Table Data - Nasdaq North America Construction and Materials Index
| Title | Nasdaq North America Construction and Materials Index |
|---|---|
| Series ID | NASDAQNQNA5010 |
| 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 2026-02-23 |
| Last Updated | 2026-02-23 10:51 PM CST |
| Notes | For more information about this series, see: NQNA5010 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 472.05 |
| 2001-04-02 | 469.57 |
| 2001-04-03 | 453.00 |
| 2001-04-04 | 458.65 |
| 2001-04-05 | 465.50 |
| 2001-04-06 | 457.11 |
| 2001-04-09 | 464.81 |
| 2001-04-10 | 472.61 |
| 2001-04-11 | 465.10 |
| 2001-04-12 | 469.99 |
| 2001-04-13 | . |
| 2001-04-16 | 470.90 |
| 2001-04-17 | 471.81 |
| 2001-04-18 | 483.21 |
| 2001-04-19 | 477.38 |
| 2001-04-20 | 472.46 |
| 2001-04-23 | 472.06 |
| 2001-04-24 | 474.46 |
| 2001-04-25 | 479.22 |
| 2001-04-26 | 483.45 |
| 2001-04-27 | 487.97 |
| 2001-04-30 | 486.21 |
| 2001-05-01 | 491.10 |
| 2001-05-02 | 490.43 |
| 2001-05-03 | 483.57 |
| 2001-05-04 | 491.37 |
| 2001-05-07 | 493.06 |
| 2001-05-08 | 493.18 |
| 2001-05-09 | 494.67 |
| 2001-05-10 | 503.79 |
| 2001-05-11 | 500.90 |
| 2001-05-14 | 501.75 |
| 2001-05-15 | 503.55 |
| 2001-05-16 | 517.94 |
| 2001-05-17 | 527.56 |
| 2001-05-18 | 529.22 |
| 2001-05-21 | 532.21 |
| 2001-05-22 | 531.46 |
| 2001-05-23 | 523.82 |
| 2001-05-24 | 519.55 |
| 2001-05-25 | 516.77 |
| 2001-05-28 | . |
| 2001-05-29 | 518.87 |
| 2001-05-30 | 514.59 |
| 2001-05-31 | 520.85 |
| 2001-06-01 | 519.22 |
| 2001-06-04 | 522.36 |
| 2001-06-05 | 524.35 |
| 2001-06-06 | 519.20 |
| 2001-06-07 | 518.71 |
| 2001-06-08 | 519.17 |
| 2001-06-11 | 514.54 |
| 2001-06-12 | 513.98 |
| 2001-06-13 | 518.28 |
| 2001-06-14 | 509.13 |
| 2001-06-15 | 503.69 |
| 2001-06-18 | 502.81 |
| 2001-06-19 | 498.90 |
| 2001-06-20 | 499.17 |
| 2001-06-21 | 502.15 |
| 2001-06-22 | 497.82 |
| 2001-06-25 | 491.16 |
| 2001-06-26 | 493.87 |
| 2001-06-27 | 495.45 |
| 2001-06-28 | 498.43 |
| 2001-06-29 | 504.50 |
| 2001-07-02 | 507.09 |
| 2001-07-03 | 507.70 |
| 2001-07-04 | . |
| 2001-07-05 | 502.41 |
| 2001-07-06 | 497.42 |
| 2001-07-09 | 499.36 |
| 2001-07-10 | 498.96 |
| 2001-07-11 | 495.45 |
| 2001-07-12 | 503.39 |
| 2001-07-13 | 502.29 |
| 2001-07-16 | 498.01 |
| 2001-07-17 | 499.75 |
| 2001-07-18 | 507.07 |
| 2001-07-19 | 508.57 |
| 2001-07-20 | 505.81 |
| 2001-07-23 | 499.47 |
| 2001-07-24 | 485.49 |
| 2001-07-25 | 490.78 |
| 2001-07-26 | 492.31 |
| 2001-07-27 | 494.40 |
| 2001-07-30 | 497.26 |
| 2001-07-31 | 501.02 |
| 2001-08-01 | 497.88 |
| 2001-08-02 | 502.25 |
| 2001-08-03 | 503.32 |
| 2001-08-06 | 494.97 |
| 2001-08-07 | 497.20 |
| 2001-08-08 | 492.39 |
| 2001-08-09 | 494.27 |
| 2001-08-10 | 499.01 |
| 2001-08-13 | 498.35 |
| 2001-08-14 | 502.59 |
| 2001-08-15 | 500.42 |
| 2001-08-16 | 506.32 |
| 2001-08-17 | 501.16 |
| 2001-08-20 | 502.39 |
| 2001-08-21 | 500.37 |
| 2001-08-22 | 499.85 |
| 2001-08-23 | 500.59 |
| 2001-08-24 | 507.77 |
| 2001-08-27 | 506.66 |
| 2001-08-28 | 501.10 |
| 2001-08-29 | 501.98 |
| 2001-08-30 | 499.19 |
| 2001-08-31 | 503.26 |
| 2001-09-03 | . |
| 2001-09-04 | 506.75 |
| 2001-09-05 | 506.52 |
| 2001-09-06 | 502.63 |
| 2001-09-07 | 483.20 |
| 2001-09-10 | 473.70 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 443.74 |
| 2001-09-18 | 440.67 |
| 2001-09-19 | 428.48 |
| 2001-09-20 | 408.44 |
| 2001-09-21 | 394.57 |
| 2001-09-24 | 413.84 |
| 2001-09-25 | 416.70 |
| 2001-09-26 | 415.12 |
| 2001-09-27 | 416.61 |
| 2001-09-28 | 428.66 |
| 2001-10-01 | 422.52 |
| 2001-10-02 | 432.76 |
| 2001-10-03 | 447.32 |
| 2001-10-04 | 445.98 |
| 2001-10-05 | 446.36 |
| 2001-10-08 | 439.99 |
| 2001-10-09 | 444.13 |
| 2001-10-10 | 458.80 |
| 2001-10-11 | 468.37 |
| 2001-10-12 | 465.73 |
| 2001-10-15 | 464.42 |
| 2001-10-16 | 466.20 |
| 2001-10-17 | 456.74 |
| 2001-10-18 | 450.99 |
| 2001-10-19 | 451.10 |
| 2001-10-22 | 458.85 |
| 2001-10-23 | 449.55 |
| 2001-10-24 | 448.58 |
| 2001-10-25 | 453.33 |
| 2001-10-26 | 456.50 |
| 2001-10-29 | 446.57 |
| 2001-10-30 | 437.98 |
| 2001-10-31 | 436.14 |
| 2001-11-01 | 444.24 |
| 2001-11-02 | 446.11 |
| 2001-11-05 | 449.66 |
| 2001-11-06 | 451.68 |
| 2001-11-07 | 457.24 |
| 2001-11-08 | 457.29 |
| 2001-11-09 | 454.95 |
| 2001-11-12 | 457.36 |
| 2001-11-13 | 464.26 |
| 2001-11-14 | 468.73 |
| 2001-11-15 | 469.42 |
| 2001-11-16 | 467.34 |
| 2001-11-19 | 470.89 |
| 2001-11-20 | 468.05 |
| 2001-11-21 | 464.49 |
| 2001-11-22 | . |
| 2001-11-23 | 469.32 |
| 2001-11-26 | 472.65 |
| 2001-11-27 | 469.81 |
| 2001-11-28 | 466.41 |
| 2001-11-29 | 467.68 |
| 2001-11-30 | 470.45 |
| 2001-12-03 | 468.33 |
| 2001-12-04 | 474.29 |
| 2001-12-05 | 490.41 |
| 2001-12-06 | 493.19 |
| 2001-12-07 | 485.73 |
| 2001-12-10 | 479.45 |
| 2001-12-11 | 481.81 |
| 2001-12-12 | 478.56 |
| 2001-12-13 | 476.59 |
| 2001-12-14 | 476.33 |
| 2001-12-17 | 479.02 |
| 2001-12-18 | 483.78 |
| 2001-12-19 | 482.18 |
| 2001-12-20 | 478.93 |
| 2001-12-21 | 476.24 |
| 2001-12-24 | 482.19 |
| 2001-12-25 | . |
| 2001-12-26 | 486.34 |
| 2001-12-27 | 489.76 |
| 2001-12-28 | 492.89 |
| 2001-12-31 | 489.33 |
| 2002-01-01 | . |
| 2002-01-02 | 487.40 |
| 2002-01-03 | 488.03 |
| 2002-01-04 | 492.57 |
| 2002-01-07 | 489.84 |
| 2002-01-08 | 484.58 |
| 2002-01-09 | 486.73 |
| 2002-01-10 | 482.67 |
| 2002-01-11 | 475.27 |
| 2002-01-14 | 470.64 |
| 2002-01-15 | 469.67 |
| 2002-01-16 | 459.24 |
| 2002-01-17 | 466.68 |
| 2002-01-18 | 462.06 |
| 2002-01-21 | . |
| 2002-01-22 | 454.68 |
| 2002-01-23 | 459.19 |
| 2002-01-24 | 466.62 |
| 2002-01-25 | 478.34 |
| 2002-01-28 | 479.44 |
| 2002-01-29 | 475.71 |
| 2002-01-30 | 477.72 |
| 2002-01-31 | 482.21 |
| 2002-02-01 | 479.70 |
| 2002-02-04 | 476.27 |
| 2002-02-05 | 468.38 |
| 2002-02-06 | 466.85 |
| 2002-02-07 | 462.31 |
| 2002-02-08 | 467.76 |
| 2002-02-11 | 477.53 |
| 2002-02-12 | 478.35 |
| 2002-02-13 | 480.89 |
| 2002-02-14 | 480.65 |
| 2002-02-15 | 482.24 |
| 2002-02-18 | . |
| 2002-02-19 | 479.33 |
| 2002-02-20 | 479.13 |
| 2002-02-21 | 479.37 |
| 2002-02-22 | 483.36 |
| 2002-02-25 | 490.87 |
| 2002-02-26 | 500.37 |
| 2002-02-27 | 505.12 |
| 2002-02-28 | 504.73 |
| 2002-03-01 | 509.50 |
| 2002-03-04 | 524.50 |
| 2002-03-05 | 517.78 |
| 2002-03-06 | 527.18 |
| 2002-03-07 | 526.76 |
| 2002-03-08 | 525.92 |
| 2002-03-11 | 525.42 |
| 2002-03-12 | 529.96 |
| 2002-03-13 | 528.62 |
| 2002-03-14 | 527.79 |
| 2002-03-15 | 528.94 |
| 2002-03-18 | 531.04 |
| 2002-03-19 | 534.66 |
| 2002-03-20 | 529.20 |
| 2002-03-21 | 521.72 |
| 2002-03-22 | 524.04 |
| 2002-03-25 | 516.82 |
| 2002-03-26 | 529.31 |
| 2002-03-27 | 533.30 |
| 2002-03-28 | 534.03 |
| 2002-03-29 | . |
| 2002-04-01 | 531.38 |
| 2002-04-02 | 526.60 |
| 2002-04-03 | 524.11 |
| 2002-04-04 | 523.84 |
| 2002-04-05 | 529.71 |
| 2002-04-08 | 539.19 |
| 2002-04-09 | 544.29 |
| 2002-04-10 | 553.74 |
| 2002-04-11 | 552.13 |
| 2002-04-12 | 555.50 |
| 2002-04-15 | 553.75 |
| 2002-04-16 | 561.85 |
| 2002-04-17 | 559.10 |
| 2002-04-18 | 556.60 |
| 2002-04-19 | 555.57 |
| 2002-04-22 | 551.22 |
| 2002-04-23 | 553.44 |
| 2002-04-24 | 551.13 |
| 2002-04-25 | 548.26 |
| 2002-04-26 | 545.84 |
| 2002-04-29 | 540.03 |
| 2002-04-30 | 546.95 |
| 2002-05-01 | 552.18 |
| 2002-05-02 | 558.68 |
| 2002-05-03 | 559.04 |
| 2002-05-06 | 552.22 |
| 2002-05-07 | 556.21 |
| 2002-05-08 | 556.44 |
| 2002-05-09 | 547.70 |
| 2002-05-10 | 542.95 |
| 2002-05-13 | 545.02 |
| 2002-05-14 | 554.81 |
| 2002-05-15 | 555.39 |
| 2002-05-16 | 548.64 |
| 2002-05-17 | 552.86 |
| 2002-05-20 | 552.45 |
| 2002-05-21 | 546.54 |
| 2002-05-22 | 545.39 |
| 2002-05-23 | 554.61 |
| 2002-05-24 | 548.96 |
| 2002-05-27 | . |
| 2002-05-28 | 540.86 |
| 2002-05-29 | 536.51 |
| 2002-05-30 | 531.72 |
| 2002-05-31 | 536.56 |
| 2002-06-03 | 523.46 |
| 2002-06-04 | 517.83 |
| 2002-06-05 | 525.31 |
| 2002-06-06 | 519.61 |
| 2002-06-07 | 524.28 |
| 2002-06-10 | 525.99 |
| 2002-06-11 | 521.01 |
| 2002-06-12 | 520.69 |
| 2002-06-13 | 516.23 |
| 2002-06-14 | 516.64 |
| 2002-06-17 | 528.83 |
| 2002-06-18 | 530.44 |
| 2002-06-19 | 531.68 |
| 2002-06-20 | 537.08 |
| 2002-06-21 | 529.89 |
| 2002-06-24 | 527.44 |
| 2002-06-25 | 519.01 |
| 2002-06-26 | 516.49 |
| 2002-06-27 | 518.27 |
| 2002-06-28 | 521.45 |
| 2002-07-01 | 515.31 |
| 2002-07-02 | 499.67 |
| 2002-07-03 | 493.44 |
| 2002-07-04 | . |
| 2002-07-05 | 509.24 |
| 2002-07-08 | 507.17 |
| 2002-07-09 | 500.66 |
| 2002-07-10 | 488.90 |
| 2002-07-11 | 478.92 |
| 2002-07-12 | 474.98 |
| 2002-07-15 | 472.37 |
| 2002-07-16 | 452.00 |
| 2002-07-17 | 455.72 |
| 2002-07-18 | 452.90 |
| 2002-07-19 | 435.26 |
| 2002-07-22 | 423.66 |
| 2002-07-23 | 421.18 |
| 2002-07-24 | 440.74 |
| 2002-07-25 | 447.26 |
| 2002-07-26 | 450.43 |
| 2002-07-29 | 476.48 |
| 2002-07-30 | 469.97 |
| 2002-07-31 | 469.54 |
| 2002-08-01 | 464.00 |
| 2002-08-02 | 446.72 |
| 2002-08-05 | 436.91 |
| 2002-08-06 | 451.05 |
| 2002-08-07 | 454.17 |
| 2002-08-08 | 463.60 |
| 2002-08-09 | 465.05 |
| 2002-08-12 | 460.04 |
| 2002-08-13 | 452.12 |
| 2002-08-14 | 460.83 |
| 2002-08-15 | 467.06 |
| 2002-08-16 | 464.99 |
| 2002-08-19 | 474.41 |
| 2002-08-20 | 469.93 |
| 2002-08-21 | 467.13 |
| 2002-08-22 | 473.69 |
| 2002-08-23 | 466.58 |
| 2002-08-26 | 471.16 |
| 2002-08-27 | 468.21 |
| 2002-08-28 | 460.62 |
| 2002-08-29 | 457.08 |
| 2002-08-30 | 460.78 |
| 2002-09-02 | . |
| 2002-09-03 | 448.57 |
| 2002-09-04 | 457.57 |
| 2002-09-05 | 452.40 |
| 2002-09-06 | 456.27 |
| 2002-09-09 | 458.47 |
| 2002-09-10 | 459.97 |
| 2002-09-11 | 461.92 |
| 2002-09-12 | 451.56 |
| 2002-09-13 | 452.99 |
| 2002-09-16 | 453.54 |
| 2002-09-17 | 446.66 |
| 2002-09-18 | 441.50 |
| 2002-09-19 | 414.85 |
| 2002-09-20 | 418.52 |
| 2002-09-23 | 409.67 |
| 2002-09-24 | 399.02 |
| 2002-09-25 | 402.51 |
| 2002-09-26 | 410.27 |
| 2002-09-27 | 399.51 |
| 2002-09-30 | 399.08 |
| 2002-10-01 | 411.05 |
| 2002-10-02 | 398.73 |
| 2002-10-03 | 397.00 |
| 2002-10-04 | 387.53 |
| 2002-10-07 | 376.75 |
| 2002-10-08 | 383.52 |
| 2002-10-09 | 363.72 |
| 2002-10-10 | 373.71 |
| 2002-10-11 | 388.44 |
| 2002-10-14 | 387.42 |
| 2002-10-15 | 407.22 |
| 2002-10-16 | 394.27 |
| 2002-10-17 | 410.01 |
| 2002-10-18 | 404.91 |
| 2002-10-21 | 412.88 |
| 2002-10-22 | 402.55 |
| 2002-10-23 | 407.31 |
| 2002-10-24 | 400.68 |
| 2002-10-25 | 405.91 |
| 2002-10-28 | 397.03 |
| 2002-10-29 | 402.13 |
| 2002-10-30 | 404.88 |
| 2002-10-31 | 407.69 |
| 2002-11-01 | 414.54 |
| 2002-11-04 | 417.32 |
| 2002-11-05 | 418.37 |
| 2002-11-06 | 429.07 |
| 2002-11-07 | 416.82 |
| 2002-11-08 | 414.24 |
| 2002-11-11 | 408.00 |
| 2002-11-12 | 409.47 |
| 2002-11-13 | 410.50 |
| 2002-11-14 | 422.65 |
| 2002-11-15 | 426.01 |
| 2002-11-18 | 418.22 |
| 2002-11-19 | 408.46 |
| 2002-11-20 | 413.32 |
| 2002-11-21 | 424.03 |
| 2002-11-22 | 423.43 |
| 2002-11-25 | 426.76 |
| 2002-11-26 | 421.81 |
| 2002-11-27 | 435.36 |
| 2002-11-28 | . |
| 2002-11-29 | 440.66 |
| 2002-12-02 | 436.93 |
| 2002-12-03 | 427.02 |
| 2002-12-04 | 429.42 |
| 2002-12-05 | 426.08 |
| 2002-12-06 | 428.28 |
| 2002-12-09 | 420.84 |
| 2002-12-10 | 426.92 |
| 2002-12-11 | 427.57 |
| 2002-12-12 | 431.32 |
| 2002-12-13 | 424.20 |
| 2002-12-16 | 436.10 |
| 2002-12-17 | 433.26 |
| 2002-12-18 | 429.27 |
| 2002-12-19 | 426.75 |
| 2002-12-20 | 430.53 |
| 2002-12-23 | 429.97 |
| 2002-12-24 | 429.91 |
| 2002-12-25 | . |
| 2002-12-26 | 432.17 |
| 2002-12-27 | 425.19 |
| 2002-12-30 | 425.81 |
| 2002-12-31 | 429.92 |
| 2003-01-01 | . |
| 2003-01-02 | 442.07 |
| 2003-01-03 | 432.18 |
| 2003-01-06 | 437.94 |
| 2003-01-07 | 432.87 |
| 2003-01-08 | 425.84 |
| 2003-01-09 | 433.01 |
| 2003-01-10 | 433.23 |
| 2003-01-13 | 427.14 |
| 2003-01-14 | 429.39 |
| 2003-01-15 | 424.57 |
| 2003-01-16 | 427.48 |
| 2003-01-17 | 422.10 |
| 2003-01-20 | . |
| 2003-01-21 | 414.31 |
| 2003-01-22 | 411.58 |
| 2003-01-23 | 416.30 |
| 2003-01-24 | 409.12 |
| 2003-01-27 | 399.41 |
| 2003-01-28 | 403.93 |
| 2003-01-29 | 403.83 |
| 2003-01-30 | 397.64 |
| 2003-01-31 | 404.59 |
| 2003-02-03 | 408.71 |
| 2003-02-04 | 405.14 |
| 2003-02-05 | 404.36 |
| 2003-02-06 | 397.90 |
| 2003-02-07 | 394.62 |
| 2003-02-10 | 396.64 |
| 2003-02-11 | 396.66 |
| 2003-02-12 | 390.41 |
| 2003-02-13 | 388.19 |
| 2003-02-14 | 393.33 |
| 2003-02-17 | . |
| 2003-02-18 | 400.93 |
| 2003-02-19 | 396.16 |
| 2003-02-20 | 393.93 |
| 2003-02-21 | 400.17 |
| 2003-02-24 | 394.61 |
| 2003-02-25 | 397.65 |
| 2003-02-26 | 394.54 |
| 2003-02-27 | 397.56 |
| 2003-02-28 | 398.02 |
| 2003-03-03 | 395.25 |
| 2003-03-04 | 385.88 |
| 2003-03-05 | 388.04 |
| 2003-03-06 | 383.95 |
| 2003-03-07 | 388.05 |
| 2003-03-10 | 379.33 |
| 2003-03-11 | 374.80 |
| 2003-03-12 | 374.83 |
| 2003-03-13 | 387.84 |
| 2003-03-14 | 390.02 |
| 2003-03-17 | 401.42 |
| 2003-03-18 | 403.25 |
| 2003-03-19 | 404.49 |
| 2003-03-20 | 404.24 |
| 2003-03-21 | 418.91 |
| 2003-03-24 | 403.78 |
| 2003-03-25 | 407.24 |
| 2003-03-26 | 403.53 |
| 2003-03-27 | 403.17 |
| 2003-03-28 | 405.66 |
| 2003-03-31 | 402.21 |
| 2003-04-01 | 407.33 |
| 2003-04-02 | 416.49 |
| 2003-04-03 | 414.90 |
| 2003-04-04 | 414.82 |
| 2003-04-07 | 419.72 |
| 2003-04-08 | 419.02 |
| 2003-04-09 | 414.81 |
| 2003-04-10 | 416.64 |
| 2003-04-11 | 417.08 |
| 2003-04-14 | 423.28 |
| 2003-04-15 | 421.39 |
| 2003-04-16 | 417.09 |
| 2003-04-17 | 422.85 |
| 2003-04-18 | . |
| 2003-04-21 | 423.35 |
| 2003-04-22 | 430.61 |
| 2003-04-23 | 433.31 |
| 2003-04-24 | 431.67 |
| 2003-04-25 | 425.84 |
| 2003-04-28 | 433.80 |
| 2003-04-29 | 435.12 |
| 2003-04-30 | 437.73 |
| 2003-05-01 | 435.85 |
| 2003-05-02 | 442.40 |
| 2003-05-05 | 440.61 |
| 2003-05-06 | 445.78 |
| 2003-05-07 | 451.53 |
| 2003-05-08 | 449.84 |
| 2003-05-09 | 454.27 |
| 2003-05-12 | 461.47 |
| 2003-05-13 | 458.16 |
| 2003-05-14 | 458.78 |
| 2003-05-15 | 463.44 |
| 2003-05-16 | 461.29 |
| 2003-05-19 | 450.64 |
| 2003-05-20 | 451.74 |
