-08 | 388.92 |
| 2003-10-09 | 390.68 |
| 2003-10-10 | 390.20 |
| 2003-10-13 | 389.80 |
| 2003-10-14 | 391.96 |
| 2003-10-15 | 392.00 |
| 2003-10-16 | 396.34 |
| 2003-10-17 | 394.29 |
| 2003-10-20 | 398.32 |
| 2003-10-21 | 398.84 |
| 2003-10-22 | 392.41 |
| 2003-10-23 | 395.19 |
| 2003-10-24 | 398.03 |
| 2003-10-27 | 395.43 |
| 2003-10-28 | 400.04 |
| 2003-10-29 | 402.88 |
| 2003-10-30 | 397.78 |
| 2003-10-31 | 399.54 |
| 2003-11-03 | 399.55 |
| 2003-11-04 | 395.23 |
| 2003-11-05 | 396.33 |
| 2003-11-06 | 397.40 |
| 2003-11-07 | 393.72 |
| 2003-11-10 | 391.44 |
| 2003-11-11 | 392.72 |
| 2003-11-12 | 397.20 |
| 2003-11-13 | 407.37 |
| 2003-11-14 | 406.93 |
| 2003-11-17 | 405.35 |
| 2003-11-18 | 401.51 |
| 2003-11-19 | 406.03 |
| 2003-11-20 | 403.23 |
| 2003-11-21 | 403.08 |
| 2003-11-24 | 410.41 |
| 2003-11-25 | 412.25 |
| 2003-11-26 | 413.98 |
| 2003-11-27 | . |
| 2003-11-28 | 415.45 |
| 2003-12-01 | 421.16 |
| 2003-12-02 | 423.42 |
| 2003-12-03 | 422.53 |
| 2003-12-04 | 421.37 |
| 2003-12-05 | 418.25 |
| 2003-12-08 | 420.63 |
| 2003-12-09 | 417.84 |
| 2003-12-10 | 416.43 |
| 2003-12-11 | 422.05 |
| 2003-12-12 | 422.99 |
| 2003-12-15 | 419.27 |
| 2003-12-16 | 419.17 |
| 2003-12-17 | 422.64 |
| 2003-12-18 | 426.99 |
| 2003-12-19 | 425.08 |
| 2003-12-22 | 424.35 |
| 2003-12-23 | 423.87 |
| 2003-12-24 | 424.31 |
| 2003-12-25 | . |
| 2003-12-26 | 425.56 |
| 2003-12-29 | 431.96 |
| 2003-12-30 | 432.66 |
| 2003-12-31 | 432.06 |
| 2004-01-01 | . |
| 2004-01-02 | 431.62 |
| 2004-01-05 | 428.39 |
| 2004-01-06 | 429.69 |
| 2004-01-07 | 431.53 |
| 2004-01-08 | 430.10 |
| 2004-01-09 | 427.23 |
| 2004-01-12 | 428.64 |
| 2004-01-13 | 428.28 |
| 2004-01-14 | 434.70 |
| 2004-01-15 | 437.17 |
| 2004-01-16 | 439.67 |
| 2004-01-19 | . |
| 2004-01-20 | 441.29 |
| 2004-01-21 | 443.65 |
| 2004-01-22 | 445.85 |
| 2004-01-23 | 442.34 |
| 2004-01-26 | 448.47 |
| 2004-01-27 | 444.45 |
| 2004-01-28 | 439.86 |
| 2004-01-29 | 446.30 |
| 2004-01-30 | 446.86 |
| 2004-02-02 | 451.39 |
| 2004-02-03 | 454.03 |
| 2004-02-04 | 453.87 |
| 2004-02-05 | 445.67 |
| 2004-02-06 | 448.84 |
| 2004-02-09 | 445.93 |
| 2004-02-10 | 446.50 |
| 2004-02-11 | 451.08 |
| 2004-02-12 | 450.16 |
| 2004-02-13 | 449.98 |
| 2004-02-16 | . |
| 2004-02-17 | 454.46 |
| 2004-02-18 | 451.76 |
| 2004-02-19 | 448.17 |
| 2004-02-20 | 447.19 |
| 2004-02-23 | 445.73 |
| 2004-02-24 | 447.47 |
| 2004-02-25 | 449.11 |
| 2004-02-26 | 448.15 |
| 2004-02-27 | 448.00 |
| 2004-03-01 | 452.51 |
| 2004-03-02 | 450.92 |
| 2004-03-03 | 454.99 |
| 2004-03-04 | 456.38 |
| 2004-03-05 | 458.89 |
| 2004-03-08 | 460.44 |
| 2004-03-09 | 455.80 |
| 2004-03-10 | 451.37 |
| 2004-03-11 | 446.05 |
| 2004-03-12 | 450.11 |
| 2004-03-15 | 445.92 |
| 2004-03-16 | 447.05 |
| 2004-03-17 | 449.26 |
| 2004-03-18 | 446.39 |
| 2004-03-19 | 443.15 |
| 2004-03-22 | 436.95 |
| 2004-03-23 | 440.18 |
| 2004-03-24 | 435.76 |
| 2004-03-25 | 440.34 |
| 2004-03-26 | 441.66 |
| 2004-03-29 | 446.96 |
| 2004-03-30 | 449.23 |
| 2004-03-31 | 450.96 |
| 2004-04-01 | 453.97 |
| 2004-04-02 | 460.12 |
| 2004-04-05 | 469.44 |
| 2004-04-06 | 469.04 |
| 2004-04-07 | 467.27 |
| 2004-04-08 | 466.14 |
| 2004-04-09 | . |
| 2004-04-12 | 468.54 |
| 2004-04-13 | 462.68 |
| 2004-04-14 | 463.59 |
| 2004-04-15 | 461.65 |
| 2004-04-16 | 468.30 |
| 2004-04-19 | 469.41 |
| 2004-04-20 | 463.57 |
| 2004-04-21 | 471.33 |
| 2004-04-22 | 478.81 |
| 2004-04-23 | 475.42 |
| 2004-04-26 | 471.28 |
| 2004-04-27 | 470.68 |
| 2004-04-28 | 464.57 |
| 2004-04-29 | 464.58 |
| 2004-04-30 | 462.72 |
| 2004-05-03 | 467.90 |
| 2004-05-04 | 465.35 |
| 2004-05-05 | 471.51 |
| 2004-05-06 | 466.84 |
| 2004-05-07 | 462.47 |
| 2004-05-10 | 453.90 |
| 2004-05-11 | 456.89 |
| 2004-05-12 | 457.03 |
| 2004-05-13 | 459.65 |
| 2004-05-14 | 459.41 |
| 2004-05-17 | 455.86 |
| 2004-05-18 | 455.87 |
| 2004-05-19 | 453.29 |
| 2004-05-20 | 448.97 |
| 2004-05-21 | 450.49 |
| 2004-05-24 | 449.08 |
| 2004-05-25 | 455.45 |
| 2004-05-26 | 456.43 |
| 2004-05-27 | 463.50 |
| 2004-05-28 | 462.72 |
| 2004-05-31 | . |
| 2004-06-01 | 467.55 |
| 2004-06-02 | 469.47 |
| 2004-06-03 | 467.24 |
| 2004-06-04 | 468.22 |
| 2004-06-07 | 474.03 |
| 2004-06-08 | 475.39 |
| 2004-06-09 | 470.07 |
| 2004-06-10 | 470.18 |
| 2004-06-11 | . |
| 2004-06-14 | 468.50 |
| 2004-06-15 | 470.22 |
| 2004-06-16 | 469.69 |
| 2004-06-17 | 470.72 |
| 2004-06-18 | 471.26 |
| 2004-06-21 | 468.24 |
| 2004-06-22 | 465.85 |
| 2004-06-23 | 468.68 |
| 2004-06-24 | 468.18 |
| 2004-06-25 | 466.83 |
| 2004-06-28 | 463.97 |
| 2004-06-29 | 468.02 |
| 2004-06-30 | 472.30 |
| 2004-07-01 | 469.35 |
| 2004-07-02 | 466.70 |
| 2004-07-05 | . |
| 2004-07-06 | 461.88 |
| 2004-07-07 | 464.68 |
| 2004-07-08 | 461.68 |
| 2004-07-09 | 459.23 |
| 2004-07-12 | 458.90 |
| 2004-07-13 | 461.55 |
| 2004-07-14 | 461.74 |
| 2004-07-15 | 464.78 |
| 2004-07-16 | 455.90 |
| 2004-07-19 | 454.38 |
| 2004-07-20 | 456.11 |
| 2004-07-21 | 448.43 |
| 2004-07-22 | 445.37 |
| 2004-07-23 | 441.48 |
| 2004-07-26 | 439.05 |
| 2004-07-27 | 442.23 |
| 2004-07-28 | 438.57 |
| 2004-07-29 | 442.54 |
| 2004-07-30 | 445.83 |
| 2004-08-02 | 446.44 |
| 2004-08-03 | 444.18 |
| 2004-08-04 | 442.92 |
| 2004-08-05 | 434.05 |
| 2004-08-06 | 426.93 |
| 2004-08-09 | 425.38 |
| 2004-08-10 | 434.03 |
| 2004-08-11 | 440.16 |
| 2004-08-12 | 436.10 |
| 2004-08-13 | 435.67 |
| 2004-08-16 | 440.79 |
| 2004-08-17 | 441.62 |
| 2004-08-18 | 446.83 |
| 2004-08-19 | 445.97 |
| 2004-08-20 | 448.50 |
| 2004-08-23 | 446.34 |
| 2004-08-24 | 447.24 |
| 2004-08-25 | 451.19 |
| 2004-08-26 | 449.99 |
| 2004-08-27 | 451.93 |
| 2004-08-30 | 446.60 |
| 2004-08-31 | 450.52 |
| 2004-09-01 | 455.91 |
| 2004-09-02 | 461.63 |
| 2004-09-03 | 460.69 |
| 2004-09-06 | . |
| 2004-09-07 | 463.55 |
| 2004-09-08 | 462.59 |
| 2004-09-09 | 461.74 |
| 2004-09-10 | 463.01 |
| 2004-09-13 | 464.01 |
| 2004-09-14 | 465.95 |
| 2004-09-15 | 465.01 |
| 2004-09-16 | 464.11 |
| 2004-09-17 | 465.55 |
| 2004-09-20 | 464.36 |
| 2004-09-21 | 468.96 |
| 2004-09-22 | 464.05 |
| 2004-09-23 | 463.74 |
| 2004-09-24 | 468.35 |
| 2004-09-27 | 465.19 |
| 2004-09-28 | 469.31 |
| 2004-09-29 | 472.26 |
| 2004-09-30 | 474.74 |
| 2004-10-01 | 476.75 |
| 2004-10-04 | 477.70 |
| 2004-10-05 | 475.17 |
| 2004-10-06 | 476.90 |
| 2004-10-07 | 471.46 |
| 2004-10-08 | 466.04 |
| 2004-10-11 | 465.56 |
| 2004-10-12 | 465.61 |
| 2004-10-13 | 464.03 |
| 2004-10-14 | 461.56 |
| 2004-10-15 | 460.52 |
| 2004-10-18 | 464.08 |
| 2004-10-19 | 447.72 |
| 2004-10-20 | 453.65 |
| 2004-10-21 | 448.14 |
| 2004-10-22 | 448.80 |
| 2004-10-25 | 445.97 |
| 2004-10-26 | 455.63 |
| 2004-10-27 | 466.47 |
| 2004-10-28 | 466.17 |
| 2004-10-29 | 466.85 |
| 2004-11-01 | 463.42 |
| 2004-11-02 | 462.01 |
| 2004-11-03 | 476.19 |
| 2004-11-04 | 484.27 |
| 2004-11-05 | 488.39 |
| 2004-11-08 | 488.70 |
| 2004-11-09 | 490.18 |
| 2004-11-10 | 490.76 |
| 2004-11-11 | 496.04 |
| 2004-11-12 | 495.45 |
| 2004-11-15 | 497.14 |
| 2004-11-16 | 492.36 |
| 2004-11-17 | 491.98 |
| 2004-11-18 | 487.83 |
| 2004-11-19 | 483.38 |
| 2004-11-22 | 484.47 |
| 2004-11-23 | 485.50 |
| 2004-11-24 | 487.61 |
| 2004-11-25 | . |
| 2004-11-26 | 490.72 |
| 2004-11-29 | 490.62 |
| 2004-11-30 | 490.59 |
| 2004-12-01 | 500.35 |
| 2004-12-02 | 502.05 |
| 2004-12-03 | 500.55 |
| 2004-12-06 | 500.07 |
| 2004-12-07 | 496.75 |
| 2004-12-08 | 505.62 |
| 2004-12-09 | 511.75 |
| 2004-12-10 | 511.75 |
| 2004-12-13 | 514.35 |
| 2004-12-14 | 517.04 |
| 2004-12-15 | 514.09 |
| 2004-12-16 | 514.92 |
| 2004-12-17 | 515.94 |
| 2004-12-20 | 513.51 |
| 2004-12-21 | 516.56 |
| 2004-12-22 | 518.77 |
| 2004-12-23 | 517.93 |
| 2004-12-24 | . |
| 2004-12-27 | 517.18 |
| 2004-12-28 | 522.63 |
| 2004-12-29 | 523.34 |
| 2004-12-30 | 525.13 |
| 2004-12-31 | 523.46 |
| 2005-01-03 | 517.28 |
| 2005-01-04 | 513.89 |
| 2005-01-05 | 514.68 |
| 2005-01-06 | 519.08 |
| 2005-01-07 | 520.21 |
| 2005-01-10 | 525.73 |
| 2005-01-11 | 522.98 |
| 2005-01-12 | 526.08 |
| 2005-01-13 | 521.62 |
| 2005-01-14 | 524.99 |
| 2005-01-17 | . |
| 2005-01-18 | 527.10 |
| 2005-01-19 | 526.28 |
| 2005-01-20 | 524.14 |
| 2005-01-21 | 523.07 |
| 2005-01-24 | 519.16 |
| 2005-01-25 | 518.18 |
| 2005-01-26 | 519.85 |
| 2005-01-27 | 522.24 |
#2005-01-28| 521.68
#2005-01-31| 525.46
#2005-02-01| 536.20
#2005-02-02| 535.30
#2005-02-03| 535.66
#2005-02-04| 540.69
#2005-02-07| 536.89
#2005-02-08| 535.11
#2005-02-09| 528.96
#2005-02-10| 531.40
#2005-02-11| 535.67
#2005-02-14| 534.99
#2005-02-15| 537.51
#2005-02-16| 537.98
#2005-02-17| 537.82
#2005-02-18| 537.49
#2005-02-21| .
#2005-02-22| 527.31
#2005-02-23| 532.70
#2005-02-24| 537.88
#2005-02-25| 542.07
#2005-02-28| 538.20
#2005-03-01| 540.24
#2005-03-02| 541.57
#2005-03-03| 542.63
#2005-03-04| 547.25
#2005-03-07| 546.21
#2005-03-08| 542.39
#2005-03-09| 539.20
#2005-03-10| 541.00
#2005-03-11| 536.40
#2005-03-14| 538.25
#2005-03-15| 534.30
#2005-03-16| 529.91
#2005-03-17| 531.35
#2005-03-18| 531.39
#2005-03-21| 529.32
#2005-03-22| 527.30
#2005-03-23| 528.22
#2005-03-24| 530.14
#2005-03-25| .
#2005-03-28| 532.00
#2005-03-29| 533.45
#2005-03-30| 541.45
#2005-03-31| 536.66
#2005-04-01| 532.62
#2005-04-04| 534.93
#2005-04-05| 543.14
#2005-04-06| 546.58
#2005-04-07| 552.52
#2005-04-08| 547.84
#2005-04-11| 546.74
#2005-04-12| 548.60
#2005-04-13| 544.26
#2005-04-14| 538.32
#2005-04-15| 539.20
#2005-04-18| 534.19
#2005-04-19| 535.92
#2005-04-20| 531.25
#2005-04-21| 538.81
#2005-04-22| 536.19
#2005-04-25| 539.98
#2005-04-26| 535.84
#2005-04-27| 545.57
#2005-04-28| 540.90
#2005-04-29| 550.63
#2005-05-02| 551.41
#2005-05-03| 551.87
#2005-05-04| 557.83
#2005-05-05| 557.11
#2005-05-06| 558.28
#2005-05-09| 560.81
#2005-05-10| 557.85
#2005-05-11| 560.80
#2005-05-12| 557.79
#2005-05-13| 550.72
#2005-05-16| 558.39
#2005-05-17| 560.50
#2005-05-18| 560.61
#2005-05-19| 561.60
#2005-05-20| 561.02
#2005-05-23| 564.05
#2005-05-24| 562.98
#2005-05-25| 559.29
#2005-05-26| 560.04
#2005-05-27| 560.05
#2005-05-30| .
#2005-05-31| 558.11
#2005-06-01| 560.10
#2005-06-02| 562.88
#2005-06-03| 563.35
#2005-06-06| 564.71
#2005-06-07| 567.85
#2005-06-08| 564.31
#2005-06-09| 568.42
#2005-06-10| 563.87
#2005-06-13| 566.71
#2005-06-14| 571.05
#2005-06-15| 569.59
#2005-06-16| 570.46
#2005-06-17| 572.61
#2005-06-20| 571.89
#2005-06-21| 570.33
#2005-06-22| 568.40
#2005-06-23| 563.69
#2005-06-24| 561.42
#2005-06-27| 562.52
#2005-06-28| 570.24
#2005-06-29| 570.40
#2005-06-30| 566.85
#2005-07-01| 566.92
#2005-07-04| .
#2005-07-05| 572.29
#2005-07-06| 569.11
#2005-07-07| 569.50
#2005-07-08| 572.77
#2005-07-11| 574.16
#2005-07-12| 571.63
#2005-07-13| 565.14
#2005-07-14| 562.91
#2005-07-15| 565.53
#2005-07-18| 563.00
#2005-07-19| 562.87
#2005-07-20| 566.62
#2005-07-21| 561.52
#2005-07-22| 563.24
#2005-07-25| 561.23
#2005-07-26| 565.61
#2005-07-27| 566.99
#2005-07-28| 576.19
#2005-07-29| 574.98
#2005-08-01| 577.41
#2005-08-02| 579.84
#2005-08-03| 580.92
#2005-08-04| 577.95
#2005-08-05| 573.43
#2005-08-08| 571.69
#2005-08-09| 575.92
#2005-08-10| 576.82
#2005-08-11| 580.96
#2005-08-12| 579.13
#2005-08-15| 580.02
#2005-08-16| 576.43
#2005-08-17| 577.63
#2005-08-18| 577.51
#2005-08-19| 576.43
#2005-08-22| 576.94
#2005-08-23| 575.12
#2005-08-24| 573.91
#2005-08-25| 574.51
#2005-08-26| 571.64
#2005-08-29| 575.21
#2005-08-30| 573.35
#2005-08-31| 580.42
#2005-09-01| 581.52
#2005-09-02| 580.89
#2005-09-05| .
#2005-09-06| 589.22
#2005-09-07| 590.75
#2005-09-08| 588.72
#2005-09-09| 591.32
#2005-09-12| 588.39
#2005-09-13| 580.01
#2005-09-14| 577.66
#2005-09-15| 578.72
#2005-09-16| 581.08
#2005-09-19| 576.14
#2005-09-20| 571.57
#2005-09-21| 569.84
#2005-09-22| 572.80
#2005-09-23| 578.33
#2005-09-26| 576.08
#2005-09-27| 576.37
#2005-09-28| 574.04
#2005-09-29| 575.01
#2005-09-30| 577.19
#2005-10-03| 577.75
#2005-10-04| 581.33
#2005-10-05| 571.93
#2005-10-06| 568.65
#2005-10-07| 569.28
#2005-10-10| 567.00
#2005-10-11| 561.98
#2005-10-12| 560.62
#2005-10-13| 560.84
#2005-10-14| 568.62
#2005-10-17| 571.49
#2005-10-18| 569.76
#2005-10-19| 578.28
#2005-10-20| 570.37
#2005-10-21| 572.03
#2005-10-24| 576.12
#2005-10-25| 569.43
#2005-10-26| 559.66
#2005-10-27| 560.82
#2005-10-28| 569.24
#2005-10-31| 574.18
#2005-11-01| 573.19
#2005-11-02| 575.73
#2005-11-03| 575.28
#2005-11-04| 575.74
#2005-11-07| 576.67
#2005-11-08| 574.37
#2005-11-09| 574.00
#2005-11-10| 584.36
#2005-11-11| 586.89
#2005-11-14| 580.78
#2005-11-15| 587.27
#2005-11-16| 586.07
#2005-11-17| 590.03
#2005-11-18| 590.03
#2005-11-21| 591.03
#2005-11-22| 588.42
#2005-11-23| 588.08
#2005-11-24| .
#2005-11-25| 588.55
#2005-11-28| 581.24
#2005-11-29| 585.27
#2005-11-30| 582.29
#2005-12-01| 590.75
#2005-12-02| 594.81
#2005-12-05| 595.93
#2005-12-06| 597.59
#2005-12-07| 593.96
#2005-12-08| 596.69
#2005-12-09| 601.90
#2005-12-12| 600.80
#2005-12-13| 602.35
#2005-12-14| 601.63
#2005-12-15| 601.22
#2005-12-16| 602.60
#2005-12-19| 596.65
#2005-12-20| 598.27
#2005-12-21| 600.44
#2005-12-22| 602.88
#2005-12-23| 602.54
#2005-12-26| .
#2005-12-27| 597.38
#2005-12-28| 599.42
#2005-12-29| 598.03
#2005-12-30| 593.87
#2006-01-02| .
#2006-01-03| 595.80
#2006-01-04| 599.80
#2006-01-05| 599.00
#2006-01-06| 605.99
#2006-01-09| 608.55
#2006-01-10| 607.94
#2006-01-11| 605.83
#2006-01-12| 605.97
#2006-01-13| 602.13
#2006-01-16| .
#2006-01-17| 603.92
#2006-01-18| 608.01
#2006-01-19| 607.51
#2006-01-20| 594.10
#2006-01-23| 590.18
#2006-01-24| 593.80
#2006-01-25| 590.93
#2006-01-26| 596.19
#2006-01-27| 601.96
#2006-01-30| 598.29
#2006-01-31| 602.36
#2006-02-01| 601.33
#2006-02-02| 597.33
#2006-02-03| 596.56
#2006-02-06| 591.72
#2006-02-07| 591.04
#2006-02-08| 593.12
#2006-02-09| 596.91
#2006-02-10| 597.99
#2006-02-13| 596.96
#2006-02-14| 604.37
#2006-02-15| 607.67
#2006-02-16| 609.12
#2006-02-17| 607.73
#2006-02-20| .
#2006-02-21| 603.27
#2006-02-22| 607.00
#2006-02-23| 605.43
#2006-02-24| 605.30
#2006-02-27| 608.39
#2006-02-28| 600.14
#2006-03-01| 602.39
#2006-03-02| 599.58
#2006-03-03| 596.98
#2006-03-06| 593.02
#2006-03-07| 593.01
#2006-03-08| 596.38
#2006-03-09| 593.37
#2006-03-10| 596.87
#2006-03-13| 597.40
#2006-03-14| 601.54
#2006-03-15| 603.58
#2006-03-16| 602.48
#2006-03-17| 604.08
#2006-03-20| 604.68
#2006-03-21| 599.24
#2006-03-22| 604.14
#2006-03-23| 601.03
#2006-03-24| 600.42
#2006-03-27| 594.78
#2006-03-28| 591.54
#2006-03-29| 594.75
#2006-03-30| 593.45
#2006-03-31| 590.81
#2006-04-03| 587.78
#2006-04-04| 589.31
#2006-04-05| 584.66
#2006-04-06| 580.86
#2006-04-07| 575.93
#2006-04-10| 572.18
#2006-04-11| 565.33
#2006-04-12| 571.80
#2006-04-13| 570.37
#2006-04-14| .
#2006-04-17| 565.05
#2006-04-18| 565.49
#2006-04-19| 563.98
#2006-04-20| 571.56
#2006-04-21| 570.87
#2006-04-24| 571.42
#2006-04-25| 565.59
#2006-04-26| 565.14
#2006-04-27| 550.94
#2006-04-28| 560.59
#2006-05-01| 556.59
#2006-05-02| 555.68
#2006-05-03| 542.00
#2006-05-04| 543.88
#2006-05-05| 549.37
#2006-05-08| 550.40
#2006-05-09| 544.72
#2006-05-10| 550.00
#2006-05-11| 546.49
#2006-05-12| 547.59
#2006-05-15| 550.96
#2006-05-16| 555.69
#2006-05-17| 552.80
#2006-05-18| 549.61
#2006-05-19| 544.76
#2006-05-22| 541.87
#2006-05-23| 536.15
#2006-05-24| 537.51
#2006-05-25| 543.00
#2006-05-26| 544.45
#2006-05-29| .
#2006-05-30| 540.67
#2006-05-31| 546.20
#2006-06-01| 555.59
#2006-06-02| 558.90
#2006-06-05| 550.49
#2006-06-06| 549.40
#2006-06-07| 554.32
#2006-06-08| 554.01
#2006-06-09| 551.23
#2006-06-12| 543.26
#2006-06-13| 541.53
#2006-06-14| 540.04
#2006-06-15| 546.76
#2006-06-16| 544.43
#2006-06-19| 539.15
#2006-06-20| 536.53
#2006-06-21| 543.27
#2006-06-22| 541.81
#2006-06-23| 543.67
#2006-06-26| 540.55
#2006-06-27| 533.21
#2006-06-28| 533.80
#2006-06-29| 542.59
#2006-06-30| 543.24
#2006-07-03| 545.47
#2006-07-04| .
#2006-07-05| 542.09
#2006-07-06| 543.06
#2006-07-07| 544.11
#2006-07-10| 548.04
#2006-07-11| 553.52
#2006-07-12| 549.96
#2006-07-13| 546.21
#2006-07-14| 542.56
#2006-07-17| 544.99
#2006-07-18| 546.13
#2006-07-19| 560.95
#2006-07-20| 557.75
#2006-07-21| 556.10
#2006-07-24| 562.32
#2006-07-25| 570.37
#2006-07-26| 569.55
#2006-07-27| 560.66
#2006-07-28| 559.58
#2006-07-31| 558.65
#2006-08-01| 559.45
#2006-08-02| 567.53
#2006-08-03| 553.75
#2006-08-04| 554.70
#2006-08-07| 554.58
#2006-08-08| 557.59
#2006-08-09| 557.93
#2006-08-10| 560.04
#2006-08-11| 558.33
#2006-08-14| 557.56
#2006-08-15| 562.66
#2006-08-16| 564.97
#2006-08-17| 571.29
#2006-08-18| 572.54
#2006-08-21| 572.69
#2006-08-22| 573.04
#2006-08-23| 570.74
#2006-08-24| 578.24
#2006-08-25| 576.27
#2006-08-28| 580.42
#2006-08-29| 583.25
#2006-08-30| 584.71
#2006-08-31| 584.84
#2006-09-01| 584.91
#2006-09-04| .
#2006-09-05| 581.47
#2006-09-06| 578.12
#2006-09-07| 575.66
#2006-09-08| 579.65
#2006-09-11| 585.52
#2006-09-12| 593.47
#2006-09-13| 591.11
#2006-09-14| 589.25
#2006-09-15| 589.83
#2006-09-18| 587.33
#2006-09-19| 588.64
#2006-09-20| 591.98
#2006-09-21| 585.13
#2006-09-22| 577.43
#2006-09-25| 577.59
#2006-09-26| 577.95
#2006-09-27| 576.51
#2006-09-28| 576.77
#2006-09-29| 577.68
#2006-10-02| 575.04
#2006-10-03| 575.87
#2006-10-04| 582.60
#2006-10-05| 588.87
#2006-10-06| 585.47
#2006-10-09| 581.84
#2006-10-10| 579.11
#2006-10-11| 579.66
#2006-10-12| 582.87
#2006-10-13| 577.04
#2006-10-16| 575.29
#2006-10-17| 572.52
#2006-10-18| 577.98
#2006-10-19| 582.56
#2006-10-20| 586.38
#2006-10-23| 588.47
#2006-10-24| 585.78
#2006-10-25| 577.42
#2006-10-26| 582.17
#2006-10-27| 580.79
#2006-10-30| 576.54
#2006-10-31| 574.90
#2006-11-01| 568.62
#2006-11-02| 572.83
#2006-11-03| 569.50
#2006-11-06| 578.17
#2006-11-07| 581.01
#2006-11-08| 572.19
#2006-11-09| 559.47
#2006-11-10| 564.17
#2006-11-13| 566.50
#2006-11-14| 570.46
#2006-11-15| 573.63
#2006-11-16| 575.74
#2006-11-17| 572.80
#2006-11-20| 569.74
#2006-11-21| 574.17
#2006-11-22| 576.98
#2006-11-23| .
#2006-11-24| 575.91
#2006-11-27| 569.73
#2006-11-28| 574.45
#2006-11-29| 577.03
#2006-11-30| 582.76
#2006-12-01| 582.93
#2006-12-04| 589.89
#2006-12-05| 591.27
#2006-12-06| 594.77
#2006-12-07| 595.50
#2006-12-08| 596.82
#2006-12-11| 598.17
#2006-12-12| 598.34
#2006-12-13| 596.95
#2006-12-14| 598.56
#2006-12-15| 599.16
#2006-12-18| 601.39
#2006-12-19| 606.47
#2006-12-20| 609.58
#2006-12-21| 610.13
#2006-12-22| 607.04
#2006-12-25| .
#2006-12-26| 608.25
#2006-12-27| 609.17
#2006-12-28| 608.95
#2006-12-29| 608.19
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 603.34
#2007-01-04| 605.25
#2007-01-05| 602.78
#2007-01-08| 607.42
#2007-01-09| 604.31
#2007-01-10| 607.24
#2007-01-11| 615.86
#2007-01-12| 618.31
#2007-01-15| .
#2007-01-16| 620.90
#2007-01-17| 623.67
#2007-01-18| 618.81
#2007-01-19| 619.35
#2007-01-22| 613.97
#2007-01-23| 613.55
#2007-01-24| 615.79
#2007-01-25| 615.23
#2007-01-26| 614.47
#2007-01-29| 616.44
#2007-01-30| 624.25
#2007-01-31| 627.56
#2007-02-01| 630.73
#2007-02-02| 631.11
#2007-02-05| 632.99
#2007-02-06| 630.59
#2007-02-07| 634.59
#2007-02-08| 635.15
#2007-02-09| 631.30
#2007-02-12| 631.67
#2007-02-13| 634.74
#2007-02-14| 637.90
#2007-02-15| 644.84
#2007-02-16| 644.95
#2007-02-19| .
#2007-02-20| 647.17
#2007-02-21| 644.65
#2007-02-22| 643.23
#2007-02-23| 641.21
#2007-02-26| 638.45
#2007-02-27| 620.90
#2007-02-28| 626.31
#2007-03-01| 625.65
#2007-03-02| 621.19
#2007-03-05| 615.44
#2007-03-06| 621.81
#2007-03-07| 621.34
#2007-03-08| 624.26
#2007-03-09| 623.42
#2007-03-12| 625.38
#2007-03-13| 618.68
#2007-03-14| 622.41
#2007-03-15| 625.42
#2007-03-16| 623.88
#2007-03-19| 631.75
#2007-03-20| 633.21
#2007-03-21| 639.01
#2007-03-22| 641.87
#2007-03-23| 643.51
#2007-03-26| 643.00
#2007-03-27| 638.04
#2007-03-28| 634.93
#2007-03-29| 631.62
#2007-03-30| 633.66
#2007-04-02| 637.44
#2007-04-03| 646.15
#2007-04-04| 648.28
#2007-04-05| 650.56
#2007-04-06| .
#2007-04-09| 650.49
#2007-04-10| 650.01
#2007-04-11| 646.63
#2007-04-12| 650.73
#2007-04-13| 650.73
#2007-04-16| 658.57
#2007-04-17| 662.36
#2007-04-18| 659.88
#2007-04-19| 652.82
#2007-04-20| 658.00
#2007-04-23| 660.63
#2007-04-24| 663.68
#2007-04-25| 661.03
#2007-04-26| 665.22
#2007-04-27| 663.45
#2007-04-30| 658.23
#2007-05-01| 660.15
#2007-05-02| 667.30
#2007-05-03| 666.31
#2007-05-04| 668.18
#2007-05-07| 670.67
#2007-05-08| 668.96
#2007-05-09| 669.40
#2007-05-10| 664.22
#2007-05-11| 667.69
#2007-05-14| 666.03
#2007-05-15| 665.44
#2007-05-16| 672.48
#2007-05-17| 668.34
#2007-05-18| 670.10
#2007-05-21| 669.82
#2007-05-22| 671.57
#2007-05-23| 674.22
#2007-05-24| 673.20
#2007-05-25| 675.31
#2007-05-28| .
#2007-05-29| 674.72
#2007-05-30| 674.93
#2007-05-31| 675.29
#2007-06-01| 677.91
#2007-06-04| 678.33
#2007-06-05| 674.93
#2007-06-06| 670.85
#2007-06-07| 663.94
#2007-06-08| 669.06
#2007-06-11| 667.04
#2007-06-12| 663.28
#2007-06-13| 666.47
#2007-06-14| 667.90
#2007-06-15| 671.42
#2007-06-18| 670.83
#2007-06-19| 671.68
#2007-06-20| 663.35
#2007-06-21| 664.22
#2007-06-22| 657.25
#2007-06-25| 654.09
#2007-06-26| 656.94
#2007-06-27| 660.80
#2007-06-28| 661.52
#2007-06-29| 658.67
#2007-07-02| 669.00
#2007-07-03| 669.59
#2007-07-04| .
#2007-07-05| 672.23
#2007-07-06| 676.86
#2007-07-09| 673.60
#2007-07-10| 666.09
#2007-07-11| 669.69
#2007-07-12| 678.68
#2007-07-13| 677.12
#2007-07-16| 676.70
#2007-07-17| 676.64
#2007-07-18| 679.43
#2007-07-19| 673.47
#2007-07-20| 671.08
#2007-07-23| 673.30
#2007-07-24| 668.17
#2007-07-25| 665.81
#2007-07-26| 655.10
#2007-07-27| 646.85
#2007-07-30| 652.01
#2007-07-31| 644.56
#2007-08-01| 648.71
#2007-08-02| 656.95
#2007-08-03| 646.14
#2007-08-06| 657.69
#2007-08-07| 659.14
#2007-08-08| 661.39
#2007-08-09| 647.15
#2007-08-10| 650.63
#2007-08-13| 652.87
#2007-08-14| 646.25
#2007-08-15| 643.51
#2007-08-16| 640.68
#2007-08-17| 649.50
#2007-08-20| 648.98
#2007-08-21| 649.58
#2007-08-22| 653.49
#2007-08-23| 655.22
#2007-08-24| 662.20
#2007-08-27| 659.21
#2007-08-28| 651.47
#2007-08-29| 659.03
#2007-08-30| 659.64
#2007-08-31| 665.09
#2007-09-03| .
#2007-09-04| 669.53
#2007-09-05| 666.01
#2007-09-06| 670.49
#2007-09-07| 664.42
#2007-09-10| 664.71
#2007-09-11| 672.45
#2007-09-12| 675.35
#2007-09-13| 676.71
#2007-09-14| 677.46
#2007-09-17| 673.75
#2007-09-18| 683.94
#2007-09-19| 686.84
#2007-09-20| 683.48
#2007-09-21| 686.31
#2007-09-24| 685.25
#2007-09-25| 686.08
#2007-09-26| 688.02
#2007-09-27| 689.75
#2007-09-28| 687.57
#2007-10-01| 691.71
#2007-10-02| 688.73
#2007-10-03| 686.10
#2007-10-04| 687.46
#2007-10-05| 692.25
#2007-10-08| 693.27
#2007-10-09| 698.85
#2007-10-10| 700.38
#2007-10-11| 695.23
#2007-10-12| 699.67
#2007-10-15| 685.82
#2007-10-16| 683.25
#2007-10-17| 684.17
#2007-10-18| 688.13
#2007-10-19| 677.44
#2007-10-22| 677.86
#2007-10-23| 686.23
#2007-10-24| 679.93
#2007-10-25| 680.78
#2007-10-26| 678.51
#2007-10-29| 679.10
#2007-10-30| 677.73
#2007-10-31| 684.97
#2007-11-01| 676.63
#2007-11-02| 676.18
#2007-11-05| 675.14
#2007-11-06| 677.80
#2007-11-07| 666.38
#2007-11-08| 671.34
#2007-11-09| 671.42
#2007-11-12| 672.21
#2007-11-13| 681.17
#2007-11-14| 680.01
#2007-11-15| 676.65
#2007-11-16| 677.59
#2007-11-19| 676.37
#2007-11-20| 682.49
#2007-11-21| 670.98
#2007-11-22| .
#2007-11-23| 677.56
#2007-11-26| 673.23
#2007-11-27| 685.62
#2007-11-28| 695.87
#2007-11-29| 695.12
#2007-11-30| 699.27
#2007-12-03| 697.23
#2007-12-04| 695.31
#2007-12-05| 702.74
#2007-12-06| 710.60
#2007-12-07| 712.12
#2007-12-10| 718.13
#2007-12-11| 705.64
#2007-12-12| 708.25
#2007-12-13| 710.83
#2007-12-14| 705.46
#2007-12-17| 695.79
#2007-12-18| 700.97
#2007-12-19| 702.19
#2007-12-20| 709.46
#2007-12-21| 719.91
#2007-12-24| 721.37
#2007-12-25| .
#2007-12-26| 723.91
#2007-12-27| 716.05
#2007-12-28| 716.37
#2007-12-31| 713.08
#2008-01-01| .
#2008-01-02| 706.31
#2008-01-03| 711.37
#2008-01-04| 703.79
#2008-01-07| 717.73
#2008-01-08| 713.13
#2008-01-09| 720.77
#2008-01-10| 721.03
#2008-01-11| 718.82
#2008-01-14| 717.38
#2008-01-15| 707.20
#2008-01-16| 714.16
#2008-01-17| 702.99
#2008-01-18| 694.02
#2008-01-21| .
#2008-01-22| 671.19
#2008-01-23| 666.33
#2008-01-24| 665.43
#2008-01-25| 658.84
#2008-01-28| 669.05
#2008-01-29| 671.84
#2008-01-30| 666.72
#2008-01-31| 673.40
#2008-02-01| 682.23
#2008-02-04| 678.91
#2008-02-05| 668.95
#2008-02-06| 669.50
#2008-02-07| 673.12
#2008-02-08| 669.98
#2008-02-11| 668.83
#2008-02-12| 675.72
#2008-02-13| 674.07
#2008-02-14| 666.37
#2008-02-15| 671.75
#2008-02-18| .
#2008-02-19| 674.74
#2008-02-20| 675.70
#2008-02-21| 667.95
#2008-02-22| 666.73
#2008-02-25| 675.88
#2008-02-26| 677.73
#2008-02-27| 675.39
#2008-02-28| 668.69
#2008-02-29| 653.87
#2008-03-03| 654.62
#2008-03-04| 654.05
#2008-03-05| 657.02
#2008-03-06| 641.98
#2008-03-07| 631.69
#2008-03-10| 623.42
#2008-03-11| 598.37
#2008-03-12| 598.19
#2008-03-13| 602.64
#2008-03-14| 593.87
#2008-03-17| 584.43
#2008-03-18| 599.08
#2008-03-19| 596.14
#2008-03-20| 600.86
#2008-03-21| .
#2008-03-24| 606.99
#2008-03-25| 609.40
#2008-03-26| 602.69
#2008-03-27| 603.81
#2008-03-28| 600.73
#2008-03-31| 602.18
#2008-04-01| 622.95
#2008-04-02| 620.21
#2008-04-03| 616.16
#2008-04-04| 620.02
#2008-04-07| 619.09
#2008-04-08| 623.16
#2008-04-09| 617.97
#2008-04-10| 618.74
#2008-04-11| 608.54
#2008-04-14| 606.37
#2008-04-15| 606.00
#2008-04-16| 610.48
#2008-04-17| 611.57
#2008-04-18| 616.11
#2008-04-21| 617.58
#2008-04-22| 605.85
#2008-04-23| 618.95
#2008-04-24| 613.14
#2008-04-25| 621.89
#2008-04-28| 625.79
#2008-04-29| 624.76
#2008-04-30| 620.83
#2008-05-01| 625.04
#2008-05-02| 621.60
#2008-05-05| 620.24
#2008-05-06| 619.73
#2008-05-07| 613.03
#2008-05-08| 616.94
#2008-05-09| 614.35
#2008-05-12| 616.47
#2008-05-13| 610.72
#2008-05-14| 611.45
#2008-05-15| 608.82
#2008-05-16| 611.68
#2008-05-19| 614.81
#2008-05-20| 618.50
#2008-05-21| 620.02
#2008-05-22| 625.13
#2008-05-23| 617.66
#2008-05-26| .
#2008-05-27| 622.62
#2008-05-28| 621.38
#2008-05-29| 629.58
#2008-05-30| 629.15
#2008-06-02| 622.44
#2008-06-03| 624.85
#2008-06-04| 629.77
#2008-06-05| 636.16
#2008-06-06| 621.75
#2008-06-09| 617.61
#2008-06-10| 614.23
#2008-06-11| 605.97
#2008-06-12| 610.18
#2008-06-13| 617.67
#2008-06-16| 615.22
#2008-06-17| 610.97
#2008-06-18| 603.89
#2008-06-19| 598.54
#2008-06-20| 588.64
#2008-06-23| 587.38
#2008-06-24| 585.04
#2008-06-25| 591.65
#2008-06-26| 582.74
#2008-06-27| 585.15
#2008-06-30| 587.82
#2008-07-01| 585.76
#2008-07-02| 584.09
#2008-07-03| 576.54
#2008-07-04| .
#2008-07-07| 576.21
#2008-07-08| 588.67
#2008-07-09| 586.34
#2008-07-10| 588.33
#2008-07-11| 581.30
#2008-07-14| 579.45
#2008-07-15| 584.12
#2008-07-16| 590.26
#2008-07-17| 598.81
#2008-07-18| 598.14
#2008-07-21| 594.76
#2008-07-22| 609.74
#2008-07-23| 617.40
#2008-07-24| 613.75
#2008-07-25| 616.88
#2008-07-28| 607.95
#2008-07-29| 611.43
#2008-07-30| 615.17
#2008-07-31| 617.89
#2008-08-01| 613.33
#2008-08-04| 620.70
#2008-08-05| 636.11
#2008-08-06| 636.36
#2008-08-07| 630.14
#2008-08-08| 647.36
#2008-08-11| 647.93
#2008-08-12| 644.46
#2008-08-13| 644.18
#2008-08-14| 645.41
#2008-08-15| 653.68
#2008-08-18| 646.90
#2008-08-19| 642.63
#2008-08-20| 639.52
#2008-08-21| 644.83
#2008-08-22| 649.41
#2008-08-25| 634.41
#2008-08-26| 636.22
#2008-08-27| 637.24
#2008-08-28| 643.69
#2008-08-29| 637.90
#2008-09-01| .
#2008-09-02| 639.10
#2008-09-03| 641.14
#2008-09-04| 621.37
#2008-09-05| 617.60
#2008-09-08| 632.17
#2008-09-09| 623.89
#2008-09-10| 626.32
#2008-09-11| 635.09
#2008-09-12| 634.60
#2008-09-15| 622.03
#2008-09-16| 616.62
#2008-09-17| 596.22
#2008-09-18| 612.57
#2008-09-19| 613.71
#2008-09-22| 599.23
#2008-09-23| 595.95
#2008-09-24| 596.35
#2008-09-25| 603.18
#2008-09-26| 603.90
#2008-09-29| 568.28
#2008-09-30| 587.88
#2008-10-01| 584.42
#2008-10-02| 573.32
#2008-10-03| 568.45
#2008-10-06| 537.44
#2008-10-07| 518.55
#2008-10-08| 509.08
#2008-10-09| 470.42
#2008-10-10| 454.87
#2008-10-13| 518.79
#2008-10-14| 518.98
#2008-10-15| 480.34
#2008-10-16| 489.72
#2008-10-17| 490.41
#2008-10-20| 507.60
#2008-10-21| 499.43
#2008-10-22| 473.28
#2008-10-23| 466.02
#2008-10-24| 452.08
#2008-10-27| 425.61
#2008-10-28| 453.49
#2008-10-29| 448.16
#2008-10-30| 464.31
#2008-10-31| 475.87
#2008-11-03| 481.12
#2008-11-04| 482.28
#2008-11-05| 471.69
#2008-11-06| 455.52
#2008-11-07| 465.35
#2008-11-10| 460.52
#2008-11-11| 448.89
#2008-11-12| 430.64
#2008-11-13| 452.09
#2008-11-14| 435.64
#2008-11-17| 422.68
#2008-11-18| 414.71
#2008-11-19| 391.15
#2008-11-20| 361.43
#2008-11-21| 376.40
#2008-11-24| 394.39
#2008-11-25| 398.72
#2008-11-26| 405.17
#2008-11-27| .
#2008-11-28| 409.44
#2008-12-01| 385.11
#2008-12-02| 393.05
#2008-12-03| 401.44
#2008-12-04| 393.84
#2008-12-05| 412.24
#2008-12-08| 418.14
#2008-12-09| 407.52
#2008-12-10| 409.94
#2008-12-11| 413.30
#2008-12-12| 409.26
#2008-12-15| 408.60
#2008-12-16| 427.50
#2008-12-17| 425.27
#2008-12-18| 431.72
#2008-12-19| 435.62
#2008-12-22| 429.74
#2008-12-23| 425.37
#2008-12-24| 426.56
#2008-12-25| .
#2008-12-26| 428.61
#2008-12-29| 424.21
#2008-12-30| 436.26
#2008-12-31| 438.81
#2009-01-01| .
#2009-01-02| 451.19
#2009-01-05| 447.48
#2009-01-06| 442.69
#2009-01-07| 438.29
#2009-01-08| 440.35
#2009-01-09| 437.18
#2009-01-12| 431.17
#2009-01-13| 432.34
#2009-01-14| 426.41
#2009-01-15| 429.60
#2009-01-16| 437.75
#2009-01-19| .
#2009-01-20| 420.38
#2009-01-21| 433.56
#2009-01-22| 440.65
#2009-01-23| 437.38
#2009-01-26| 444.69
#2009-01-27| 458.55
#2009-01-28| 468.42
#2009-01-29| 458.52
#2009-01-30| 455.46
#2009-02-02| 460.81
#2009-02-03| 471.11
#2009-02-04| 468.20
#2009-02-05| 476.90
#2009-02-06| 479.82
#2009-02-09| 477.26
#2009-02-10| 460.71
#2009-02-11| 467.28
#2009-02-12| 474.03
#2009-02-13| 472.29
#2009-02-16| .