| 2003-05-21 | 450.74 |
| 2003-05-22 | 452.88 |
| 2003-05-23 | 454.78 |
| 2003-05-26 | . |
| 2003-05-27 | 462.26 |
| 2003-05-28 | 466.59 |
| 2003-05-29 | 463.80 |
| 2003-05-30 | 473.49 |
| 2003-06-02 | 476.49 |
| 2003-06-03 | 475.11 |
| 2003-06-04 | 483.53 |
| 2003-06-05 | 485.93 |
| 2003-06-06 | 485.10 |
| 2003-06-09 | 473.49 |
| 2003-06-10 | 478.15 |
| 2003-06-11 | 486.15 |
| 2003-06-12 | 488.05 |
| 2003-06-13 | 483.74 |
| 2003-06-16 | 490.12 |
| 2003-06-17 | 489.83 |
| 2003-06-18 | 485.47 |
| 2003-06-19 | 482.27 |
| 2003-06-20 | 478.18 |
| 2003-06-23 | 474.19 |
| 2003-06-24 | 480.33 |
| 2003-06-25 | 478.96 |
| 2003-06-26 | 483.89 |
| 2003-06-27 | 481.29 |
| 2003-06-30 | 477.72 |
| 2003-07-01 | 480.21 |
| 2003-07-02 | 486.33 |
| 2003-07-03 | 483.09 |
| 2003-07-04 | . |
| 2003-07-07 | 491.31 |
| 2003-07-08 | 494.50 |
| 2003-07-09 | 491.95 |
| 2003-07-10 | 483.38 |
| 2003-07-11 | 485.91 |
| 2003-07-14 | 485.34 |
| 2003-07-15 | 481.96 |
| 2003-07-16 | 482.20 |
| 2003-07-17 | 478.24 |
| 2003-07-18 | 483.07 |
| 2003-07-21 | 478.54 |
| 2003-07-22 | 484.98 |
| 2003-07-23 | 489.76 |
| 2003-07-24 | 489.96 |
| 2003-07-25 | 493.52 |
| 2003-07-28 | 497.14 |
| 2003-07-29 | 497.20 |
| 2003-07-30 | 501.46 |
| 2003-07-31 | 505.36 |
| 2003-08-01 | 499.50 |
| 2003-08-04 | 497.32 |
| 2003-08-05 | 489.89 |
| 2003-08-06 | 491.71 |
| 2003-08-07 | 493.35 |
| 2003-08-08 | 499.84 |
| 2003-08-11 | 499.58 |
| 2003-08-12 | 507.38 |
| 2003-08-13 | 504.09 |
| 2003-08-14 | 508.70 |
| 2003-08-15 | 512.06 |
| 2003-08-18 | 519.16 |
| 2003-08-19 | 524.87 |
| 2003-08-20 | 525.35 |
| 2003-08-21 | 527.17 |
| 2003-08-22 | 520.65 |
| 2003-08-25 | 518.57 |
| 2003-08-26 | 519.10 |
| 2003-08-27 | 520.10 |
| 2003-08-28 | 523.78 |
| 2003-08-29 | 525.34 |
| 2003-09-01 | . |
| 2003-09-02 | 532.74 |
| 2003-09-03 | 537.65 |
| 2003-09-04 | 537.54 |
| 2003-09-05 | 532.41 |
| 2003-09-08 | 535.76 |
| 2003-09-09 | 532.26 |
| 2003-09-10 | 524.15 |
| 2003-09-11 | 525.93 |
| 2003-09-12 | 529.29 |
| 2003-09-15 | 530.83 |
| 2003-09-16 | 538.03 |
| 2003-09-17 | 534.07 |
| 2003-09-18 | 540.05 |
| 2003-09-19 | 540.28 |
| 2003-09-22 | 532.68 |
| 2003-09-23 | 535.78 |
| 2003-09-24 | 529.72 |
| 2003-09-25 | 524.35 |
| 2003-09-26 | 519.00 |
| 2003-09-29 | 526.92 |
| 2003-09-30 | 525.07 |
| 2003-10-01 | 539.77 |
| 2003-10-02 | 539.63 |
| 2003-10-03 | 544.12 |
| 2003-10-06 | 547.23 |
| 2003-10-07 | 550.95 |
| 2003-10-08 | 549.52 |
| 2003-10-09 | 553.37 |
| 2003-10-10 | 554.52 |
| 2003-10-13 | 564.57 |
| 2003-10-14 | 564.84 |
| 2003-10-15 | 565.58 |
| 2003-10-16 | 570.53 |
| 2003-10-17 | 565.36 |
| 2003-10-20 | 566.57 |
| 2003-10-21 | 567.81 |
| 2003-10-22 | 562.14 |
| 2003-10-23 | 564.34 |
| 2003-10-24 | 562.55 |
| 2003-10-27 | 568.74 |
| 2003-10-28 | 579.43 |
| 2003-10-29 | 579.93 |
| 2003-10-30 | 581.89 |
| 2003-10-31 | 581.28 |
| 2003-11-03 | 588.99 |
| 2003-11-04 | 586.93 |
| 2003-11-05 | 586.29 |
| 2003-11-06 | 590.25 |
| 2003-11-07 | 587.43 |
| 2003-11-10 | 583.78 |
| 2003-11-11 | 581.87 |
| 2003-11-12 | 587.45 |
| 2003-11-13 | 584.99 |
| 2003-11-14 | 581.35 |
| 2003-11-17 | 576.08 |
| 2003-11-18 | 572.53 |
| 2003-11-19 | 574.96 |
| 2003-11-20 | 573.96 |
| 2003-11-21 | 578.32 |
| 2003-11-24 | 590.00 |
| 2003-11-25 | 594.09 |
| 2003-11-26 | 593.46 |
| 2003-11-27 | . |
| 2003-11-28 | 594.25 |
| 2003-12-01 | 604.12 |
| 2003-12-02 | 607.06 |
| 2003-12-03 | 605.87 |
| 2003-12-04 | 608.92 |
| 2003-12-05 | 604.66 |
| 2003-12-08 | 611.84 |
| 2003-12-09 | 607.56 |
| 2003-12-10 | 596.73 |
| 2003-12-11 | 607.61 |
| 2003-12-12 | 611.31 |
| 2003-12-15 | 606.94 |
| 2003-12-16 | 605.69 |
| 2003-12-17 | 607.35 |
| 2003-12-18 | 611.70 |
| 2003-12-19 | 611.96 |
| 2003-12-22 | 613.82 |
| 2003-12-23 | 616.90 |
| 2003-12-24 | 616.13 |
| 2003-12-25 | . |
| 2003-12-26 | 617.92 |
| 2003-12-29 | 624.52 |
| 2003-12-30 | 622.66 |
| 2003-12-31 | 621.24 |
| 2004-01-01 | . |
| 2004-01-02 | 617.87 |
| 2004-01-05 | 622.03 |
| 2004-01-06 | 623.75 |
| 2004-01-07 | 625.03 |
| 2004-01-08 | 622.53 |
| 2004-01-09 | 615.46 |
| 2004-01-12 | 618.10 |
| 2004-01-13 | 616.83 |
| 2004-01-14 | 621.76 |
| 2004-01-15 | 623.91 |
| 2004-01-16 | 625.22 |
| 2004-01-19 | . |
| 2004-01-20 | 623.96 |
| 2004-01-21 | 628.17 |
| 2004-01-22 | 628.43 |
| 2004-01-23 | 627.81 |
| 2004-01-26 | 635.54 |
| 2004-01-27 | 631.37 |
| 2004-01-28 | 619.29 |
| 2004-01-29 | 616.01 |
| 2004-01-30 | 616.23 |
| 2004-02-02 | 616.47 |
| 2004-02-03 | 615.17 |
| 2004-02-04 | 605.09 |
| 2004-02-05 | 612.82 |
| 2004-02-06 | 625.90 |
| 2004-02-09 | 624.85 |
| 2004-02-10 | 626.42 |
| 2004-02-11 | 635.01 |
| 2004-02-12 | 633.75 |
| 2004-02-13 | 630.66 |
| 2004-02-16 | . |
| 2004-02-17 | 636.95 |
| 2004-02-18 | 636.17 |
| 2004-02-19 | 632.37 |
| 2004-02-20 | 630.63 |
| 2004-02-23 | 630.91 |
| 2004-02-24 | 631.44 |
| 2004-02-25 | 634.48 |
| 2004-02-26 | 638.19 |
| 2004-02-27 | 641.71 |
| 2004-03-01 | 649.98 |
| 2004-03-02 | 647.21 |
| 2004-03-03 | 646.63 |
| 2004-03-04 | 651.72 |
| 2004-03-05 | 653.82 |
| 2004-03-08 | 647.11 |
| 2004-03-09 | 643.95 |
| 2004-03-10 | 631.44 |
| 2004-03-11 | 626.76 |
| 2004-03-12 | 637.48 |
| 2004-03-15 | 628.74 |
| 2004-03-16 | 630.34 |
| 2004-03-17 | 639.83 |
| 2004-03-18 | 642.68 |
| 2004-03-19 | 638.68 |
| 2004-03-22 | 629.68 |
| 2004-03-23 | 632.79 |
| 2004-03-24 | 630.49 |
| 2004-03-25 | 641.22 |
| 2004-03-26 | 642.50 |
| 2004-03-29 | 651.35 |
| 2004-03-30 | 660.13 |
| 2004-03-31 | 660.71 |
| 2004-04-01 | 665.52 |
| 2004-04-02 | 665.64 |
| 2004-04-05 | 666.82 |
| 2004-04-06 | 662.07 |
| 2004-04-07 | 659.30 |
| 2004-04-08 | 653.77 |
| 2004-04-09 | . |
| 2004-04-12 | 657.13 |
| 2004-04-13 | 648.06 |
| 2004-04-14 | 644.57 |
| 2004-04-15 | 652.44 |
| 2004-04-16 | 660.68 |
| 2004-04-19 | 657.24 |
| 2004-04-20 | 651.13 |
| 2004-04-21 | 652.72 |
| 2004-04-22 | 668.69 |
| 2004-04-23 | 668.14 |
| 2004-04-26 | 664.74 |
| 2004-04-27 | 666.97 |
| 2004-04-28 | 655.14 |
| 2004-04-29 | 645.28 |
| 2004-04-30 | 643.05 |
| 2004-05-03 | 645.93 |
| 2004-05-04 | 647.96 |
| 2004-05-05 | 646.53 |
| 2004-05-06 | 639.54 |
| 2004-05-07 | 618.59 |
| 2004-05-10 | 608.82 |
| 2004-05-11 | 616.08 |
| 2004-05-12 | 618.89 |
| 2004-05-13 | 622.68 |
| 2004-05-14 | 626.69 |
| 2004-05-17 | 616.73 |
| 2004-05-18 | 622.54 |
| 2004-05-19 | 620.36 |
| 2004-05-20 | 622.92 |
| 2004-05-21 | 627.58 |
| 2004-05-24 | 635.05 |
| 2004-05-25 | 647.26 |
| 2004-05-26 | 646.11 |
| 2004-05-27 | 651.79 |
| 2004-05-28 | 652.62 |
| 2004-05-31 | . |
| 2004-06-01 | 655.12 |
| 2004-06-02 | 657.69 |
| 2004-06-03 | 651.45 |
| 2004-06-04 | 653.17 |
| 2004-06-07 | 665.85 |
| 2004-06-08 | 666.15 |
| 2004-06-09 | 661.11 |
| 2004-06-10 | 662.84 |
| 2004-06-11 | . |
| 2004-06-14 | 651.99 |
| 2004-06-15 | 657.30 |
| 2004-06-16 | 658.52 |
| 2004-06-17 | 663.48 |
| 2004-06-18 | 664.85 |
| 2004-06-21 | 665.35 |
| 2004-06-22 | 668.10 |
| 2004-06-23 | 673.38 |
| 2004-06-24 | 674.86 |
| 2004-06-25 | 677.26 |
| 2004-06-28 | 677.35 |
| 2004-06-29 | 677.83 |
| 2004-06-30 | 683.51 |
| 2004-07-01 | 675.09 |
| 2004-07-02 | 674.38 |
| 2004-07-05 | . |
| 2004-07-06 | 666.68 |
| 2004-07-07 | 667.58 |
| 2004-07-08 | 653.34 |
| 2004-07-09 | 657.60 |
| 2004-07-12 | 656.06 |
| 2004-07-13 | 658.84 |
| 2004-07-14 | 656.44 |
| 2004-07-15 | 659.50 |
| 2004-07-16 | 660.80 |
| 2004-07-19 | 660.26 |
| 2004-07-20 | 664.07 |
| 2004-07-21 | 653.12 |
| 2004-07-22 | 650.95 |
| 2004-07-23 | 650.86 |
| 2004-07-26 | 641.68 |
| 2004-07-27 | 648.94 |
| 2004-07-28 | 649.98 |
| 2004-07-29 | 655.30 |
| 2004-07-30 | 656.68 |
| 2004-08-02 | 661.66 |
| 2004-08-03 | 656.88 |
| 2004-08-04 | 656.31 |
| 2004-08-05 | 646.03 |
| 2004-08-06 | 635.48 |
| 2004-08-09 | 632.98 |
| 2004-08-10 | 645.75 |
| 2004-08-11 | 643.25 |
| 2004-08-12 | 637.83 |
| 2004-08-13 | 641.34 |
| 2004-08-16 | 652.16 |
| 2004-08-17 | 657.78 |
| 2004-08-18 | 664.52 |
| 2004-08-19 | 660.37 |
| 2004-08-20 | 666.33 |
| 2004-08-23 | 663.37 |
| 2004-08-24 | 666.58 |
| 2004-08-25 | 666.15 |
| 2004-08-26 | 668.09 |
| 2004-08-27 | 670.87 |
| 2004-08-30 | 664.09 |
| 2004-08-31 | 668.49 |
| 2004-09-01 | 671.77 |
| 2004-09-02 | 682.11 |
| 2004-09-03 | 681.56 |
| 2004-09-06 | . |
| 2004-09-07 | 690.58 |
| 2004-09-08 | 684.25 |
| 2004-09-09 | 685.71 |
| 2004-09-10 | 683.36 |
| 2004-09-13 | 690.65 |
| 2004-09-14 | 689.63 |
| 2004-09-15 | 686.64 |
| 2004-09-16 | 691.15 |
| 2004-09-17 | 692.64 |
| 2004-09-20 | 689.02 |
| 2004-09-21 | 698.36 |
| 2004-09-22 | 687.53 |
| 2004-09-23 | 685.06 |
| 2004-09-24 | 687.12 |
| 2004-09-27 | 679.85 |
| 2004-09-28 | 685.46 |
| 2004-09-29 | 690.06 |
| 2004-09-30 | 699.76 |
| 2004-10-01 | 708.38 |
| 2004-10-04 | 705.75 |
| 2004-10-05 | 700.67 |
| 2004-10-06 | 708.81 |
| 2004-10-07 | 698.57 |
| 2004-10-08 | 695.19 |
| 2004-10-11 | 696.46 |
| 2004-10-12 | 693.06 |
| 2004-10-13 | 683.45 |
| 2004-10-14 | 680.42 |
| 2004-10-15 | 685.83 |
| 2004-10-18 | 680.56 |
| 2004-10-19 | 671.40 |
| 2004-10-20 | 675.79 |
| 2004-10-21 | 680.75 |
| 2004-10-22 | 675.82 |
| 2004-10-25 | 679.59 |
| 2004-10-26 | 688.30 |
| 2004-10-27 | 693.69 |
| 2004-10-28 | 694.44 |
| 2004-10-29 | 696.41 |
| 2004-11-01 | 702.72 |
| 2004-11-02 | 701.92 |
| 2004-11-03 | 715.77 |
| 2004-11-04 | 725.51 |
| 2004-11-05 | 726.12 |
| 2004-11-08 | 723.88 |
| 2004-11-09 | 727.98 |
| 2004-11-10 | 730.19 |
| 2004-11-11 | 733.25 |
| 2004-11-12 | 739.15 |
| 2004-11-15 | 740.23 |
| 2004-11-16 | 735.53 |
| 2004-11-17 | 738.26 |
| 2004-11-18 | 739.59 |
| 2004-11-19 | 731.60 |
| 2004-11-22 | 741.59 |
| 2004-11-23 | 744.80 |
| 2004-11-24 | 748.59 |
| 2004-11-25 | . |
| 2004-11-26 | 751.49 |
| 2004-11-29 | 747.86 |
| 2004-11-30 | 749.10 |
| 2004-12-01 | 762.69 |
| 2004-12-02 | 758.92 |
| 2004-12-03 | 761.20 |
| 2004-12-06 | 757.52 |
| 2004-12-07 | 745.41 |
| 2004-12-08 | 751.44 |
| 2004-12-09 | 755.28 |
| 2004-12-10 | 758.73 |
| 2004-12-13 | 763.25 |
| 2004-12-14 | 764.84 |
| 2004-12-15 | 771.85 |
| 2004-12-16 | 767.84 |
| 2004-12-17 | 762.80 |
| 2004-12-20 | 763.26 |
| 2004-12-21 | 767.66 |
| 2004-12-22 | 773.27 |
| 2004-12-23 | 775.07 |
| 2004-12-24 | . |
| 2004-12-27 | 770.74 |
| 2004-12-28 | 779.65 |
| 2004-12-29 | 781.10 |
| 2004-12-30 | 780.97 |
| 2004-12-31 | 780.38 |
| 2005-01-03 | 771.12 |
| 2005-01-04 | 758.44 |
| 2005-01-05 | 746.78 |
| 2005-01-06 | 750.30 |
| 2005-01-07 | 748.28 |
| 2005-01-10 | 753.17 |
| 2005-01-11 | 747.83 |
| 2005-01-12 | 748.78 |
| 2005-01-13 | 750.92 |
| 2005-01-14 | 760.96 |
| 2005-01-17 | . |
| 2005-01-18 | 763.78 |
| 2005-01-19 | 760.47 |
| 2005-01-20 | 754.94 |
| 2005-01-21 | 755.36 |
| 2005-01-24 | 749.07 |
| 2005-01-25 | 754.55 |
| 2005-01-26 | 757.38 |
| 2005-01-27 | 760.45 |
#2005-01-28| 764.35
#2005-01-31| 774.43
#2005-02-01| 784.05
#2005-02-02| 791.51
#2005-02-03| 795.42
#2005-02-04| 809.23
#2005-02-07| 808.42
#2005-02-08| 806.99
#2005-02-09| 794.16
#2005-02-10| 795.62
#2005-02-11| 803.40
#2005-02-14| 803.30
#2005-02-15| 807.17
#2005-02-16| 811.83
#2005-02-17| 808.81
#2005-02-18| 807.88
#2005-02-21| .
#2005-02-22| 793.82
#2005-02-23| 784.55
#2005-02-24| 794.22
#2005-02-25| 807.35
#2005-02-28| 802.19
#2005-03-01| 806.05
#2005-03-02| 806.47
#2005-03-03| 806.66
#2005-03-04| 825.83
#2005-03-07| 825.68
#2005-03-08| 818.76
#2005-03-09| 808.61
#2005-03-10| 799.64
#2005-03-11| 802.02
#2005-03-14| 806.54
#2005-03-15| 805.94
#2005-03-16| 805.57
#2005-03-17| 807.53
#2005-03-18| 804.57
#2005-03-21| 803.60
#2005-03-22| 802.09
#2005-03-23| 793.98
#2005-03-24| 796.86
#2005-03-25| .
#2005-03-28| 796.04
#2005-03-29| 781.20
#2005-03-30| 787.84
#2005-03-31| 792.75
#2005-04-01| 795.01
#2005-04-04| 794.82
#2005-04-05| 796.72
#2005-04-06| 796.60
#2005-04-07| 801.55
#2005-04-08| 794.59
#2005-04-11| 795.69
#2005-04-12| 809.83
#2005-04-13| 790.99
#2005-04-14| 778.72
#2005-04-15| 761.73
#2005-04-18| 767.98
#2005-04-19| 775.85
#2005-04-20| 760.47
#2005-04-21| 774.26
#2005-04-22| 764.09
#2005-04-25| 776.82
#2005-04-26| 766.23
#2005-04-27| 766.48
#2005-04-28| 751.78
#2005-04-29| 756.82
#2005-05-02| 763.58
#2005-05-03| 751.93
#2005-05-04| 764.76
#2005-05-05| 764.53
#2005-05-06| 769.71
#2005-05-09| 772.41
#2005-05-10| 764.13
#2005-05-11| 763.76
#2005-05-12| 751.61
#2005-05-13| 740.60
#2005-05-16| 754.22
#2005-05-17| 760.14
#2005-05-18| 777.19
#2005-05-19| 777.08
#2005-05-20| 777.98
#2005-05-23| 786.35
#2005-05-24| 784.79
#2005-05-25| 777.97
#2005-05-26| 786.24
#2005-05-27| 788.15
#2005-05-30| .
#2005-05-31| 786.19
#2005-06-01| 795.91
#2005-06-02| 796.06
#2005-06-03| 791.62
#2005-06-06| 794.24
#2005-06-07| 798.56
#2005-06-08| 793.29
#2005-06-09| 797.00
#2005-06-10| 797.72
#2005-06-13| 799.54
#2005-06-14| 803.26
#2005-06-15| 805.63
#2005-06-16| 812.45
#2005-06-17| 818.55
#2005-06-20| 815.69
#2005-06-21| 815.72
#2005-06-22| 812.01
#2005-06-23| 797.27
#2005-06-24| 787.99
#2005-06-27| 788.11
#2005-06-28| 803.46
#2005-06-29| 803.50
#2005-06-30| 800.76
#2005-07-01| 801.35
#2005-07-04| .
#2005-07-05| 810.91
#2005-07-06| 805.08
#2005-07-07| 810.34
#2005-07-08| 823.13
#2005-07-11| 830.68
#2005-07-12| 828.12
#2005-07-13| 827.66
#2005-07-14| 827.25
#2005-07-15| 827.98
#2005-07-18| 829.24
#2005-07-19| 838.01
#2005-07-20| 853.30
#2005-07-21| 845.71
#2005-07-22| 854.42
#2005-07-25| 845.43
#2005-07-26| 852.65
#2005-07-27| 858.93
#2005-07-28| 875.79
#2005-07-29| 867.01
#2005-08-01| 865.62
#2005-08-02| 863.99
#2005-08-03| 858.77
#2005-08-04| 850.53
#2005-08-05| 841.55
#2005-08-08| 837.98
#2005-08-09| 837.97
#2005-08-10| 840.79
#2005-08-11| 843.11
#2005-08-12| 840.75
#2005-08-15| 843.40
#2005-08-16| 830.64
#2005-08-17| 826.27
#2005-08-18| 818.68
#2005-08-19| 820.31
#2005-08-22| 822.66
#2005-08-23| 815.63
#2005-08-24| 812.76
#2005-08-25| 821.77
#2005-08-26| 815.00
#2005-08-29| 822.52
#2005-08-30| 825.08
#2005-08-31| 859.87
#2005-09-01| 861.66
#2005-09-02| 858.81
#2005-09-05| .