#2009-02-17| 463.24
#2009-02-18| 461.60
#2009-02-19| 461.56
#2009-02-20| 455.73
#2009-02-23| 438.65
#2009-02-24| 448.28
#2009-02-25| 436.57
#2009-02-26| 407.80
#2009-02-27| 391.23
#2009-03-02| 368.77
#2009-03-03| 370.36
#2009-03-04| 378.90
#2009-03-05| 360.81
#2009-03-06| 364.03
#2009-03-09| 357.93
#2009-03-10| 373.74
#2009-03-11| 367.60
#2009-03-12| 385.50
#2009-03-13| 398.61
#2009-03-16| 394.25
#2009-03-17| 400.73
#2009-03-18| 404.73
#2009-03-19| 391.69
#2009-03-20| 387.60
#2009-03-23| 406.51
#2009-03-24| 398.99
#2009-03-25| 401.19
#2009-03-26| 411.19
#2009-03-27| 406.45
#2009-03-30| 400.39
#2009-03-31| 406.87
#2009-04-01| 405.64
#2009-04-02| 413.72
#2009-04-03| 405.57
#2009-04-06| 408.60
#2009-04-07| 410.08
#2009-04-08| 414.32
#2009-04-09| 422.98
#2009-04-10| .
#2009-04-13| 429.64
#2009-04-14| 431.62
#2009-04-15| 434.56
#2009-04-16| 436.29
#2009-04-17| 440.43
#2009-04-20| 431.63
#2009-04-21| 427.34
#2009-04-22| 424.82
#2009-04-23| 417.74
#2009-04-24| 419.02
#2009-04-27| 423.44
#2009-04-28| 429.10
#2009-04-29| 431.89
#2009-04-30| 431.03
#2009-05-01| 430.07
#2009-05-04| 439.53
#2009-05-05| 443.28
#2009-05-06| 441.34
#2009-05-07| 456.30
#2009-05-08| 463.89
#2009-05-11| 455.10
#2009-05-12| 457.46
#2009-05-13| 452.99
#2009-05-14| 455.16
#2009-05-15| 450.13
#2009-05-18| 454.36
#2009-05-19| 449.94
#2009-05-20| 451.10
#2009-05-21| 443.14
#2009-05-22| 442.36
#2009-05-25| .
#2009-05-26| 453.70
#2009-05-27| 451.78
#2009-05-28| 453.86
#2009-05-29| 458.85
#2009-06-01| 466.71
#2009-06-02| 474.01
#2009-06-03| 468.64
#2009-06-04| 460.84
#2009-06-05| 460.85
#2009-06-08| 453.47
#2009-06-09| 453.93
#2009-06-10| 452.88
#2009-06-11| 453.01
#2009-06-12| 455.84
#2009-06-15| 442.88
#2009-06-16| 444.83
#2009-06-17| 453.31
#2009-06-18| 466.40
#2009-06-19| 470.28
#2009-06-22| 458.70
#2009-06-23| 458.72
#2009-06-24| 462.61
#2009-06-25| 475.18
#2009-06-26| 475.48
#2009-06-29| 477.86
#2009-06-30| 475.76
#2009-07-01| 474.76
#2009-07-02| 463.07
#2009-07-03| .
#2009-07-06| 465.00
#2009-07-07| 466.40
#2009-07-08| 462.23
#2009-07-09| 460.56
#2009-07-10| 458.44
#2009-07-13| 465.51
#2009-07-14| 465.75
#2009-07-15| 470.00
#2009-07-16| 475.90
#2009-07-17| 472.14
#2009-07-20| 472.32
#2009-07-21| 475.92
#2009-07-22| 471.69
#2009-07-23| 484.28
#2009-07-24| 492.48
#2009-07-27| 492.25
#2009-07-28| 500.65
#2009-07-29| 501.36
#2009-07-30| 499.71
#2009-07-31| 499.04
#2009-08-03| 502.71
#2009-08-04| 502.05
#2009-08-05| 496.54
#2009-08-06| 491.83
#2009-08-07| 496.72
#2009-08-10| 502.26
#2009-08-11| 501.49
#2009-08-12| 504.64
#2009-08-13| 506.85
#2009-08-14| 504.78
#2009-08-17| 506.83
#2009-08-18| 504.62
#2009-08-19| 508.87
#2009-08-20| 514.97
#2009-08-21| 519.07
#2009-08-24| 521.91
#2009-08-25| 524.33
#2009-08-26| 521.36
#2009-08-27| 523.49
#2009-08-28| 519.51
#2009-08-31| 517.48
#2009-09-01| 509.39
#2009-09-02| 513.04
#2009-09-03| 517.43
#2009-09-04| 523.57
#2009-09-07| .
#2009-09-08| 517.01
#2009-09-09| 525.32
#2009-09-10| 532.73
#2009-09-11| 534.12
#2009-09-14| 536.91
#2009-09-15| 529.95
#2009-09-16| 535.71
#2009-09-17| 535.73
#2009-09-18| 532.15
#2009-09-21| 535.18
#2009-09-22| 532.38
#2009-09-23| 524.02
#2009-09-24| 517.77
#2009-09-25| 515.73
#2009-09-28| 523.75
#2009-09-29| 520.72
#2009-09-30| 516.75
#2009-10-01| 507.89
#2009-10-02| 504.06
#2009-10-05| 507.86
#2009-10-06| 507.82
#2009-10-07| 512.94
#2009-10-08| 510.53
#2009-10-09| 518.15
#2009-10-12| 517.74
#2009-10-13| 514.48
#2009-10-14| 520.37
#2009-10-15| 517.94
#2009-10-16| 517.23
#2009-10-19| 522.58
#2009-10-20| 516.56
#2009-10-21| 511.91
#2009-10-22| 520.01
#2009-10-23| 517.64
#2009-10-26| 512.10
#2009-10-27| 514.96
#2009-10-28| 504.54
#2009-10-29| 513.72
#2009-10-30| 504.45
#2009-11-02| 511.50
#2009-11-03| 513.70
#2009-11-04| 518.38
#2009-11-05| 528.26
#2009-11-06| 529.65
#2009-11-09| 539.58
#2009-11-10| 542.53
#2009-11-11| 544.62
#2009-11-12| 537.44
#2009-11-13| 539.21
#2009-11-16| 544.46
#2009-11-17| 544.49
#2009-11-18| 543.75
#2009-11-19| 538.73
#2009-11-20| 537.74
#2009-11-23| 547.81
#2009-11-24| 556.61
#2009-11-25| 557.68
#2009-11-26| .
#2009-11-27| 552.24
#2009-11-30| 549.41
#2009-12-01| 555.43
#2009-12-02| 557.86
#2009-12-03| 552.52
#2009-12-04| 554.74
#2009-12-07| 557.32
#2009-12-08| 555.64
#2009-12-09| 554.81
#2009-12-10| 567.88
#2009-12-11| 568.87
#2009-12-14| 574.39
#2009-12-15| 577.20
#2009-12-16| 574.97
#2009-12-17| 568.29
#2009-12-18| 566.82
#2009-12-21| 575.60
#2009-12-22| 579.93
#2009-12-23| 581.65
#2009-12-24| 581.04
#2009-12-25| .
#2009-12-28| 581.42
#2009-12-29| 580.72
#2009-12-30| 578.62
#2009-12-31| 572.54
#2010-01-01| .
#2010-01-04| 580.11
#2010-01-05| 580.54
#2010-01-06| 584.00
#2010-01-07| 593.08
#2010-01-08| 595.12
#2010-01-11| 596.50
#2010-01-12| 589.48
#2010-01-13| 596.74
#2010-01-14| 602.66
#2010-01-15| 598.67
#2010-01-18| .
#2010-01-19| 609.25
#2010-01-20| 603.47
#2010-01-21| 589.91
#2010-01-22| 584.16
#2010-01-25| 586.48
#2010-01-26| 582.54
#2010-01-27| 582.85
#2010-01-28| 578.71
#2010-01-29| 573.91
#2010-02-01| 577.09
#2010-02-02| 588.57
#2010-02-03| 582.89
#2010-02-04| 567.68
#2010-02-05| 565.47
#2010-02-08| 564.56
#2010-02-09| 569.97
#2010-02-10| 566.58
#2010-02-11| 569.73
#2010-02-12| 567.22
#2010-02-15| .
#2010-02-16| 571.98
#2010-02-17| 579.80
#2010-02-18| 582.24
#2010-02-19| 579.54
#2010-02-22| 582.30
#2010-02-23| 575.58
#2010-02-24| 579.83
#2010-02-25| 582.16
#2010-02-26| 583.53
#2010-03-01| 590.10
#2010-03-02| 595.70
#2010-03-03| 595.28
#2010-03-04| 591.74
#2010-03-05| 599.41
#2010-03-08| 595.94
#2010-03-09| 594.89
#2010-03-10| 596.12
#2010-03-11| 600.04
#2010-03-12| 596.17
#2010-03-15| 598.41
#2010-03-16| 599.19
#2010-03-17| 600.10
#2010-03-18| 606.26
#2010-03-19| 608.26
#2010-03-22| 611.74
#2010-03-23| 610.59
#2010-03-24| 605.43
#2010-03-25| 605.24
#2010-03-26| 601.61
#2010-03-29| 607.04
#2010-03-30| 609.98
#2010-03-31| 607.14
#2010-04-01| 610.86
#2010-04-02| .
#2010-04-05| 611.60
#2010-04-06| 610.74
#2010-04-07| 605.75
#2010-04-08| 603.78
#2010-04-09| 606.69
#2010-04-12| 606.45
#2010-04-13| 606.35
#2010-04-14| 606.19
#2010-04-15| 606.01
#2010-04-16| 601.64
#2010-04-19| 606.81
#2010-04-20| 612.53
#2010-04-21| 604.79
#2010-04-22| 596.40
#2010-04-23| 598.36
#2010-04-26| 589.27
#2010-04-27| 584.63
#2010-04-28| 589.44
#2010-04-29| 597.38
#2010-04-30| 586.02
#2010-05-03| 588.48
#2010-05-04| 577.21
#2010-05-05| 577.64
#2010-05-06| 565.34
#2010-05-07| 553.26
#2010-05-10| 573.17
#2010-05-11| 572.24
#2010-05-12| 580.87
#2010-05-13| 577.08
#2010-05-14| 568.48
#2010-05-17| 570.23
#2010-05-18| 567.53
#2010-05-19| 564.11
#2010-05-20| 543.96
#2010-05-21| 544.17
#2010-05-24| 545.70
#2010-05-25| 541.71
#2010-05-26| 540.90
#2010-05-27| 554.36
#2010-05-28| 550.14
#2010-05-31| .
#2010-06-01| 542.81
#2010-06-02| 555.65
#2010-06-03| 562.09
#2010-06-04| 545.35
#2010-06-07| 542.93
#2010-06-08| 540.74
#2010-06-09| 538.14
#2010-06-10| 548.97
#2010-06-11| 552.86
#2010-06-14| 555.09
#2010-06-15| 562.33
#2010-06-16| 564.33
#2010-06-17| 565.61
#2010-06-18| 563.59
#2010-06-21| 561.69
#2010-06-22| 552.29
#2010-06-23| 547.74
#2010-06-24| 540.12
#2010-06-25| 542.44
#2010-06-28| 541.70
#2010-06-29| 527.86
#2010-06-30| 524.88
#2010-07-01| 518.92
#2010-07-02| 518.71
#2010-07-05| .
#2010-07-06| 521.54
#2010-07-07| 531.41
#2010-07-08| 535.45
#2010-07-09| 537.78
#2010-07-12| 537.32
#2010-07-13| 543.75
#2010-07-14| 544.63
#2010-07-15| 545.83
#2010-07-16| 532.32
#2010-07-19| 532.14
#2010-07-20| 533.85
#2010-07-21| 519.52
#2010-07-22| 521.85
#2010-07-23| 522.98
#2010-07-26| 530.44
#2010-07-27| 526.38
#2010-07-28| 516.54
#2010-07-29| 513.09
#2010-07-30| 517.58
#2010-08-02| 525.65
#2010-08-03| 528.28
#2010-08-04| 535.39
#2010-08-05| 537.26
#2010-08-06| 538.81
#2010-08-09| 538.72
#2010-08-10| 537.76
#2010-08-11| 522.96
#2010-08-12| 522.87
#2010-08-13| 522.09
#2010-08-16| 518.90
#2010-08-17| 527.08
#2010-08-18| 528.70
#2010-08-19| 517.14
#2010-08-20| 513.47
#2010-08-23| 512.60
#2010-08-24| 497.28
#2010-08-25| 503.97
#2010-08-26| 499.22
#2010-08-27| 504.52
#2010-08-30| 496.74
#2010-08-31| 491.04
#2010-09-01| 503.87
#2010-09-02| 509.57
#2010-09-03| 517.11
#2010-09-06| .
#2010-09-07| 513.55
#2010-09-08| 513.10
#2010-09-09| 519.38
#2010-09-10| 524.30
#2010-09-13| 526.95
#2010-09-14| 529.44
#2010-09-15| 534.23
#2010-09-16| 533.22
#2010-09-17| 532.72
#2010-09-20| 540.94
#2010-09-21| 543.33
#2010-09-22| 544.42
#2010-09-23| 543.86
#2010-09-24| 552.05
#2010-09-27| 547.15
#2010-09-28| 552.35
#2010-09-29| 551.74
#2010-09-30| 553.48
#2010-10-01| 553.84
#2010-10-04| 546.15
#2010-10-05| 556.67
#2010-10-06| 552.59
#2010-10-07| 553.07
#2010-10-08| 554.33
#2010-10-11| 555.91
#2010-10-12| 556.38
#2010-10-13| 559.41
#2010-10-14| 557.55
#2010-10-15| 560.14
#2010-10-18| 565.47
#2010-10-19| 552.94
#2010-10-20| 559.69
#2010-10-21| 561.84
#2010-10-22| 565.40
#2010-10-25| 567.50
#2010-10-26| 567.36
#2010-10-27| 563.35
#2010-10-28| 562.93
#2010-10-29| 560.19
#2010-11-01| 559.52
#2010-11-02| 569.72
#2010-11-03| 571.08
#2010-11-04| 578.57
#2010-11-05| 581.41
#2010-11-08| 582.48
#2010-11-09| 582.40
#2010-11-10| 586.23
#2010-11-11| 587.67
#2010-11-12| 579.84
#2010-11-15| 576.09
#2010-11-16| 566.70
#2010-11-17| 568.90
#2010-11-18| 575.11
#2010-11-19| 577.89
#2010-11-22| 579.58
#2010-11-23| 571.60
#2010-11-24| 577.05
#2010-11-25| .
#2010-11-26| 572.82
#2010-11-29| 573.31
#2010-11-30| 569.34
#2010-12-01| 581.53
#2010-12-02| 586.80
#2010-12-03| 588.11
#2010-12-06| 583.51
#2010-12-07| 582.45
#2010-12-08| 584.71
#2010-12-09| 587.54
#2010-12-10| 596.85
#2010-12-13| 597.20
#2010-12-14| 603.52
#2010-12-15| 600.57
#2010-12-16| 605.64
#2010-12-17| 609.18
#2010-12-20| 608.86
#2010-12-21| 607.12
#2010-12-22| 609.72
#2010-12-23| 608.59
#2010-12-24| .
#2010-12-27| 607.41
#2010-12-28| 607.78
#2010-12-29| 607.97
#2010-12-30| 607.72
#2010-12-31| 605.56
#2011-01-03| 614.51
#2011-01-04| 612.83
#2011-01-05| 613.15
#2011-01-06| 615.08
#2011-01-07| 613.00
#2011-01-10| 614.58
#2011-01-11| 622.33
#2011-01-12| 625.09
#2011-01-13| 627.66
#2011-01-14| 632.13
#2011-01-17| .
#2011-01-18| 636.96
#2011-01-19| 629.63
#2011-01-20| 628.95
#2011-01-21| 630.53
#2011-01-24| 628.86
#2011-01-25| 635.02
#2011-01-26| 636.19
#2011-01-27| 641.23
#2011-01-28| 629.02
#2011-01-31| 630.08
#2011-02-01| 638.88
#2011-02-02| 635.75
#2011-02-03| 639.73
#2011-02-04| 643.64
#2011-02-07| 645.32
#2011-02-08| 647.46
#2011-02-09| 647.47
#2011-02-10| 648.93
#2011-02-11| 655.01
#2011-02-14| 656.43
#2011-02-15| 654.24
#2011-02-16| 659.73
#2011-02-17| 662.21
#2011-02-18| 668.23
#2011-02-21| .
#2011-02-22| 654.22
#2011-02-23| 647.05
#2011-02-24| 649.47
#2011-02-25| 657.67
#2011-02-28| 659.72
#2011-03-01| 655.53
#2011-03-02| 659.78
#2011-03-03| 675.85
#2011-03-04| 672.87
#2011-03-07| 664.99
#2011-03-08| 671.72
#2011-03-09| 672.78
#2011-03-10| 659.29
#2011-03-11| 659.92
#2011-03-14| 652.98
#2011-03-15| 646.51
#2011-03-16| 635.16
#2011-03-17| 639.12
#2011-03-18| 641.80
#2011-03-21| 648.49
#2011-03-22| 647.83
#2011-03-23| 645.57
#2011-03-24| 653.48
#2011-03-25| 656.67
#2011-03-28| 658.65
#2011-03-29| 663.95
#2011-03-30| 668.01
#2011-03-31| 669.62
#2011-04-01| 675.91
#2011-04-04| 677.65
#2011-04-05| 673.32
#2011-04-06| 674.88
#2011-04-07| 673.79
#2011-04-08| 671.41
#2011-04-11| 670.71
#2011-04-12| 671.59
#2011-04-13| 670.62
#2011-04-14| 672.96
#2011-04-15| 677.85
#2011-04-18| 666.55
#2011-04-19| 673.14
#2011-04-20| 677.65
#2011-04-21| 688.40
#2011-04-22| .
#2011-04-25| 685.28
#2011-04-26| 691.52
#2011-04-27| 699.61
#2011-04-28| 707.53
#2011-04-29| 705.99
#2011-05-02| 712.71
#2011-05-03| 709.61
#2011-05-04| 707.03
#2011-05-05| 706.61
#2011-05-06| 712.37
#2011-05-09| 718.08
#2011-05-10| 722.87
#2011-05-11| 718.70
#2011-05-12| 723.22
#2011-05-13| 720.77
#2011-05-16| 721.62
#2011-05-17| 720.18
#2011-05-18| 729.25
#2011-05-19| 730.43
#2011-05-20| 723.05
#2011-05-23| 712.07
#2011-05-24| 706.82
#2011-05-25| 707.53
#2011-05-26| 711.18
#2011-05-27| 709.29
#2011-05-30| .
#2011-05-31| 715.82
#2011-06-01| 705.57
#2011-06-02| 703.98
#2011-06-03| 694.85
#2011-06-06| 685.77
#2011-06-07| 688.30
#2011-06-08| 687.11
#2011-06-09| 699.08
#2011-06-10| 686.96
#2011-06-13| 686.30
#2011-06-14| 695.10
#2011-06-15| 684.84
#2011-06-16| 686.43
#2011-06-17| 687.57
#2011-06-20| 696.95
#2011-06-21| 704.19
#2011-06-22| 699.49
#2011-06-23| 695.08
#2011-06-24| 686.09
#2011-06-27| 691.73
#2011-06-28| 702.00
#2011-06-29| 701.28
#2011-06-30| 704.30
#2011-07-01| 717.71
#2011-07-04| .
#2011-07-05| 713.99
#2011-07-06| 718.97
#2011-07-07| 718.63
#2011-07-08| 714.02
#2011-07-11| 698.99
#2011-07-12| 701.64
#2011-07-13| 704.16
#2011-07-14| 702.50
#2011-07-15| 699.90
#2011-07-18| 695.44
#2011-07-19| 701.61
#2011-07-20| 701.63
#2011-07-21| 716.45
#2011-07-22| 714.72
#2011-07-25| 704.81
#2011-07-26| 695.83
#2011-07-27| 677.26
#2011-07-28| 675.79
#2011-07-29| 673.37
#2011-08-01| 655.09
#2011-08-02| 639.59
#2011-08-03| 641.26
#2011-08-04| 614.50
#2011-08-05| 615.34
#2011-08-08| 570.30
#2011-08-09| 597.29
#2011-08-10| 570.02
#2011-08-11| 594.88
#2011-08-12| 603.09
#2011-08-15| 615.78
#2011-08-16| 611.28
#2011-08-17| 609.99
#2011-08-18| 584.11
#2011-08-19| 578.71
#2011-08-22| 577.59
#2011-08-23| 600.42
#2011-08-24| 609.93
#2011-08-25| 597.82
#2011-08-26| 609.32
#2011-08-29| 626.80
#2011-08-30| 629.10
#2011-08-31| 632.81
#2011-09-01| 627.16
#2011-09-02| 610.82
#2011-09-05| .
#2011-09-06| 609.36
#2011-09-07| 630.48
#2011-09-08| 620.52
#2011-09-09| 597.86
#2011-09-12| 602.23
#2011-09-13| 612.77
#2011-09-14| 619.63
#2011-09-15| 627.81
#2011-09-16| 630.39
#2011-09-19| 621.56
#2011-09-20| 622.49
#2011-09-21| 603.32
#2011-09-22| 587.78
#2011-09-23| 592.11
#2011-09-26| 603.11
#2011-09-27| 615.52
#2011-09-28| 598.57
#2011-09-29| 598.22
#2011-09-30| 588.07
#2011-10-03| 561.78
#2011-10-04| 571.17
#2011-10-05| 579.35
#2011-10-06| 591.11
#2011-10-07| 586.71
#2011-10-10| 603.44
#2011-10-11| 602.83
#2011-10-12| 603.94
#2011-10-13| 602.43
#2011-10-14| 608.66
#2011-10-17| 596.26
#2011-10-18| 599.47
#2011-10-19| 601.78
#2011-10-20| 601.13
#2011-10-21| 614.60
#2011-10-24| 628.98
#2011-10-25| 617.69
#2011-10-26| 624.06
#2011-10-27| 640.93
#2011-10-28| 643.38
#2011-10-31| 632.66
#2011-11-01| 613.38
#2011-11-02| 618.90
#2011-11-03| 625.13
#2011-11-04| 622.13
#2011-11-07| 629.57
#2011-11-08| 638.38
#2011-11-09| 619.29
#2011-11-10| 625.45
#2011-11-11| 637.29
#2011-11-14| 633.36
#2011-11-15| 634.75
#2011-11-16| 619.88
#2011-11-17| 608.53
#2011-11-18| 605.65
#2011-11-21| 596.65
#2011-11-22| 597.59
#2011-11-23| 587.90
#2011-11-24| .
#2011-11-25| 585.87
#2011-11-28| 602.78
#2011-11-29| 606.05
#2011-11-30| 633.45
#2011-12-01| 634.97
#2011-12-02| 623.65
#2011-12-05| 629.41
#2011-12-06| 628.75
#2011-12-07| 629.93
#2011-12-08| 613.20
#2011-12-09| 621.92
#2011-12-12| 614.40
#2011-12-13| 608.96
#2011-12-14| 603.13
#2011-12-15| 606.90
#2011-12-16| 607.77
#2011-12-19| 603.24
#2011-12-20| 620.48
#2011-12-21| 624.38
#2011-12-22| 633.14
#2011-12-23| 637.55
#2011-12-26| .
#2011-12-27| 638.26
#2011-12-28| 628.51
#2011-12-29| 635.99
#2011-12-30| 633.75
#2012-01-02| .
#2012-01-03| 643.56
#2012-01-04| 641.97
#2012-01-05| 645.74
#2012-01-06| 650.94
#2012-01-09| 651.08
#2012-01-10| 655.48
#2012-01-11| 659.00
#2012-01-12| 658.11
#2012-01-13| 656.23
#2012-01-16| .
#2012-01-17| 662.51
#2012-01-18| 667.84
#2012-01-19| 669.97
#2012-01-20| 668.23
#2012-01-23| 667.67
#2012-01-24| 669.08
#2012-01-25| 676.75
#2012-01-26| 670.35
#2012-01-27| 674.40
#2012-01-30| 671.58
#2012-01-31| 674.05
#2012-02-01| 686.74
#2012-02-02| 684.43
#2012-02-03| 686.82
#2012-02-06| 683.52
#2012-02-07| 685.19
#2012-02-08| 684.76
#2012-02-09| 683.31
#2012-02-10| 682.85
#2012-02-13| 688.19
#2012-02-14| 692.30
#2012-02-15| 691.14
#2012-02-16| 696.65
#2012-02-17| 695.64
#2012-02-20| .
#2012-02-21| 693.21
#2012-02-22| 690.65
#2012-02-23| 690.29
#2012-02-24| 697.30
#2012-02-27| 697.64
#2012-02-28| 699.62
#2012-02-29| 693.99
#2012-03-01| 695.42
#2012-03-02| 692.25
#2012-03-05| 687.89
#2012-03-06| 677.66
#2012-03-07| 680.86
#2012-03-08| 691.45
#2012-03-09| 694.93
#2012-03-12| 688.61
#2012-03-13| 700.17
#2012-03-14| 703.08
#2012-03-15| 706.62
#2012-03-16| 708.21
#2012-03-19| 707.51
#2012-03-20| 701.42
#2012-03-21| 699.72
#2012-03-22| 696.62
#2012-03-23| 695.74
#2012-03-26| 711.84
#2012-03-27| 710.97
#2012-03-28| 709.13
#2012-03-29| 715.59
#2012-03-30| 721.33
#2012-04-02| 725.24
#2012-04-03| 727.04
#2012-04-04| 718.16
#2012-04-05| 718.58
#2012-04-06| .
#2012-04-09| 704.72
#2012-04-10| 694.05
#2012-04-11| 699.70
#2012-04-12| 709.87
#2012-04-13| 699.58
#2012-04-16| 692.46
#2012-04-17| 704.61
#2012-04-18| 705.91
#2012-04-19| 709.10
#2012-04-20| 708.62
#2012-04-23| 701.48
#2012-04-24| 701.28
#2012-04-25| 708.20
#2012-04-26| 703.93
#2012-04-27| 703.87
#2012-04-30| 698.53
#2012-05-01| 706.07
#2012-05-02| 704.62
#2012-05-03| 696.83
#2012-05-04| 685.54
#2012-05-07| 687.48
#2012-05-08| 689.80
#2012-05-09| 682.55
#2012-05-10| 684.80
#2012-05-11| 683.57
#2012-05-14| 679.10
#2012-05-15| 674.82
#2012-05-16| 670.79
#2012-05-17| 661.73
#2012-05-18| 653.12
#2012-05-21| 668.19
#2012-05-22| 665.66
#2012-05-23| 663.81
#2012-05-24| 670.44
#2012-05-25| 671.61
#2012-05-28| .
#2012-05-29| 676.06
#2012-05-30| 667.32
#2012-05-31| 662.42
#2012-06-01| 648.38
#2012-06-04| 647.99
#2012-06-05| 657.22
#2012-06-06| 669.09
#2012-06-07| 667.50
#2012-06-08| 674.72
#2012-06-11| 666.30
#2012-06-12| 672.55
#2012-06-13| 669.41
#2012-06-14| 677.19
#2012-06-15| 682.36
#2012-06-18| 687.31
#2012-06-19| 695.99
#2012-06-20| 693.66
#2012-06-21| 679.95
#2012-06-22| 689.02
#2012-06-25| 677.33
#2012-06-26| 679.88
#2012-06-27| 689.30
#2012-06-28| 689.72
#2012-06-29| 698.20
#2012-07-02| 696.43
#2012-07-03| 694.65
#2012-07-04| .
#2012-07-05| 692.06
#2012-07-06| 685.42
#2012-07-09| 691.68
#2012-07-10| 687.54
#2012-07-11| 690.40
#2012-07-12| 684.86
#2012-07-13| 693.35
#2012-07-16| 691.83
#2012-07-17| 699.17
#2012-07-18| 701.04
#2012-07-19| 697.94
#2012-07-20| 685.52
#2012-07-23| 674.98
#2012-07-24| 670.04
#2012-07-25| 668.23
#2012-07-26| 666.14
#2012-07-27| 683.56
#2012-07-30| 680.83
#2012-07-31| 671.32
#2012-08-01| 671.66
#2012-08-02| 664.85
#2012-08-03| 676.73
#2012-08-06| 674.33
#2012-08-07| 684.49
#2012-08-08| 692.87
#2012-08-09| 692.12
#2012-08-10| 693.70
#2012-08-13| 692.58
#2012-08-14| 691.72
#2012-08-15| 697.63
#2012-08-16| 698.53
#2012-08-17| 699.70
#2012-08-20| 702.63
#2012-08-21| 702.01
#2012-08-22| 700.80
#2012-08-23| 698.18
#2012-08-24| 701.10
#2012-08-27| 702.47
#2012-08-28| 701.66
#2012-08-29| 706.99
#2012-08-30| 703.65
#2012-08-31| 705.10
#2012-09-03| .
#2012-09-04| 709.53
#2012-09-05| 708.11
#2012-09-06| 719.05
#2012-09-07| 722.35
#2012-09-10| 715.14
#2012-09-11| 713.76
#2012-09-12| 714.94
#2012-09-13| 723.60
#2012-09-14| 728.97
#2012-09-17| 729.65
#2012-09-18| 732.32
#2012-09-19| 731.59
#2012-09-20| 730.97
#2012-09-21| 736.88
#2012-09-24| 736.68
#2012-09-25| 733.04
#2012-09-26| 728.18
#2012-09-27| 735.66
#2012-09-28| 731.48
#2012-10-01| 735.03
#2012-10-02| 740.18
#2012-10-03| 745.29
#2012-10-04| 751.87
#2012-10-05| 749.42
#2012-10-08| 747.39
#2012-10-09| 730.25
#2012-10-10| 727.86
#2012-10-11| 733.30
#2012-10-12| 730.91
#2012-10-15| 735.11
#2012-10-16| 740.85
#2012-10-17| 735.58
#2012-10-18| 732.51
#2012-10-19| 721.27
#2012-10-22| 727.58
#2012-10-23| 717.23
#2012-10-24| 719.42
#2012-10-25| 724.14
#2012-10-26| 719.41
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 720.83
#2012-11-01| 732.83
#2012-11-02| 728.45
#2012-11-05| 732.64
#2012-11-06| 730.19
#2012-11-07| 715.57
#2012-11-08| 705.47
#2012-11-09| 705.37
#2012-11-12| 703.39
#2012-11-13| 701.80
#2012-11-14| 691.88
#2012-11-15| 694.06
#2012-11-16| 699.15
#2012-11-19| 709.07
#2012-11-20| 709.89
#2012-11-21| 707.75
#2012-11-22| .
#2012-11-23| 718.27
#2012-11-26| 711.86
#2012-11-27| 707.63
#2012-11-28| 710.16
#2012-11-29| 716.54
#2012-11-30| 717.48
#2012-12-03| 713.89
#2012-12-04| 714.80
#2012-12-05| 715.56
#2012-12-06| 717.23
#2012-12-07| 721.39
#2012-12-10| 724.91
#2012-12-11| 730.10
#2012-12-12| 732.02
#2012-12-13| 728.37
#2012-12-14| 726.43
#2012-12-17| 733.99
#2012-12-18| 740.25
#2012-12-19| 733.03
#2012-12-20| 738.82
#2012-12-21| 732.94
#2012-12-24| 729.92
#2012-12-25| 729.92
#2012-12-26| 723.12
#2012-12-27| 725.03
#2012-12-28| 716.37
#2012-12-31| 726.20
#2013-01-01| 726.20
#2013-01-02| 738.31
#2013-01-03| 733.32
#2013-01-04| 736.29
#2013-01-07| 739.71
#2013-01-08| 736.85
#2013-01-09| 746.60
#2013-01-10| 752.30
#2013-01-11| 751.32
#2013-01-14| 752.25
#2013-01-15| 752.57
#2013-01-16| 751.88
#2013-01-17| 762.95
#2013-01-18| 766.76
#2013-01-21| 766.76
#2013-01-22| 773.48
#2013-01-23| 773.04
#2013-01-24| 779.55
#2013-01-25| 785.32
#2013-01-28| 782.94
#2013-01-29| 784.44
#2013-01-30| 782.66
#2013-01-31| 780.01
#2013-02-01| 789.30
#2013-02-04| 782.07
#2013-02-05| 793.88
#2013-02-06| 793.78
#2013-02-07| 793.66
#2013-02-08| 800.54
#2013-02-11| 797.45
#2013-02-12| 795.48
#2013-02-13| 795.59
#2013-02-14| 794.77
#2013-02-15| 793.75
#2013-02-18| 793.75
#2013-02-19| 793.23
#2013-02-20| 781.41
#2013-02-21| 775.69
#2013-02-22| 777.33
#2013-02-25| 767.10
#2013-02-26| 769.33
#2013-02-27| 778.65
#2013-02-28| 777.29
#2013-03-01| 782.85
#2013-03-04| 783.03
#2013-03-05| 790.41
#2013-03-06| 791.04
#2013-03-07| 789.67
#2013-03-08| 794.33
#2013-03-11| 798.25
#2013-03-12| 800.69
#2013-03-13| 801.52
#2013-03-14| 800.83
#2013-03-15| 796.23
#2013-03-18| 792.99
#2013-03-19| 793.41
#2013-03-20| 797.97
#2013-03-21| 794.50
#2013-03-22| 795.81
#2013-03-25| 794.21
#2013-03-26| 803.39
#2013-03-27| 806.05
#2013-03-28| 811.45
#2013-03-29| 811.45
#2013-04-01| 814.99
#2013-04-02| 827.95
#2013-04-03| 821.28
#2013-04-04| 823.51
#2013-04-05| 816.83
#2013-04-08| 818.66
#2013-04-09| 821.95
#2013-04-10| 827.76
#2013-04-11| 833.72
#2013-04-12| 829.47
#2013-04-15| 811.28
#2013-04-16| 822.79
#2013-04-17| 813.26
#2013-04-18| 799.96
#2013-04-19| 806.50
#2013-04-22| 802.92
#2013-04-23| 808.88
#2013-04-24| 807.47
#2013-04-25| 811.80
#2013-04-26| 807.51
#2013-04-29| 814.03
#2013-04-30| 815.72
#2013-05-01| 812.23
#2013-05-02| 821.60
#2013-05-03| 824.00
#2013-05-06| 826.86
#2013-05-07| 829.18
#2013-05-08| 842.52
#2013-05-09| 843.72
#2013-05-10| 850.16
#2013-05-13| 850.43
#2013-05-14| 853.60
#2013-05-15| 854.74
#2013-05-16| 850.38
#2013-05-17| 856.70
#2013-05-20| 853.45
#2013-05-21| 859.80
#2013-05-22| 851.80
#2013-05-23| 853.97
#2013-05-24| 852.47
#2013-05-27| 852.47
#2013-05-28| 864.79
#2013-05-29| 857.87
#2013-05-30| 868.32
#2013-05-31| 853.14
#2013-06-03| 857.59
#2013-06-04| 851.98
#2013-06-05| 842.04
#2013-06-06| 850.21
#2013-06-07| 858.69
#2013-06-10| 864.79
#2013-06-11| 861.22
#2013-06-12| 858.07
#2013-06-13| 869.57
#2013-06-14| 865.84
#2013-06-17| 873.15
#2013-06-18| 876.96
#2013-06-19| 864.14
#2013-06-20| 844.91
#2013-06-21| 855.09
#2013-06-24| 852.14
#2013-06-25| 851.75
#2013-06-26| 856.30
#2013-06-27| 864.00
#2013-06-28| 860.38
#2013-07-01| 865.31
#2013-07-02| 859.68
#2013-07-03| 857.55
#2013-07-04| 857.55
#2013-07-05| 866.64
#2013-07-08| 873.90
#2013-07-09| 870.93
#2013-07-10| 874.26
#2013-07-11| 884.59
#2013-07-12| 886.20
#2013-07-15| 886.92
#2013-07-16| 883.90
#2013-07-17| 886.96
#2013-07-18| 901.07
#2013-07-19| 905.48
#2013-07-22| 911.69
#2013-07-23| 911.37
#2013-07-24| 907.05
#2013-07-25| 909.31
#2013-07-26| 910.95
#2013-07-29| 909.34
#2013-07-30| 904.33
#2013-07-31| 910.46
#2013-08-01| 916.06
#2013-08-02| 909.70
#2013-08-05| 915.09
#2013-08-06| 913.80
#2013-08-07| 910.31
#2013-08-08| 917.82
#2013-08-09| 916.35
#2013-08-12| 914.21
#2013-08-13| 915.53
#2013-08-14| 912.21
#2013-08-15| 896.42
#2013-08-16| 892.34
#2013-08-19| 893.17
#2013-08-20| 896.26
#2013-08-21| 891.77
#2013-08-22| 898.33
#2013-08-23| 900.08
#2013-08-26| 899.66
#2013-08-27| 884.61
#2013-08-28| 884.43
#2013-08-29| 887.92
#2013-08-30| 882.87
#2013-09-02| 882.87
#2013-09-03| 889.14
#2013-09-04| 897.79
#2013-09-05| 904.32
#2013-09-06| 906.01
#2013-09-09| 909.54
#2013-09-10| 915.13
#2013-09-11| 920.18
#2013-09-12| 915.94
#2013-09-13| 917.96
#2013-09-16| 924.94
#2013-09-17| 926.14
#2013-09-18| 920.30
#2013-09-19| 910.93
#2013-09-20| 908.05
#2013-09-23| 909.11
#2013-09-24| 905.80
#2013-09-25| 899.41
#2013-09-26| 901.69
#2013-09-27| 898.99
#2013-09-30| 899.14
#2013-10-01| 908.78
#2013-10-02| 908.53
#2013-10-03| 904.26
#2013-10-04| 912.20
#2013-10-07| 906.52
#2013-10-08| 898.84
#2013-10-09| 902.48
#2013-10-10| 917.67
#2013-10-11| 924.70
#2013-10-14| 929.12
#2013-10-15| 920.83
#2013-10-16| 935.91
#2013-10-17| 933.96
#2013-10-18| 927.92
#2013-10-21| 926.21
#2013-10-22| 928.84
#2013-10-23| 928.67
#2013-10-24| 919.65
#2013-10-25| 917.08
#2013-10-28| 919.98
#2013-10-29| 925.35
#2013-10-30| 921.46
#2013-10-31| 922.75
#2013-11-01| 923.71
#2013-11-04| 930.96
#2013-11-05| 926.20
#2013-11-06| 931.86
#2013-11-07| 923.74
#2013-11-08| 932.25
#2013-11-11| 936.24
#2013-11-12| 934.73
#2013-11-13| 942.48
#2013-11-14| 950.36
#2013-11-15| 951.48
#2013-11-18| 946.22
#2013-11-19| 946.69
#2013-11-20| 948.01
#2013-11-21| 952.67
#2013-11-22| 956.85
#2013-11-25| 960.47
#2013-11-26| 961.76
#2013-11-27| 962.88
#2013-11-28| 962.88
#2013-11-29| 961.56
#2013-12-02| 960.49
#2013-12-03| 957.56
#2013-12-04| 951.31
#2013-12-05| 946.40
#2013-12-06| 959.32
#2013-12-09| 961.03
#2013-12-10| 958.19
#2013-12-11| 939.40
#2013-12-12| 932.30
#2013-12-13| 932.48
#2013-12-16| 937.49
#2013-12-17| 932.89
#2013-12-18| 951.61
#2013-12-19| 949.30
#2013-12-20| 957.27
#2013-12-23| 964.67
#2013-12-24| 966.13
#2013-12-25| 966.13
#2013-12-26| 970.44
#2013-12-27| 970.93
#2013-12-30| 970.92
#2013-12-31| 974.42
#2014-01-01| 974.42
#2014-01-02| 966.75
#2014-01-03| 970.94
#2014-01-06| 970.03
#2014-01-07| 985.58
#2014-01-08| 992.17
#2014-01-09| 998.25
#2014-01-10|1000.00
#2014-01-13| 989.99
#2014-01-14| 998.62
#2014-01-15|1001.04
#2014-01-16| 997.30
#2014-01-17| 996.31
#2014-01-20| .
#2014-01-21| 998.78
#2014-01-22| 998.64
#2014-01-23| 992.09
#2014-01-24| 971.46
#2014-01-27| 968.86
#2014-01-28| 976.01
#2014-01-29| 970.26
#2014-01-30| 983.63
#2014-01-31| 978.65
#2014-02-03| 955.13
#2014-02-04| 955.09
#2014-02-05| 959.77
#2014-02-06| 964.08
#2014-02-07| 969.68
#2014-02-10| 974.03
#2014-02-11| 983.98
#2014-02-12| 983.86
#2014-02-13| 993.24
#2014-02-14|1002.61
#2014-02-17| .
#2014-02-18|1005.33
#2014-02-19| 998.50
#2014-02-20|1007.81
#2014-02-21|1003.46
#2014-02-24|1015.31
#2014-02-25|1007.65
#2014-02-26|1011.30
#2014-02-27|1014.91
#2014-02-28|1020.24
#2014-03-03|1014.29
#2014-03-04|1028.02
#2014-03-05|1028.12
#2014-03-06|1028.58
#2014-03-07|1030.04
#2014-03-10|1030.50
#2014-03-11|1029.46
#2014-03-12|1027.94
#2014-03-13|1016.71
#2014-03-14|1010.73
#2014-03-17|1017.64
#2014-03-18|1029.21
#2014-03-19|1034.34
#2014-03-20|1038.61
#2014-03-21|1031.30
#2014-03-24|1018.88
#2014-03-25|1021.55
#2014-03-26|1024.96
#2014-03-27|1023.50
#2014-03-28|1031.12
#2014-03-31|1043.96
#2014-04-01|1051.92
#2014-04-02|1053.68
#2014-04-03|1057.55
#2014-04-04|1041.29
#2014-04-07|1028.10
#2014-04-08|1026.01
#2014-04-09|1039.26
#2014-04-10|1013.16
#2014-04-11|1000.18
#2014-04-14|1006.24
#2014-04-15|1011.21
#2014-04-16|1008.32
#2014-04-17|1000.27
#2014-04-18| .
#2014-04-21|1001.86
#2014-04-22|1004.70
#2014-04-23|1000.02
#2014-04-24|1007.18
#2014-04-25|1001.55
#2014-04-28|1001.24
#2014-04-29| 999.64
#2014-04-30| 998.75
#2014-05-01|1002.68
#2014-05-02|1004.00
#2014-05-05|1009.07
#2014-05-06|1007.37
#2014-05-07|1018.16
#2014-05-08|1015.02
#2014-05-09|1023.28
#2014-05-12|1036.88
#2014-05-13|1034.40
#2014-05-14|1029.75
#2014-05-15|1021.57
#2014-05-16|1027.23
#2014-05-19|1032.85
#2014-05-20|1024.15
#2014-05-21|1031.76
#2014-05-22|1032.35
#2014-05-23|1036.93
#2014-05-26| .
#2014-05-27|1041.31
#2014-05-28|1042.62
#2014-05-29|1048.44
#2014-05-30|1049.84
#2014-06-02|1048.67
#2014-06-03|1051.92
#2014-06-04|1059.79
#2014-06-05|1061.49
#2014-06-06|1064.17
#2014-06-09|1062.46
#2014-06-10|1060.81
#2014-06-11|1059.98
#2014-06-12|1055.40
#2014-06-13|1054.04
#2014-06-16|1062.01
#2014-06-17|1064.01
#2014-06-18|1073.69
#2014-06-19|1080.55
#2014-06-20|1084.21
#2014-06-23|1084.74
#2014-06-24|1079.73
#2014-06-25|1088.10
#2014-06-26|1085.29
#2014-06-27|1084.64
#2014-06-30|1080.97
#2014-07-01|1090.09
#2014-07-02|1094.04
#2014-07-03|1100.26
#2014-07-04| .
#2014-07-07|1090.06
#2014-07-08|1081.66
#2014-07-09|1085.34
#2014-07-10|1083.28
#2014-07-11|1088.08
#2014-07-14|1091.37
#2014-07-15|1087.13
#2014-07-16|1086.60
#2014-07-17|1081.13
#2014-07-18|1092.47
#2014-07-21|1087.94
#2014-07-22|1097.50
#2014-07-23|1104.14
#2014-07-24|1104.62
#2014-07-25|1099.15
#2014-07-28|1102.74
#2014-07-29|1097.05
#2014-07-30|1100.93
#2014-07-31|1079.54
#2014-08-01|1080.75
#2014-08-04|1088.99
#2014-08-05|1080.56
#2014-08-06|1079.31
#2014-08-07|1064.77
#2014-08-08|1076.02
#2014-08-11|1074.56
#2014-08-12|1075.24
#2014-08-13|1089.10
#2014-08-14|1096.00
#2014-08-15|1091.63
#2014-08-18|1101.91
#2014-08-19|1108.45
#2014-08-20|1108.60
#2014-08-21|1110.72
#2014-08-22|1106.80
#2014-08-25|1109.64
#2014-08-26|1113.93
#2014-08-27|1114.74
#2014-08-28|1112.38
#2014-08-29|1118.60
#2014-09-01| .
#2014-09-02|1118.39
#2014-09-03|1121.24
#2014-09-04|1117.68
#2014-09-05|1126.12
#2014-09-08|1129.69
#2014-09-09|1132.87
#2014-09-10|1133.72
#2014-09-11|1134.43
#2014-09-12|1124.12
#2014-09-15|1119.04
#2014-09-16|1129.83
#2014-09-17|1127.06
#2014-09-18|1134.87
#2014-09-19|1131.85
#2014-09-22|1124.06
#2014-09-23|1111.27
#2014-09-24|1125.26
#2014-09-25|1105.56
#2014-09-26|1108.55
#2014-09-29|1107.85
#2014-09-30|1098.02
#2014-10-01|1090.05
#2014-10-02|1094.11
#2014-10-03|1112.87
#2014-10-06|1113.10
#2014-10-07|1100.42
#2014-10-08|1124.56
#2014-10-09|1101.95
#2014-10-10|1097.21
#2014-10-13|1081.83
#2014-10-14|1074.91
#2014-10-15|1063.95
#2014-10-16|1067.49
#2014-10-17|1083.10
#2014-10-20|1097.00
#2014-10-21|1125.00
#2014-10-22|1113.49
#2014-10-23|1127.65
#2014-10-24|1139.85
#2014-10-27|1140.24
#2014-10-28|1149.64
#2014-10-29|1151.35
#2014-10-30|1159.59
#2014-10-31|1172.62
#2014-11-03|1171.88
#2014-11-04|1170.88
#2014-11-05|1175.07
#2014-11-06|1183.64
#2014-11-07|1159.57
#2014-11-10|1170.20
#2014-11-11|1177.22
#2014-11-12|1178.03
#2014-11-13|1181.20
#2014-11-14|1173.37
#2014-11-17|1184.54
#2014-11-18|1202.45
#2014-11-19|1193.80
#2014-11-20|1195.93
#2014-11-21|1201.35
#2014-11-24|1210.11
#2014-11-25|1212.25
#2014-11-26|1218.51
#2014-11-27| .