#2005-09-06| 873.62
#2005-09-07| 875.12
#2005-09-08| 865.03
#2005-09-09| 873.82
#2005-09-12| 874.60
#2005-09-13| 869.85
#2005-09-14| 865.82
#2005-09-15| 867.47
#2005-09-16| 869.65
#2005-09-19| 863.09
#2005-09-20| 849.93
#2005-09-21| 843.93
#2005-09-22| 857.61
#2005-09-23| 860.00
#2005-09-26| 863.44
#2005-09-27| 871.27
#2005-09-28| 869.20
#2005-09-29| 878.77
#2005-09-30| 887.28
#2005-10-03| 894.26
#2005-10-04| 877.85
#2005-10-05| 852.12
#2005-10-06| 839.14
#2005-10-07| 846.07
#2005-10-10| 835.46
#2005-10-11| 830.28
#2005-10-12| 822.44
#2005-10-13| 819.10
#2005-10-14| 827.90
#2005-10-17| 834.06
#2005-10-18| 810.37
#2005-10-19| 819.05
#2005-10-20| 802.02
#2005-10-21| 809.05
#2005-10-24| 826.45
#2005-10-25| 818.98
#2005-10-26| 815.87
#2005-10-27| 798.65
#2005-10-28| 811.52
#2005-10-31| 823.88
#2005-11-01| 815.29
#2005-11-02| 833.99
#2005-11-03| 832.46
#2005-11-04| 839.75
#2005-11-07| 845.14
#2005-11-08| 828.28
#2005-11-09| 826.88
#2005-11-10| 832.57
#2005-11-11| 832.98
#2005-11-14| 835.31
#2005-11-15| 830.76
#2005-11-16| 830.00
#2005-11-17| 852.83
#2005-11-18| 856.22
#2005-11-21| 860.49
#2005-11-22| 866.87
#2005-11-23| 865.47
#2005-11-24| .
#2005-11-25| 866.25
#2005-11-28| 849.42
#2005-11-29| 852.29
#2005-11-30| 851.82
#2005-12-01| 871.80
#2005-12-02| 874.01
#2005-12-05| 867.47
#2005-12-06| 868.13
#2005-12-07| 857.17
#2005-12-08| 856.68
#2005-12-09| 858.00
#2005-12-12| 861.80
#2005-12-13| 867.30
#2005-12-14| 874.37
#2005-12-15| 865.31
#2005-12-16| 866.32
#2005-12-19| 856.44
#2005-12-20| 855.02
#2005-12-21| 864.68
#2005-12-22| 871.44
#2005-12-23| 872.05
#2005-12-26| .
#2005-12-27| 865.17
#2005-12-28| 867.37
#2005-12-29| 868.10
#2005-12-30| 862.59
#2006-01-02| .
#2006-01-03| 878.84
#2006-01-04| 879.45
#2006-01-05| 882.54
#2006-01-06| 889.49
#2006-01-09| 896.07
#2006-01-10| 901.00
#2006-01-11| 899.40
#2006-01-12| 890.83
#2006-01-13| 893.66
#2006-01-16| .
#2006-01-17| 893.50
#2006-01-18| 895.97
#2006-01-19| 900.54
#2006-01-20| 888.57
#2006-01-23| 896.06
#2006-01-24| 915.41
#2006-01-25| 914.82
#2006-01-26| 930.21
#2006-01-27| 934.02
#2006-01-30| 946.52
#2006-01-31| 941.81
#2006-02-01| 953.27
#2006-02-02| 946.63
#2006-02-03| 950.06
#2006-02-06| 971.82
#2006-02-07| 958.62
#2006-02-08| 957.98
#2006-02-09| 962.18
#2006-02-10| 955.36
#2006-02-13| 948.39
#2006-02-14| 962.09
#2006-02-15| 962.71
#2006-02-16| 973.26
#2006-02-17| 971.39
#2006-02-20| .
#2006-02-21| 972.35
#2006-02-22| 975.40
#2006-02-23| 978.97
#2006-02-24| 983.77
#2006-02-27| 988.57
#2006-02-28| 979.91
#2006-03-01| 988.27
#2006-03-02| 983.14
#2006-03-03| 981.38
#2006-03-06| 971.20
#2006-03-07| 951.51
#2006-03-08| 951.08
#2006-03-09| 953.22
#2006-03-10| 967.13
#2006-03-13| 963.33
#2006-03-14| 978.68
#2006-03-15| 995.90
#2006-03-16|1002.35
#2006-03-17|1008.86
#2006-03-20|1006.24
#2006-03-21| 994.52
#2006-03-22|1001.32
#2006-03-23|1007.01
#2006-03-24|1011.48
#2006-03-27|1010.37
#2006-03-28|1007.06
#2006-03-29|1021.08
#2006-03-30|1019.63
#2006-03-31|1019.08
#2006-04-03|1026.67
#2006-04-04|1036.92
#2006-04-05|1049.97
#2006-04-06|1045.31
#2006-04-07|1035.29
#2006-04-10|1030.87
#2006-04-11|1016.01
#2006-04-12|1022.44
#2006-04-13|1022.74
#2006-04-14| .
#2006-04-17|1020.62
#2006-04-18|1051.20
#2006-04-19|1064.53
#2006-04-20|1059.08
#2006-04-21|1063.11
#2006-04-24|1057.13
#2006-04-25|1051.55
#2006-04-26|1042.10
#2006-04-27|1033.59
#2006-04-28|1032.73
#2006-05-01|1038.80
#2006-05-02|1045.93
#2006-05-03|1044.72
#2006-05-04|1050.93
#2006-05-05|1062.49
#2006-05-08|1066.08
#2006-05-09|1069.15
#2006-05-10|1070.13
#2006-05-11|1056.46
#2006-05-12|1033.29
#2006-05-15|1019.37
#2006-05-16|1010.42
#2006-05-17| 985.22
#2006-05-18| 974.98
#2006-05-19| 974.25
#2006-05-22| 959.14
#2006-05-23| 958.25
#2006-05-24| 948.74
#2006-05-25| 966.88
#2006-05-26| 976.32
#2006-05-29| .
#2006-05-30| 955.31
#2006-05-31| 962.31
#2006-06-01| 982.48
#2006-06-02| 986.49
#2006-06-05| 950.91
#2006-06-06| 932.54
#2006-06-07| 916.24
#2006-06-08| 913.01
#2006-06-09| 907.41
#2006-06-12| 883.88
#2006-06-13| 864.11
#2006-06-14| 874.13
#2006-06-15| 908.62
#2006-06-16| 899.14
#2006-06-19| 886.19
#2006-06-20| 883.13
#2006-06-21| 902.00
#2006-06-22| 902.14
#2006-06-23| 906.98
#2006-06-26| 919.89
#2006-06-27| 909.69
#2006-06-28| 908.97
#2006-06-29| 942.01
#2006-06-30| 947.55
#2006-07-03| 950.64
#2006-07-04| .
#2006-07-05| 937.81
#2006-07-06| 939.63
#2006-07-07| 921.86
#2006-07-10| 917.75
#2006-07-11| 918.86
#2006-07-12| 905.01
#2006-07-13| 887.06
#2006-07-14| 873.47
#2006-07-17| 867.96
#2006-07-18| 865.48
#2006-07-19| 892.60
#2006-07-20| 863.60
#2006-07-21| 847.58
#2006-07-24| 868.07
#2006-07-25| 883.00
#2006-07-26| 869.96
#2006-07-27| 868.16
#2006-07-28| 881.87
#2006-07-31| 877.71
#2006-08-01| 873.46
#2006-08-02| 887.33
#2006-08-03| 903.08
#2006-08-04| 903.25
#2006-08-07| 901.76
#2006-08-08| 889.51
#2006-08-09| 876.03
#2006-08-10| 881.12
#2006-08-11| 876.01
#2006-08-14| 874.15
#2006-08-15| 890.99
#2006-08-16| 911.83
#2006-08-17| 907.84
#2006-08-18| 910.26
#2006-08-21| 898.19
#2006-08-22| 902.56
#2006-08-23| 890.94
#2006-08-24| 889.36
#2006-08-25| 889.55
#2006-08-28| 901.82
#2006-08-29| 903.43
#2006-08-30| 907.17
#2006-08-31| 914.30
#2006-09-01| 919.60
#2006-09-04| .
#2006-09-05| 922.85
#2006-09-06| 902.52
#2006-09-07| 895.08
#2006-09-08| 896.42
#2006-09-11| 892.52
#2006-09-12| 907.88
#2006-09-13| 914.36
#2006-09-14| 915.04
#2006-09-15| 912.61
#2006-09-18| 907.07
#2006-09-19| 897.75
#2006-09-20| 894.99
#2006-09-21| 883.04
#2006-09-22| 881.28
#2006-09-25| 890.92
#2006-09-26| 898.93
#2006-09-27| 902.61
#2006-09-28| 905.11
#2006-09-29| 895.18
#2006-10-02| 893.56
#2006-10-03| 885.30
#2006-10-04| 898.70
#2006-10-05| 911.23
#2006-10-06| 908.32
#2006-10-09| 917.20
#2006-10-10| 923.93
#2006-10-11| 919.78
#2006-10-12| 935.70
#2006-10-13| 937.84
#2006-10-16| 955.52
#2006-10-17| 944.04
#2006-10-18| 942.30
#2006-10-19| 949.80
#2006-10-20| 938.84
#2006-10-23| 940.01
#2006-10-24| 946.23
#2006-10-25| 945.70
#2006-10-26| 953.66
#2006-10-27| 947.66
#2006-10-30| 945.00
#2006-10-31| 945.56
#2006-11-01| 934.99
#2006-11-02| 931.56
#2006-11-03| 937.83
#2006-11-06| 950.38
#2006-11-07| 955.30
#2006-11-08| 967.59
#2006-11-09| 966.47
#2006-11-10| 972.93
#2006-11-13| 973.20
#2006-11-14| 986.42
#2006-11-15| 992.44
#2006-11-16| 993.39
#2006-11-17| 993.67
#2006-11-20| 989.68
#2006-11-21| 997.04
#2006-11-22| 996.66
#2006-11-23| .
#2006-11-24| 998.57
#2006-11-27| 979.19
#2006-11-28| 979.16
#2006-11-29| 995.43
#2006-11-30|1007.50
#2006-12-01|1003.56
#2006-12-04|1014.51
#2006-12-05|1019.90
#2006-12-06|1023.37
#2006-12-07|1021.53
#2006-12-08|1017.79
#2006-12-11|1013.66
#2006-12-12|1004.29
#2006-12-13|1006.40
#2006-12-14|1013.06
#2006-12-15| 999.64
#2006-12-18| 996.72
#2006-12-19| 998.44
#2006-12-20|1003.34
#2006-12-21| 998.94
#2006-12-22| 993.14
#2006-12-25| .
#2006-12-26| 998.41
#2006-12-27|1015.03
#2006-12-28|1013.64
#2006-12-29|1007.60
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 998.32
#2007-01-04| 993.47
#2007-01-05| 981.15
#2007-01-08| 980.70
#2007-01-09| 983.00
#2007-01-10| 986.68
#2007-01-11| 999.13
#2007-01-12|1007.50
#2007-01-15| .
#2007-01-16|1011.70
#2007-01-17|1018.13
#2007-01-18|1014.29
#2007-01-19|1024.11
#2007-01-22|1016.83
#2007-01-23|1037.51
#2007-01-24|1048.16
#2007-01-25|1043.14
#2007-01-26|1039.27
#2007-01-29|1040.20
#2007-01-30|1046.89
#2007-01-31|1057.66
#2007-02-01|1080.28
#2007-02-02|1081.88
#2007-02-05|1074.04
#2007-02-06|1077.16
#2007-02-07|1077.15
#2007-02-08|1078.71
#2007-02-09|1071.44
#2007-02-12|1067.21
#2007-02-13|1075.64
#2007-02-14|1081.47
#2007-02-15|1083.95
#2007-02-16|1083.16
#2007-02-19| .
#2007-02-20|1106.51
#2007-02-21|1117.39
#2007-02-22|1113.49
#2007-02-23|1112.75
#2007-02-26|1107.66
#2007-02-27|1072.86
#2007-02-28|1075.35
#2007-03-01|1073.83
#2007-03-02|1056.92
#2007-03-05|1037.38
#2007-03-06|1053.87
#2007-03-07|1060.13
#2007-03-08|1070.28
#2007-03-09|1070.04
#2007-03-12|1069.45
#2007-03-13|1044.74
#2007-03-14|1049.83
#2007-03-15|1058.54
#2007-03-16|1050.81
#2007-03-19|1062.86
#2007-03-20|1072.03
#2007-03-21|1089.73
#2007-03-22|1091.61
#2007-03-23|1092.02
#2007-03-26|1088.40
#2007-03-27|1079.10
#2007-03-28|1069.44
#2007-03-29|1073.72
#2007-03-30|1071.80
#2007-04-02|1070.65
#2007-04-03|1081.15
#2007-04-04|1082.01
#2007-04-05|1082.34
#2007-04-06| .
#2007-04-09|1083.23
#2007-04-10|1086.65
#2007-04-11|1082.09
#2007-04-12|1090.80
#2007-04-13|1090.30
#2007-04-16|1099.71
#2007-04-17|1101.00
#2007-04-18|1098.28
#2007-04-19|1101.08
#2007-04-20|1117.05
#2007-04-23|1124.43
#2007-04-24|1119.21
#2007-04-25|1129.26
#2007-04-26|1133.69
#2007-04-27|1130.49
#2007-04-30|1113.92
#2007-05-01|1114.36
#2007-05-02|1132.01
#2007-05-03|1145.81
#2007-05-04|1151.95
#2007-05-07|1155.25
#2007-05-08|1159.89
#2007-05-09|1177.74
#2007-05-10|1159.99
#2007-05-11|1175.15
#2007-05-14|1170.05
#2007-05-15|1165.63
#2007-05-16|1174.74
#2007-05-17|1178.03
#2007-05-18|1183.92
#2007-05-21|1197.84
#2007-05-22|1207.82
#2007-05-23|1208.64
#2007-05-24|1192.10
#2007-05-25|1198.11
#2007-05-28| .
#2007-05-29|1212.60
#2007-05-30|1230.36
#2007-05-31|1234.62
#2007-06-01|1244.01
#2007-06-04|1253.20
#2007-06-05|1244.82
#2007-06-06|1222.27
#2007-06-07|1189.41
#2007-06-08|1209.01
#2007-06-11|1214.41
#2007-06-12|1198.94
#2007-06-13|1220.33
#2007-06-14|1233.92
#2007-06-15|1252.06
#2007-06-18|1255.39
#2007-06-19|1250.35
#2007-06-20|1234.04
#2007-06-21|1240.22
#2007-06-22|1231.18
#2007-06-25|1219.73
#2007-06-26|1203.99
#2007-06-27|1217.51
#2007-06-28|1223.80
#2007-06-29|1231.30
#2007-07-02|1250.59
#2007-07-03|1252.86
#2007-07-04| .
#2007-07-05|1257.31
#2007-07-06|1268.83
#2007-07-09|1266.53
#2007-07-10|1243.43
#2007-07-11|1248.10
#2007-07-12|1281.30
#2007-07-13|1292.78
#2007-07-16|1282.66
#2007-07-17|1288.86
#2007-07-18|1283.19
#2007-07-19|1290.49
#2007-07-20|1268.53
#2007-07-23|1269.46
#2007-07-24|1240.31
#2007-07-25|1222.51
#2007-07-26|1183.77
#2007-07-27|1173.47
#2007-07-30|1196.11
#2007-07-31|1189.39
#2007-08-01|1157.14
#2007-08-02|1178.29
#2007-08-03|1144.33
#2007-08-06|1148.94
#2007-08-07|1160.67
#2007-08-08|1177.71
#2007-08-09|1151.66
#2007-08-10|1155.27
#2007-08-13|1158.26
#2007-08-14|1125.29
#2007-08-15|1085.46
#2007-08-16|1076.93
#2007-08-17|1092.45
#2007-08-20|1108.92
#2007-08-21|1116.96
#2007-08-22|1145.95
#2007-08-23|1134.63
#2007-08-24|1156.29
#2007-08-27|1147.93
#2007-08-28|1111.68
#2007-08-29|1144.61
#2007-08-30|1145.48
#2007-08-31|1163.62
#2007-09-03| .
#2007-09-04|1169.66
#2007-09-05|1157.72
#2007-09-06|1163.57
#2007-09-07|1133.59
#2007-09-10|1124.07
#2007-09-11|1140.01
#2007-09-12|1145.97
#2007-09-13|1152.47
#2007-09-14|1154.22
#2007-09-17|1140.14
#2007-09-18|1184.66
#2007-09-19|1193.58
#2007-09-20|1181.89
#2007-09-21|1195.69
#2007-09-24|1188.50
#2007-09-25|1178.62
#2007-09-26|1183.69
#2007-09-27|1194.73
#2007-09-28|1191.02
#2007-10-01|1218.03
#2007-10-02|1226.91
#2007-10-03|1224.92
#2007-10-04|1228.27
#2007-10-05|1254.00
#2007-10-08|1248.06
#2007-10-09|1258.06
#2007-10-10|1266.99
#2007-10-11|1252.06
#2007-10-12|1267.20
#2007-10-15|1260.89
#2007-10-16|1237.51
#2007-10-17|1241.71
#2007-10-18|1240.80
#2007-10-19|1199.27
#2007-10-22|1205.81
#2007-10-23|1219.61
#2007-10-24|1230.12
#2007-10-25|1235.27
#2007-10-26|1246.94
#2007-10-29|1261.77
#2007-10-30|1245.44
#2007-10-31|1259.71
#2007-11-01|1223.82
#2007-11-02|1222.66
#2007-11-05|1207.67
#2007-11-06|1229.85
#2007-11-07|1201.42
#2007-11-08|1208.96
#2007-11-09|1189.60
#2007-11-12|1141.61
#2007-11-13|1168.70
#2007-11-14|1178.25
#2007-11-15|1159.32
#2007-11-16|1152.27
#2007-11-19|1121.93
#2007-11-20|1124.17
#2007-11-21|1102.69
#2007-11-22| .
#2007-11-23|1120.87
#2007-11-26|1116.59
#2007-11-27|1124.11
#2007-11-28|1174.30
#2007-11-29|1176.46
#2007-11-30|1188.54
#2007-12-03|1189.25
#2007-12-04|1174.89
#2007-12-05|1196.51
#2007-12-06|1228.96
#2007-12-07|1240.81
#2007-12-10|1251.40
#2007-12-11|1203.55
#2007-12-12|1208.84
#2007-12-13|1210.21
#2007-12-14|1187.18
#2007-12-17|1171.72
#2007-12-18|1182.62
#2007-12-19|1186.45
#2007-12-20|1199.77
#2007-12-21|1221.70
#2007-12-24|1230.42
#2007-12-25| .
#2007-12-26|1226.98
#2007-12-27|1213.32
#2007-12-28|1213.83
#2007-12-31|1205.34
#2008-01-01| .
#2008-01-02|1198.30
#2008-01-03|1213.53
#2008-01-04|1168.99
#2008-01-07|1141.61
#2008-01-08|1114.50
#2008-01-09|1108.80
#2008-01-10|1132.11
#2008-01-11|1113.72
#2008-01-14|1123.08
#2008-01-15|1082.20
#2008-01-16|1056.98
#2008-01-17|1014.63
#2008-01-18|1019.43
#2008-01-21| .
#2008-01-22|1019.74
#2008-01-23|1044.09
#2008-01-24|1067.34
#2008-01-25|1053.62
#2008-01-28|1071.12
#2008-01-29|1086.22
#2008-01-30|1074.43
#2008-01-31|1101.65
#2008-02-01|1131.48
#2008-02-04|1104.99
#2008-02-05|1051.44
#2008-02-06|1042.91
#2008-02-07|1038.36
#2008-02-08|1043.91
#2008-02-11|1058.01
#2008-02-12|1057.65
#2008-02-13|1082.62
#2008-02-14|1067.70
#2008-02-15|1066.71
#2008-02-18| .
#2008-02-19|1074.77
#2008-02-20|1088.35
#2008-02-21|1089.05
#2008-02-22|1100.42
#2008-02-25|1129.21
#2008-02-26|1121.56
#2008-02-27|1115.97
#2008-02-28|1117.46
#2008-02-29|1092.50
#2008-03-03|1090.06
#2008-03-04|1077.20
#2008-03-05|1088.67
#2008-03-06|1070.58
#2008-03-07|1058.34
#2008-03-10|1019.09
#2008-03-11|1063.23
#2008-03-12|1056.15
#2008-03-13|1070.78
#2008-03-14|1046.45
#2008-03-17|1012.40
#2008-03-18|1057.10
#2008-03-19|1021.79
#2008-03-20|1033.92
#2008-03-21| .
#2008-03-24|1070.01
#2008-03-25|1084.44
#2008-03-26|1076.22
#2008-03-27|1066.50
#2008-03-28|1059.44
#2008-03-31|1066.29
#2008-04-01|1110.76
#2008-04-02|1115.97
#2008-04-03|1126.49
#2008-04-04|1132.50
#2008-04-07|1131.29
#2008-04-08|1130.73
#2008-04-09|1115.39
#2008-04-10|1126.89
#2008-04-11|1104.27
#2008-04-14|1093.90
#2008-04-15|1103.47
#2008-04-16|1146.51
#2008-04-17|1139.45
#2008-04-18|1164.56
#2008-04-21|1171.49
#2008-04-22|1156.07
#2008-04-23|1145.18
#2008-04-24|1131.55
#2008-04-25|1149.94
#2008-04-28|1152.35
#2008-04-29|1129.97
#2008-04-30|1117.10
#2008-05-01|1123.69
#2008-05-02|1133.71
#2008-05-05|1139.44
#2008-05-06|1150.05
#2008-05-07|1139.26
#2008-05-08|1155.95
#2008-05-09|1148.32
#2008-05-12|1167.42
#2008-05-13|1210.62
#2008-05-14|1205.87
#2008-05-15|1235.70
#2008-05-16|1249.74
#2008-05-19|1252.44
#2008-05-20|1249.67
#2008-05-21|1227.86
#2008-05-22|1220.84
#2008-05-23|1207.68
#2008-05-26| .
#2008-05-27|1206.91
#2008-05-28|1225.19
#2008-05-29|1222.42
#2008-05-30|1241.04
#2008-06-02|1235.21
#2008-06-03|1230.42
#2008-06-04|1227.00
#2008-06-05|1249.12
#2008-06-06|1216.02
#2008-06-09|1219.17
#2008-06-10|1206.06
#2008-06-11|1181.75
#2008-06-12|1178.87
#2008-06-13|1209.02
#2008-06-16|1219.70
#2008-06-17|1220.44
#2008-06-18|1208.31
#2008-06-19|1209.15
#2008-06-20|1194.11
#2008-06-23|1207.06
#2008-06-24|1184.58
#2008-06-25|1185.63
#2008-06-26|1149.33
#2008-06-27|1155.08
#2008-06-30|1153.14
#2008-07-01|1147.12
#2008-07-02|1095.38
#2008-07-03|1084.61
#2008-07-04| .