#2014-11-28|1224.75
#2014-12-01|1222.19
#2014-12-02|1230.98
#2014-12-03|1239.09
#2014-12-04|1234.17
#2014-12-05|1242.33
#2014-12-08|1241.33
#2014-12-09|1242.21
#2014-12-10|1219.03
#2014-12-11|1227.03
#2014-12-12|1213.09
#2014-12-15|1204.93
#2014-12-16|1190.15
#2014-12-17|1213.48
#2014-12-18|1242.49
#2014-12-19|1245.91
#2014-12-22|1252.14
#2014-12-23|1246.69
#2014-12-24|1248.85
#2014-12-25| .
#2014-12-26|1248.24
#2014-12-29|1247.98
#2014-12-30|1248.21
#2014-12-31|1233.77
#2015-01-01| .
#2015-01-02|1234.47
#2015-01-05|1222.39
#2015-01-06|1217.38
#2015-01-07|1240.07
#2015-01-08|1272.98
#2015-01-09|1262.88
#2015-01-12|1252.43
#2015-01-13|1252.68
#2015-01-14|1249.83
#2015-01-15|1245.06
#2015-01-16|1258.25
#2015-01-19| .
#2015-01-20|1251.20
#2015-01-21|1264.02
#2015-01-22|1290.94
#2015-01-23|1280.08
#2015-01-26|1280.91
#2015-01-27|1272.15
#2015-01-28|1256.64
#2015-01-29|1268.21
#2015-01-30|1243.02
#2015-02-02|1251.89
#2015-02-03|1264.00
#2015-02-04|1264.76
#2015-02-05|1277.46
#2015-02-06|1263.54
#2015-02-09|1249.05
#2015-02-10|1270.23
#2015-02-11|1278.31
#2015-02-12|1284.10
#2015-02-13|1286.46
#2015-02-16| .
#2015-02-17|1294.10
#2015-02-18|1298.74
#2015-02-19|1296.15
#2015-02-20|1311.50
#2015-02-23|1326.63
#2015-02-24|1324.21
#2015-02-25|1318.14
#2015-02-26|1318.63
#2015-02-27|1314.84
#2015-03-02|1326.25
#2015-03-03|1312.27
#2015-03-04|1320.05
#2015-03-05|1325.86
#2015-03-06|1304.19
#2015-03-09|1310.83
#2015-03-10|1295.61
#2015-03-11|1301.03
#2015-03-12|1318.96
#2015-03-13|1316.39
#2015-03-16|1346.99
#2015-03-17|1340.69
#2015-03-18|1359.48
#2015-03-19|1365.47
#2015-03-20|1368.97
#2015-03-23|1373.58
#2015-03-24|1364.70
#2015-03-25|1345.10
#2015-03-26|1339.28
#2015-03-27|1353.19
#2015-03-30|1372.40
#2015-03-31|1359.85
#2015-04-01|1343.99
#2015-04-02|1350.02
#2015-04-03| .
#2015-04-06|1358.26
#2015-04-07|1352.73
#2015-04-08|1357.17
#2015-04-09|1367.47
#2015-04-10|1374.79
#2015-04-13|1371.36
#2015-04-14|1369.64
#2015-04-15|1363.22
#2015-04-16|1370.64
#2015-04-17|1358.62
#2015-04-20|1367.25
#2015-04-21|1372.18
#2015-04-22|1370.86
#2015-04-23|1377.37
#2015-04-24|1376.11
#2015-04-27|1353.02
#2015-04-28|1359.02
#2015-04-29|1334.06
#2015-04-30|1316.52
#2015-05-01|1329.00
#2015-05-04|1340.33
#2015-05-05|1319.69
#2015-05-06|1318.02
#2015-05-07|1324.35
#2015-05-08|1341.85
#2015-05-11|1340.43
#2015-05-12|1336.91
#2015-05-13|1335.76
#2015-05-14|1357.37
#2015-05-15|1361.35
#2015-05-18|1371.20
#2015-05-19|1379.64
#2015-05-20|1382.18
#2015-05-21|1381.13
#2015-05-22|1380.35
#2015-05-25| .
#2015-05-26|1365.66
#2015-05-27|1377.74
#2015-05-28|1377.51
#2015-05-29|1385.32
#2015-06-01|1389.98
#2015-06-02|1380.98
#2015-06-03|1381.60
#2015-06-04|1369.47
#2015-06-05|1370.67
#2015-06-08|1364.87
#2015-06-09|1363.93
#2015-06-10|1382.00
#2015-06-11|1389.98
#2015-06-12|1375.85
#2015-06-15|1385.27
#2015-06-16|1394.79
#2015-06-17|1393.54
#2015-06-18|1407.61
#2015-06-19|1409.63
#2015-06-22|1418.37
#2015-06-23|1418.32
#2015-06-24|1403.40
#2015-06-25|1429.58
#2015-06-26|1428.27
#2015-06-29|1402.47
#2015-06-30|1406.44
#2015-07-01|1414.55
#2015-07-02|1403.91
#2015-07-03| .
#2015-07-06|1397.72
#2015-07-07|1395.95
#2015-07-08|1374.76
#2015-07-09|1380.22
#2015-07-10|1400.89
#2015-07-13|1410.88
#2015-07-14|1423.70
#2015-07-15|1420.26
#2015-07-16|1421.95
#2015-07-17|1419.90
#2015-07-20|1417.69
#2015-07-21|1412.41
#2015-07-22|1422.25
#2015-07-23|1417.93
#2015-07-24|1399.91
#2015-07-27|1393.21
#2015-07-28|1413.90
#2015-07-29|1419.03
#2015-07-30|1418.45
#2015-07-31|1424.23
#2015-08-03|1419.60
#2015-08-04|1422.24
#2015-08-05|1440.89
#2015-08-06|1421.13
#2015-08-07|1416.84
#2015-08-10|1426.55
#2015-08-11|1420.18
#2015-08-12|1415.25
#2015-08-13|1414.04
#2015-08-14|1420.53
#2015-08-17|1438.74
#2015-08-18|1440.86
#2015-08-19|1430.29
#2015-08-20|1397.77
#2015-08-21|1362.14
#2015-08-24|1305.61
#2015-08-25|1298.20
#2015-08-26|1339.00
#2015-08-27|1367.61
#2015-08-28|1363.47
#2015-08-31|1346.38
#2015-09-01|1308.03
#2015-09-02|1331.24
#2015-09-03|1331.66
#2015-09-04|1315.87
#2015-09-07| .
#2015-09-08|1347.73
#2015-09-09|1331.42
#2015-09-10|1336.38
#2015-09-11|1347.59
#2015-09-14|1341.64
#2015-09-15|1357.30
#2015-09-16|1362.53
#2015-09-17|1372.68
#2015-09-18|1356.19
#2015-09-21|1358.86
#2015-09-22|1348.31
#2015-09-23|1350.25
#2015-09-24|1333.73
#2015-09-25|1298.18
#2015-09-28|1249.30
#2015-09-29|1258.44
#2015-09-30|1277.99
#2015-10-01|1283.05
#2015-10-02|1309.38
#2015-10-05|1315.13
#2015-10-06|1285.65
#2015-10-07|1298.15
#2015-10-08|1300.53
#2015-10-09|1311.90
#2015-10-12|1323.45
#2015-10-13|1320.38
#2015-10-14|1307.04
#2015-10-15|1323.30
#2015-10-16|1335.29
#2015-10-19|1344.41
#2015-10-20|1337.68
#2015-10-21|1323.26
#2015-10-22|1281.61
#2015-10-23|1304.97
#2015-10-26|1306.77
#2015-10-27|1317.95
#2015-10-28|1334.89
#2015-10-29|1339.34
#2015-10-30|1334.95
#2015-11-02|1356.94
#2015-11-03|1351.99
#2015-11-04|1348.86
#2015-11-05|1354.81
#2015-11-06|1353.12
#2015-11-09|1345.15
#2015-11-10|1354.00
#2015-11-11|1333.54
#2015-11-12|1310.22
#2015-11-13|1307.61
#2015-11-16|1329.03
#2015-11-17|1332.60
#2015-11-18|1349.23
#2015-11-19|1313.75
#2015-11-20|1331.47
#2015-11-23|1334.51
#2015-11-24|1340.76
#2015-11-25|1342.80
#2015-11-26| .
#2015-11-27|1346.98
#2015-11-30|1331.87
#2015-12-01|1355.74
#2015-12-02|1350.87
#2015-12-03|1320.90
#2015-12-04|1347.32
#2015-12-07|1338.09
#2015-12-08|1338.98
#2015-12-09|1328.48
#2015-12-10|1338.08
#2015-12-11|1324.44
#2015-12-14|1324.18
#2015-12-15|1336.72
#2015-12-16|1353.14
#2015-12-17|1346.08
#2015-12-18|1327.36
#2015-12-21|1342.23
#2015-12-22|1351.50
#2015-12-23|1364.49
#2015-12-24|1364.08
#2015-12-25| .
#2015-12-28|1360.12
#2015-12-29|1374.87
#2015-12-30|1366.44
#2015-12-31|1355.35
#2016-01-01| .
#2016-01-04|1338.07
#2016-01-05|1345.99
#2016-01-06|1335.21
#2016-01-07|1309.41
#2016-01-08|1295.20
#2016-01-11|1286.05
#2016-01-12|1310.39
#2016-01-13|1275.50
#2016-01-14|1290.85
#2016-01-15|1271.51
#2016-01-18| .
#2016-01-19|1276.23
#2016-01-20|1276.25
#2016-01-21|1275.52
#2016-01-22|1299.53
#2016-01-25|1291.84
#2016-01-26|1297.61
#2016-01-27|1286.63
#2016-01-28|1255.71
#2016-01-29|1292.11
#2016-02-01|1303.55
#2016-02-02|1286.68
#2016-02-03|1279.31
#2016-02-04|1281.66
#2016-02-05|1250.08
#2016-02-08|1215.36
#2016-02-09|1227.11
#2016-02-10|1246.40
#2016-02-11|1223.75
#2016-02-12|1240.58
#2016-02-15| .
#2016-02-16|1264.42
#2016-02-17|1288.59
#2016-02-18|1280.86
#2016-02-19|1283.28
#2016-02-22|1305.94
#2016-02-23|1300.10
#2016-02-24|1304.07
#2016-02-25|1320.98
#2016-02-26|1324.13
#2016-02-29|1309.03
#2016-03-01|1324.87
#2016-03-02|1329.66
#2016-03-03|1336.77
#2016-03-04|1338.39
#2016-03-07|1341.80
#2016-03-08|1326.14
#2016-03-09|1330.99
#2016-03-10|1334.82
#2016-03-11|1363.47
#2016-03-14|1364.01
#2016-03-15|1346.52
#2016-03-16|1348.87
#2016-03-17|1332.34
#2016-03-18|1355.72
#2016-03-21|1350.00
#2016-03-22|1357.21
#2016-03-23|1355.42
#2016-03-24|1349.90
#2016-03-25| .
#2016-03-28|1351.75
#2016-03-29|1374.93
#2016-03-30|1378.45
#2016-03-31|1374.61
#2016-04-01|1386.91
#2016-04-04|1399.36
#2016-04-05|1376.66
#2016-04-06|1401.91
#2016-04-07|1387.69
#2016-04-08|1386.92
#2016-04-11|1381.94
#2016-04-12|1394.15
#2016-04-13|1409.80
#2016-04-14|1410.67
#2016-04-15|1409.16
#2016-04-18|1417.65
#2016-04-19|1421.70
#2016-04-20|1438.51
#2016-04-21|1436.06
#2016-04-22|1444.82
#2016-04-25|1443.76
#2016-04-26|1446.88
#2016-04-27|1454.64
#2016-04-28|1452.74
#2016-04-29|1439.04
#2016-05-02|1447.01
#2016-05-03|1440.05
#2016-05-04|1432.80
#2016-05-05|1440.56
#2016-05-06|1444.17
#2016-05-09|1452.38
#2016-05-10|1463.32
#2016-05-11|1453.08
#2016-05-12|1443.84
#2016-05-13|1437.48
#2016-05-16|1456.22
#2016-05-17|1439.24
#2016-05-18|1441.59
#2016-05-19|1432.29
#2016-05-20|1442.84
#2016-05-23|1437.57
#2016-05-24|1455.39
#2016-05-25|1461.01
#2016-05-26|1458.24
#2016-05-27|1465.71
#2016-05-30| .
#2016-05-31|1462.91
#2016-06-01|1470.43
#2016-06-02|1489.91
#2016-06-03|1484.87
#2016-06-06|1493.29
#2016-06-07|1491.38
#2016-06-08|1511.37
#2016-06-09|1516.09
#2016-06-10|1500.91
#2016-06-13|1490.74
#2016-06-14|1488.95
#2016-06-15|1479.88
#2016-06-16|1485.64
#2016-06-17|1477.16
#2016-06-20|1492.38
#2016-06-21|1493.26
#2016-06-22|1495.60
#2016-06-23|1515.59
#2016-06-24|1474.03
#2016-06-27|1446.32
#2016-06-28|1469.19
#2016-06-29|1498.04
#2016-06-30|1513.19
#2016-07-01|1516.00
#2016-07-04| .
#2016-07-05|1511.37
#2016-07-06|1524.04
#2016-07-07|1521.53
#2016-07-08|1542.24
#2016-07-11|1541.46
#2016-07-12|1544.54
#2016-07-13|1550.22
#2016-07-14|1552.61
#2016-07-15|1547.66
#2016-07-18|1547.83
#2016-07-19|1546.78
#2016-07-20|1560.72
#2016-07-21|1555.62
#2016-07-22|1557.83
#2016-07-25|1545.40
#2016-07-26|1555.10
#2016-07-27|1543.95
#2016-07-28|1551.65
#2016-07-29|1557.79
#2016-08-01|1556.93
#2016-08-02|1549.43
#2016-08-03|1548.78
#2016-08-04|1543.98
#2016-08-05|1551.48
#2016-08-08|1543.77
#2016-08-09|1549.43
#2016-08-10|1545.19
#2016-08-11|1551.74
#2016-08-12|1547.87
#2016-08-15|1549.12
#2016-08-16|1536.79
#2016-08-17|1532.21
#2016-08-18|1537.10
#2016-08-19|1537.66
#2016-08-22|1539.71
#2016-08-23|1541.32
#2016-08-24|1520.56
#2016-08-25|1508.51
#2016-08-26|1513.56
#2016-08-29|1525.27
#2016-08-30|1523.21
#2016-08-31|1517.37
#2016-09-01|1513.07
#2016-09-02|1522.15
#2016-09-05| .
#2016-09-06|1521.10
#2016-09-07|1522.59
#2016-09-08|1523.46
#2016-09-09|1487.85
#2016-09-12|1509.13
#2016-09-13|1486.39
#2016-09-14|1484.87
#2016-09-15|1505.09
#2016-09-16|1512.04
#2016-09-19|1511.87
#2016-09-20|1512.05
#2016-09-21|1531.98
#2016-09-22|1546.73
#2016-09-23|1537.40
#2016-09-26|1523.52
#2016-09-27|1537.34
#2016-09-28|1538.62
#2016-09-29|1517.52
#2016-09-30|1534.75
#2016-10-03|1523.44
#2016-10-04|1517.13
#2016-10-05|1521.08
#2016-10-06|1518.96
#2016-10-07|1519.35
#2016-10-10|1533.56
#2016-10-11|1493.63
#2016-10-12|1492.94
#2016-10-13|1491.07
#2016-10-14|1487.15
#2016-10-17|1482.26
#2016-10-18|1515.99
#2016-10-19|1512.67
#2016-10-20|1516.64
#2016-10-21|1509.74
#2016-10-24|1512.43
#2016-10-25|1494.20
#2016-10-26|1461.71
#2016-10-27|1451.91
#2016-10-28|1449.09
#2016-10-31|1450.76
#2016-11-01|1432.87
#2016-11-02|1436.83
#2016-11-03|1433.29
#2016-11-04|1441.64
#2016-11-07|1478.87
#2016-11-08|1490.17
#2016-11-09|1470.10
#2016-11-10|1483.77
#2016-11-11|1465.81
#2016-11-14|1465.44
#2016-11-15|1485.26
#2016-11-16|1485.62
#2016-11-17|1498.63
#2016-11-18|1484.28
#2016-11-21|1491.43
#2016-11-22|1465.39
#2016-11-23|1481.78
#2016-11-24| .
#2016-11-25|1486.35
#2016-11-28|1471.51
#2016-11-29|1488.30
#2016-11-30|1474.92
#2016-12-01|1470.33
#2016-12-02|1474.62
#2016-12-05|1468.93
#2016-12-06|1474.64
#2016-12-07|1475.95
#2016-12-08|1479.54
#2016-12-09|1492.11
#2016-12-12|1495.70
#2016-12-13|1499.66
#2016-12-14|1485.98
#2016-12-15|1490.08
#2016-12-16|1496.77
#2016-12-19|1486.76
#2016-12-20|1485.35
#2016-12-21|1481.16
#2016-12-22|1483.09
#2016-12-23|1493.53
#2016-12-26| .
#2016-12-27|1494.52
#2016-12-28|1484.01
#2016-12-29|1485.33
#2016-12-30|1479.14
#2017-01-02| .
#2017-01-03|1485.92
#2017-01-04|1498.14
#2017-01-05|1497.05
#2017-01-06|1506.66
#2017-01-09|1513.91
#2017-01-10|1531.12
#2017-01-11|1533.30
#2017-01-12|1534.16
#2017-01-13|1537.92
#2017-01-16| .
#2017-01-17|1537.17
#2017-01-18|1529.96
#2017-01-19|1525.60
#2017-01-20|1523.67
#2017-01-23|1517.36
#2017-01-24|1518.47
#2017-01-25|1531.75
#2017-01-26|1525.35
#2017-01-27|1536.58
#2017-01-30|1527.28
#2017-01-31|1546.83
#2017-02-01|1558.90
#2017-02-02|1549.97
#2017-02-03|1561.35
#2017-02-06|1551.55
#2017-02-07|1556.02
#2017-02-08|1555.44
#2017-02-09|1564.43
#2017-02-10|1567.81
#2017-02-13|1577.33
#2017-02-14|1585.04
#2017-02-15|1596.06
#2017-02-16|1595.10
#2017-02-17|1588.73
#2017-02-20| .
#2017-02-21|1608.06
#2017-02-22|1604.29
#2017-02-23|1613.89
#2017-02-24|1621.59
#2017-02-27|1625.73
#2017-02-28|1622.13
#2017-03-01|1642.85
#2017-03-02|1636.65
#2017-03-03|1639.85
#2017-03-06|1631.03
#2017-03-07|1622.99
#2017-03-08|1627.43
#2017-03-09|1635.00
#2017-03-10|1640.98
#2017-03-13|1643.62
#2017-03-14|1633.15
#2017-03-15|1652.53
#2017-03-16|1636.07
#2017-03-17|1639.17
#2017-03-20|1628.26
#2017-03-21|1617.07
#2017-03-22|1619.74
#2017-03-23|1613.24
#2017-03-24|1616.55
#2017-03-27|1620.81
#2017-03-28|1624.89
#2017-03-29|1621.71
#2017-03-30|1627.22
#2017-03-31|1622.67
#2017-04-03|1631.66
#2017-04-04|1622.37
#2017-04-05|1620.41
#2017-04-06|1624.54
#2017-04-07|1626.10
#2017-04-10|1627.78
#2017-04-11|1627.85
#2017-04-12|1623.59
#2017-04-13|1618.49
#2017-04-14| .
#2017-04-17|1629.38
#2017-04-18|1625.38
#2017-04-19|1636.86
#2017-04-20|1653.25
#2017-04-21|1646.53
#2017-04-24|1663.37
#2017-04-25|1671.06
#2017-04-26|1690.31
#2017-04-27|1692.36
#2017-04-28|1699.85
#2017-05-01|1705.59
#2017-05-02|1715.87
#2017-05-03|1707.57
#2017-05-04|1712.33
#2017-05-05|1717.45
#2017-05-08|1712.07
#2017-05-09|1712.77
#2017-05-10|1713.51
#2017-05-11|1716.10
#2017-05-12|1710.32
#2017-05-15|1718.00
#2017-05-16|1706.57
#2017-05-17|1688.74
#2017-05-18|1698.30
#2017-05-19|1707.77
#2017-05-22|1720.02
#2017-05-23|1724.73
#2017-05-24|1731.81
#2017-05-25|1745.72
#2017-05-26|1742.89
#2017-05-29| .
#2017-05-30|1741.58
#2017-05-31|1738.99
#2017-06-01|1771.05
#2017-06-02|1774.85
#2017-06-05|1773.46
#2017-06-06|1774.20
#2017-06-07|1785.52
#2017-06-08|1779.18
#2017-06-09|1776.67
#2017-06-12|1768.28
#2017-06-13|1778.93
#2017-06-14|1785.34
#2017-06-15|1780.07
#2017-06-16|1787.19
#2017-06-19|1806.92
#2017-06-20|1803.21
#2017-06-21|1810.48
#2017-06-22|1821.95
#2017-06-23|1820.75
#2017-06-26|1813.36
#2017-06-27|1805.63
#2017-06-28|1818.95
#2017-06-29|1805.45
#2017-06-30|1811.01
#2017-07-03|1809.88
#2017-07-04| .
#2017-07-05|1823.31
#2017-07-06|1802.04
#2017-07-07|1818.82
#2017-07-10|1812.13
#2017-07-11|1811.89
#2017-07-12|1824.93
#2017-07-13|1820.51
#2017-07-14|1834.90
#2017-07-17|1827.80
#2017-07-18|1823.07
#2017-07-19|1833.06
#2017-07-20|1841.06
#2017-07-21|1836.02
#2017-07-24|1837.59
#2017-07-25|1829.59
#2017-07-26|1817.91
#2017-07-27|1800.51
#2017-07-28|1810.32
#2017-07-31|1801.63
#2017-08-01|1799.24
#2017-08-02|1796.24
#2017-08-03|1805.53
#2017-08-04|1800.83
#2017-08-07|1806.69
#2017-08-08|1798.59
#2017-08-09|1795.73
#2017-08-10|1773.72
#2017-08-11|1783.31
#2017-08-14|1797.43
#2017-08-15|1801.54
#2017-08-16|1805.76
#2017-08-17|1788.68
#2017-08-18|1780.76
#2017-08-21|1789.45
#2017-08-22|1804.47
#2017-08-23|1786.27
#2017-08-24|1786.21
#2017-08-25|1786.35
#2017-08-28|1793.23
#2017-08-29|1795.43
#2017-08-30|1797.48
#2017-08-31|1824.47
#2017-09-01|1823.17
#2017-09-04| .