#2008-07-07|1064.78
#2008-07-08|1065.98
#2008-07-09|1051.37
#2008-07-10|1074.54
#2008-07-11|1064.68
#2008-07-14|1062.36
#2008-07-15|1048.00
#2008-07-16|1069.67
#2008-07-17|1096.12
#2008-07-18|1093.48
#2008-07-21|1101.32
#2008-07-22|1116.41
#2008-07-23|1104.84
#2008-07-24|1057.16
#2008-07-25|1073.33
#2008-07-28|1049.10
#2008-07-29|1076.17
#2008-07-30|1114.52
#2008-07-31|1081.42
#2008-08-01|1072.43
#2008-08-04|1031.26
#2008-08-05|1048.20
#2008-08-06|1071.03
#2008-08-07|1057.10
#2008-08-08|1064.16
#2008-08-11|1068.09
#2008-08-12|1037.90
#2008-08-13|1057.08
#2008-08-14|1060.79
#2008-08-15|1052.60
#2008-08-18|1039.23
#2008-08-19|1026.10
#2008-08-20|1047.38
#2008-08-21|1058.31
#2008-08-22|1060.23
#2008-08-25|1030.31
#2008-08-26|1041.15
#2008-08-27|1068.76
#2008-08-28|1084.66
#2008-08-29|1069.48
#2008-09-01| .
#2008-09-02|1038.82
#2008-09-03|1025.70
#2008-09-04| 982.95
#2008-09-05| 982.00
#2008-09-08| 986.27
#2008-09-09| 922.80
#2008-09-10| 946.79
#2008-09-11| 963.15
#2008-09-12| 989.15
#2008-09-15| 926.33
#2008-09-16| 950.92
#2008-09-17| 913.21
#2008-09-18| 952.45
#2008-09-19|1017.83
#2008-09-22| 970.13
#2008-09-23| 942.24
#2008-09-24| 935.36
#2008-09-25| 943.82
#2008-09-26| 924.57
#2008-09-29| 833.41
#2008-09-30| 882.05
#2008-10-01| 857.33
#2008-10-02| 791.12
#2008-10-03| 773.82
#2008-10-06| 739.33
#2008-10-07| 688.64
#2008-10-08| 690.84
#2008-10-09| 652.56
#2008-10-10| 650.39
#2008-10-13| 712.58
#2008-10-14| 702.04
#2008-10-15| 614.62
#2008-10-16| 640.55
#2008-10-17| 652.20
#2008-10-20| 687.28
#2008-10-21| 658.25
#2008-10-22| 601.88
#2008-10-23| 580.99
#2008-10-24| 549.16
#2008-10-27| 520.39
#2008-10-28| 556.36
#2008-10-29| 579.55
#2008-10-30| 609.82
#2008-10-31| 625.77
#2008-11-03| 620.12
#2008-11-04| 659.21
#2008-11-05| 613.14
#2008-11-06| 570.39
#2008-11-07| 591.81
#2008-11-10| 587.25
#2008-11-11| 562.82
#2008-11-12| 527.22
#2008-11-13| 569.82
#2008-11-14| 538.06
#2008-11-17| 524.11
#2008-11-18| 524.11
#2008-11-19| 485.68
#2008-11-20| 446.55
#2008-11-21| 479.85
#2008-11-24| 530.16
#2008-11-25| 553.69
#2008-11-26| 604.56
#2008-11-27| .
#2008-11-28| 615.40
#2008-12-01| 553.02
#2008-12-02| 584.93
#2008-12-03| 600.12
#2008-12-04| 585.89
#2008-12-05| 610.14
#2008-12-08| 664.51
#2008-12-09| 649.71
#2008-12-10| 669.80
#2008-12-11| 635.53
#2008-12-12| 649.64
#2008-12-15| 635.89
#2008-12-16| 677.93
#2008-12-17| 677.68
#2008-12-18| 655.19
#2008-12-19| 647.04
#2008-12-22| 623.83
#2008-12-23| 617.82
#2008-12-24| 621.52
#2008-12-25| .
#2008-12-26| 629.41
#2008-12-29| 628.34
#2008-12-30| 647.73
#2008-12-31| 658.70
#2009-01-01| .
#2009-01-02| 683.61
#2009-01-05| 693.57
#2009-01-06| 699.58
#2009-01-07| 667.59
#2009-01-08| 686.74
#2009-01-09| 668.78
#2009-01-12| 632.97
#2009-01-13| 638.63
#2009-01-14| 606.74
#2009-01-15| 623.29
#2009-01-16| 635.73
#2009-01-19| .
#2009-01-20| 589.49
#2009-01-21| 606.73
#2009-01-22| 579.37
#2009-01-23| 586.24
#2009-01-26| 584.90
#2009-01-27| 593.61
#2009-01-28| 619.83
#2009-01-29| 586.34
#2009-01-30| 562.58
#2009-02-02| 557.47
#2009-02-03| 567.64
#2009-02-04| 568.26
#2009-02-05| 575.88
#2009-02-06| 597.86
#2009-02-09| 597.47
#2009-02-10| 570.79
#2009-02-11| 567.41
#2009-02-12| 568.08
#2009-02-13| 560.48
#2009-02-16| .
#2009-02-17| 528.89
#2009-02-18| 519.06
#2009-02-19| 509.96
#2009-02-20| 502.69
#2009-02-23| 479.18
#2009-02-24| 501.36
#2009-02-25| 485.86
#2009-02-26| 486.03
#2009-02-27| 474.87
#2009-03-02| 442.78
#2009-03-03| 437.08
#2009-03-04| 457.53
#2009-03-05| 432.65
#2009-03-06| 430.81
#2009-03-09| 431.86
#2009-03-10| 472.84
#2009-03-11| 476.30
#2009-03-12| 501.98
#2009-03-13| 504.53
#2009-03-16| 497.96
#2009-03-17| 517.10
#2009-03-18| 522.58
#2009-03-19| 525.59
#2009-03-20| 505.08
#2009-03-23| 543.24
#2009-03-24| 532.12
#2009-03-25| 543.40
#2009-03-26| 571.22
#2009-03-27| 551.71
#2009-03-30| 525.50
#2009-03-31| 528.84
#2009-04-01| 540.86
#2009-04-02| 575.15
#2009-04-03| 583.03
#2009-04-06| 581.10
#2009-04-07| 557.83
#2009-04-08| 566.32
#2009-04-09| 598.34
#2009-04-10| .
#2009-04-13| 595.74
#2009-04-14| 581.16
#2009-04-15| 595.11
#2009-04-16| 622.95
#2009-04-17| 632.04
#2009-04-20| 590.97
#2009-04-21| 608.77
#2009-04-22| 619.59
#2009-04-23| 620.80
#2009-04-24| 648.25
#2009-04-27| 637.45
#2009-04-28| 624.83
#2009-04-29| 636.71
#2009-04-30| 628.95
#2009-05-01| 628.65
#2009-05-04| 664.50
#2009-05-05| 672.15
#2009-05-06| 668.53
#2009-05-07| 648.90
#2009-05-08| 675.92
#2009-05-11| 650.37
#2009-05-12| 646.57
#2009-05-13| 611.89
#2009-05-14| 617.73
#2009-05-15| 616.85
#2009-05-18| 643.73
#2009-05-19| 645.02
#2009-05-20| 639.00
#2009-05-21| 621.42
#2009-05-22| 620.92
#2009-05-25| .
#2009-05-26| 646.38
#2009-05-27| 636.49
#2009-05-28| 642.16
#2009-05-29| 655.76
#2009-06-01| 690.30
#2009-06-02| 693.80
#2009-06-03| 671.60
#2009-06-04| 685.37
#2009-06-05| 686.43
#2009-06-08| 678.44
#2009-06-09| 688.85
#2009-06-10| 690.08
#2009-06-11| 688.77
#2009-06-12| 689.11
#2009-06-15| 664.16
#2009-06-16| 651.28
#2009-06-17| 641.75
#2009-06-18| 640.14
#2009-06-19| 643.09
#2009-06-22| 610.85
#2009-06-23| 620.01
#2009-06-24| 632.92
#2009-06-25| 651.77
#2009-06-26| 650.33
#2009-06-29| 652.47
#2009-06-30| 645.79
#2009-07-01| 646.42
#2009-07-02| 624.33
#2009-07-03| .
#2009-07-06| 616.13
#2009-07-07| 595.13
#2009-07-08| 589.06
#2009-07-09| 599.09
#2009-07-10| 589.94
#2009-07-13| 604.01
#2009-07-14| 611.81
#2009-07-15| 635.64
#2009-07-16| 647.66
#2009-07-17| 648.18
#2009-07-20| 664.67
#2009-07-21| 663.51
#2009-07-22| 666.09
#2009-07-23| 695.75
#2009-07-24| 701.00
#2009-07-27| 707.41
#2009-07-28| 702.69
#2009-07-29| 689.41
#2009-07-30| 704.14
#2009-07-31| 709.33
#2009-08-03| 725.50
#2009-08-04| 735.88
#2009-08-05| 742.52
#2009-08-06| 736.04
#2009-08-07| 759.54
#2009-08-10| 750.14
#2009-08-11| 735.24
#2009-08-12| 750.31
#2009-08-13| 759.86
#2009-08-14| 741.56
#2009-08-17| 713.63
#2009-08-18| 729.62
#2009-08-19| 735.42
#2009-08-20| 744.85
#2009-08-21| 768.83
#2009-08-24| 762.81
#2009-08-25| 764.64
#2009-08-26| 758.09
#2009-08-27| 756.72
#2009-08-28| 758.35
#2009-08-31| 742.98
#2009-09-01| 724.30
#2009-09-02| 715.77
#2009-09-03| 729.48
#2009-09-04| 740.24
#2009-09-07| .
#2009-09-08| 758.26
#2009-09-09| 763.99
#2009-09-10| 774.75
#2009-09-11| 780.22
#2009-09-14| 779.74
#2009-09-15| 786.18
#2009-09-16| 812.90
#2009-09-17| 808.46
#2009-09-18| 805.56
#2009-09-21| 791.23
#2009-09-22| 793.56
#2009-09-23| 782.25
#2009-09-24| 762.62
#2009-09-25| 751.53
#2009-09-28| 769.52
#2009-09-29| 770.63
#2009-09-30| 763.41
#2009-10-01| 736.60
#2009-10-02| 723.07
#2009-10-05| 737.04
#2009-10-06| 750.00
#2009-10-07| 748.30
#2009-10-08| 760.77
#2009-10-09| 761.54
#2009-10-12| 762.97
#2009-10-13| 763.80
#2009-10-14| 777.59
#2009-10-15| 785.49
#2009-10-16| 774.91
#2009-10-19| 783.80
#2009-10-20| 774.42
#2009-10-21| 761.13
#2009-10-22| 773.70
#2009-10-23| 758.42
#2009-10-26| 739.62
#2009-10-27| 731.20
#2009-10-28| 699.74
#2009-10-29| 720.43
#2009-10-30| 694.78
#2009-11-02| 695.36
#2009-11-03| 702.64
#2009-11-04| 704.44
#2009-11-05| 725.36
#2009-11-06| 726.12
#2009-11-09| 748.07
#2009-11-10| 737.56
#2009-11-11| 743.61
#2009-11-12| 728.65
#2009-11-13| 735.79
#2009-11-16| 755.61
#2009-11-17| 747.85
#2009-11-18| 744.47
#2009-11-19| 726.38
#2009-11-20| 723.54
#2009-11-23| 734.29
#2009-11-24| 724.61
#2009-11-25| 730.93
#2009-11-26| .
#2009-11-27| 713.25
#2009-11-30| 714.06
#2009-12-01| 726.44
#2009-12-02| 732.44
#2009-12-03| 724.93
#2009-12-04| 730.81
#2009-12-07| 729.50
#2009-12-08| 717.76
#2009-12-09| 721.28
#2009-12-10| 720.04
#2009-12-11| 726.84
#2009-12-14| 737.10
#2009-12-15| 741.35
#2009-12-16| 750.73
#2009-12-17| 742.03
#2009-12-18| 746.66
#2009-12-21| 756.65
#2009-12-22| 766.81
#2009-12-23| 774.67
#2009-12-24| 780.18
#2009-12-25| .
#2009-12-28| 777.08
#2009-12-29| 776.37
#2009-12-30| 771.45
#2009-12-31| 763.63
#2010-01-01| .
#2010-01-04| 779.35
#2010-01-05| 780.00
#2010-01-06| 784.76
#2010-01-07| 796.57
#2010-01-08| 800.44
#2010-01-11| 797.35
#2010-01-12| 786.46
#2010-01-13| 790.53
#2010-01-14| 787.27
#2010-01-15| 775.99
#2010-01-18| .
#2010-01-19| 785.23
#2010-01-20| 772.36
#2010-01-21| 754.81
#2010-01-22| 742.43
#2010-01-25| 744.03
#2010-01-26| 741.89
#2010-01-27| 742.11
#2010-01-28| 730.92
#2010-01-29| 723.26
#2010-02-01| 733.77
#2010-02-02| 749.61
#2010-02-03| 742.30
#2010-02-04| 714.44
#2010-02-05| 707.84
#2010-02-08| 701.51
#2010-02-09| 709.76
#2010-02-10| 709.17
#2010-02-11| 717.27
#2010-02-12| 719.13
#2010-02-15| .
#2010-02-16| 736.18
#2010-02-17| 736.95
#2010-02-18| 746.31
#2010-02-19| 749.09
#2010-02-22| 752.24
#2010-02-23| 737.47
#2010-02-24| 741.52
#2010-02-25| 737.23
#2010-02-26| 729.32
#2010-03-01| 742.46
#2010-03-02| 748.68
#2010-03-03| 754.20
#2010-03-04| 754.94
#2010-03-05| 769.07
#2010-03-08| 772.26
#2010-03-09| 773.94
#2010-03-10| 774.04
#2010-03-11| 778.85
#2010-03-12| 780.71
#2010-03-15| 778.53
#2010-03-16| 787.72
#2010-03-17| 797.50
#2010-03-18| 789.37
#2010-03-19| 780.41
#2010-03-22| 788.48
#2010-03-23| 799.74
#2010-03-24| 794.29
#2010-03-25| 787.27
#2010-03-26| 783.55
#2010-03-29| 794.13
#2010-03-30| 793.77
#2010-03-31| 789.15
#2010-04-01| 802.89
#2010-04-02| .
#2010-04-05| 818.69
#2010-04-06| 820.72
#2010-04-07| 812.34
#2010-04-08| 813.71
#2010-04-09| 828.24
#2010-04-12| 829.35
#2010-04-13| 831.53
#2010-04-14| 845.08
#2010-04-15| 845.90
#2010-04-16| 839.77
#2010-04-19| 839.58
#2010-04-20| 857.73
#2010-04-21| 865.71
#2010-04-22| 882.15
#2010-04-23| 894.87
#2010-04-26| 893.31
#2010-04-27| 863.68
#2010-04-28| 870.23
#2010-04-29| 889.35
#2010-04-30| 865.42
#2010-05-03| 877.92
#2010-05-04| 844.17
#2010-05-05| 829.29
#2010-05-06| 803.15
#2010-05-07| 774.70
#2010-05-10| 821.94
#2010-05-11| 820.79
#2010-05-12| 847.63
#2010-05-13| 840.86
#2010-05-14| 819.58
#2010-05-17| 817.78
#2010-05-18| 803.29
#2010-05-19| 787.23
#2010-05-20| 748.74
#2010-05-21| 762.33
#2010-05-24| 752.16
#2010-05-25| 750.16
#2010-05-26| 753.47
#2010-05-27| 784.67
#2010-05-28| 773.90
#2010-05-31| .
#2010-06-01| 748.31
#2010-06-02| 769.15
#2010-06-03| 776.33
#2010-06-04| 737.82
#2010-06-07| 714.56
#2010-06-08| 719.54
#2010-06-09| 725.00
#2010-06-10| 752.43
#2010-06-11| 757.96
#2010-06-14| 759.60
#2010-06-15| 778.80
#2010-06-16| 773.63
#2010-06-17| 767.95
#2010-06-18| 767.21
#2010-06-21| 768.82
#2010-06-22| 748.12
#2010-06-23| 745.46
#2010-06-24| 729.37
#2010-06-25| 736.07
#2010-06-28| 730.79
#2010-06-29| 700.48
#2010-06-30| 691.74
#2010-07-01| 686.16
#2010-07-02| 683.15
#2010-07-05| .
#2010-07-06| 684.50
#2010-07-07| 706.03
#2010-07-08| 715.47
#2010-07-09| 725.49
#2010-07-12| 720.73
#2010-07-13| 740.49
#2010-07-14| 732.62
#2010-07-15| 729.19
#2010-07-16| 703.56
#2010-07-19| 708.53
#2010-07-20| 723.51
#2010-07-21| 716.46
#2010-07-22| 736.97
#2010-07-23| 752.77
#2010-07-26| 765.51
#2010-07-27| 753.73
#2010-07-28| 741.12
#2010-07-29| 737.67
#2010-07-30| 737.42
#2010-08-02| 738.92
#2010-08-03| 729.11
#2010-08-04| 731.18
#2010-08-05| 724.85
#2010-08-06| 725.03
#2010-08-09| 733.52
#2010-08-10| 722.63
#2010-08-11| 695.58
#2010-08-12| 691.65
#2010-08-13| 689.47
#2010-08-16| 687.60
#2010-08-17| 702.16
#2010-08-18| 707.34
#2010-08-19| 690.39
#2010-08-20| 688.26
#2010-08-23| 680.45
#2010-08-24| 671.93
#2010-08-25| 677.13
#2010-08-26| 673.28
#2010-08-27| 690.33
#2010-08-30| 679.96
#2010-08-31| 679.67
#2010-09-01| 702.94
#2010-09-02| 713.68
#2010-09-03| 720.06
#2010-09-06| .
#2010-09-07| 709.13
#2010-09-08| 710.05
#2010-09-09| 710.24
#2010-09-10| 712.68
#2010-09-13| 721.57
#2010-09-14| 716.28
#2010-09-15| 714.86
#2010-09-16| 709.70
#2010-09-17| 710.45
#2010-09-20| 719.85
#2010-09-21| 722.68
#2010-09-22| 718.01
#2010-09-23| 707.92
#2010-09-24| 726.08
#2010-09-27| 725.09
#2010-09-28| 732.13
#2010-09-29| 731.67
#2010-09-30| 730.67
#2010-10-01| 736.70
#2010-10-04| 727.19
#2010-10-05| 744.70
#2010-10-06| 747.05
#2010-10-07| 745.76
#2010-10-08| 756.42
#2010-10-11| 753.72
#2010-10-12| 753.82
#2010-10-13| 763.66
#2010-10-14| 757.25
#2010-10-15| 753.41
#2010-10-18| 750.03
#2010-10-19| 738.09
#2010-10-20| 745.70
#2010-10-21| 749.84
#2010-10-22| 750.04
#2010-10-25| 753.43
#2010-10-26| 748.93
#2010-10-27| 739.94
#2010-10-28| 738.14
#2010-10-29| 740.48
#2010-11-01| 742.82
#2010-11-02| 754.42
#2010-11-03| 749.06
#2010-11-04| 768.48
#2010-11-05| 785.58
#2010-11-08| 791.53
#2010-11-09| 782.87
#2010-11-10| 789.93
#2010-11-11| 790.52
#2010-11-12| 781.12
#2010-11-15| 779.35
#2010-11-16| 763.61
#2010-11-17| 768.03
#2010-11-18| 781.09
#2010-11-19| 783.43
#2010-11-22| 786.18
#2010-11-23| 774.82
#2010-11-24| 791.14
#2010-11-25| .
#2010-11-26| 782.99
#2010-11-29| 783.59
#2010-11-30| 780.71
#2010-12-01| 802.77
#2010-12-02| 821.28
#2010-12-03| 825.45
#2010-12-06| 827.14
#2010-12-07| 828.46
#2010-12-08| 830.94
#2010-12-09| 838.10
#2010-12-10| 846.95
#2010-12-13| 847.02
#2010-12-14| 848.87
#2010-12-15| 844.31
#2010-12-16| 854.86
#2010-12-17| 855.93
#2010-12-20| 857.92
#2010-12-21| 865.69
#2010-12-22| 870.79
#2010-12-23| 867.77
#2010-12-24| .
#2010-12-27| 870.66
#2010-12-28| 869.72
#2010-12-29| 874.31
#2010-12-30| 872.67
#2010-12-31| 870.50
#2011-01-03| 884.63
#2011-01-04| 866.48
#2011-01-05| 869.66
#2011-01-06| 870.67
#2011-01-07| 870.14
#2011-01-10| 871.85
#2011-01-11| 883.94
#2011-01-12| 895.99
#2011-01-13| 893.07
#2011-01-14| 903.85
#2011-01-17| .
#2011-01-18| 909.44
#2011-01-19| 893.40
#2011-01-20| 889.60
#2011-01-21| 892.57
#2011-01-24| 908.30
#2011-01-25| 903.14
#2011-01-26| 917.18
#2011-01-27| 915.86
#2011-01-28| 893.61
#2011-01-31| 904.75
#2011-02-01| 922.29
#2011-02-02| 915.02
#2011-02-03| 915.25
#2011-02-04| 919.78
#2011-02-07| 929.18
#2011-02-08| 937.10
#2011-02-09| 930.08
#2011-02-10| 934.51
#2011-02-11| 943.39
#2011-02-14| 944.94
#2011-02-15| 934.55
#2011-02-16| 948.13
#2011-02-17| 959.21
#2011-02-18| 959.20
#2011-02-21| .
#2011-02-22| 922.42
#2011-02-23| 902.42
#2011-02-24| 902.92
#2011-02-25| 917.76
#2011-02-28| 925.48
#2011-03-01| 904.65
#2011-03-02| 912.79
#2011-03-03| 931.83
#2011-03-04| 924.90
#2011-03-07| 911.26
#2011-03-08| 924.65
#2011-03-09| 925.25
#2011-03-10| 896.98
#2011-03-11| 913.56
#2011-03-14| 910.95
#2011-03-15| 904.56
#2011-03-16| 889.12
#2011-03-17| 900.09
#2011-03-18| 908.86
#2011-03-21| 931.48
#2011-03-22| 923.17
#2011-03-23| 923.64
#2011-03-24| 933.38
#2011-03-25| 936.12
#2011-03-28| 929.25
#2011-03-29| 934.22
#2011-03-30| 947.27
#2011-03-31| 948.04
#2011-04-01| 957.16
#2011-04-04| 955.80
#2011-04-05| 957.67
#2011-04-06| 957.06
#2011-04-07| 951.61
#2011-04-08| 940.22
#2011-04-11| 933.62
#2011-04-12| 917.41
#2011-04-13| 915.10
#2011-04-14| 916.06
#2011-04-15| 925.15
#2011-04-18| 907.34
#2011-04-19| 914.93
#2011-04-20| 927.33
#2011-04-21| 936.60
#2011-04-22| .