#2017-09-05|1822.50
#2017-09-06|1824.04
#2017-09-07|1831.16
#2017-09-08|1844.90
#2017-09-11|1859.13
#2017-09-12|1851.96
#2017-09-13|1847.06
#2017-09-14|1841.82
#2017-09-15|1841.25
#2017-09-18|1840.47
#2017-09-19|1809.69
#2017-09-20|1813.74
#2017-09-21|1801.80
#2017-09-22|1803.80
#2017-09-25|1788.28
#2017-09-26|1795.64
#2017-09-27|1801.77
#2017-09-28|1804.91
#2017-09-29|1817.08
#2017-10-02|1828.72
#2017-10-03|1830.20
#2017-10-04|1841.58
#2017-10-05|1842.39
#2017-10-06|1842.58
#2017-10-09|1812.06
#2017-10-10|1804.33
#2017-10-11|1812.15
#2017-10-12|1808.95
#2017-10-13|1801.26
#2017-10-16|1799.34
#2017-10-17|1827.83
#2017-10-18|1839.37
#2017-10-19|1847.50
#2017-10-20|1869.65
#2017-10-23|1873.21
#2017-10-24|1870.82
#2017-10-25|1876.25
#2017-10-26|1889.73
#2017-10-27|1911.88
#2017-10-30|1889.22
#2017-10-31|1893.96
#2017-11-01|1887.13
#2017-11-02|1883.94
#2017-11-03|1904.85
#2017-11-06|1900.06
#2017-11-07|1904.71
#2017-11-08|1897.69
#2017-11-09|1905.05
#2017-11-10|1888.69
#2017-11-13|1896.45
#2017-11-14|1893.06
#2017-11-15|1881.77
#2017-11-16|1907.82
#2017-11-17|1899.07
#2017-11-20|1898.82
#2017-11-21|1924.60
#2017-11-22|1921.20
#2017-11-23| .
#2017-11-24|1927.79
#2017-11-27|1927.14
#2017-11-28|1942.31
#2017-11-29|1960.43
#2017-11-30|1989.45
#2017-12-01|1975.09
#2017-12-04|1932.72
#2017-12-05|1930.80
#2017-12-06|1936.39
#2017-12-07|1941.16
#2017-12-08|1958.94
#2017-12-11|1955.24
#2017-12-12|1958.93
#2017-12-13|1966.17
#2017-12-14|1944.62
#2017-12-15|1966.47
#2017-12-18|1971.49
#2017-12-19|1972.66
#2017-12-20|1966.90
#2017-12-21|1957.49
#2017-12-22|1955.32
#2017-12-25| .
#2017-12-26|1955.88
#2017-12-27|1960.25
#2017-12-28|1968.51
#2017-12-29|1951.89
#2018-01-01| .
#2018-01-02|1975.55
#2018-01-03|1997.55
#2018-01-04|2003.94
#2018-01-05|2033.78
#2018-01-08|2028.88
#2018-01-09|2046.06
#2018-01-10|2038.05
#2018-01-11|2050.08
#2018-01-12|2065.32
#2018-01-15| .
#2018-01-16|2071.78
#2018-01-17|2100.60
#2018-01-18|2113.25
#2018-01-19|2123.82
#2018-01-22|2129.59
#2018-01-23|2130.61
#2018-01-24|2139.74
#2018-01-25|2157.16
#2018-01-26|2181.94
#2018-01-29|2176.96
#2018-01-30|2128.36
#2018-01-31|2130.94
#2018-02-01|2118.39
#2018-02-02|2088.38
#2018-02-05|2004.35
#2018-02-06|2026.69
#2018-02-07|2017.40
#2018-02-08|1944.43
#2018-02-09|1971.66
#2018-02-12|1995.02
#2018-02-13|1996.97
#2018-02-14|2025.71
#2018-02-15|2033.11
#2018-02-16|2045.65
#2018-02-19| .
#2018-02-20|2030.31
#2018-02-21|2022.27
#2018-02-22|2022.08
#2018-02-23|2045.80
#2018-02-26|2070.54
#2018-02-27|2061.23
#2018-02-28|2031.13
#2018-03-01|1998.34
#2018-03-02|2015.71
#2018-03-05|2032.61
#2018-03-06|2039.24
#2018-03-07|2050.30
#2018-03-08|2050.09
#2018-03-09|2077.84
#2018-03-12|2064.81
#2018-03-13|2063.48
#2018-03-14|2053.26
#2018-03-15|2059.69
#2018-03-16|2052.97
#2018-03-19|2028.88
#2018-03-20|2035.15
#2018-03-21|2021.53
#2018-03-22|1974.44
#2018-03-23|1941.56
#2018-03-26|1989.14
#2018-03-27|1968.11
#2018-03-28|1966.59
#2018-03-29|1977.41
#2018-03-30| .
#2018-04-02|1951.56
#2018-04-03|1986.09
#2018-04-04|2004.59
#2018-04-05|2018.34
#2018-04-06|1970.85
#2018-04-09|1981.10
#2018-04-10|2016.55
#2018-04-11|1992.05
#2018-04-12|2010.97
#2018-04-13|2011.04
#2018-04-16|2043.02
#2018-04-17|2074.62
#2018-04-18|2085.69
#2018-04-19|2069.93
#2018-04-20|2059.07
#2018-04-23|2063.58
#2018-04-24|2043.76
#2018-04-25|2060.24
#2018-04-26|2075.35
#2018-04-27|2088.25
#2018-04-30|2060.25
#2018-05-01|2073.73
#2018-05-02|2056.74
#2018-05-03|2055.66
#2018-05-04|2074.72
#2018-05-07|2078.12
#2018-05-08|2055.49
#2018-05-09|2057.17
#2018-05-10|2093.89
#2018-05-11|2113.75
#2018-05-14|2129.09
#2018-05-15|2100.68
#2018-05-16|2116.61
#2018-05-17|2121.39
#2018-05-18|2129.67
#2018-05-21|2147.98
#2018-05-22|2136.34
#2018-05-23|2139.54
#2018-05-24|2138.88
#2018-05-25|2141.02
#2018-05-28| .
#2018-05-29|2120.23
#2018-05-30|2143.44
#2018-05-31|2118.93
#2018-06-01|2145.43
#2018-06-04|2158.08
#2018-06-05|2158.97
#2018-06-06|2184.07
#2018-06-07|2179.59
#2018-06-08|2194.84
#2018-06-11|2211.38
#2018-06-12|2213.51
#2018-06-13|2210.34
#2018-06-14|2225.20
#2018-06-15|2229.59
#2018-06-18|2218.41
#2018-06-19|2208.62
#2018-06-20|2208.34
#2018-06-21|2201.91
#2018-06-22|2214.15
#2018-06-25|2188.30
#2018-06-26|2190.01
#2018-06-27|2166.54
#2018-06-28|2170.06
#2018-06-29|2166.82
#2018-07-02|2175.53
#2018-07-03|2178.35
#2018-07-04| .
#2018-07-05|2195.76
#2018-07-06|2210.80
#2018-07-09|2230.83
#2018-07-10|2240.58
#2018-07-11|2231.10
#2018-07-12|2251.39
#2018-07-13|2258.84
#2018-07-16|2241.66
#2018-07-17|2243.28
#2018-07-18|2249.49
#2018-07-19|2250.48
#2018-07-20|2253.33
#2018-07-23|2263.55
#2018-07-24|2258.32
#2018-07-25|2285.59
#2018-07-26|2288.48
#2018-07-27|2266.60
#2018-07-30|2251.60
#2018-07-31|2269.24
#2018-08-01|2268.48
#2018-08-02|2292.58
#2018-08-03|2300.70
#2018-08-06|2300.88
#2018-08-07|2298.86
#2018-08-08|2304.79
#2018-08-09|2310.97
#2018-08-10|2300.54
#2018-08-13|2299.23
#2018-08-14|2319.54
#2018-08-15|2308.76
#2018-08-16|2322.37
#2018-08-17|2324.09
#2018-08-20|2323.38
#2018-08-21|2335.66
#2018-08-22|2344.02
#2018-08-23|2346.75
#2018-08-24|2358.78
#2018-08-27|2372.98
#2018-08-28|2379.17
#2018-08-29|2395.72
#2018-08-30|2388.33
#2018-08-31|2391.52
#2018-09-03| .
#2018-09-04|2382.47
#2018-09-05|2369.19
#2018-09-06|2381.43
#2018-09-07|2377.09
#2018-09-10|2359.91
#2018-09-11|2369.54
#2018-09-12|2382.80
#2018-09-13|2411.89
#2018-09-14|2413.97
#2018-09-17|2389.54
#2018-09-18|2405.05
#2018-09-19|2404.37
#2018-09-20|2418.36
#2018-09-21|2421.15
#2018-09-24|2440.28
#2018-09-25|2435.64
#2018-09-26|2433.54
#2018-09-27|2440.81
#2018-09-28|2456.63
#2018-10-01|2471.92
#2018-10-02|2456.02
#2018-10-03|2438.72
#2018-10-04|2408.76
#2018-10-05|2408.25
#2018-10-08|2386.95
#2018-10-09|2392.93
#2018-10-10|2329.09
#2018-10-11|2289.59
#2018-10-12|2326.38
#2018-10-15|2308.07
#2018-10-16|2391.20
#2018-10-17|2386.68
#2018-10-18|2362.61
#2018-10-19|2326.16
#2018-10-22|2315.86
#2018-10-23|2304.74
#2018-10-24|2238.44
#2018-10-25|2269.90
#2018-10-26|2231.75
#2018-10-29|2221.62
#2018-10-30|2252.33
#2018-10-31|2267.93
#2018-11-01|2287.53
#2018-11-02|2282.91
#2018-11-05|2286.68
#2018-11-06|2305.54
#2018-11-07|2387.61
#2018-11-08|2393.50
#2018-11-09|2377.88
#2018-11-12|2320.15
#2018-11-13|2300.30
#2018-11-14|2280.62
#2018-11-15|2302.82
#2018-11-16|2333.81
#2018-11-19|2263.62
#2018-11-20|2247.60
#2018-11-21|2256.65
#2018-11-22| .
#2018-11-23|2263.20
#2018-11-26|2293.10
#2018-11-27|2307.52
#2018-11-28|2382.79
#2018-11-29|2389.81
#2018-11-30|2399.13
#2018-12-03|2432.66
#2018-12-04|2361.29
#2018-12-05| .
#2018-12-06|2345.42
#2018-12-07|2276.08
#2018-12-10|2284.53
#2018-12-11|2292.23
#2018-12-12|2313.75
#2018-12-13|2315.19
#2018-12-14|2249.54
#2018-12-17|2190.48
#2018-12-18|2175.63
#2018-12-19|2147.92
#2018-12-20|2090.15
#2018-12-21|2063.05
#2018-12-24|2012.01
#2018-12-25| .
#2018-12-26|2105.72
#2018-12-27|2132.26
#2018-12-28|2131.42
#2018-12-31|2159.47
#2019-01-01| .
#2019-01-02|2111.63
#2019-01-03|2052.91
#2019-01-04|2108.78
#2019-01-07|2106.78
#2019-01-08|2133.53
#2019-01-09|2166.44
#2019-01-10|2180.43
#2019-01-11|2185.08
#2019-01-14|2170.68
#2019-01-15|2223.49
#2019-01-16|2238.76
#2019-01-17|2250.90
#2019-01-18|2285.50
#2019-01-21| .
#2019-01-22|2273.18
#2019-01-23|2282.33
#2019-01-24|2283.92
#2019-01-25|2292.34
#2019-01-28|2268.73
#2019-01-29|2273.15
#2019-01-30|2328.74
#2019-01-31|2346.61
#2019-02-01|2338.35
#2019-02-04|2336.48
#2019-02-05|2332.71
#2019-02-06|2347.82
#2019-02-07|2337.06
#2019-02-08|2323.00
#2019-02-11|2322.00
#2019-02-12|2357.87
#2019-02-13|2360.46
#2019-02-14|2365.34
#2019-02-15|2404.68
#2019-02-18| .
#2019-02-19|2398.47
#2019-02-20|2400.54
#2019-02-21|2385.27
#2019-02-22|2400.93
#2019-02-25|2391.39
#2019-02-26|2375.81
#2019-02-27|2340.67
#2019-02-28|2321.26
#2019-03-01|2365.29
#2019-03-04|2313.93
#2019-03-05|2317.92
#2019-03-06|2281.08
#2019-03-07|2265.32
#2019-03-08|2265.65
#2019-03-11|2300.36
#2019-03-12|2320.02
#2019-03-13|2354.14
#2019-03-14|2358.32
#2019-03-15|2362.87
#2019-03-18|2363.89
#2019-03-19|2385.93
#2019-03-20|2359.62
#2019-03-21|2387.42
#2019-03-22|2336.97
#2019-03-25|2336.09
#2019-03-26|2324.60
#2019-03-27|2306.63
#2019-03-28|2316.80
#2019-03-29|2348.56
#2019-04-01|2351.72
#2019-04-02|2344.10
#2019-04-03|2341.66
#2019-04-04|2347.09
#2019-04-05|2363.13
#2019-04-08|2361.74
#2019-04-09|2361.52
#2019-04-10|2359.71
#2019-04-11|2321.81
#2019-04-12|2276.22
#2019-04-15|2292.95
#2019-04-16|2211.25
#2019-04-17|2129.81
#2019-04-18|2154.43
#2019-04-19| .
#2019-04-22|2160.91
#2019-04-23|2207.11
#2019-04-24|2212.77
#2019-04-25|2237.00
#2019-04-26|2274.35
#2019-04-29|2265.95
#2019-04-30|2271.01
#2019-05-01|2249.56
#2019-05-02|2267.81
#2019-05-03|2281.60
#2019-05-06|2311.98
#2019-05-07|2274.49
#2019-05-08|2275.82
#2019-05-09|2271.15
#2019-05-10|2276.05
#2019-05-13|2238.08
#2019-05-14|2245.74
#2019-05-15|2249.31
#2019-05-16|2260.46
#2019-05-17|2258.42
#2019-05-20|2264.05
#2019-05-21|2289.65
#2019-05-22|2297.52
#2019-05-23|2282.63
#2019-05-24|2295.38
#2019-05-27| .
#2019-05-28|2259.59
#2019-05-29|2253.81
#2019-05-30|2271.45
#2019-05-31|2259.63
#2019-06-03|2248.73
#2019-06-04|2293.30
#2019-06-05|2318.27
#2019-06-06|2324.52
#2019-06-07|2356.97
#2019-06-10|2378.55
#2019-06-11|2364.97
#2019-06-12|2364.06
#2019-06-13|2373.11
#2019-06-14|2365.55
#2019-06-17|2375.68
#2019-06-18|2392.66
#2019-06-19|2419.94
#2019-06-20|2424.93
#2019-06-21|2437.16
#2019-06-24|2429.65
#2019-06-25|2416.36
#2019-06-26|2383.38
#2019-06-27|2403.16
#2019-06-28|2414.64
#2019-07-01|2421.53
#2019-07-02|2421.82
#2019-07-03|2441.05
#2019-07-04| .
#2019-07-05|2442.40
#2019-07-08|2433.07
#2019-07-09|2428.10
#2019-07-10|2442.72
#2019-07-11|2501.26
#2019-07-12|2503.65
#2019-07-15|2499.65
#2019-07-16|2487.43
#2019-07-17|2499.28
#2019-07-18|2506.57
#2019-07-19|2481.93
#2019-07-22|2482.63
#2019-07-23|2494.55
#2019-07-24|2498.15
#2019-07-25|2470.03
#2019-07-26|2492.28
#2019-07-29|2506.82
#2019-07-30|2508.08
#2019-07-31|2469.34
#2019-08-01|2461.76
#2019-08-02|2447.15
#2019-08-05|2378.17
#2019-08-06|2426.46
#2019-08-07|2424.06
#2019-08-08|2455.99
#2019-08-09|2456.55
#2019-08-12|2422.83
#2019-08-13|2466.10
#2019-08-14|2395.32
#2019-08-15|2407.80
#2019-08-16|2429.72
#2019-08-19|2443.54
#2019-08-20|2428.48
#2019-08-21|2442.38
#2019-08-22|2414.72
#2019-08-23|2367.55
#2019-08-26|2384.11
#2019-08-27|2360.12
#2019-08-28|2383.35
#2019-08-29|2415.81
#2019-08-30|2425.75
#2019-09-02| .
#2019-09-03|2398.94
#2019-09-04|2393.12
#2019-09-05|2415.91
#2019-09-06|2425.23
#2019-09-09|2404.00
#2019-09-10|2410.83
#2019-09-11|2430.98
#2019-09-12|2426.20
#2019-09-13|2432.19
#2019-09-16|2434.01
#2019-09-17|2432.93
#2019-09-18|2430.54
#2019-09-19|2443.73
#2019-09-20|2445.73
#2019-09-23|2429.66
#2019-09-24|2403.08
#2019-09-25|2387.33
#2019-09-26|2364.45
#2019-09-27|2345.28
#2019-09-30|2373.12
#2019-10-01|2346.79
#2019-10-02|2313.04
#2019-10-03|2333.53
#2019-10-04|2371.90
#2019-10-07|2359.55
#2019-10-08|2302.39
#2019-10-09|2335.32
#2019-10-10|2346.21
#2019-10-11|2362.27
#2019-10-14|2353.68
#2019-10-15|2417.16
#2019-10-16|2407.87
#2019-10-17|2437.05
#2019-10-18|2447.33
#2019-10-21|2439.19
#2019-10-22|2429.18
#2019-10-23|2451.48
#2019-10-24|2435.09
#2019-10-25|2443.70
#2019-10-28|2471.04
#2019-10-29|2506.15
#2019-10-30|2516.12
#2019-10-31|2511.07
#2019-11-01|2522.17
#2019-11-04|2516.45
#2019-11-05|2486.29
#2019-11-06|2503.22
#2019-11-07|2522.41
#2019-11-08|2530.71
#2019-11-11|2518.85
#2019-11-12|2540.53
#2019-11-13|2547.70
#2019-11-14|2554.31
#2019-11-15|2624.54
#2019-11-18|2616.60
#2019-11-19|2636.16
#2019-11-20|2638.94
#2019-11-21|2634.10
#2019-11-22|2635.78
#2019-11-25|2672.98
#2019-11-26|2666.57
#2019-11-27|2681.91
#2019-11-28|2681.91
#2019-11-29|2669.65
#2019-12-02|2656.33
#2019-12-03|2647.66
#2019-12-04|2669.99
#2019-12-05|2672.90
#2019-12-06|2687.61
#2019-12-09|2650.02
#2019-12-10|2649.39
#2019-12-11|2654.10
#2019-12-12|2673.86
#2019-12-13|2683.45
#2019-12-16|2719.30
#2019-12-17|2713.31
#2019-12-18|2723.89
#2019-12-19|2730.74
#2019-12-20|2743.71
#2019-12-23|2760.92
#2019-12-24|2757.08
#2019-12-25| .
#2019-12-26|2752.77
#2019-12-27|2759.10
#2019-12-30|2741.50
#2019-12-31|2747.85
#2020-01-01| .
#2020-01-02|2752.35
#2020-01-03|2733.29
#2020-01-06|2759.91
#2020-01-07|2751.54
#2020-01-08|2783.51
#2020-01-09|2791.28
#2020-01-10|2797.33
#2020-01-13|2775.69
#2020-01-14|2775.11
#2020-01-15|2796.80
#2020-01-16|2825.18
#2020-01-17|2826.66
#2020-01-20| .
#2020-01-21|2838.78
#2020-01-22|2850.06
#2020-01-23|2835.73
#2020-01-24|2794.98
#2020-01-27|2753.52
#2020-01-28|2780.09
#2020-01-29|2764.76
#2020-01-30|2739.31
#2020-01-31|2675.00
#2020-02-03|2697.60
#2020-02-04|2753.25
#2020-02-05|2816.01
#2020-02-06|2804.17
#2020-02-07|2763.19
#2020-02-10|2776.72
#2020-02-11|2805.64
#2020-02-12|2832.58
#2020-02-13|2844.25
#2020-02-14|2856.12
#2020-02-17| .
#2020-02-18|2849.56
#2020-02-19|2877.07
#2020-02-20|2850.61
#2020-02-21|2836.13
#2020-02-24|2710.49
#2020-02-25|2609.30
#2020-02-26|2585.97
#2020-02-27|2507.29
#2020-02-28|2479.41
#2020-03-02|2594.62
#2020-03-03|2521.98
#2020-03-04|2693.89
#2020-03-05|2613.46
#2020-03-06|2585.10
#2020-03-09|2436.38
#2020-03-10|2542.98
#2020-03-11|2442.78
#2020-03-12|2248.06
#2020-03-13|2387.88
#2020-03-16|2072.57
#2020-03-17|2173.21
#2020-03-18|2047.43
#2020-03-19|2065.48
#2020-03-20|1972.95
#2020-03-23|1864.63
#2020-03-24|2062.36
#2020-03-25|2153.92
#2020-03-26|2311.36
#2020-03-27|2236.00
#2020-03-30|2318.64
#2020-03-31|2304.08
#2020-04-01|2180.68
#2020-04-02|2229.46
#2020-04-03|2182.38
#2020-04-06|2349.76
#2020-04-07|2339.98
#2020-04-08|2473.47
#2020-04-09|2498.12
#2020-04-10|2498.12
#2020-04-13|2461.91
#2020-04-14|2532.99
#2020-04-15|2531.68
#2020-04-16|2600.49
#2020-04-17|2652.32
#2020-04-20|2609.30
#2020-04-21|2517.68
#2020-04-22|2566.23
#2020-04-23|2583.49
#2020-04-24|2635.57
#2020-04-27|2679.89
#2020-04-28|2613.55
#2020-04-29|2660.82
#2020-04-30|2642.46
#2020-05-01|2578.67
#2020-05-04|2582.46
#2020-05-05|2647.97
#2020-05-06|2619.55
#2020-05-07|2643.12
#2020-05-08|2662.01
#2020-05-11|2689.60
#2020-05-12|2638.18
#2020-05-13|2585.57
#2020-05-14|2622.82
#2020-05-15|2645.76
#2020-05-18|2703.39
#2020-05-19|2674.03
#2020-05-20|2680.91
#2020-05-21|2653.74
#2020-05-22|2667.82
#2020-05-25|2667.82
#2020-05-26|2677.57
#2020-05-27|2708.45
#2020-05-28|2741.03
#2020-05-29|2760.53
#2020-06-01|2755.25
#2020-06-02|2768.94
#2020-06-03|2755.71
#2020-06-04|2715.74
#2020-06-05|2803.26
#2020-06-08|2818.76
#2020-06-09|2774.79
#2020-06-10|2758.55
#2020-06-11|2582.83
#2020-06-12|2610.33
#2020-06-15|2636.17
#2020-06-16|2681.53
#2020-06-17|2679.73
#2020-06-18|2671.33
#2020-06-19|2681.24
#2020-06-22|2678.38
#2020-06-23|2699.68
#2020-06-24|2602.21
#2020-06-25|2630.17
#2020-06-26|2599.00
#2020-06-29|2629.69
#2020-06-30|2684.30
#2020-07-01|2706.36
#2020-07-02|2725.92
#2020-07-03| .