#2011-04-25| 933.49
#2011-04-26| 933.21
#2011-04-27| 931.60
#2011-04-28| 935.71
#2011-04-29| 943.83
#2011-05-02| 937.29
#2011-05-03| 928.74
#2011-05-04| 912.20
#2011-05-05| 904.75
#2011-05-06| 913.98
#2011-05-09| 918.75
#2011-05-10| 929.93
#2011-05-11| 920.62
#2011-05-12| 919.15
#2011-05-13| 907.24
#2011-05-16| 902.61
#2011-05-17| 893.97
#2011-05-18| 902.01
#2011-05-19| 908.16
#2011-05-20| 900.76
#2011-05-23| 884.57
#2011-05-24| 880.07
#2011-05-25| 889.62
#2011-05-26| 893.95
#2011-05-27| 903.03
#2011-05-30| .
#2011-05-31| 916.26
#2011-06-01| 890.06
#2011-06-02| 889.85
#2011-06-03| 876.21
#2011-06-06| 860.51
#2011-06-07| 861.31
#2011-06-08| 855.39
#2011-06-09| 855.74
#2011-06-10| 841.51
#2011-06-13| 839.62
#2011-06-14| 860.10
#2011-06-15| 840.61
#2011-06-16| 838.39
#2011-06-17| 841.09
#2011-06-20| 846.46
#2011-06-21| 861.48
#2011-06-22| 855.13
#2011-06-23| 855.31
#2011-06-24| 845.26
#2011-06-27| 848.22
#2011-06-28| 859.34
#2011-06-29| 861.26
#2011-06-30| 872.98
#2011-07-01| 883.19
#2011-07-04| .
#2011-07-05| 881.62
#2011-07-06| 881.91
#2011-07-07| 891.70
#2011-07-08| 882.30
#2011-07-11| 860.54
#2011-07-12| 855.20
#2011-07-13| 859.99
#2011-07-14| 849.01
#2011-07-15| 853.02
#2011-07-18| 841.04
#2011-07-19| 855.54
#2011-07-20| 854.68
#2011-07-21| 865.01
#2011-07-22| 862.26
#2011-07-25| 860.85
#2011-07-26| 847.75
#2011-07-27| 823.15
#2011-07-28| 813.24
#2011-07-29| 815.59
#2011-08-01| 807.34
#2011-08-02| 779.42
#2011-08-03| 783.73
#2011-08-04| 735.22
#2011-08-05| 732.51
#2011-08-08| 676.46
#2011-08-09| 707.75
#2011-08-10| 683.72
#2011-08-11| 717.43
#2011-08-12| 723.71
#2011-08-15| 742.77
#2011-08-16| 732.96
#2011-08-17| 729.19
#2011-08-18| 683.20
#2011-08-19| 669.97
#2011-08-22| 673.68
#2011-08-23| 700.71
#2011-08-24| 716.98
#2011-08-25| 703.72
#2011-08-26| 723.71
#2011-08-29| 752.31
#2011-08-30| 758.86
#2011-08-31| 759.54
#2011-09-01| 742.15
#2011-09-02| 714.14
#2011-09-05| .
#2011-09-06| 714.33
#2011-09-07| 741.90
#2011-09-08| 730.03
#2011-09-09| 704.59
#2011-09-12| 704.40
#2011-09-13| 717.09
#2011-09-14| 730.28
#2011-09-15| 739.60
#2011-09-16| 732.05
#2011-09-19| 717.18
#2011-09-20| 704.40
#2011-09-21| 675.79
#2011-09-22| 644.67
#2011-09-23| 656.85
#2011-09-26| 673.22
#2011-09-27| 685.73
#2011-09-28| 665.58
#2011-09-29| 672.94
#2011-09-30| 645.56
#2011-10-03| 622.01
#2011-10-04| 636.21
#2011-10-05| 657.81
#2011-10-06| 677.44
#2011-10-07| 662.26
#2011-10-10| 685.33
#2011-10-11| 689.44
#2011-10-12| 703.13
#2011-10-13| 700.25
#2011-10-14| 713.77
#2011-10-17| 689.32
#2011-10-18| 709.37
#2011-10-19| 699.08
#2011-10-20| 698.83
#2011-10-21| 719.10
#2011-10-24| 738.71
#2011-10-25| 724.93
#2011-10-26| 736.47
#2011-10-27| 775.99
#2011-10-28| 767.96
#2011-10-31| 745.22
#2011-11-01| 719.88
#2011-11-02| 739.19
#2011-11-03| 763.40
#2011-11-04| 748.00
#2011-11-07| 747.32
#2011-11-08| 757.95
#2011-11-09| 723.78
#2011-11-10| 731.73
#2011-11-11| 750.85
#2011-11-14| 741.78
#2011-11-15| 753.82
#2011-11-16| 747.75
#2011-11-17| 735.84
#2011-11-18| 735.40
#2011-11-21| 721.90
#2011-11-22| 718.47
#2011-11-23| 698.42
#2011-11-24| .
#2011-11-25| 694.16
#2011-11-28| 719.20
#2011-11-29| 724.14
#2011-11-30| 762.93
#2011-12-01| 757.87
#2011-12-02| 757.98
#2011-12-05| 766.50
#2011-12-06| 765.03
#2011-12-07| 764.74
#2011-12-08| 742.08
#2011-12-09| 756.56
#2011-12-12| 750.45
#2011-12-13| 736.80
#2011-12-14| 720.01
#2011-12-15| 727.81
#2011-12-16| 733.47
#2011-12-19| 720.83
#2011-12-20| 750.36
#2011-12-21| 758.46
#2011-12-22| 769.78
#2011-12-23| 774.64
#2011-12-26| .
#2011-12-27| 774.80
#2011-12-28| 758.98
#2011-12-29| 774.43
#2011-12-30| 774.64
#2012-01-02| .
#2012-01-03| 789.29
#2012-01-04| 791.65
#2012-01-05| 796.17
#2012-01-06| 792.91
#2012-01-09| 796.70
#2012-01-10| 810.18
#2012-01-11| 817.83
#2012-01-12| 827.78
#2012-01-13| 823.02
#2012-01-16| .
#2012-01-17| 826.60
#2012-01-18| 839.66
#2012-01-19| 847.10
#2012-01-20| 839.76
#2012-01-23| 834.45
#2012-01-24| 835.86
#2012-01-25| 847.57
#2012-01-26| 845.42
#2012-01-27| 845.93
#2012-01-30| 839.98
#2012-01-31| 838.31
#2012-02-01| 855.03
#2012-02-02| 856.46
#2012-02-03| 874.71
#2012-02-06| 872.78
#2012-02-07| 869.44
#2012-02-08| 871.26
#2012-02-09| 880.39
#2012-02-10| 864.84
#2012-02-13| 873.46
#2012-02-14| 866.03
#2012-02-15| 857.99
#2012-02-16| 871.11
#2012-02-17| 873.37
#2012-02-20| .
#2012-02-21| 871.33
#2012-02-22| 861.65
#2012-02-23| 878.58
#2012-02-24| 873.52
#2012-02-27| 875.68
#2012-02-28| 861.64
#2012-02-29| 852.96
#2012-03-01| 861.41
#2012-03-02| 852.13
#2012-03-05| 853.58
#2012-03-06| 828.47
#2012-03-07| 840.50
#2012-03-08| 857.61
#2012-03-09| 868.57
#2012-03-12| 869.75
#2012-03-13| 893.37
#2012-03-14| 887.25
#2012-03-15| 898.37
#2012-03-16| 894.00
#2012-03-19| 895.85
#2012-03-20| 884.29
#2012-03-21| 887.64
#2012-03-22| 877.14
#2012-03-23| 882.14
#2012-03-26| 899.26
#2012-03-27| 897.27
#2012-03-28| 884.55
#2012-03-29| 881.47
#2012-03-30| 877.65
#2012-04-02| 882.29
#2012-04-03| 879.16
#2012-04-04| 869.44
#2012-04-05| 867.92
#2012-04-06| .
#2012-04-09| 854.78
#2012-04-10| 832.87
#2012-04-11| 850.02
#2012-04-12| 866.90
#2012-04-13| 853.70
#2012-04-16| 856.18
#2012-04-17| 870.94
#2012-04-18| 858.89
#2012-04-19| 850.48
#2012-04-20| 860.40
#2012-04-23| 846.13
#2012-04-24| 854.63
#2012-04-25| 866.69
#2012-04-26| 873.09
#2012-04-27| 888.97
#2012-04-30| 878.43
#2012-05-01| 883.60
#2012-05-02| 888.84
#2012-05-03| 874.31
#2012-05-04| 860.23
#2012-05-07| 862.22
#2012-05-08| 859.76
#2012-05-09| 852.71
#2012-05-10| 853.78
#2012-05-11| 853.62
#2012-05-14| 837.10
#2012-05-15| 827.02
#2012-05-16| 815.47
#2012-05-17| 787.69
#2012-05-18| 784.05
#2012-05-21| 802.61
#2012-05-22| 800.22
#2012-05-23| 811.38
#2012-05-24| 817.84
#2012-05-25| 816.66
#2012-05-28| .
#2012-05-29| 833.16
#2012-05-30| 808.51
#2012-05-31| 808.18
#2012-06-01| 778.66
#2012-06-04| 769.76
#2012-06-05| 782.47
#2012-06-06| 806.12
#2012-06-07| 810.29
#2012-06-08| 819.06
#2012-06-11| 799.71
#2012-06-12| 811.24
#2012-06-13| 798.48
#2012-06-14| 806.48
#2012-06-15| 814.06
#2012-06-18| 823.50
#2012-06-19| 836.45
#2012-06-20| 827.28
#2012-06-21| 797.44
#2012-06-22| 801.49
#2012-06-25| 787.01
#2012-06-26| 798.35
#2012-06-27| 813.05
#2012-06-28| 822.82
#2012-06-29| 846.27
#2012-07-02| 854.05
#2012-07-03| 864.05
#2012-07-04| .
#2012-07-05| 868.17
#2012-07-06| 860.82
#2012-07-09| 857.10
#2012-07-10| 841.76
#2012-07-11| 836.52
#2012-07-12| 842.20
#2012-07-13| 857.31
#2012-07-16| 849.34
#2012-07-17| 856.34
#2012-07-18| 865.80
#2012-07-19| 866.91
#2012-07-20| 855.76
#2012-07-23| 846.68
#2012-07-24| 833.87
#2012-07-25| 819.53
#2012-07-26| 832.45
#2012-07-27| 852.16
#2012-07-30| 853.45
#2012-07-31| 840.31
#2012-08-01| 833.06
#2012-08-02| 838.88
#2012-08-03| 861.49
#2012-08-06| 863.91
#2012-08-07| 875.53
#2012-08-08| 879.54
#2012-08-09| 883.94
#2012-08-10| 882.47
#2012-08-13| 880.87
#2012-08-14| 879.17
#2012-08-15| 883.18
#2012-08-16| 899.05
#2012-08-17| 905.35
#2012-08-20| 900.95
#2012-08-21| 897.49
#2012-08-22| 896.88
#2012-08-23| 895.35
#2012-08-24| 903.15
#2012-08-27| 899.61
#2012-08-28| 899.44
#2012-08-29| 899.42
#2012-08-30| 886.89
#2012-08-31| 894.64
#2012-09-03| .
#2012-09-04| 898.08
#2012-09-05| 894.86
#2012-09-06| 915.40
#2012-09-07| 924.52
#2012-09-10| 927.87
#2012-09-11| 933.67
#2012-09-12| 946.70
#2012-09-13| 961.74
#2012-09-14| 979.73
#2012-09-17| 966.63
#2012-09-18| 963.66
#2012-09-19| 972.30
#2012-09-20| 969.60
#2012-09-21| 977.51
#2012-09-24| 973.77
#2012-09-25| 953.52
#2012-09-26| 940.68
#2012-09-27| 955.00
#2012-09-28| 946.35
#2012-10-01| 948.42
#2012-10-02| 952.58
#2012-10-03| 958.42
#2012-10-04| 968.30
#2012-10-05| 972.85
#2012-10-08| 961.50
#2012-10-09| 940.46
#2012-10-10| 937.92
#2012-10-11| 937.90
#2012-10-12| 935.85
#2012-10-15| 946.93
#2012-10-16| 960.29
#2012-10-17| 969.95
#2012-10-18| 973.16
#2012-10-19| 955.35
#2012-10-22| 952.61
#2012-10-23| 944.68
#2012-10-24| 952.22
#2012-10-25| 939.93
#2012-10-26| 936.08
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 958.31
#2012-11-01| 978.51
#2012-11-02| 963.26
#2012-11-05| 978.98
#2012-11-06| 986.81
#2012-11-07| 971.84
#2012-11-08| 951.88
#2012-11-09| 950.91
#2012-11-12| 957.19
#2012-11-13| 957.05
#2012-11-14| 938.16
#2012-11-15| 932.49
#2012-11-16| 941.77
#2012-11-19| 965.66
#2012-11-20| 975.95
#2012-11-21| 981.85
#2012-11-22| .
#2012-11-23| 994.20
#2012-11-26| 992.76
#2012-11-27| 989.39
#2012-11-28| 990.20
#2012-11-29| 997.12
#2012-11-30|1000.00
#2012-12-03| 994.98
#2012-12-04| 998.91
#2012-12-05| 988.94
#2012-12-06| 991.91
#2012-12-07| 994.73
#2012-12-10|1005.30
#2012-12-11|1010.99
#2012-12-12|1010.67
#2012-12-13|1007.77
#2012-12-14|1007.78
#2012-12-17|1024.18
#2012-12-18|1038.18
#2012-12-19|1034.15
#2012-12-20|1044.43
#2012-12-21|1030.71
#2012-12-24|1031.65
#2012-12-25|1031.65
#2012-12-26|1025.21
#2012-12-27|1024.45
#2012-12-28|1014.30
#2012-12-31|1035.91
#2013-01-01|1035.91
#2013-01-02|1067.56
#2013-01-03|1061.98
#2013-01-04|1070.73
#2013-01-07|1067.29
#2013-01-08|1072.24
#2013-01-09|1080.53
#2013-01-10|1087.64
#2013-01-11|1084.27
#2013-01-14|1078.98
#2013-01-15|1084.36
#2013-01-16|1079.84
#2013-01-17|1095.42
#2013-01-18|1101.92
#2013-01-21|1102.60
#2013-01-22|1111.94
#2013-01-23|1109.65
#2013-01-24|1116.73
#2013-01-25|1127.25
#2013-01-28|1123.13
#2013-01-29|1130.26
#2013-01-30|1113.44
#2013-01-31|1115.25
#2013-02-01|1124.88
#2013-02-04|1112.78
#2013-02-05|1123.12
#2013-02-06|1125.82
#2013-02-07|1119.84
#2013-02-08|1122.16
#2013-02-11|1121.06
#2013-02-12|1135.88
#2013-02-13|1145.08
#2013-02-14|1144.48
#2013-02-15|1150.06
#2013-02-18|1149.74
#2013-02-19|1154.18
#2013-02-20|1118.48
#2013-02-21|1105.28
#2013-02-22|1118.90
#2013-02-25|1083.96
#2013-02-26|1095.54
#2013-02-27|1114.65
#2013-02-28|1113.15
#2013-03-01|1109.14
#2013-03-04|1114.90
#2013-03-05|1133.62
#2013-03-06|1135.36
#2013-03-07|1140.49
#2013-03-08|1150.89
#2013-03-11|1150.58
#2013-03-12|1143.40
#2013-03-13|1151.52
#2013-03-14|1164.42
#2013-03-15|1161.67
#2013-03-18|1159.29
#2013-03-19|1155.71
#2013-03-20|1172.14
#2013-03-21|1155.39
#2013-03-22|1157.00
#2013-03-25|1149.11
#2013-03-26|1155.10
#2013-03-27|1151.76
#2013-03-28|1158.58
#2013-03-29|1158.58
#2013-04-01|1138.40
#2013-04-02|1123.90
#2013-04-03|1096.87
#2013-04-04|1101.35
#2013-04-05|1108.32
#2013-04-08|1119.97
#2013-04-09|1119.52
#2013-04-10|1130.35
#2013-04-11|1134.48
#2013-04-12|1122.45
#2013-04-15|1065.28
#2013-04-16|1092.06
#2013-04-17|1071.11
#2013-04-18|1067.53
#2013-04-19|1081.54
#2013-04-22|1089.94
#2013-04-23|1101.56
#2013-04-24|1116.39
#2013-04-25|1123.19
#2013-04-26|1116.43
#2013-04-29|1121.29
#2013-04-30|1122.76
#2013-05-01|1103.41
#2013-05-02|1129.00
#2013-05-03|1158.03
#2013-05-06|1162.63
#2013-05-07|1169.57
#2013-05-08|1176.11
#2013-05-09|1170.32
#2013-05-10|1177.93
#2013-05-13|1171.88
#2013-05-14|1195.80
#2013-05-15|1206.97
#2013-05-16|1199.76
#2013-05-17|1219.94
#2013-05-20|1224.19
#2013-05-21|1224.52
#2013-05-22|1206.18
#2013-05-23|1205.56
#2013-05-24|1202.16
#2013-05-27|1202.74
#2013-05-28|1217.16
#2013-05-29|1201.62
#2013-05-30|1210.79
#2013-05-31|1200.11
#2013-06-03|1193.04
#2013-06-04|1172.33
#2013-06-05|1151.76
#2013-06-06|1165.06
#2013-06-07|1178.93
#2013-06-10|1180.99
#2013-06-11|1159.85
#2013-06-12|1149.76
#2013-06-13|1175.75
#2013-06-14|1170.97
#2013-06-17|1184.88
#2013-06-18|1198.48
#2013-06-19|1180.34
#2013-06-20|1140.43
#2013-06-21|1127.11
#2013-06-24|1107.47
#2013-06-25|1125.07
#2013-06-26|1129.08
#2013-06-27|1148.65
#2013-06-28|1133.81
#2013-07-01|1147.22
#2013-07-02|1139.57
#2013-07-03|1139.73
#2013-07-04|1140.94
#2013-07-05|1148.56
#2013-07-08|1145.09
#2013-07-09|1167.66
#2013-07-10|1169.88
#2013-07-11|1196.03
#2013-07-12|1200.83
#2013-07-15|1197.34
#2013-07-16|1187.26
#2013-07-17|1190.18
#2013-07-18|1190.50
#2013-07-19|1201.42
#2013-07-22|1202.76
#2013-07-23|1202.62
#2013-07-24|1191.15
#2013-07-25|1186.54
#2013-07-26|1180.18
#2013-07-29|1165.57
#2013-07-30|1170.45
#2013-07-31|1175.67
#2013-08-01|1202.73
#2013-08-02|1209.07
#2013-08-05|1203.66
#2013-08-06|1177.23
#2013-08-07|1165.29
#2013-08-08|1178.45
#2013-08-09|1176.26
#2013-08-12|1177.43
#2013-08-13|1168.30
#2013-08-14|1162.51
#2013-08-15|1150.04
#2013-08-16|1153.18
#2013-08-19|1136.98
#2013-08-20|1152.86
#2013-08-21|1147.83
#2013-08-22|1164.35
#2013-08-23|1157.66
#2013-08-26|1157.96
#2013-08-27|1132.11
#2013-08-28|1134.05
#2013-08-29|1141.95
#2013-08-30|1129.44
#2013-09-02|1129.48
#2013-09-03|1131.22
#2013-09-04|1139.06
#2013-09-05|1146.90
#2013-09-06|1149.06
#2013-09-09|1173.68
#2013-09-10|1187.18
#2013-09-11|1189.72
#2013-09-12|1186.35
#2013-09-13|1187.10
#2013-09-16|1196.47
#2013-09-17|1201.10
#2013-09-18|1227.77
#2013-09-19|1229.60
#2013-09-20|1220.11
#2013-09-23|1210.63
#2013-09-24|1216.06
#2013-09-25|1215.53
#2013-09-26|1221.28
#2013-09-27|1214.04
#2013-09-30|1218.77
#2013-10-01|1236.31
#2013-10-02|1235.13
#2013-10-03|1219.89
#2013-10-04|1226.68
#2013-10-07|1211.05
#2013-10-08|1184.79
#2013-10-09|1181.70
#2013-10-10|1209.68
#2013-10-11|1225.81
#2013-10-14|1229.08
#2013-10-15|1213.47
#2013-10-16|1217.98
#2013-10-17|1236.59
#2013-10-18|1250.52
#2013-10-21|1252.34
#2013-10-22|1268.72
#2013-10-23|1257.20
#2013-10-24|1273.49
#2013-10-25|1282.81
#2013-10-28|1280.95
#2013-10-29|1286.61
#2013-10-30|1274.81
#2013-10-31|1266.76
#2013-11-01|1266.88
#2013-11-04|1285.64
#2013-11-05|1274.95
#2013-11-06|1276.95
#2013-11-07|1257.82
#2013-11-08|1274.92
#2013-11-11|1273.43
#2013-11-12|1269.98
#2013-11-13|1283.39
#2013-11-14|1294.48
#2013-11-15|1299.36
#2013-11-18|1287.28
#2013-11-19|1277.82
#2013-11-20|1273.90
#2013-11-21|1290.16
#2013-11-22|1289.76
#2013-11-25|1285.81
#2013-11-26|1295.21
#2013-11-27|1298.33
#2013-11-28|1298.60
#2013-11-29|1295.69
#2013-12-02|1287.11
#2013-12-03|1275.23
#2013-12-04|1269.68
#2013-12-05|1264.74
#2013-12-06|1282.61
#2013-12-09|1285.27
#2013-12-10|1281.66
#2013-12-11|1259.62
#2013-12-12|1259.40
#2013-12-13|1267.90
#2013-12-16|1275.83
#2013-12-17|1271.34
#2013-12-18|1298.28
#2013-12-19|1293.82
#2013-12-20|1309.62
#2013-12-23|1320.86
#2013-12-24|1327.23
#2013-12-25|1327.23
#2013-12-26|1330.94
#2013-12-27|1330.36
#2013-12-30|1334.34
#2013-12-31|1341.45
#2014-01-01|1341.45
#2014-01-02|1325.48
#2014-01-03|1331.78
#2014-01-06|1319.13
#2014-01-07|1331.55
#2014-01-08|1335.45
#2014-01-09|1347.56
#2014-01-10|1361.10
#2014-01-13|1344.51
#2014-01-14|1360.50
#2014-01-15|1368.94
#2014-01-16|1364.78
#2014-01-17|1359.08
#2014-01-20|1359.74
#2014-01-21|1367.81
#2014-01-22|1374.22
#2014-01-23|1363.46
#2014-01-24|1320.60
#2014-01-27|1310.26
#2014-01-28|1326.76
#2014-01-29|1314.32
#2014-01-30|1310.68
#2014-01-31|1307.80
#2014-02-03|1264.25
#2014-02-04|1281.10
#2014-02-05|1275.39
#2014-02-06|1304.74
#2014-02-07|1319.72
#2014-02-10|1314.93
#2014-02-11|1327.02
#2014-02-12|1349.29
#2014-02-13|1358.37
#2014-02-14|1367.67
#2014-02-17|1367.71
#2014-02-18|1372.27
#2014-02-19|1362.21
#2014-02-20|1373.97
#2014-02-21|1368.81
#2014-02-24|1371.59
#2014-02-25|1371.92
#2014-02-26|1393.42
#2014-02-27|1401.45
#2014-02-28|1399.97
#2014-03-03|1387.95
#2014-03-04|1411.58
#2014-03-05|1409.21
#2014-03-06|1415.60
#2014-03-07|1419.35
#2014-03-10|1407.79
#2014-03-11|1395.58
#2014-03-12|1391.18
#2014-03-13|1370.16
#2014-03-14|1376.01
#2014-03-17|1389.15
#2014-03-18|1407.03
#2014-03-19|1397.07
#2014-03-20|1390.66
#2014-03-21|1388.02
#2014-03-24|1376.68
#2014-03-25|1385.38
#2014-03-26|1362.58
#2014-03-27|1359.19
#2014-03-28|1373.55
#2014-03-31|1391.55
#2014-04-01|1400.66
#2014-04-02|1408.37
#2014-04-03|1404.35
#2014-04-04|1390.37
#2014-04-07|1355.89
#2014-04-08|1362.15
#2014-04-09|1383.24
#2014-04-10|1357.64
#2014-04-11|1339.41
#2014-04-14|1344.52
#2014-04-15|1347.67
#2014-04-16|1365.40
#2014-04-17|1376.41
#2014-04-18|1376.19
#2014-04-21|1380.84
#2014-04-22|1392.46
#2014-04-23|1381.67
#2014-04-24|1378.25
#2014-04-25|1352.85
#2014-04-28|1340.19
#2014-04-29|1343.04
#2014-04-30|1348.98
#2014-05-01|1347.96
#2014-05-02|1358.44
#2014-05-05|1345.24
#2014-05-06|1328.37
#2014-05-07|1330.93
#2014-05-08|1320.36
#2014-05-09|1321.42
#2014-05-12|1347.36
#2014-05-13|1339.87
#2014-05-14|1322.52
#2014-05-15|1307.29
#2014-05-16|1312.63
#2014-05-19|1321.40
#2014-05-20|1305.57
#2014-05-21|1313.54
#2014-05-22|1320.78
#2014-05-23|1336.84
#2014-05-26|1336.98
#2014-05-27|1349.04
#2014-05-28|1343.97
#2014-05-29|1343.56
#2014-05-30|1339.74
#2014-06-02|1339.32
#2014-06-03|1336.04
#2014-06-04|1339.58
#2014-06-05|1359.00
#2014-06-06|1378.33
#2014-06-09|1387.32
#2014-06-10|1386.39
#2014-06-11|1370.94
#2014-06-12|1357.92
#2014-06-13|1358.58
#2014-06-16|1356.30
#2014-06-17|1354.84
#2014-06-18|1360.96
#2014-06-19|1364.47
#2014-06-20|1363.13
#2014-06-23|1360.46
#2014-06-24|1349.42
#2014-06-25|1353.25
#2014-06-26|1350.06
#2014-06-27|1361.14
#2014-06-30|1363.37
#2014-07-01|1366.32
#2014-07-02|1358.00
#2014-07-03|1368.54
#2014-07-04|1369.09
#2014-07-07|1349.55
#2014-07-08|1341.03
#2014-07-09|1341.73
#2014-07-10|1326.10
#2014-07-11|1325.95
#2014-07-14|1332.67
#2014-07-15|1326.80
#2014-07-16|1328.69
#2014-07-17|1317.06
#2014-07-18|1331.80
#2014-07-21|1327.31
#2014-07-22|1343.00
#2014-07-23|1347.28
#2014-07-24|1336.76
#2014-07-25|1325.41
#2014-07-28|1311.12
#2014-07-29|1306.19
#2014-07-30|1304.60
#2014-07-31|1275.35
#2014-08-01|1278.26
#2014-08-04|1290.46
#2014-08-05|1283.91
#2014-08-06|1288.42
#2014-08-07|1280.97
#2014-08-08|1298.32
#2014-08-11|1308.59
#2014-08-12|1300.12
#2014-08-13|1308.52
#2014-08-14|1316.33
#2014-08-15|1313.30
#2014-08-18|1333.68
#2014-08-19|1341.99
#2014-08-20|1344.83
#2014-08-21|1350.66
#2014-08-22|1348.12
#2014-08-25|1353.41
#2014-08-26|1360.80
#2014-08-27|1359.77
#2014-08-28|1356.72
#2014-08-29|1356.96
#2014-09-01|1356.81
#2014-09-02|1357.35
#2014-09-03|1352.82
#2014-09-04|1352.86
#2014-09-05|1355.82
#2014-09-08|1354.86
#2014-09-09|1342.66
#2014-09-10|1340.83
#2014-09-11|1345.43
#2014-09-12|1331.38
#2014-09-15|1324.22
#2014-09-16|1330.54
#2014-09-17|1335.26
#2014-09-18|1338.57
#2014-09-19|1328.85
#2014-09-22|1311.85
#2014-09-23|1305.81
#2014-09-24|1311.50
#2014-09-25|1292.85
#2014-09-26|1299.46
#2014-09-29|1294.04
#2014-09-30|1281.92
#2014-10-01|1262.12
#2014-10-02|1264.15
#2014-10-03|1267.32
#2014-10-06|1261.19
#2014-10-07|1240.23
#2014-10-08|1256.89
#2014-10-09|1225.66
#2014-10-10|1199.91
#2014-10-13|1174.40
#2014-10-14|1177.25
#2014-10-15|1187.21
#2014-10-16|1200.95
#2014-10-17|1223.46
#2014-10-20|1236.69
#2014-10-21|1267.38
#2014-10-22|1249.86
#2014-10-23|1273.22
#2014-10-24|1283.64
#2014-10-27|1272.11
#2014-10-28|1284.19
#2014-10-29|1275.24
#2014-10-30|1282.37
#2014-10-31|1301.21
#2014-11-03|1297.22
#2014-11-04|1279.80
#2014-11-05|1293.53
#2014-11-06|1304.67
#2014-11-07|1315.00
#2014-11-10|1311.75
#2014-11-11|1312.94
#2014-11-12|1316.85
#2014-11-13|1304.92
#2014-11-14|1307.68
#2014-11-17|1299.45
#2014-11-18|1314.43
#2014-11-19|1309.52
#2014-11-20|1329.85
#2014-11-21|1340.09
#2014-11-24|1340.42
#2014-11-25|1337.10
#2014-11-26|1327.37
#2014-11-27|1326.45
#2014-11-28|1293.90
#2014-12-01|1265.98
#2014-12-02|1281.98
#2014-12-03|1301.17
#2014-12-04|1297.19
#2014-12-05|1297.26
#2014-12-08|1274.79
#2014-12-09|1288.57
#2014-12-10|1249.10
#2014-12-11|1255.88
#2014-12-12|1226.57
#2014-12-15|1216.09
#2014-12-16|1215.05
#2014-12-17|1250.83
#2014-12-18|1274.78
#2014-12-19|1283.28
#2014-12-22|1282.05
#2014-12-23|1292.50
#2014-12-24|1294.42
#2014-12-25|1294.42
#2014-12-26|1298.86
#2014-12-29|1308.29
#2014-12-30|1303.34
#2014-12-31|1295.62
#2015-01-01|1295.62
#2015-01-02|1292.48
#2015-01-05|1262.23
#2015-01-06|1250.02
#2015-01-07|1260.02
#2015-01-08|1297.55
#2015-01-09|1288.35
#2015-01-12|1276.36
#2015-01-13|1266.03
#2015-01-14|1257.28
#2015-01-15|1234.76
#2015-01-16|1255.51
#2015-01-19|1256.36
#2015-01-20|1247.04
#2015-01-21|1257.72
#2015-01-22|1270.93
#2015-01-23|1269.26
#2015-01-26|1286.15
#2015-01-27|1278.61
#2015-01-28|1259.05
#2015-01-29|1273.07
#2015-01-30|1253.36
#2015-02-02|1279.84
#2015-02-03|1305.84
#2015-02-04|1290.51
#2015-02-05|1300.07
#2015-02-06|1304.91
#2015-02-09|1305.13
#2015-02-10|1321.61
#2015-02-11|1319.56
#2015-02-12|1339.26
#2015-02-13|1352.98
#2015-02-16|1352.81
#2015-02-17|1358.53
#2015-02-18|1364.70
#2015-02-19|1362.39
#2015-02-20|1364.56
#2015-02-23|1359.01
#2015-02-24|1366.29
#2015-02-25|1367.96
#2015-02-26|1361.21
#2015-02-27|1353.92
#2015-03-02|1369.98
#2015-03-03|1360.03
#2015-03-04|1356.91
#2015-03-05|1358.93
#2015-03-06|1340.42
#2015-03-09|1344.82
#2015-03-10|1326.22
#2015-03-11|1335.95
#2015-03-12|1356.34
#2015-03-13|1339.90
#2015-03-16|1345.43
#2015-03-17|1341.87
#2015-03-18|1355.14
#2015-03-19|1346.34
#2015-03-20|1365.90
#2015-03-23|1367.60
#2015-03-24|1370.24
#2015-03-25|1352.90
#2015-03-26|1354.47
#2015-03-27|1356.33
#2015-03-30|1377.51
#2015-03-31|1372.35
#2015-04-01|1362.64
#2015-04-02|1368.29
#2015-04-03|1368.78
#2015-04-06|1380.80
#2015-04-07|1370.57
#2015-04-08|1375.47
#2015-04-09|1377.22
#2015-04-10|1382.25
#2015-04-13|1379.93
#2015-04-14|1387.22
#2015-04-15|1405.69
#2015-04-16|1388.68
#2015-04-17|1373.82
#2015-04-20|1379.66
#2015-04-21|1378.61
#2015-04-22|1379.83
#2015-04-23|1383.91
#2015-04-24|1386.25
#2015-04-27|1382.82
#2015-04-28|1382.51
#2015-04-29|1379.50
#2015-04-30|1360.93
#2015-05-01|1377.40
#2015-05-04|1379.09
#2015-05-05|1365.38
#2015-05-06|1368.30
#2015-05-07|1379.61
#2015-05-08|1396.45
#2015-05-11|1397.77
#2015-05-12|1387.08
#2015-05-13|1401.97
#2015-05-14|1418.31
#2015-05-15|1417.81
#2015-05-18|1425.59
#2015-05-19|1426.58
#2015-05-20|1423.20
#2015-05-21|1427.30
#2015-05-22|1414.85
#2015-05-25|1414.87
#2015-05-26|1402.57
#2015-05-27|1413.55
#2015-05-28|1410.75
#2015-05-29|1400.87
#2015-06-01|1406.05
#2015-06-02|1413.38
#2015-06-03|1418.40
#2015-06-04|1398.29
#2015-06-05|1404.59
#2015-06-08|1389.48
#2015-06-09|1388.40
#2015-06-10|1408.38
#2015-06-11|1409.16
#2015-06-12|1401.06
#2015-06-15|1389.40
#2015-06-16|1393.68
#2015-06-17|1392.84
#2015-06-18|1407.01
#2015-06-19|1408.32
#2015-06-22|1419.50
#2015-06-23|1417.51
#2015-06-24|1400.02
#2015-06-25|1394.05
#2015-06-26|1395.12
#2015-06-29|1359.28
#2015-06-30|1360.99
#2015-07-01|1371.54
#2015-07-02|1365.56
#2015-07-03|1366.18
#2015-07-06|1357.81
#2015-07-07|1363.40
#2015-07-08|1338.01
#2015-07-09|1338.91
#2015-07-10|1360.86
#2015-07-13|1374.13
#2015-07-14|1380.03
#2015-07-15|1361.47
#2015-07-16|1356.33
#2015-07-17|1356.92
#2015-07-20|1365.04
#2015-07-21|1360.49
#2015-07-22|1368.55
#2015-07-23|1360.97
#2015-07-24|1345.35
#2015-07-27|1328.19
#2015-07-28|1357.69
#2015-07-29|1382.71
#2015-07-30|1389.19
#2015-07-31|1389.13
#2015-08-03|1381.18
#2015-08-04|1394.36
#2015-08-05|1389.07
#2015-08-06|1378.69
#2015-08-07|1375.49
#2015-08-10|1404.11
#2015-08-11|1397.23
#2015-08-12|1401.88
#2015-08-13|1398.15
#2015-08-14|1411.89
#2015-08-17|1419.76
#2015-08-18|1422.16
#2015-08-19|1408.05
#2015-08-20|1366.52
#2015-08-21|1335.60
#2015-08-24|1282.31
#2015-08-25|1260.97
#2015-08-26|1288.69
#2015-08-27|1325.59
#2015-08-28|1333.49
#2015-08-31|1336.11
#2015-09-01|1301.35
#2015-09-02|1326.50
#2015-09-03|1338.26
#2015-09-04|1321.78
#2015-09-07|1321.58
#2015-09-08|1354.89
#2015-09-09|1346.13
#2015-09-10|1344.45
#2015-09-11|1349.81
#2015-09-14|1343.97
#2015-09-15|1354.41
#2015-09-16|1365.77
#2015-09-17|1363.65
#2015-09-18|1333.28
#2015-09-21|1335.76
#2015-09-22|1305.08
#2015-09-23|1284.17
#2015-09-24|1273.03
#2015-09-25|1272.29
#2015-09-28|1229.84
#2015-09-29|1213.94
#2015-09-30|1242.53
#2015-10-01|1256.23
#2015-10-02|1278.94
#2015-10-05|1312.67
#2015-10-06|1305.39
#2015-10-07|1329.04
#2015-10-08|1355.28
#2015-10-09|1354.93
#2015-10-12|1347.43
#2015-10-13|1327.86
#2015-10-14|1312.94
#2015-10-15|1324.35
#2015-10-16|1309.08
#2015-10-19|1309.02
#2015-10-20|1311.97
#2015-10-21|1301.71
#2015-10-22|1335.61
#2015-10-23|1342.49
#2015-10-26|1331.90
#2015-10-27|1308.05
#2015-10-28|1352.86
#2015-10-29|1352.23
#2015-10-30|1370.02
#2015-11-02|1388.97
#2015-11-03|1376.55
#2015-11-04|1383.35
#2015-11-05|1395.45
#2015-11-06|1388.16
#2015-11-09|1376.23
#2015-11-10|1380.23
#2015-11-11|1389.47
#2015-11-12|1355.73
#2015-11-13|1356.04
#2015-11-16|1381.20
#2015-11-17|1378.91
#2015-11-18|1406.52
#2015-11-19|1410.92
#2015-11-20|1410.10
#2015-11-23|1414.38
#2015-11-24|1420.98
#2015-11-25|1422.86
#2015-11-26|1422.59
#2015-11-27|1426.69
#2015-11-30|1421.50
#2015-12-01|1433.30
#2015-12-02|1419.66
#2015-12-03|1394.11
#2015-12-04|1406.57
#2015-12-07|1385.12
#2015-12-08|1374.99
#2015-12-09|1353.91
#2015-12-10|1357.76
#2015-12-11|1338.65
#2015-12-14|1333.87
#2015-12-15|1346.96
#2015-12-16|1367.77
#2015-12-17|1338.15
#2015-12-18|1319.95
#2015-12-21|1328.62
#2015-12-22|1341.73
#2015-12-23|1366.55
#2015-12-24|1366.09
#2015-12-25|1366.09
#2015-12-28|1358.90
#2015-12-29|1365.27
#2015-12-30|1353.48
#2015-12-31|1341.14
#2016-01-01|1341.14
#2016-01-04|1324.72
#2016-01-05|1316.89
#2016-01-06|1291.20
#2016-01-07|1251.48
#2016-01-08|1232.31
#2016-01-11|1220.19
#2016-01-12|1230.26
#2016-01-13|1192.99
#2016-01-14|1203.81
#2016-01-15|1187.68
#2016-01-18|1186.47
#2016-01-19|1170.47
#2016-01-20|1169.04
#2016-01-21|1172.64
#2016-01-22|1204.62
#2016-01-25|1170.85
#2016-01-26|1198.81
#2016-01-27|1190.18
#2016-01-28|1191.07
#2016-01-29|1240.68
#2016-02-01|1231.35
#2016-02-02|1202.80
#2016-02-03|1212.06
#2016-02-04|1235.84
#2016-02-05|1212.97
#2016-02-08|1171.79
#2016-02-09|1187.61
#2016-02-10|1193.55
#2016-02-11|1172.52
#2016-02-12|1203.32
#2016-02-15|1203.64
#2016-02-16|1229.74
#2016-02-17|1257.87
#2016-02-18|1248.89
#2016-02-19|1247.77
#2016-02-22|1270.22
#2016-02-23|1263.08
#2016-02-24|1282.47
#2016-02-25|1297.50
#2016-02-26|1313.11
#2016-02-29|1304.69
#2016-03-01|1341.57
#2016-03-02|1343.87
#2016-03-03|1351.79
#2016-03-04|1358.93
#2016-03-07|1372.31
#2016-03-08|1350.41
#2016-03-09|1355.53
#2016-03-10|1355.44
#2016-03-11|1379.92
#2016-03-14|1377.96
#2016-03-15|1370.12
#2016-03-16|1389.45
#2016-03-17|1414.36
#2016-03-18|1422.50
#2016-03-21|1421.12
#2016-03-22|1432.02
#2016-03-23|1417.09
#2016-03-24|1417.33
#2016-03-25|1417.33
#2016-03-28|1423.22
#2016-03-29|1442.74
#2016-03-30|1443.49
#2016-03-31|1447.01
#2016-04-01|1456.92
#2016-04-04|1442.84
#2016-04-05|1436.50
#2016-04-06|1460.62
#2016-04-07|1446.48
#2016-04-08|1461.54
#2016-04-11|1456.28
#2016-04-12|1468.32
#2016-04-13|1489.31
#2016-04-14|1481.49
#2016-04-15|1486.70
#2016-04-18|1494.69
#2016-04-19|1499.29
#2016-04-20|1504.37
#2016-04-21|1500.99
#2016-04-22|1512.51
#2016-04-25|1499.22
#2016-04-26|1509.70
#2016-04-27|1515.56
#2016-04-28|1488.15
#2016-04-29|1479.56
#2016-05-02|1492.80
#2016-05-03|1480.40
#2016-05-04|1470.38
#2016-05-05|1484.44
#2016-05-06|1498.77
#2016-05-09|1499.80
#2016-05-10|1524.54
#2016-05-11|1513.82
#2016-05-12|1516.03
#2016-05-13|1501.83
#2016-05-16|1518.40
#2016-05-17|1504.56
#2016-05-18|1500.36
#2016-05-19|1488.92
#2016-05-20|1507.29
#2016-05-23|1510.34
#2016-05-24|1534.66
#2016-05-25|1545.31
#2016-05-26|1541.04
#2016-05-27|1546.67
#2016-05-30|1546.29
#2016-05-31|1546.94
#2016-06-01|1548.20
#2016-06-02|1542.14
#2016-06-03|1538.23
#2016-06-06|1547.10
#2016-06-07|1556.04
#2016-06-08|1570.13
#2016-06-09|1560.70
#2016-06-10|1533.73
#2016-06-13|1515.50
#2016-06-14|1509.94
#2016-06-15|1508.21
#2016-06-16|1509.21
#2016-06-17|1511.06
#2016-06-20|1532.05
#2016-06-21|1529.70
#2016-06-22|1526.42
#2016-06-23|1552.52
#2016-06-24|1502.52
#2016-06-27|1454.44
#2016-06-28|1481.14
#2016-06-29|1508.27
#2016-06-30|1540.04
#2016-07-01|1543.84
#2016-07-04|1544.30
#2016-07-05|1531.84
#2016-07-06|1556.56
#2016-07-07|1562.49
#2016-07-08|1592.88
#2016-07-11|1607.34
#2016-07-12|1620.16
#2016-07-13|1619.75
#2016-07-14|1618.74
#2016-07-15|1621.17
#2016-07-18|1626.70
#2016-07-19|1622.28
#2016-07-20|1636.50
#2016-07-21|1611.44
#2016-07-22|1615.52
#2016-07-25|1615.51
#2016-07-26|1629.70
#2016-07-27|1632.35
#2016-07-28|1644.63
#2016-07-29|1633.00
#2016-08-01|1617.46
#2016-08-02|1614.00
#2016-08-03|1621.84
#2016-08-04|1616.73
#2016-08-05|1629.55
#2016-08-08|1628.66
#2016-08-09|1627.03
#2016-08-10|1630.15
#2016-08-11|1632.38
#2016-08-12|1622.41
#2016-08-15|1634.07
#2016-08-16|1615.02
#2016-08-17|1605.76
#2016-08-18|1614.96
#2016-08-19|1608.72
#2016-08-22|1617.63
#2016-08-23|1631.42
#2016-08-24|1621.14
#2016-08-25|1617.70
#2016-08-26|1610.43
#2016-08-29|1620.44
#2016-08-30|1616.79
#2016-08-31|1598.47
#2016-09-01|1598.77
#2016-09-02|1610.05
#2016-09-05|1610.70
#2016-09-06|1599.67
#2016-09-07|1599.95
#2016-09-08|1593.91
#2016-09-09|1531.95
#2016-09-12|1550.91
#2016-09-13|1525.26
#2016-09-14|1520.66
#2016-09-15|1535.44
#2016-09-16|1517.50
#2016-09-19|1529.20
#2016-09-20|1518.47
#2016-09-21|1543.28
#2016-09-22|1569.56
#2016-09-23|1562.32
#2016-09-26|1560.14
#2016-09-27|1568.90
#2016-09-28|1582.25
#2016-09-29|1564.39
#2016-09-30|1568.28
#2016-10-03|1555.51
#2016-10-04|1545.76
#2016-10-05|1552.87
#2016-10-06|1571.53
#2016-10-07|1536.46
#2016-10-10|1549.90
#2016-10-11|1520.33
#2016-10-12|1530.28
#2016-10-13|1525.84
#2016-10-14|1527.45
#2016-10-17|1532.10
#2016-10-18|1533.35
#2016-10-19|1526.67
#2016-10-20|1520.76
#2016-10-21|1524.39
#2016-10-24|1533.28
#2016-10-25|1479.76
#2016-10-26|1483.48
#2016-10-27|1475.98
#2016-10-28|1488.31
#2016-10-31|1497.01
#2016-11-01|1484.63
#2016-11-02|1467.15
#2016-11-03|1465.46
#2016-11-04|1468.15
#2016-11-07|1492.09
#2016-11-08|1506.59
#2016-11-09|1582.48
#2016-11-10|1625.15