#2020-07-06|2760.53
#2020-07-07|2719.14
#2020-07-08|2728.42
#2020-07-09|2703.38
#2020-07-10|2701.20
#2020-07-13|2703.64
#2020-07-14|2774.51
#2020-07-15|2821.10
#2020-07-16|2810.25
#2020-07-17|2859.32
#2020-07-20|2848.95
#2020-07-21|2870.31
#2020-07-22|2903.49
#2020-07-23|2894.57
#2020-07-24|2882.88
#2020-07-27|2888.63
#2020-07-28|2868.40
#2020-07-29|2936.85
#2020-07-30|2921.78
#2020-07-31|2906.77
#2020-08-03|2918.61
#2020-08-04|2902.86
#2020-08-05|2935.67
#2020-08-06|2908.86
#2020-08-07|2930.35
#2020-08-10|2921.25
#2020-08-11|2904.83
#2020-08-12|2949.95
#2020-08-13|2955.40
#2020-08-14|2943.77
#2020-08-17|2956.55
#2020-08-18|2951.46
#2020-08-19|2940.91
#2020-08-20|2929.05
#2020-08-21|2931.59
#2020-08-24|2907.93
#2020-08-25|2933.39
#2020-08-26|2924.51
#2020-08-27|2951.20
#2020-08-28|2967.03
#2020-08-31|2976.40
#2020-09-01|2978.06
#2020-09-02|3042.32
#2020-09-03|2955.76
#2020-09-04|2922.54
#2020-09-07| .
#2020-09-08|2874.70
#2020-09-09|2930.95
#2020-09-10|2892.29
#2020-09-11|2888.10
#2020-09-14|2936.60
#2020-09-15|2933.71
#2020-09-16|2933.13
#2020-09-17|2919.03
#2020-09-18|2906.16
#2020-09-21|2869.74
#2020-09-22|2877.56
#2020-09-23|2833.58
#2020-09-24|2812.81
#2020-09-25|2869.30
#2020-09-28|2903.92
#2020-09-29|2908.33
#2020-09-30|2954.82
#2020-10-01|2940.69
#2020-10-02|2917.68
#2020-10-05|2989.06
#2020-10-06|2969.76
#2020-10-07|3033.98
#2020-10-08|3049.16
#2020-10-09|3096.54
#2020-10-12|3122.41
#2020-10-13|3101.13
#2020-10-14|3093.88
#2020-10-15|3087.77
#2020-10-16|3114.09
#2020-10-19|3071.98
#2020-10-20|3081.42
#2020-10-21|3075.84
#2020-10-22|3146.19
#2020-10-23|3149.93
#2020-10-26|3119.18
#2020-10-27|3124.65
#2020-10-28|3015.96
#2020-10-29|3001.00
#2020-10-30|2975.31
#2020-11-02|3011.05
#2020-11-03|3060.18
#2020-11-04|3120.72
#2020-11-05|3162.67
#2020-11-06|3192.33
#2020-11-09|3195.13
#2020-11-10|3145.78
#2020-11-11|3158.39
#2020-11-12|3151.66
#2020-11-13|3189.75
#2020-11-16|3173.17
#2020-11-17|3153.13
#2020-11-18|3089.05
#2020-11-19|3101.75
#2020-11-20|3095.56
#2020-11-23|3079.48
#2020-11-24|3080.20
#2020-11-25|3071.86
#2020-11-26|3071.86
#2020-11-27|3102.80
#2020-11-30|3129.97
#2020-12-01|3144.71
#2020-12-02|3169.36
#2020-12-03|3163.26
#2020-12-04|3201.35
#2020-12-07|3179.51
#2020-12-08|3181.10
#2020-12-09|3158.98
#2020-12-10|3185.06
#2020-12-11|3169.37
#2020-12-14|3160.80
#2020-12-15|3203.78
#2020-12-16|3185.27
#2020-12-17|3229.09
#2020-12-18|3253.37
#2020-12-21|3225.02
#2020-12-22|3239.48
#2020-12-23|3222.27
#2020-12-24|3231.20
#2020-12-25|3231.20
#2020-12-28|3236.56
#2020-12-29|3244.78
#2020-12-30|3243.04
#2020-12-31|3275.60
#2021-01-01|3275.60
#2021-01-04|3256.42
#2021-01-05|3300.89
#2021-01-06|3340.27
#2021-01-07|3388.88
#2021-01-08|3425.96
#2021-01-11|3410.81
#2021-01-12|3365.73
#2021-01-13|3392.44
#2021-01-14|3363.87
#2021-01-15|3367.84
#2021-01-18|3367.84
#2021-01-19|3384.31
#2021-01-20|3425.88
#2021-01-21|3402.88
#2021-01-22|3384.88
#2021-01-25|3398.26
#2021-01-26|3366.36
#2021-01-27|3250.84
#2021-01-28|3316.50
#2021-01-29|3312.43
#2021-02-01|3349.15
#2021-02-02|3400.45
#2021-02-03|3344.68
#2021-02-04|3378.10
#2021-02-05|3397.32
#2021-02-08|3413.41
#2021-02-09|3411.25
#2021-02-10|3412.25
#2021-02-11|3448.97
#2021-02-12|3506.19
#2021-02-15|3506.19
#2021-02-16|3472.27
#2021-02-17|3449.90
#2021-02-18|3417.21
#2021-02-19|3373.18
#2021-02-22|3328.53
#2021-02-23|3326.62
#2021-02-24|3339.13
#2021-02-25|3289.80
#2021-02-26|3274.77
#2021-03-01|3335.26
#2021-03-02|3319.89
#2021-03-03|3241.81
#2021-03-04|3158.63
#2021-03-05|3214.53
#2021-03-08|3153.50
#2021-03-09|3202.29
#2021-03-10|3195.04
#2021-03-11|3252.93
#2021-03-12|3234.45
#2021-03-15|3271.82
#2021-03-16|3245.58
#2021-03-17|3233.65
#2021-03-18|3200.44
#2021-03-19|3216.48
#2021-03-22|3251.32
#2021-03-23|3216.11
#2021-03-24|3202.34
#2021-03-25|3206.03
#2021-03-26|3280.04
#2021-03-29|3273.05
#2021-03-30|3267.27
#2021-03-31|3296.96
#2021-04-01|3304.19
#2021-04-02|3304.19
#2021-04-05|3350.87
#2021-04-06|3364.74
#2021-04-07|3342.57
#2021-04-08|3374.89
#2021-04-09|3419.73
#2021-04-12|3416.26
#2021-04-13|3475.95
#2021-04-14|3452.36
#2021-04-15|3528.31
#2021-04-16|3538.88
#2021-04-19|3515.98
#2021-04-20|3516.10
#2021-04-21|3590.62
#2021-04-22|3604.31
#2021-04-23|3646.06
#2021-04-26|3646.25
#2021-04-27|3636.37
#2021-04-28|3639.51
#2021-04-29|3598.33
#2021-04-30|3573.29
#2021-05-03|3573.89
#2021-05-04|3529.79
#2021-05-05|3508.30
#2021-05-06|3501.45
#2021-05-07|3516.01
#2021-05-10|3475.06
#2021-05-11|3451.76
#2021-05-12|3375.17
#2021-05-13|3396.27
#2021-05-14|3429.89
#2021-05-17|3399.33
#2021-05-18|3407.67
#2021-05-19|3408.04
#2021-05-20|3465.13
#2021-05-21|3461.86
#2021-05-24|3487.86
#2021-05-25|3498.82
#2021-05-26|3472.58
#2021-05-27|3496.42
#2021-05-28|3510.03
#2021-05-31|3510.03
#2021-06-01|3444.85
#2021-06-02|3412.69
#2021-06-03|3404.78
#2021-06-04|3437.54
#2021-06-07|3431.52
#2021-06-08|3428.17
#2021-06-09|3454.76
#2021-06-10|3529.01
#2021-06-11|3527.35
#2021-06-14|3544.77
#2021-06-15|3540.58
#2021-06-16|3536.37
#2021-06-17|3601.01
#2021-06-18|3574.83
#2021-06-21|3624.56
#2021-06-22|3658.63
#2021-06-23|3662.28
#2021-06-24|3658.36
#2021-06-25|3666.16
#2021-06-28|3688.05
#2021-06-29|3699.66
#2021-06-30|3674.85
#2021-07-01|3710.74
#2021-07-02|3737.35
#2021-07-05|3737.35
#2021-07-06|3753.61
#2021-07-07|3777.12
#2021-07-08|3759.31
#2021-07-09|3765.74
#2021-07-12|3764.67
#2021-07-13|3744.75
#2021-07-14|3721.33
#2021-07-15|3710.69
#2021-07-16|3735.31
#2021-07-19|3690.25
#2021-07-20|3744.90
#2021-07-21|3745.02
#2021-07-22|3793.64
#2021-07-23|3835.50
#2021-07-26|3810.66
#2021-07-27|3843.38
#2021-07-28|3859.28
#2021-07-29|3895.18
#2021-07-30|3927.97
#2021-08-02|3922.94
#2021-08-03|3938.03
#2021-08-04|3923.33
#2021-08-05|3931.79
#2021-08-06|3920.23
#2021-08-09|3907.87
#2021-08-10|3857.53
#2021-08-11|3855.63
#2021-08-12|3896.19
#2021-08-13|3909.29
#2021-08-16|3955.07
#2021-08-17|3984.02
#2021-08-18|3935.90
#2021-08-19|3964.33
#2021-08-20|3986.98
#2021-08-23|3975.98
#2021-08-24|4010.44
#2021-08-25|4015.78
#2021-08-26|4004.56
#2021-08-27|4012.56
#2021-08-30|4065.20
#2021-08-31|4058.98
#2021-09-01|4094.84
#2021-09-02|4132.57
#2021-09-03|4140.79
#2021-09-06|4140.79
#2021-09-07|4142.02
#2021-09-08|4160.89
#2021-09-09|4125.84
#2021-09-10|4094.51
#2021-09-13|4033.17
#2021-09-14|4064.47
#2021-09-15|4082.93
#2021-09-16|4076.73
#2021-09-17|4102.69
#2021-09-20|4054.55
#2021-09-21|4063.54
#2021-09-22|4091.25
#2021-09-23|4123.38
#2021-09-24|4108.18
#2021-09-27|4014.50
#2021-09-28|3915.22
#2021-09-29|3932.56
#2021-09-30|3893.74
#2021-10-01|3902.54
#2021-10-04|3823.26
#2021-10-05|3850.51
#2021-10-06|3869.54
#2021-10-07|3904.66
#2021-10-08|3865.64
#2021-10-11|3824.41
#2021-10-12|3816.76
#2021-10-13|3813.04
#2021-10-14|3868.14
#2021-10-15|3879.66
#2021-10-18|3857.81
#2021-10-19|3917.23
#2021-10-20|3972.64
#2021-10-21|3986.37
#2021-10-22|4010.80
#2021-10-25|3995.74
#2021-10-26|4006.94
#2021-10-27|3980.39
#2021-10-28|3998.75
#2021-10-29|4040.35
#2021-11-01|4048.78
#2021-11-02|4059.09
#2021-11-03|4063.30
#2021-11-04|4042.41
#2021-11-05|3992.37
#2021-11-08|4038.92
#2021-11-09|4016.11
#2021-11-10|4012.44
#2021-11-11|3994.36
#2021-11-12|4018.36
#2021-11-15|3993.56
#2021-11-16|4043.45
#2021-11-17|4035.63
#2021-11-18|4019.85
#2021-11-19|4012.46
#2021-11-22|3968.65
#2021-11-23|3917.76
#2021-11-24|3932.57
#2021-11-25|3932.57
#2021-11-26|3902.82
#2021-11-29|3927.42
#2021-11-30|3841.27
#2021-12-01|3817.62
#2021-12-02|3861.79
#2021-12-03|3846.35
#2021-12-06|3874.83
#2021-12-07|3958.26
#2021-12-08|3994.45
#2021-12-09|3970.68
#2021-12-10|3979.22
#2021-12-13|3990.88
#2021-12-14|3903.98
#2021-12-15|3952.49
#2021-12-16|3949.35
#2021-12-17|3956.91
#2021-12-20|3912.99
#2021-12-21|3976.38
#2021-12-22|4047.09
#2021-12-23|4066.41
#2021-12-24|4066.41
#2021-12-27|4118.60
#2021-12-28|4086.87
#2021-12-29|4109.54
#2021-12-30|4124.44
#2021-12-31|4108.10
#2022-01-03|4050.36
#2022-01-04|3974.97
#2022-01-05|3905.58
#2022-01-06|3885.16
#2022-01-07|3822.60
#2022-01-10|3854.22
#2022-01-11|3885.76
#2022-01-12|3881.81
#2022-01-13|3783.90
#2022-01-14|3758.27
#2022-01-17|3758.27
#2022-01-18|3682.63
#2022-01-19|3683.71
#2022-01-20|3651.74
#2022-01-21|3605.09
#2022-01-24|3592.14
#2022-01-25|3530.26
#2022-01-26|3490.38
#2022-01-27|3459.78
#2022-01-28|3553.71
#2022-01-31|3625.22
#2022-02-01|3653.37
#2022-02-02|3706.03
#2022-02-03|3678.78
#2022-02-04|3673.21
#2022-02-07|3644.11
#2022-02-08|3685.56
#2022-02-09|3753.12
#2022-02-10|3689.05
#2022-02-11|3608.56
#2022-02-14|3565.73
#2022-02-15|3609.05
#2022-02-16|3594.14
#2022-02-17|3513.05
#2022-02-18|3474.51
#2022-02-21|3474.51
#2022-02-22|3489.40
#2022-02-23|3462.71
#2022-02-24|3550.47
#2022-02-25|3640.01
#2022-02-28|3604.77
#2022-03-01|3579.56
#2022-03-02|3628.34
#2022-03-03|3632.98
#2022-03-04|3618.80
#2022-03-07|3521.67
#2022-03-08|3412.09
#2022-03-09|3492.04
#2022-03-10|3467.45
#2022-03-11|3405.22
#2022-03-14|3401.39
#2022-03-15|3476.41
#2022-03-16|3570.17
#2022-03-17|3628.67
#2022-03-18|3690.93
#2022-03-21|3666.51
#2022-03-22|3685.03
#2022-03-23|3567.68
#2022-03-24|3608.79
#2022-03-25|3635.23
#2022-03-28|3682.60
#2022-03-29|3741.83
#2022-03-30|3737.63
#2022-03-31|3697.86
#2022-04-01|3735.36
#2022-04-04|3697.39
#2022-04-05|3685.52
#2022-04-06|3689.62
#2022-04-07|3768.77
#2022-04-08|3760.44
#2022-04-11|3663.12
#2022-04-12|3605.32
#2022-04-13|3645.82
#2022-04-14|3593.88
#2022-04-15|3593.88
#2022-04-18|3553.48
#2022-04-19|3634.01
#2022-04-20|3715.16
#2022-04-21|3653.66
#2022-04-22|3468.99
#2022-04-25|3471.33
#2022-04-26|3352.33
#2022-04-27|3335.32
#2022-04-28|3378.58
#2022-04-29|3300.81
#2022-05-02|3287.54
#2022-05-03|3287.07
#2022-05-04|3377.40
#2022-05-05|3289.13
#2022-05-06|3241.14
#2022-05-09|3088.06
#2022-05-10|3099.82
#2022-05-11|3068.66
#2022-05-12|3101.29
#2022-05-13|3188.93
#2022-05-16|3181.93
#2022-05-17|3261.97
#2022-05-18|3176.08
#2022-05-19|3203.28
#2022-05-20|3221.77
#2022-05-23|3250.82
#2022-05-24|3224.80
#2022-05-25|3210.12
#2022-05-26|3225.86
#2022-05-27|3324.42
#2022-05-30|3324.42
#2022-05-31|3297.76
#2022-06-01|3222.11
#2022-06-02|3320.35
#2022-06-03|3242.10
#2022-06-06|3233.98
#2022-06-07|3274.22
#2022-06-08|3235.29
#2022-06-09|3153.47
#2022-06-10|3092.80
#2022-06-13|2984.61
#2022-06-14|2929.72
#2022-06-15|2972.37
#2022-06-16|2902.31
#2022-06-17|2904.80
#2022-06-20|2904.80
#2022-06-21|2947.31
#2022-06-22|2980.69
#2022-06-23|3058.99
#2022-06-24|3122.13
#2022-06-27|3114.16
#2022-06-28|3053.88
#2022-06-29|3081.78
#2022-06-30|3064.60
#2022-07-01|3123.03
#2022-07-04|3123.03
#2022-07-05|3112.89
#2022-07-06|3122.73
#2022-07-07|3147.18
#2022-07-08|3142.36
#2022-07-11|3121.86
#2022-07-12|3050.26
#2022-07-13|3024.11
#2022-07-14|3015.22
#2022-07-15|3086.70
#2022-07-18|3017.36
#2022-07-19|3112.09
#2022-07-20|3116.92
#2022-07-21|3237.82
#2022-07-22|3189.21
#2022-07-25|3191.42
#2022-07-26|3212.87
#2022-07-27|3273.65
#2022-07-28|3326.09
#2022-07-29|3304.36
#2022-08-01|3292.97
#2022-08-02|3301.15
#2022-08-03|3324.54
#2022-08-04|3324.38
#2022-08-05|3334.16
#2022-08-08|3327.69
#2022-08-09|3279.96
#2022-08-10|3355.67
#2022-08-11|3349.73
#2022-08-12|3393.29
#2022-08-15|3410.55
#2022-08-16|3391.12
#2022-08-17|3352.06
#2022-08-18|3339.42
#2022-08-19|3308.15
#2022-08-22|3231.65
#2022-08-23|3193.97
#2022-08-24|3206.60
#2022-08-25|3268.93
#2022-08-26|3137.62
#2022-08-29|3114.58
#2022-08-30|3093.65
#2022-08-31|3083.08
#2022-09-01|3110.36
#2022-09-02|3066.10
#2022-09-05|3066.10
#2022-09-06|3064.02
#2022-09-07|3144.47
#2022-09-08|3223.89
#2022-09-09|3272.79
#2022-09-12|3308.56
#2022-09-13|3187.40
#2022-09-14|3187.77
#2022-09-15|3173.08
#2022-09-16|3122.06
#2022-09-19|3106.18
#2022-09-20|3053.36
#2022-09-21|2990.60
#2022-09-22|2952.33
#2022-09-23|2938.79
#2022-09-26|2907.11
#2022-09-27|2878.14
#2022-09-28|2935.33
#2022-09-29|2916.78
#2022-09-30|2873.34
#2022-10-03|2967.15
#2022-10-04|3066.01
#2022-10-05|3082.31
#2022-10-06|3044.91
#2022-10-07|2967.39
#2022-10-10|2921.08
#2022-10-11|2904.62
#2022-10-12|2881.13
#2022-10-13|2953.18
#2022-10-14|2897.73
#2022-10-17|2977.93
#2022-10-18|3011.22
#2022-10-19|2944.79
#2022-10-20|2876.06
#2022-10-21|2914.64
#2022-10-24|2962.79
#2022-10-25|3013.56
#2022-10-26|3037.26
#2022-10-27|2993.31
#2022-10-28|3026.56
#2022-10-31|3039.26
#2022-11-01|3064.07
#2022-11-02|2960.09
#2022-11-03|2916.17
#2022-11-04|2963.94
#2022-11-07|2987.06
#2022-11-08|2973.01
#2022-11-09|2938.37
#2022-11-10|3122.49
#2022-11-11|3172.18
#2022-11-14|3121.00
#2022-11-15|3162.39
#2022-11-16|3132.79
#2022-11-17|3077.76
#2022-11-18|3111.63
#2022-11-21|3118.57
#2022-11-22|3137.32
#2022-11-23|3166.43
#2022-11-24|3166.43
#2022-11-25|3184.20
#2022-11-28|3129.99
#2022-11-29|3124.81
#2022-11-30|3233.07
#2022-12-01|3264.72
#2022-12-02|3263.64
#2022-12-05|3196.80
#2022-12-06|3157.73
#2022-12-07|3189.31
#2022-12-08|3238.63
#2022-12-09|3214.72
#2022-12-12|3259.16
#2022-12-13|3309.09
#2022-12-14|3287.56
#2022-12-15|3212.36
#2022-12-16|3154.08
#2022-12-19|3133.19
#2022-12-20|3132.61
#2022-12-21|3184.67
#2022-12-22|3175.46
#2022-12-23|3175.92
#2022-12-26|3175.92
#2022-12-27|3183.33
#2022-12-28|3156.87
#2022-12-29|3229.51
#2022-12-30|3209.79
#2023-01-02|3209.79
#2023-01-03|3209.01
#2023-01-04|3267.13
#2023-01-05|3220.02
#2023-01-06|3221.85
#2023-01-09|3213.03
#2023-01-10|3291.53
#2023-01-11|3309.47
#2023-01-12|3292.95
#2023-01-13|3320.20
#2023-01-16|3320.20
#2023-01-17|3324.87
#2023-01-18|3279.21
#2023-01-19|3284.17
#2023-01-20|3329.75
#2023-01-23|3364.71
#2023-01-24|3306.11
#2023-01-25|3274.25
#2023-01-26|3302.14
#2023-01-27|3296.92
#2023-01-30|3256.94
#2023-01-31|3290.43
#2023-02-01|3370.06
#2023-02-02|3421.38
#2023-02-03|3392.59
#2023-02-06|3335.14
#2023-02-07|3378.87
#2023-02-08|3341.92
#2023-02-09|3267.19
#2023-02-10|3285.42
#2023-02-13|3308.68
#2023-02-14|3281.17
#2023-02-15|3296.29
#2023-02-16|3266.85
#2023-02-17|3272.93
#2023-02-20|3272.93
#2023-02-21|3209.56
#2023-02-22|3199.61
#2023-02-23|3216.38
#2023-02-24|3176.04
#2023-02-27|3170.74
#2023-02-28|3179.22
#2023-03-01|3159.24
#2023-03-02|3209.13
#2023-03-03|3270.58
#2023-03-06|3231.05
#2023-03-07|3177.82
#2023-03-08|3173.46
#2023-03-09|3146.28
#2023-03-10|3091.43
#2023-03-13|3121.64
#2023-03-14|3175.63
#2023-03-15|3146.26
#2023-03-16|3204.91
#2023-03-17|3154.29
#2023-03-20|3187.73
#2023-03-21|3231.69
#2023-03-22|3178.24
#2023-03-23|3175.25
#2023-03-24|3213.23
#2023-03-27|3226.00
#2023-03-28|3205.01
#2023-03-29|3224.07
#2023-03-30|3250.85
#2023-03-31|3305.42
#2023-04-03|3286.08
#2023-04-04|3297.25
#2023-04-05|3312.93
#2023-04-06|3309.86
#2023-04-07|3309.86
#2023-04-10|3312.18
#2023-04-11|3334.28
#2023-04-12|3331.88
#2023-04-13|3381.56
#2023-04-14|3368.44
#2023-04-17|3387.46
#2023-04-18|3374.79
#2023-04-19|3460.43
#2023-04-20|3420.49
#2023-04-21|3456.71
#2023-04-24|3477.20
#2023-04-25|3379.48
#2023-04-26|3361.34
#2023-04-27|3375.46
#2023-04-28|3417.14
#2023-05-01|3422.86
#2023-05-02|3399.99
#2023-05-03|3415.19
#2023-05-04|3374.70
#2023-05-05|3391.04
#2023-05-08|3380.34
#2023-05-09|3343.50
#2023-05-10|3350.63
#2023-05-11|3338.90
#2023-05-12|3331.98
#2023-05-15|3332.74
#2023-05-16|3314.11
#2023-05-17|3308.86
#2023-05-18|3319.43