#2016-11-11|1622.93
#2016-11-14|1651.01
#2016-11-15|1663.21
#2016-11-16|1640.88
#2016-11-17|1652.78
#2016-11-18|1645.67
#2016-11-21|1662.20
#2016-11-22|1671.91
#2016-11-23|1688.69
#2016-11-24|1688.85
#2016-11-25|1702.29
#2016-11-28|1671.47
#2016-11-29|1672.52
#2016-11-30|1664.81
#2016-12-01|1663.04
#2016-12-02|1661.75
#2016-12-05|1678.20
#2016-12-06|1689.32
#2016-12-07|1713.69
#2016-12-08|1724.78
#2016-12-09|1731.07
#2016-12-12|1713.89
#2016-12-13|1706.29
#2016-12-14|1690.34
#2016-12-15|1680.06
#2016-12-16|1682.53
#2016-12-19|1684.82
#2016-12-20|1689.18
#2016-12-21|1693.11
#2016-12-22|1679.41
#2016-12-23|1682.79
#2016-12-26|1682.79
#2016-12-27|1693.65
#2016-12-28|1669.97
#2016-12-29|1668.81
#2016-12-30|1654.76
#2017-01-02|1654.76
#2017-01-03|1673.20
#2017-01-04|1698.74
#2017-01-05|1685.90
#2017-01-06|1671.72
#2017-01-09|1640.88
#2017-01-10|1656.72
#2017-01-11|1666.23
#2017-01-12|1656.56
#2017-01-13|1671.48
#2017-01-16|1670.60
#2017-01-17|1652.47
#2017-01-18|1662.10
#2017-01-19|1652.99
#2017-01-20|1664.02
#2017-01-23|1662.35
#2017-01-24|1706.26
#2017-01-25|1741.56
#2017-01-26|1748.43
#2017-01-27|1734.45
#2017-01-30|1717.06
#2017-01-31|1707.50
#2017-02-01|1709.82
#2017-02-02|1696.68
#2017-02-03|1716.64
#2017-02-06|1706.97
#2017-02-07|1700.18
#2017-02-08|1696.18
#2017-02-09|1712.68
#2017-02-10|1729.19
#2017-02-13|1732.32
#2017-02-14|1727.84
#2017-02-15|1736.63
#2017-02-16|1736.63
#2017-02-17|1720.77
#2017-02-20|1720.92
#2017-02-21|1741.93
#2017-02-22|1730.55
#2017-02-23|1702.61
#2017-02-24|1706.32
#2017-02-27|1730.84
#2017-02-28|1709.97
#2017-03-01|1749.18
#2017-03-02|1731.08
#2017-03-03|1728.39
#2017-03-06|1713.06
#2017-03-07|1699.75
#2017-03-08|1699.96
#2017-03-09|1688.96
#2017-03-10|1710.47
#2017-03-13|1714.93
#2017-03-14|1699.11
#2017-03-15|1723.13
#2017-03-16|1719.89
#2017-03-17|1718.31
#2017-03-20|1706.84
#2017-03-21|1675.74
#2017-03-22|1684.69
#2017-03-23|1690.41
#2017-03-24|1675.98
#2017-03-27|1673.62
#2017-03-28|1687.99
#2017-03-29|1697.82
#2017-03-30|1701.33
#2017-03-31|1712.17
#2017-04-03|1691.50
#2017-04-04|1684.23
#2017-04-05|1674.95
#2017-04-06|1690.27
#2017-04-07|1698.02
#2017-04-10|1701.18
#2017-04-11|1708.59
#2017-04-12|1680.38
#2017-04-13|1661.01
#2017-04-14|1661.01
#2017-04-17|1681.48
#2017-04-18|1678.64
#2017-04-19|1680.76
#2017-04-20|1705.67
#2017-04-21|1709.91
#2017-04-24|1730.54
#2017-04-25|1746.71
#2017-04-26|1750.51
#2017-04-27|1754.41
#2017-04-28|1732.85
#2017-05-01|1738.34
#2017-05-02|1753.77
#2017-05-03|1745.49
#2017-05-04|1747.94
#2017-05-05|1749.48
#2017-05-08|1737.26
#2017-05-09|1740.50
#2017-05-10|1740.01
#2017-05-11|1729.62
#2017-05-12|1701.49
#2017-05-15|1717.68
#2017-05-16|1709.73
#2017-05-17|1670.58
#2017-05-18|1677.06
#2017-05-19|1690.34
#2017-05-22|1693.60
#2017-05-23|1694.37
#2017-05-24|1688.65
#2017-05-25|1688.27
#2017-05-26|1684.41
#2017-05-29|1685.43
#2017-05-30|1679.77
#2017-05-31|1676.82
#2017-06-01|1705.74
#2017-06-02|1717.46
#2017-06-05|1706.71
#2017-06-06|1698.31
#2017-06-07|1697.06
#2017-06-08|1715.59
#2017-06-09|1741.44
#2017-06-12|1740.20
#2017-06-13|1760.61
#2017-06-14|1753.27
#2017-06-15|1740.84
#2017-06-16|1740.84
#2017-06-19|1761.08
#2017-06-20|1748.84
#2017-06-21|1733.39
#2017-06-22|1738.04
#2017-06-23|1751.33
#2017-06-26|1760.64
#2017-06-27|1749.44
#2017-06-28|1769.37
#2017-06-29|1749.69
#2017-06-30|1758.53
#2017-07-03|1766.58
#2017-07-04|1767.97
#2017-07-05|1769.77
#2017-07-06|1752.20
#2017-07-07|1765.32
#2017-07-10|1759.67
#2017-07-11|1756.23
#2017-07-12|1767.86
#2017-07-13|1770.35
#2017-07-14|1772.64
#2017-07-17|1774.50
#2017-07-18|1759.51
#2017-07-19|1777.99
#2017-07-20|1761.04
#2017-07-21|1758.07
#2017-07-24|1750.32
#2017-07-25|1760.24
#2017-07-26|1750.90
#2017-07-27|1751.87
#2017-07-28|1745.31
#2017-07-31|1741.05
#2017-08-01|1733.83
#2017-08-02|1735.15
#2017-08-03|1721.20
#2017-08-04|1731.14
#2017-08-07|1725.65
#2017-08-08|1721.01
#2017-08-09|1715.31
#2017-08-10|1678.74
#2017-08-11|1680.82
#2017-08-14|1698.82
#2017-08-15|1683.80
#2017-08-16|1679.09
#2017-08-17|1652.59
#2017-08-18|1648.44
#2017-08-21|1642.75
#2017-08-22|1666.99
#2017-08-23|1655.39
#2017-08-24|1652.39
#2017-08-25|1659.44
#2017-08-28|1673.86
#2017-08-29|1678.59
#2017-08-30|1708.86
#2017-08-31|1722.65
#2017-09-01|1733.38
#2017-09-04|1733.05
#2017-09-05|1721.83
#2017-09-06|1735.47
#2017-09-07|1735.91
#2017-09-08|1756.71
#2017-09-11|1745.82
#2017-09-12|1767.25
#2017-09-13|1754.13
#2017-09-14|1747.72
#2017-09-15|1744.82
#2017-09-18|1751.48
#2017-09-19|1750.30
#2017-09-20|1770.40
#2017-09-21|1774.14
#2017-09-22|1782.05
#2017-09-25|1785.21
#2017-09-26|1791.59
#2017-09-27|1808.79
#2017-09-28|1818.50
#2017-09-29|1819.36
#2017-10-02|1829.68
#2017-10-03|1840.07
#2017-10-04|1841.50
#2017-10-05|1847.35
#2017-10-06|1849.77
#2017-10-09|1842.86
#2017-10-10|1838.50
#2017-10-11|1836.35
#2017-10-12|1841.42
#2017-10-13|1836.41
#2017-10-16|1840.53
#2017-10-17|1831.73
#2017-10-18|1832.98
#2017-10-19|1843.11
#2017-10-20|1859.44
#2017-10-23|1856.54
#2017-10-24|1872.64
#2017-10-25|1847.01
#2017-10-26|1874.97
#2017-10-27|1873.73
#2017-10-30|1867.32
#2017-10-31|1879.30
#2017-11-01|1873.97
#2017-11-02|1866.56
#2017-11-03|1878.57
#2017-11-06|1887.13
#2017-11-07|1874.52
#2017-11-08|1878.02
#2017-11-09|1862.82
#2017-11-10|1863.40
#2017-11-13|1863.12
#2017-11-14|1856.59
#2017-11-15|1836.44
#2017-11-16|1862.05
#2017-11-17|1864.53
#2017-11-20|1877.77
#2017-11-21|1895.67
#2017-11-22|1892.41
#2017-11-23|1892.41
#2017-11-24|1891.52
#2017-11-27|1882.54
#2017-11-28|1918.46
#2017-11-29|1932.71
#2017-11-30|1952.77
#2017-12-01|1936.49
#2017-12-04|1967.60
#2017-12-05|1949.61
#2017-12-06|1933.54
#2017-12-07|1951.55
#2017-12-08|1971.89
#2017-12-11|1956.94
#2017-12-12|1945.67
#2017-12-13|1944.43
#2017-12-14|1917.08
#2017-12-15|1933.37
#2017-12-18|1962.82
#2017-12-19|1947.58
#2017-12-20|1962.10
#2017-12-21|1978.18
#2017-12-22|1972.91
#2017-12-25|1972.91
#2017-12-26|1985.37
#2017-12-27|1991.07
#2017-12-28|1998.80
#2017-12-29|1991.99
#2018-01-01|1991.99
#2018-01-02|2004.30
#2018-01-03|2018.96
#2018-01-04|2019.92
#2018-01-05|2037.69
#2018-01-08|2042.26
#2018-01-09|2029.24
#2018-01-10|2008.64
#2018-01-11|2043.52
#2018-01-12|2056.39
#2018-01-15|2057.76
#2018-01-16|2031.94
#2018-01-17|2047.10
#2018-01-18|2051.86
#2018-01-19|2066.47
#2018-01-22|2063.12
#2018-01-23|2064.86
#2018-01-24|2074.59
#2018-01-25|2080.74
#2018-01-26|2087.02
#2018-01-29|2065.86
#2018-01-30|2055.66
#2018-01-31|2034.66
#2018-02-01|2021.21
#2018-02-02|1963.38
#2018-02-05|1890.77
#2018-02-06|1918.34
#2018-02-07|1925.55
#2018-02-08|1857.16
#2018-02-09|1881.19
#2018-02-12|1903.88
#2018-02-13|1907.90
#2018-02-14|1926.29
#2018-02-15|1940.04
#2018-02-16|1937.47
#2018-02-19|1937.18
#2018-02-20|1918.49
#2018-02-21|1905.48
#2018-02-22|1917.79
#2018-02-23|1924.84
#2018-02-26|1931.69
#2018-02-27|1898.86
#2018-02-28|1871.03
#2018-03-01|1850.03
#2018-03-02|1858.42
#2018-03-05|1870.39
#2018-03-06|1894.35
#2018-03-07|1900.92
#2018-03-08|1896.62
#2018-03-09|1938.30
#2018-03-12|1935.04
#2018-03-13|1933.52
#2018-03-14|1917.56
#2018-03-15|1906.67
#2018-03-16|1912.86
#2018-03-19|1894.17
#2018-03-20|1895.31
#2018-03-21|1908.00
#2018-03-22|1860.01
#2018-03-23|1833.88
#2018-03-26|1878.89
#2018-03-27|1852.37
#2018-03-28|1842.85
#2018-03-29|1875.01
#2018-03-30|1875.01
#2018-04-02|1827.34
#2018-04-03|1857.55
#2018-04-04|1881.01
#2018-04-05|1899.12
#2018-04-06|1856.73
#2018-04-09|1849.21
#2018-04-10|1874.57
#2018-04-11|1865.26
#2018-04-12|1868.32
#2018-04-13|1855.45
#2018-04-16|1876.94
#2018-04-17|1903.53
#2018-04-18|1910.75
#2018-04-19|1880.70
#2018-04-20|1861.35
#2018-04-23|1865.09
#2018-04-24|1814.68
#2018-04-25|1813.95
#2018-04-26|1814.62
#2018-04-27|1819.62
#2018-04-30|1794.95
#2018-05-01|1809.43
#2018-05-02|1803.40
#2018-05-03|1801.66
#2018-05-04|1806.90
#2018-05-07|1814.45
#2018-05-08|1843.15
#2018-05-09|1844.05
#2018-05-10|1847.77
#2018-05-11|1853.77
#2018-05-14|1847.96
#2018-05-15|1842.92
#2018-05-16|1856.17
#2018-05-17|1857.58
#2018-05-18|1877.05
#2018-05-21|1887.87
#2018-05-22|1859.86
#2018-05-23|1866.71
#2018-05-24|1867.23
#2018-05-25|1873.17
#2018-05-28|1872.73
#2018-05-29|1872.83
#2018-05-30|1890.16
#2018-05-31|1868.17
#2018-06-01|1881.85
#2018-06-04|1893.42
#2018-06-05|1904.79
#2018-06-06|1919.35
#2018-06-07|1925.72
#2018-06-08|1939.95
#2018-06-11|1935.28
#2018-06-12|1946.20
#2018-06-13|1922.82
#2018-06-14|1924.66
#2018-06-15|1922.98
#2018-06-18|1923.35
#2018-06-19|1915.06
#2018-06-20|1922.58
#2018-06-21|1892.62
#2018-06-22|1893.49
#2018-06-25|1870.72
#2018-06-26|1882.55
#2018-06-27|1864.57
#2018-06-28|1863.08
#2018-06-29|1875.50
#2018-07-02|1877.50
#2018-07-03|1883.35
#2018-07-04|1883.52
#2018-07-05|1901.09
#2018-07-06|1913.66
#2018-07-09|1925.68
#2018-07-10|1923.47
#2018-07-11|1902.27
#2018-07-12|1901.99
#2018-07-13|1914.11
#2018-07-16|1895.13
#2018-07-17|1913.35
#2018-07-18|1917.17
#2018-07-19|1931.08
#2018-07-20|1916.23
#2018-07-23|1900.12
#2018-07-24|1901.04
#2018-07-25|1886.86
#2018-07-26|1894.33
#2018-07-27|1895.27
#2018-07-30|1886.73
#2018-07-31|1908.93
#2018-08-01|1897.95
#2018-08-02|1905.07
#2018-08-03|1913.14
#2018-08-06|1927.84
#2018-08-07|1928.85
#2018-08-08|1912.95
#2018-08-09|1913.42
#2018-08-10|1895.63
#2018-08-13|1873.10
#2018-08-14|1892.63
#2018-08-15|1882.81
#2018-08-16|1895.76
#2018-08-17|1907.60
#2018-08-20|1909.94
#2018-08-21|1929.70
#2018-08-22|1918.84
#2018-08-23|1907.82
#2018-08-24|1914.68
#2018-08-27|1932.33
#2018-08-28|1924.14
#2018-08-29|1933.13
#2018-08-30|1919.05
#2018-08-31|1908.28
#2018-09-03|1908.01
#2018-09-04|1901.12
#2018-09-05|1910.62
#2018-09-06|1908.23
#2018-09-07|1907.94
#2018-09-10|1916.67
#2018-09-11|1925.48
#2018-09-12|1931.11
#2018-09-13|1923.55
#2018-09-14|1927.89
#2018-09-17|1920.25
#2018-09-18|1925.65
#2018-09-19|1925.03
#2018-09-20|1930.54
#2018-09-21|1919.26
#2018-09-24|1902.02
#2018-09-25|1884.71
#2018-09-26|1866.72
#2018-09-27|1861.25
#2018-09-28|1851.46
#2018-10-01|1846.23
#2018-10-02|1843.33
#2018-10-03|1835.03
#2018-10-04|1819.08
#2018-10-05|1802.77
#2018-10-08|1808.11
#2018-10-09|1768.14
#2018-10-10|1722.98
#2018-10-11|1672.86
#2018-10-12|1666.36
#2018-10-15|1667.23
#2018-10-16|1704.07
#2018-10-17|1672.05
#2018-10-18|1639.57
#2018-10-19|1620.90
#2018-10-22|1621.70
#2018-10-23|1617.41
#2018-10-24|1566.31
#2018-10-25|1571.94
#2018-10-26|1543.87
#2018-10-29|1521.56
#2018-10-30|1596.15
#2018-10-31|1612.28
#2018-11-01|1665.09
#2018-11-02|1673.56
#2018-11-05|1678.74
#2018-11-06|1699.28
#2018-11-07|1730.71
#2018-11-08|1715.46
#2018-11-09|1689.65
#2018-11-12|1660.49
#2018-11-13|1673.28
#2018-11-14|1670.61
#2018-11-15|1685.92
#2018-11-16|1684.96
#2018-11-19|1661.88
#2018-11-20|1630.64
#2018-11-21|1649.02
#2018-11-22|1649.49
#2018-11-23|1648.01
#2018-11-26|1667.50
#2018-11-27|1652.96
#2018-11-28|1692.49
#2018-11-29|1682.01
#2018-11-30|1689.02
#2018-12-03|1697.20
#2018-12-04|1614.89
#2018-12-05|1614.35
#2018-12-06|1609.56
#2018-12-07|1577.04
#2018-12-10|1563.16
#2018-12-11|1545.35
#2018-12-12|1559.55
#2018-12-13|1536.35
#2018-12-14|1524.07
#2018-12-17|1501.98
#2018-12-18|1512.77
#2018-12-19|1490.87
#2018-12-20|1470.31
#2018-12-21|1445.81
#2018-12-24|1415.88
#2018-12-25|1415.88
#2018-12-26|1481.65
#2018-12-27|1495.74
#2018-12-28|1491.57
#2018-12-31|1506.49
#2019-01-01|1506.49
#2019-01-02|1512.02
#2019-01-03|1489.61
#2019-01-04|1548.86
#2019-01-07|1572.25
#2019-01-08|1586.13
#2019-01-09|1601.51
#2019-01-10|1609.95
#2019-01-11|1602.43
#2019-01-14|1599.63
#2019-01-15|1576.25
#2019-01-16|1574.83
#2019-01-17|1598.83
#2019-01-18|1629.99
#2019-01-21|1630.18
#2019-01-22|1603.06
#2019-01-23|1586.44
#2019-01-24|1600.02
#2019-01-25|1614.35
#2019-01-28|1609.59
#2019-01-29|1618.52
#2019-01-30|1623.67
#2019-01-31|1650.62
#2019-02-01|1654.38
#2019-02-04|1666.08
#2019-02-05|1672.85
#2019-02-06|1663.21
#2019-02-07|1652.02
#2019-02-08|1658.31
#2019-02-11|1670.47
#2019-02-12|1712.20
#2019-02-13|1715.23
#2019-02-14|1718.01
#2019-02-15|1737.92
#2019-02-18|1738.13
#2019-02-19|1747.72
#2019-02-20|1759.63
#2019-02-21|1760.25
#2019-02-22|1767.76
#2019-02-25|1765.36
#2019-02-26|1757.19
#2019-02-27|1760.24
#2019-02-28|1741.94
#2019-03-01|1765.81
#2019-03-04|1769.32
#2019-03-05|1749.95
#2019-03-06|1736.04
#2019-03-07|1719.78
#2019-03-08|1721.60
#2019-03-11|1745.62
#2019-03-12|1736.17
#2019-03-13|1730.59
#2019-03-14|1727.13
#2019-03-15|1737.82
#2019-03-18|1750.61
#2019-03-19|1743.57
#2019-03-20|1728.70
#2019-03-21|1749.87
#2019-03-22|1696.88
#2019-03-25|1707.80
#2019-03-26|1708.35
#2019-03-27|1715.01
#2019-03-28|1733.21
#2019-03-29|1747.85
#2019-04-01|1774.53
#2019-04-02|1776.15
#2019-04-03|1784.58
#2019-04-04|1802.49
#2019-04-05|1821.94
#2019-04-08|1821.79
#2019-04-09|1798.20
#2019-04-10|1807.32
#2019-04-11|1817.55
#2019-04-12|1832.80
#2019-04-15|1836.55
#2019-04-16|1846.87
#2019-04-17|1837.19
#2019-04-18|1853.97
#2019-04-19|1853.97
#2019-04-22|1847.22
#2019-04-23|1867.22
#2019-04-24|1868.66
#2019-04-25|1838.50
#2019-04-26|1854.88
#2019-04-29|1856.43
#2019-04-30|1861.06
#2019-05-01|1844.06
#2019-05-02|1843.28
#2019-05-03|1866.39
#2019-05-06|1856.68
#2019-05-07|1832.87
#2019-05-08|1821.33
#2019-05-09|1819.03
#2019-05-10|1823.65
#2019-05-13|1777.24
#2019-05-14|1793.78
#2019-05-15|1795.05
#2019-05-16|1800.01
#2019-05-17|1783.49
#2019-05-20|1769.51
#2019-05-21|1801.69
#2019-05-22|1781.49
#2019-05-23|1755.74
#2019-05-24|1762.39
#2019-05-27|1763.15
#2019-05-28|1743.70
#2019-05-29|1731.87
#2019-05-30|1736.49
#2019-05-31|1711.30
#2019-06-03|1740.77
#2019-06-04|1798.26
#2019-06-05|1812.74
#2019-06-06|1827.90
#2019-06-07|1841.46
#2019-06-10|1849.20
#2019-06-11|1831.21
#2019-06-12|1829.90
#2019-06-13|1855.02
#2019-06-14|1845.50
#2019-06-17|1839.80
#2019-06-18|1848.84
#2019-06-19|1844.95
#2019-06-20|1872.14
#2019-06-21|1862.76
#2019-06-24|1858.77
#2019-06-25|1855.08
#2019-06-26|1856.92
#2019-06-27|1880.57
#2019-06-28|1908.35
#2019-07-01|1913.60
#2019-07-02|1906.19
#2019-07-03|1925.92
#2019-07-04|1926.48
#2019-07-05|1921.51
#2019-07-08|1902.82
#2019-07-09|1894.97
#2019-07-10|1880.62
#2019-07-11|1880.43
#2019-07-12|1902.47
#2019-07-15|1900.34
#2019-07-16|1909.25
#2019-07-17|1878.87
#2019-07-18|1869.69
#2019-07-19|1862.96
#2019-07-22|1845.77
#2019-07-23|1889.49
#2019-07-24|1924.57
#2019-07-25|1926.28
#2019-07-26|1935.13
#2019-07-29|1914.98
#2019-07-30|1953.40
#2019-07-31|1933.86
#2019-08-01|1898.23
#2019-08-02|1890.82
#2019-08-05|1858.93
#2019-08-06|1875.83
#2019-08-07|1879.77
#2019-08-08|1915.21
#2019-08-09|1899.73
#2019-08-12|1878.38
#2019-08-13|1902.79
#2019-08-14|1859.63
#2019-08-15|1865.72
#2019-08-16|1900.81
#2019-08-19|1911.65
#2019-08-20|1901.61