#2023-05-19|3328.93
#2023-05-22|3341.64
#2023-05-23|3262.59
#2023-05-24|3229.75
#2023-05-25|3211.19
#2023-05-26|3217.16
#2023-05-29|3217.16
#2023-05-30|3187.23
#2023-05-31|3201.08
#2023-06-01|3240.53
#2023-06-02|3266.06
#2023-06-05|3267.98
#2023-06-06|3258.41
#2023-06-07|3247.25
#2023-06-08|3233.87
#2023-06-09|3247.31
#2023-06-12|3273.47
#2023-06-13|3297.78
#2023-06-14|3327.67
#2023-06-15|3382.57
#2023-06-16|3395.23
#2023-06-19|3395.23
#2023-06-20|3376.61
#2023-06-21|3367.71
#2023-06-22|3384.10
#2023-06-23|3373.97
#2023-06-26|3362.99
#2023-06-27|3353.04
#2023-06-28|3359.60
#2023-06-29|3386.43
#2023-06-30|3430.04
#2023-07-03|3383.11
#2023-07-04|3383.11
#2023-07-05|3378.82
#2023-07-06|3354.56
#2023-07-07|3342.44
#2023-07-10|3381.51
#2023-07-11|3398.49
#2023-07-12|3422.08
#2023-07-13|3438.50
#2023-07-14|3455.59
#2023-07-17|3432.27
#2023-07-18|3431.79
#2023-07-19|3438.10
#2023-07-20|3473.20
#2023-07-21|3522.48
#2023-07-24|3515.39
#2023-07-25|3516.76
#2023-07-26|3540.28
#2023-07-27|3471.34
#2023-07-28|3485.74
#2023-07-31|3440.87
#2023-08-01|3420.69
#2023-08-02|3394.50
#2023-08-03|3366.37
#2023-08-04|3354.71
#2023-08-07|3370.93
#2023-08-08|3339.13
#2023-08-09|3328.32
#2023-08-10|3323.22
#2023-08-11|3323.51
#2023-08-14|3337.70
#2023-08-15|3318.47
#2023-08-16|3274.06
#2023-08-17|3250.28
#2023-08-18|3229.69
#2023-08-21|3230.92
#2023-08-22|3235.85
#2023-08-23|3264.62
#2023-08-24|3226.29
#2023-08-25|3258.62
#2023-08-28|3279.43
#2023-08-29|3331.96
#2023-08-30|3350.18
#2023-08-31|3317.67
#2023-09-01|3320.59
#2023-09-04|3320.59
#2023-09-05|3259.09
#2023-09-06|3260.66
#2023-09-07|3221.20
#2023-09-08|3183.56
#2023-09-11|3218.40
#2023-09-12|3190.35
#2023-09-13|3201.93
#2023-09-14|3210.79
#2023-09-15|3191.83
#2023-09-18|3177.23
#2023-09-19|3177.90
#2023-09-20|3154.19
#2023-09-21|3101.88
#2023-09-22|3096.06
#2023-09-25|3110.33
#2023-09-26|3071.94
#2023-09-27|3060.41
#2023-09-28|3101.32
#2023-09-29|3084.48
#2023-10-02|3054.60
#2023-10-03|3029.62
#2023-10-04|3040.20
#2023-10-05|3028.60
#2023-10-06|3050.24
#2023-10-09|3046.32
#2023-10-10|3080.07
#2023-10-11|2985.69
#2023-10-12|2900.55
#2023-10-13|2925.60
#2023-10-16|2955.08
#2023-10-17|2967.43
#2023-10-18|2943.08
#2023-10-19|2937.99
#2023-10-20|2928.19
#2023-10-23|2919.24
#2023-10-24|2910.67
#2023-10-25|2837.06
#2023-10-26|2806.90
#2023-10-27|2776.24
#2023-10-30|2767.06
#2023-10-31|2822.10
#2023-11-01|2837.79
#2023-11-02|2888.29
#2023-11-03|2929.73
#2023-11-06|2918.82
#2023-11-07|2916.13
#2023-11-08|2896.51
#2023-11-09|2837.23
#2023-11-10|2864.72
#2023-11-13|2897.52
#2023-11-14|2964.13
#2023-11-15|2999.92
#2023-11-16|3032.08
#2023-11-17|3017.37
#2023-11-20|3050.55
#2023-11-21|3100.60
#2023-11-22|3122.21
#2023-11-23|3122.21
#2023-11-24|3138.16
#2023-11-27|3126.63
#2023-11-28|3101.61
#2023-11-29|3130.28
#2023-11-30|3145.82
#2023-12-01|3172.98
#2023-12-04|3167.70
#2023-12-05|3136.97
#2023-12-06|3148.56
#2023-12-07|3150.98
#2023-12-08|3144.34
#2023-12-11|3177.02
#2023-12-12|3199.97
#2023-12-13|3284.36
#2023-12-14|3316.11
#2023-12-15|3285.16
#2023-12-18|3289.39
#2023-12-19|3326.16
#2023-12-20|3273.46
#2023-12-21|3331.01
#2023-12-22|3340.84
#2023-12-25|3340.84
#2023-12-26|3355.76
#2023-12-27|3362.86
#2023-12-28|3371.67
#2023-12-29|3363.40
#2024-01-01|3363.40
#2024-01-02|3367.13
#2024-01-03|3301.21
#2024-01-04|3332.48
#2024-01-05|3323.30
#2024-01-08|3389.18
#2024-01-09|3386.65
#2024-01-10|3425.16
#2024-01-11|3416.29
#2024-01-12|3405.55
#2024-01-15|3405.55
#2024-01-16|3392.95
#2024-01-17|3377.13
#2024-01-18|3409.15
#2024-01-19|3428.63
#2024-01-22|3441.05
#2024-01-23|3428.60
#2024-01-24|3371.97
#2024-01-25|3401.09
#2024-01-26|3420.25
#2024-01-29|3459.54
#2024-01-30|3474.67
#2024-01-31|3463.14
#2024-02-01|3519.84
#2024-02-02|3509.61
#2024-02-05|3509.99
#2024-02-06|3563.85
#2024-02-07|3554.02
#2024-02-08|3539.57
#2024-02-09|3527.72
#2024-02-12|3533.51
#2024-02-13|3482.30
#2024-02-14|3528.23
#2024-02-15|3542.77
#2024-02-16|3541.60
#2024-02-19|3541.60
#2024-02-20|3551.22
#2024-02-21|3569.16
#2024-02-22|3604.18
#2024-02-23|3618.17
#2024-02-26|3588.04
#2024-02-27|3597.81
#2024-02-28|3598.87
#2024-02-29|3581.28
#2024-03-01|3620.08
#2024-03-04|3651.00
#2024-03-05|3616.17
#2024-03-06|3652.59
#2024-03-07|3694.21
#2024-03-08|3690.24
#2024-03-11|3665.74
#2024-03-12|3683.71
#2024-03-13|3666.75
#2024-03-14|3640.69
#2024-03-15|3620.32
#2024-03-18|3620.12
#2024-03-19|3640.55
#2024-03-20|3620.97
#2024-03-21|3636.80
#2024-03-22|3630.26
#2024-03-25|3600.61
#2024-03-26|3612.93
#2024-03-27|3672.89
#2024-03-28|3677.65
#2024-03-29|3677.65
#2024-04-01|3641.87
#2024-04-02|3594.18
#2024-04-03|3601.65
#2024-04-04|3564.29
#2024-04-05|3611.35
#2024-04-08|3598.64
#2024-04-09|3648.68
#2024-04-10|3595.92
#2024-04-11|3594.10
#2024-04-12|3528.81
#2024-04-15|3499.34
#2024-04-16|3489.83
#2024-04-17|3448.90
#2024-04-18|3423.61
#2024-04-19|3422.26
#2024-04-22|3442.43
#2024-04-23|3536.33
#2024-04-24|3541.02
#2024-04-25|3510.79
#2024-04-26|3516.72
#2024-04-29|3533.08
#2024-04-30|3489.90
#2024-05-01|3495.87
#2024-05-02|3496.96
#2024-05-03|3515.03
#2024-05-06|3514.69
#2024-05-07|3538.44
#2024-05-08|3507.93
#2024-05-09|3548.29
#2024-05-10|3567.38
#2024-05-13|3542.75
#2024-05-14|3574.86
#2024-05-15|3631.65
#2024-05-16|3632.98
#2024-05-17|3632.10
#2024-05-20|3619.57
#2024-05-21|3612.96
#2024-05-22|3622.55
#2024-05-23|3557.94
#2024-05-24|3580.24
#2024-05-27|3580.24
#2024-05-28|3539.65
#2024-05-29|3513.61
#2024-05-30|3497.23
#2024-05-31|3518.05
#2024-06-03|3534.25
#2024-06-04|3545.02
#2024-06-05|3570.68
#2024-06-06|3584.71
#2024-06-07|3595.31
#2024-06-10|3593.01
#2024-06-11|3564.36
#2024-06-12|3583.01
#2024-06-13|3542.37
#2024-06-14|3539.39
#2024-06-17|3530.43
#2024-06-18|3546.44
#2024-06-19|3546.44
#2024-06-20|3530.55
#2024-06-21|3554.95
#2024-06-24|3528.93
#2024-06-25|3524.47
#2024-06-26|3523.06
#2024-06-27|3517.23
#2024-06-28|3509.50
#2024-07-01|3454.53
#2024-07-02|3443.50
#2024-07-03|3436.01
#2024-07-04|3436.01
#2024-07-05|3469.71
#2024-07-08|3447.33
#2024-07-09|3435.97
#2024-07-10|3466.35
#2024-07-11|3505.20
#2024-07-12|3518.48
#2024-07-15|3484.63
#2024-07-16|3537.75
#2024-07-17|3542.14
#2024-07-18|3459.82
#2024-07-19|3497.75
#2024-07-22|3543.60
#2024-07-23|3563.10
#2024-07-24|3601.51
#2024-07-25|3531.29
#2024-07-26|3531.40
#2024-07-29|3547.47
#2024-07-30|3566.79
#2024-07-31|3578.61
#2024-08-01|3622.62
#2024-08-02|3609.22
#2024-08-05|3518.73
#2024-08-06|3554.48
#2024-08-07|3511.76
#2024-08-08|3584.60
#2024-08-09|3578.78
#2024-08-12|3567.95
#2024-08-13|3598.05
#2024-08-14|3597.60
#2024-08-15|3641.28
#2024-08-16|3657.40
#2024-08-19|3681.40
#2024-08-20|3670.93
#2024-08-21|3686.41
#2024-08-22|3685.98
#2024-08-23|3702.80
#2024-08-26|3690.84
#2024-08-27|3712.57
#2024-08-28|3702.00
#2024-08-29|3726.61
#2024-08-30|3748.28
#2024-09-02|3748.28
#2024-09-03|3719.65
#2024-09-04|3725.15
#2024-09-05|3697.30
#2024-09-06|3700.14
#2024-09-09|3755.00
#2024-09-10|3780.14
#2024-09-11|3772.10
#2024-09-12|3777.30
#2024-09-13|3780.82
#2024-09-16|3803.25
#2024-09-17|3768.64
#2024-09-18|3753.69
#2024-09-19|3797.46
#2024-09-20|3769.56
#2024-09-23|3778.52
#2024-09-24|3766.96
#2024-09-25|3724.32
#2024-09-26|3772.73
#2024-09-27|3768.85
#2024-09-30|3798.63
#2024-10-01|3761.38
#2024-10-02|3754.04
#2024-10-03|3705.93
#2024-10-04|3715.26
#2024-10-07|3685.07
#2024-10-08|3717.25
#2024-10-09|3742.25
#2024-10-10|3718.35
#2024-10-11|3742.51
#2024-10-14|3773.36
#2024-10-15|3754.91
#2024-10-16|3740.46
#2024-10-17|3743.33
#2024-10-18|3824.30
#2024-10-21|3787.59
#2024-10-22|3755.51
#2024-10-23|3734.77
#2024-10-24|3699.70
#2024-10-25|3669.22
#2024-10-28|3664.32
#2024-10-29|3660.72
#2024-10-30|3671.85
#2024-10-31|3630.80
#2024-11-01|3691.57
#2024-11-04|3688.31
#2024-11-05|3715.84
#2024-11-06|3713.00
#2024-11-07|3698.92
#2024-11-08|3718.50
#2024-11-11|3717.93
#2024-11-12|3710.10
#2024-11-13|3713.04
#2024-11-14|3666.08
#2024-11-15|3629.60
#2024-11-18|3645.28
#2024-11-19|3644.55
#2024-11-20|3655.14
#2024-11-21|3691.71
#2024-11-22|3687.15
#2024-11-25|3698.46
#2024-11-26|3701.26
#2024-11-27|3722.70
#2024-11-28|3722.70
#2024-11-29|3736.57
#2024-12-02|3729.78
#2024-12-03|3725.76
#2024-12-04|3726.16
#2024-12-05|3673.47
#2024-12-06|3686.22
#2024-12-09|3698.74
#2024-12-10|3700.69
#2024-12-11|3691.66
#2024-12-12|3681.70
#2024-12-13|3664.78
#2024-12-16|3658.72
#2024-12-17|3657.96
#2024-12-18|3563.45
#2024-12-19|3563.63
#2024-12-20|3609.25
#2024-12-23|3614.96
#2024-12-24|3642.92
#2024-12-25|3642.92
#2024-12-26|3649.94
#2024-12-27|3636.91
#2024-12-30|3589.16
#2024-12-31|3586.47
#2025-01-01|3586.47
#2025-01-02|3587.18
#2025-01-03|3641.40
#2025-01-06|3663.17
#2025-01-07|3666.84
#2025-01-08|3712.21
#2025-01-09|3712.21
#2025-01-10|3679.32
#2025-01-13|3703.88
#2025-01-14|3706.86
#2025-01-15|3739.19
#2025-01-16|3805.87
#2025-01-17|3807.37
#2025-01-20|3807.37
#2025-01-21|3893.29
#2025-01-22|3898.05
#2025-01-23|3933.12
#2025-01-24|3931.19
#2025-01-27|3974.41
#2025-01-28|3955.45
#2025-01-29|3892.09
#2025-01-30|3956.02
#2025-01-31|3919.45
#2025-02-03|3909.08
#2025-02-04|3899.36
#2025-02-05|3940.39
#2025-02-06|3882.48
#2025-02-07|3856.31
#2025-02-10|3859.22
#2025-02-11|3835.61
#2025-02-12|3812.38
#2025-02-13|3813.50
#2025-02-14|3810.32
#2025-02-17|3810.32
#2025-02-18|3783.39
#2025-02-19|3816.49
#2025-02-20|3832.80
#2025-02-21|3817.26
#2025-02-24|3835.49
#2025-02-25|3816.63
#2025-02-26|3820.72
#2025-02-27|3761.49
#2025-02-28|3798.33
#2025-03-03|3803.83
#2025-03-04|3756.41
#2025-03-05|3795.63
#2025-03-06|3743.29
#2025-03-07|3739.52
#2025-03-10|3650.89
#2025-03-11|3616.93
#2025-03-12|3589.43
#2025-03-13|3555.75
#2025-03-14|3608.17
#2025-03-17|3637.14
#2025-03-18|3628.49
#2025-03-19|3639.33
#2025-03-20|3628.07
#2025-03-21|3617.16
#2025-03-24|3656.84
#2025-03-25|3639.99
#2025-03-26|3618.02
#2025-03-27|3629.86
#2025-03-28|3577.13
#2025-03-31|3609.83
#2025-04-01|3574.17
#2025-04-02|3606.86
#2025-04-03|3510.36
#2025-04-04|3282.07
#2025-04-07|3300.05
#2025-04-08|3217.48
#2025-04-09|3458.89
#2025-04-10|3309.01
#2025-04-11|3365.03
#2025-04-14|3408.51
#2025-04-15|3371.21
#2025-04-16|3371.54
#2025-04-17|3364.36
#2025-04-18|3364.36
#2025-04-21|3310.13
#2025-04-22|3386.77
#2025-04-23|3425.96
#2025-04-24|3481.21
#2025-04-25|3484.06
#2025-04-28|3481.80
#2025-04-29|3508.83
#2025-04-30|3513.99
#2025-05-01|3475.53
#2025-05-02|3532.34
#2025-05-05|3515.32
#2025-05-06|3472.87
#2025-05-07|3511.35
#2025-05-08|3525.44
#2025-05-09|3499.59
#2025-05-12|3609.22
#2025-05-13|3579.35
#2025-05-14|3526.21
#2025-05-15|3568.27
#2025-05-16|3613.37
#2025-05-19|3622.81
#2025-05-20|3610.61
#2025-05-21|3511.30
#2025-05-22|3491.90
#2025-05-23|3471.93
#2025-05-26|3471.93
#2025-05-27|3541.56
#2025-05-28|3528.39
#2025-05-29|3544.51
#2025-05-30|3538.60
#2025-06-02|3523.00
#2025-06-03|3542.13
#2025-06-04|3552.86
#2025-06-05|3556.23
#2025-06-06|3570.60
#2025-06-09|3548.97
#2025-06-10|3578.75
#2025-06-11|3570.54
#2025-06-12|3567.92
#2025-06-13|3531.70
#2025-06-16|3550.95
#2025-06-17|3490.51
#2025-06-18|3489.26
#2025-06-19|3489.26
#2025-06-20|3504.34
#2025-06-23|3519.76
#2025-06-24|3579.06
#2025-06-25|3588.24
#2025-06-26|3589.14
#2025-06-27|3597.99
#2025-06-30|3618.27
#2025-07-01|3638.90
#2025-07-02|3630.32
#2025-07-03|3641.53
#2025-07-04|3641.53
#2025-07-07|3595.81
#2025-07-08|3597.55
#2025-07-09|3604.01
#2025-07-10|3637.11
#2025-07-11|3600.28
#2025-07-14|3577.62
#2025-07-15|3538.04
#2025-07-16|3538.65
#2025-07-17|3516.37
#2025-07-18|3500.08
#2025-07-21|3478.15
#2025-07-22|3538.97
#2025-07-23|3613.02
#2025-07-24|3624.77
#2025-07-25|3660.12
#2025-07-28|3642.62
#2025-07-29|3660.34
#2025-07-30|3647.44
#2025-07-31|3538.48
#2025-08-01|3525.69
#2025-08-04|3580.76
#2025-08-05|3560.76
#2025-08-06|3509.41
#2025-08-07|3554.45
#2025-08-08|3596.10
#2025-08-11|3583.98
#2025-08-12|3622.66
#2025-08-13|3653.16
#2025-08-14|3643.84
#2025-08-15|3664.56
#2025-08-18|3648.72
#2025-08-19|3677.49
#2025-08-20|3703.22
#2025-08-21|3646.37
#2025-08-22|3721.53
#2025-08-25|3669.23
#2025-08-26|3675.54
#2025-08-27|3666.22
#2025-08-28|3660.55
#2025-08-29|3678.47
#2025-09-01|3678.47
#2025-09-02|3651.34
#2025-09-03|3621.07
#2025-09-04|3656.23
#2025-09-05|3680.77
#2025-09-08|3677.88
#2025-09-09|3665.75
#2025-09-10|3587.08
#2025-09-11|3648.09
#2025-09-12|3600.24
#2025-09-15|3556.49
#2025-09-16|3571.56
#2025-09-17|3570.52
#2025-09-18|3596.55
#2025-09-19|3584.42
#2025-09-22|3580.01
#2025-09-23|3569.70
#2025-09-24|3541.42
#2025-09-25|3496.66
#2025-09-26|3526.38
#2025-09-29|3520.30
#2025-09-30|3591.38
#2025-10-01|3638.49
#2025-10-02|3646.54
#2025-10-03|3705.61
#2025-10-06|3686.83
#2025-10-07|3661.85
#2025-10-08|3677.87
#2025-10-09|3654.48
#2025-10-10|3593.38
#2025-10-13|3603.65
#2025-10-14|3631.66
#2025-10-15|3622.97
#2025-10-16|3636.44
#2025-10-17|3667.64
#2025-10-20|3712.24
#2025-10-21|3738.31
#2025-10-22|3811.70
#2025-10-23|3832.20
#2025-10-24|3819.28
#2025-10-27|3823.01
#2025-10-28|3778.86
#2025-10-29|3729.59
#2025-10-30|3715.08
#2025-10-31|3708.32
#2025-11-03|3723.38
#2025-11-04|3739.82
#2025-11-05|3727.40
#2025-11-06|3721.31
#2025-11-07|3753.12
#2025-11-10|3782.55
#2025-11-11|3839.69
#2025-11-12|3872.34
#2025-11-13|3862.62
#2025-11-14|3828.36
#2025-11-17|3794.21
#2025-11-18|3819.33
#2025-11-19|3816.78
#2025-11-20|3786.75
#2025-11-21|3881.72
#2025-11-24|3906.08
#2025-11-25|3975.63
#2025-11-26|3955.30
#2025-11-27|3955.30
#2025-11-28|3951.70
#2025-12-01|3908.33
#2025-12-02|3885.83
#2025-12-03|3889.94
#2025-12-04|3881.08
#2025-12-05|3882.07
#2025-12-08|3816.68
#2025-12-09|3777.89
#2025-12-10|3830.01
#2025-12-11|3833.47
#2025-12-12|3816.48
#2025-12-15|3843.63
#2025-12-16|3806.93
#2025-12-17|3801.70
#2025-12-18|3806.06
#2025-12-19|3827.88
#2025-12-22|3855.57
#2025-12-23|3847.22
#2025-12-24|3850.59
#2025-12-25|3850.59
#2025-12-26|3851.96
#2025-12-29|3846.29
#2025-12-30|3849.15
#2025-12-31|3820.09
#2026-01-01|3820.09
#2026-01-02|3824.43
#2026-01-05|3888.71
#2026-01-06|3986.73
#2026-01-07|3976.71
#2026-01-08|3950.82
#2026-01-09|3959.77
#2026-01-12|3929.19
#2026-01-13|3887.25
#2026-01-14|3914.26
#2026-01-15|3912.82
#2026-01-16|3867.06
#2026-01-19|3867.06
#2026-01-20|3847.69
#2026-01-21|3900.55
#2026-01-22|3850.71
#2026-01-23|3807.25
#2026-01-26|3829.00
#2026-01-27|3815.90
#2026-01-28|3763.48
#2026-01-29|3716.56
#2026-01-30|3737.81
#2026-02-02|3732.54
#2026-02-03|3680.23
#2026-02-04|3633.50
#2026-02-05|3609.09
#2026-02-06|3632.92
#2026-02-09|3617.58
#2026-02-10|3636.11
#2026-02-11|3639.37
#2026-02-12|3559.20
#2026-02-13|3573.36
#2026-02-16|3573.36
#2026-02-17|3570.97
#2026-02-18|3627.97
#2026-02-19|3615.66
#2026-02-20|3616.09
#2026-02-23|3633.40
#2026-02-24|3626.34
#2026-02-25|3635.72
#2026-02-26|3663.89
#2026-02-27|3667.12
#2026-03-02|3618.24
#2026-03-03|3591.06
#2026-03-04|3587.06
#2026-03-05|3538.90
#2026-03-06|3463.18
#2026-03-09|3503.03
#2026-03-10|3440.98
#2026-03-11|3424.45
#2026-03-12|3331.14
#2026-03-13|3311.16
#2026-03-16|3368.04
#2026-03-17|3392.95
#2026-03-18|3344.67
#2026-03-19|3335.15
#2026-03-20|3314.33
#2026-03-23|3325.63
#2026-03-24|3316.78
#2026-03-25|3327.81
#2026-03-26|3326.42
#2026-03-27|3249.59
#2026-03-30|3230.09
#2026-03-31|3284.25
#2026-04-01|3292.11