#2019-08-21|1921.02
#2019-08-22|1915.66
#2019-08-23|1868.40
#2019-08-26|1875.74
#2019-08-27|1865.45
#2019-08-28|1888.02
#2019-08-29|1917.91
#2019-08-30|1928.88
#2019-09-02|1928.79
#2019-09-03|1911.14
#2019-09-04|1932.13
#2019-09-05|1947.31
#2019-09-06|1951.04
#2019-09-09|1953.28
#2019-09-10|1968.49
#2019-09-11|1997.61
#2019-09-12|2008.57
#2019-09-13|2019.53
#2019-09-16|2007.69
#2019-09-17|2015.58
#2019-09-18|2018.39
#2019-09-19|2019.42
#2019-09-20|2009.67
#2019-09-23|2003.14
#2019-09-24|1991.02
#2019-09-25|2011.76
#2019-09-26|2014.82
#2019-09-27|2003.44
#2019-09-30|2020.62
#2019-10-01|1984.01
#2019-10-02|1948.11
#2019-10-03|1954.14
#2019-10-04|1981.10
#2019-10-07|1976.46
#2019-10-08|1961.74
#2019-10-09|1986.24
#2019-10-10|1995.55
#2019-10-11|2005.10
#2019-10-14|2004.82
#2019-10-15|2028.55
#2019-10-16|2039.00
#2019-10-17|2054.83
#2019-10-18|2059.11
#2019-10-21|2062.27
#2019-10-22|2077.26
#2019-10-23|2065.63
#2019-10-24|2075.40
#2019-10-25|2085.55
#2019-10-28|2090.88
#2019-10-29|2086.22
#2019-10-30|2097.55
#2019-10-31|2077.46
#2019-11-01|2117.11
#2019-11-04|2117.97
#2019-11-05|2109.51
#2019-11-06|2111.79
#2019-11-07|2102.40
#2019-11-08|2104.45
#2019-11-11|2107.00
#2019-11-12|2118.64
#2019-11-13|2120.39
#2019-11-14|2133.05
#2019-11-15|2127.64
#2019-11-18|2120.73
#2019-11-19|2116.92
#2019-11-20|2108.09
#2019-11-21|2088.64
#2019-11-22|2091.51
#2019-11-25|2112.73
#2019-11-26|2134.24
#2019-11-27|2140.52
#2019-11-28|2140.75
#2019-11-29|2121.40
#2019-12-02|2092.82
#2019-12-03|2090.03
#2019-12-04|2086.66
#2019-12-05|2099.58
#2019-12-06|2108.95
#2019-12-09|2094.48
#2019-12-10|2083.06
#2019-12-11|2098.72
#2019-12-12|2116.01
#2019-12-13|2103.24
#2019-12-16|2112.49
#2019-12-17|2122.58
#2019-12-18|2117.80
#2019-12-19|2114.81
#2019-12-20|2127.84
#2019-12-23|2126.01
#2019-12-24|2128.98
#2019-12-25|2128.98
#2019-12-26|2135.47
#2019-12-27|2130.21
#2019-12-30|2124.09
#2019-12-31|2131.33
#2020-01-01|2131.33
#2020-01-02|2122.59
#2020-01-03|2112.06
#2020-01-06|2114.16
#2020-01-07|2106.24
#2020-01-08|2120.49
#2020-01-09|2122.64
#2020-01-10|2120.57
#2020-01-13|2131.36
#2020-01-14|2122.56
#2020-01-15|2142.02
#2020-01-16|2157.65
#2020-01-17|2167.84
#2020-01-20|2168.62
#2020-01-21|2169.39
#2020-01-22|2170.91
#2020-01-23|2179.69
#2020-01-24|2157.29
#2020-01-27|2128.54
#2020-01-28|2152.88
#2020-01-29|2137.29
#2020-01-30|2125.72
#2020-01-31|2082.25
#2020-02-03|2112.71
#2020-02-04|2135.94
#2020-02-05|2169.03
#2020-02-06|2154.87
#2020-02-07|2128.69
#2020-02-10|2144.73
#2020-02-11|2149.30
#2020-02-12|2164.65
#2020-02-13|2169.78
#2020-02-14|2174.39
#2020-02-17|2174.46
#2020-02-18|2145.53
#2020-02-19|2162.54
#2020-02-20|2169.58
#2020-02-21|2149.72
#2020-02-24|2104.00
#2020-02-25|2028.42
#2020-02-26|1996.88
#2020-02-27|1938.65
#2020-02-28|1904.20
#2020-03-02|1980.30
#2020-03-03|1974.68
#2020-03-04|2074.90
#2020-03-05|2005.32
#2020-03-06|1955.36
#2020-03-09|1804.74
#2020-03-10|1856.31
#2020-03-11|1749.68
#2020-03-12|1566.94
#2020-03-13|1667.02
#2020-03-16|1426.25
#2020-03-17|1459.52
#2020-03-18|1333.47
#2020-03-19|1428.17
#2020-03-20|1331.53
#2020-03-23|1284.39
#2020-03-24|1429.93
#2020-03-25|1488.88
#2020-03-26|1579.47
#2020-03-27|1512.02
#2020-03-30|1551.33
#2020-03-31|1552.54
#2020-04-01|1467.01
#2020-04-02|1484.47
#2020-04-03|1419.76
#2020-04-06|1533.84
#2020-04-07|1556.34
#2020-04-08|1632.59
#2020-04-09|1685.36
#2020-04-10|1685.36
#2020-04-13|1632.44
#2020-04-14|1663.30
#2020-04-15|1598.71
#2020-04-16|1573.63
#2020-04-17|1658.18
#2020-04-20|1601.00
#2020-04-21|1555.30
#2020-04-22|1575.80
#2020-04-23|1589.10
#2020-04-24|1610.42
#2020-04-27|1665.34
#2020-04-28|1707.80
#2020-04-29|1781.96
#2020-04-30|1732.17
#2020-05-01|1681.02
#2020-05-04|1687.63
#2020-05-05|1701.43
#2020-05-06|1669.86
#2020-05-07|1685.58
#2020-05-08|1730.21
#2020-05-11|1705.58
#2020-05-12|1654.98
#2020-05-13|1602.96
#2020-05-14|1626.78
#2020-05-15|1660.63
#2020-05-18|1754.51
#2020-05-19|1724.50
#2020-05-20|1759.10
#2020-05-21|1769.71
#2020-05-22|1782.52
#2020-05-25|1782.77
#2020-05-26|1854.14
#2020-05-27|1906.90
#2020-05-28|1879.99
#2020-05-29|1868.83
#2020-06-01|1874.86
#2020-06-02|1920.66
#2020-06-03|1960.77
#2020-06-04|1953.76
#2020-06-05|2026.41
#2020-06-08|2018.50
#2020-06-09|1984.65
#2020-06-10|1945.71
#2020-06-11|1811.59
#2020-06-12|1834.52
#2020-06-15|1889.96
#2020-06-16|1952.14
#2020-06-17|1933.78
#2020-06-18|1927.30
#2020-06-19|1922.41
#2020-06-22|1930.25
#2020-06-23|1932.56
#2020-06-24|1872.60
#2020-06-25|1887.70
#2020-06-26|1856.60
#2020-06-29|1906.67
#2020-06-30|1934.00
#2020-07-01|1907.84
#2020-07-02|1933.04
#2020-07-03|1933.23
#2020-07-06|1958.09
#2020-07-07|1932.53
#2020-07-08|1932.31
#2020-07-09|1896.79
#2020-07-10|1917.27
#2020-07-13|1903.82
#2020-07-14|1951.56
#2020-07-15|2006.74
#2020-07-16|2018.47
#2020-07-17|2036.08
#2020-07-20|2028.11
#2020-07-21|2046.25
#2020-07-22|2070.91
#2020-07-23|2074.92
#2020-07-24|2068.84
#2020-07-27|2106.45
#2020-07-28|2065.29
#2020-07-29|2116.73
#2020-07-30|2097.72
#2020-07-31|2089.24
#2020-08-03|2121.33
#2020-08-04|2139.32
#2020-08-05|2172.21
#2020-08-06|2171.00
#2020-08-07|2204.21
#2020-08-10|2213.60
#2020-08-11|2219.79
#2020-08-12|2249.41
#2020-08-13|2243.13
#2020-08-14|2237.25
#2020-08-17|2250.78
#2020-08-18|2239.70
#2020-08-19|2233.46
#2020-08-20|2219.25
#2020-08-21|2230.96
#2020-08-24|2242.38
#2020-08-25|2235.20
#2020-08-26|2239.78
#2020-08-27|2240.32
#2020-08-28|2255.53
#2020-08-31|2230.72
#2020-09-01|2277.98
#2020-09-02|2302.96
#2020-09-03|2222.06
#2020-09-04|2220.64
#2020-09-07|2220.78
#2020-09-08|2179.08
#2020-09-09|2225.76
#2020-09-10|2220.04
#2020-09-11|2235.91
#2020-09-14|2279.94
#2020-09-15|2278.79
#2020-09-16|2299.29
#2020-09-17|2289.10
#2020-09-18|2254.93
#2020-09-21|2179.37
#2020-09-22|2218.04
#2020-09-23|2167.31
#2020-09-24|2187.11
#2020-09-25|2206.48
#2020-09-28|2264.51
#2020-09-29|2257.24
#2020-09-30|2263.39
#2020-10-01|2278.73
#2020-10-02|2305.37
#2020-10-05|2361.55
#2020-10-06|2347.94
#2020-10-07|2399.00
#2020-10-08|2433.45
#2020-10-09|2439.35
#2020-10-12|2468.67
#2020-10-13|2426.26
#2020-10-14|2427.51
#2020-10-15|2437.97
#2020-10-16|2439.44
#2020-10-19|2400.98
#2020-10-20|2418.79
#2020-10-21|2402.01
#2020-10-22|2414.05
#2020-10-23|2431.70
#2020-10-26|2362.05
#2020-10-27|2339.09
#2020-10-28|2293.25
#2020-10-29|2339.01
#2020-10-30|2328.16
#2020-11-02|2414.26
#2020-11-03|2466.10
#2020-11-04|2422.79
#2020-11-05|2472.99
#2020-11-06|2474.79
#2020-11-09|2461.78
#2020-11-10|2492.77
#2020-11-11|2495.32
#2020-11-12|2469.51
#2020-11-13|2518.90
#2020-11-16|2593.35
#2020-11-17|2580.83
#2020-11-18|2563.16
#2020-11-19|2580.24
#2020-11-20|2553.73
#2020-11-23|2592.42
#2020-11-24|2623.79
#2020-11-25|2592.86
#2020-11-26|2592.60
#2020-11-27|2584.28
#2020-11-30|2568.15
#2020-12-01|2579.29
#2020-12-02|2547.44
#2020-12-03|2571.12
#2020-12-04|2597.78
#2020-12-07|2598.83
#2020-12-08|2601.37
#2020-12-09|2616.18
#2020-12-10|2596.00
#2020-12-11|2592.00
#2020-12-14|2563.16
#2020-12-15|2613.37
#2020-12-16|2595.38
#2020-12-17|2636.36
#2020-12-18|2648.72
#2020-12-21|2648.88
#2020-12-22|2650.28
#2020-12-23|2658.62
#2020-12-24|2668.71
#2020-12-25|2668.71
#2020-12-28|2662.43
#2020-12-29|2637.28
#2020-12-30|2666.49
#2020-12-31|2670.30
#2021-01-01|2670.30
#2021-01-04|2623.53
#2021-01-05|2659.31
#2021-01-06|2808.07
#2021-01-07|2859.48
#2021-01-08|2829.22
#2021-01-11|2842.32
#2021-01-12|2877.69
#2021-01-13|2842.95
#2021-01-14|2858.69
#2021-01-15|2839.36
#2021-01-18|2839.13
#2021-01-19|2871.87
#2021-01-20|2902.11
#2021-01-21|2883.53
#2021-01-22|2887.86
#2021-01-25|2858.53
#2021-01-26|2785.77
#2021-01-27|2696.81
#2021-01-28|2738.10
#2021-01-29|2698.40
#2021-02-01|2759.74
#2021-02-02|2786.98
#2021-02-03|2783.72
#2021-02-04|2827.08
#2021-02-05|2850.37
#2021-02-08|2897.70
#2021-02-09|2878.77
#2021-02-10|2876.55
#2021-02-11|2902.43
#2021-02-12|2925.40
#2021-02-15|2926.02
#2021-02-16|2905.27
#2021-02-17|2894.64
#2021-02-18|2864.98
#2021-02-19|2929.90
#2021-02-22|2920.58
#2021-02-23|2926.87
#2021-02-24|2988.29
#2021-02-25|2912.62
#2021-02-26|2908.48
#2021-03-01|2987.95
#2021-03-02|2951.23
#2021-03-03|2939.22
#2021-03-04|2871.95
#2021-03-05|2951.44
#2021-03-08|2990.50
#2021-03-09|3000.29
#2021-03-10|3078.14
#2021-03-11|3098.69
#2021-03-12|3122.25
#2021-03-15|3153.26
#2021-03-16|3105.34
#2021-03-17|3124.45
#2021-03-18|3103.10
#2021-03-19|3082.03
#2021-03-22|3058.07
#2021-03-23|2976.36
#2021-03-24|2983.86
#2021-03-25|3050.43
#2021-03-26|3134.63
#2021-03-29|3102.12
#2021-03-30|3141.29
#2021-03-31|3145.57
#2021-04-01|3173.13
#2021-04-02|3173.13
#2021-04-05|3219.30
#2021-04-06|3230.96
#2021-04-07|3198.50
#2021-04-08|3210.94
#2021-04-09|3260.91
#2021-04-12|3280.53
#2021-04-13|3259.70
#2021-04-14|3262.65
#2021-04-15|3288.45
#2021-04-16|3324.01
#2021-04-19|3315.06
#2021-04-20|3250.95
#2021-04-21|3289.69
#2021-04-22|3288.86
#2021-04-23|3340.24
#2021-04-26|3347.71
#2021-04-27|3370.62
#2021-04-28|3348.45
#2021-04-29|3372.31
#2021-04-30|3323.22
#2021-05-03|3359.62
#2021-05-04|3388.57
#2021-05-05|3402.18
#2021-05-06|3419.59
#2021-05-07|3464.02
#2021-05-10|3471.68
#2021-05-11|3419.46
#2021-05-12|3291.90
#2021-05-13|3365.13
#2021-05-14|3408.49
#2021-05-17|3399.85
#2021-05-18|3329.95
#2021-05-19|3295.42
#2021-05-20|3306.58
#2021-05-21|3318.05
#2021-05-24|3333.01
#2021-05-25|3320.48
#2021-05-26|3350.06
#2021-05-27|3372.24
#2021-05-28|3372.26
#2021-05-31|3370.64
#2021-06-01|3393.72
#2021-06-02|3339.08
#2021-06-03|3333.88
#2021-06-04|3335.43
#2021-06-07|3334.24
#2021-06-08|3366.63
#2021-06-09|3339.19
#2021-06-10|3301.47
#2021-06-11|3325.22
#2021-06-14|3293.61
#2021-06-15|3305.67
#2021-06-16|3277.36
#2021-06-17|3211.74
#2021-06-18|3149.94
#2021-06-21|3234.79
#2021-06-22|3242.76
#2021-06-23|3240.33
#2021-06-24|3287.18
#2021-06-25|3303.56
#2021-06-28|3304.25
#2021-06-29|3300.75
#2021-06-30|3317.45
#2021-07-01|3331.87
#2021-07-02|3314.02
#2021-07-05|3314.56
#2021-07-06|3270.67
#2021-07-07|3313.83
#2021-07-08|3259.83
#2021-07-09|3316.11
#2021-07-12|3337.46
#2021-07-13|3292.63
#2021-07-14|3273.52
#2021-07-15|3276.89
#2021-07-16|3245.11
#2021-07-19|3187.32
#2021-07-20|3280.38
#2021-07-21|3327.63
#2021-07-22|3299.48
#2021-07-23|3348.89
#2021-07-26|3328.73
#2021-07-27|3330.21
#2021-07-28|3354.89
#2021-07-29|3407.31
#2021-07-30|3411.94
#2021-08-02|3382.31
#2021-08-03|3438.95
#2021-08-04|3408.74
#2021-08-05|3408.50
#2021-08-06|3428.33
#2021-08-09|3412.42
#2021-08-10|3450.64
#2021-08-11|3514.70
#2021-08-12|3512.49
#2021-08-13|3492.69
#2021-08-16|3495.61
#2021-08-17|3432.89
#2021-08-18|3414.60
#2021-08-19|3402.63
#2021-08-20|3430.91
#2021-08-23|3459.05
#2021-08-24|3493.60
#2021-08-25|3537.07
#2021-08-26|3507.20
#2021-08-27|3555.11
#2021-08-30|3548.34
#2021-08-31|3519.97
#2021-09-01|3518.33
#2021-09-02|3568.78
#2021-09-03|3549.76
#2021-09-06|3549.35
#2021-09-07|3480.97
#2021-09-08|3480.46
#2021-09-09|3468.84
#2021-09-10|3456.04
#2021-09-13|3453.12
#2021-09-14|3395.92
#2021-09-15|3426.34
#2021-09-16|3394.35
#2021-09-17|3360.85
#2021-09-20|3319.97
#2021-09-21|3288.95
#2021-09-22|3328.03
#2021-09-23|3385.28
#2021-09-24|3365.31
#2021-09-27|3384.90
#2021-09-28|3324.04
#2021-09-29|3332.21
#2021-09-30|3257.34
#2021-10-01|3310.77
#2021-10-04|3291.52
#2021-10-05|3310.08
#2021-10-06|3322.18
#2021-10-07|3371.50
#2021-10-08|3332.63
#2021-10-11|3306.08
#2021-10-12|3291.19
#2021-10-13|3305.95
#2021-10-14|3386.17
#2021-10-15|3386.29
#2021-10-18|3416.47
#2021-10-19|3410.31
#2021-10-20|3447.66
#2021-10-21|3474.64
#2021-10-22|3482.35
#2021-10-25|3521.71
#2021-10-26|3492.79
#2021-10-27|3449.52
#2021-10-28|3542.34
#2021-10-29|3517.20
#2021-11-01|3542.70
#2021-11-02|3563.86
#2021-11-03|3559.10
#2021-11-04|3590.89
#2021-11-05|3635.41
#2021-11-08|3684.50
#2021-11-09|3720.36
#2021-11-10|3690.64
#2021-11-11|3703.81
#2021-11-12|3758.69
#2021-11-15|3742.91
#2021-11-16|3780.99
#2021-11-17|3768.28
#2021-11-18|3763.78
#2021-11-19|3773.76
#2021-11-22|3784.57
#2021-11-23|3781.60
#2021-11-24|3791.94
#2021-11-25|3791.74
#2021-11-26|3709.15
#2021-11-29|3721.90
#2021-11-30|3607.32
#2021-12-01|3573.99
#2021-12-02|3684.39
#2021-12-03|3675.16
#2021-12-06|3724.93
#2021-12-07|3796.35
#2021-12-08|3818.85
#2021-12-09|3778.92
#2021-12-10|3799.61
#2021-12-13|3754.12
#2021-12-14|3719.88
#2021-12-15|3757.93
#2021-12-16|3735.41
#2021-12-17|3659.38
#2021-12-20|3579.22
#2021-12-21|3667.62
#2021-12-22|3710.97
#2021-12-23|3740.59
#2021-12-24|3740.98
#2021-12-27|3794.14
#2021-12-28|3800.58
#2021-12-29|3819.81
#2021-12-30|3791.14
#2021-12-31|3825.46
#2022-01-03|3774.94
#2022-01-04|3824.83
#2022-01-05|3726.07
#2022-01-06|3735.55
#2022-01-07|3647.74
#2022-01-10|3617.70
#2022-01-11|3659.71
#2022-01-12|3670.47
#2022-01-13|3631.06
#2022-01-14|3551.68
#2022-01-17|3552.37
#2022-01-18|3475.31
#2022-01-19|3417.88
#2022-01-20|3369.60
#2022-01-21|3319.91
#2022-01-24|3378.25
#2022-01-25|3293.53
#2022-01-26|3257.92
#2022-01-27|3212.70
#2022-01-28|3273.55
#2022-01-31|3339.49
#2022-02-01|3344.62
#2022-02-02|3343.66
#2022-02-03|3271.87
#2022-02-04|3233.28
#2022-02-07|3218.71
#2022-02-08|3276.95
#2022-02-09|3347.95
#2022-02-10|3265.40
#2022-02-11|3206.58
#2022-02-14|3192.95
#2022-02-15|3269.61
#2022-02-16|3293.30
#2022-02-17|3226.20
#2022-02-18|3207.70
#2022-02-21|3207.67
#2022-02-22|3160.77
#2022-02-23|3082.53
#2022-02-24|3146.33
#2022-02-25|3220.88
#2022-02-28|3217.08
#2022-03-01|3141.40
#2022-03-02|3227.89
#2022-03-03|3214.47
#2022-03-04|3170.58
#2022-03-07|3052.50
#2022-03-08|3078.33
#2022-03-09|3191.48
#2022-03-10|3183.32
#2022-03-11|3176.15
#2022-03-14|3164.53
#2022-03-15|3229.21
#2022-03-16|3289.66
#2022-03-17|3330.66
#2022-03-18|3364.00
#2022-03-21|3328.07
#2022-03-22|3322.13
#2022-03-23|3240.76
#2022-03-24|3242.53
#2022-03-25|3247.45
#2022-03-28|3270.26
#2022-03-29|3338.37
#2022-03-30|3276.85
#2022-03-31|3194.18
#2022-04-01|3212.80
#2022-04-04|3204.30
#2022-04-05|3149.96
#2022-04-06|3100.65
#2022-04-07|3096.35
#2022-04-08|3091.13
#2022-04-11|3074.32
#2022-04-12|3064.72
#2022-04-13|3102.85
#2022-04-14|3073.71
#2022-04-15|3073.71
#2022-04-18|3059.27
#2022-04-19|3137.50
#2022-04-20|3186.39
#2022-04-21|3137.94
#2022-04-22|3035.34
#2022-04-25|3065.67
#2022-04-26|2969.66
#2022-04-27|2980.53
#2022-04-28|3024.16
#2022-04-29|2939.88
#2022-05-02|2958.27
#2022-05-03|2991.87
#2022-05-04|3087.79
#2022-05-05|2974.50
#2022-05-06|2934.17
#2022-05-09|2872.33
#2022-05-10|2854.30
#2022-05-11|2792.10
#2022-05-12|2855.30
#2022-05-13|2916.14
#2022-05-16|2886.96
#2022-05-17|2952.45
#2022-05-18|2845.96
#2022-05-19|2865.29
#2022-05-20|2852.73
#2022-05-23|2889.25
#2022-05-24|2855.74
#2022-05-25|2899.40
#2022-05-26|2966.11
#2022-05-27|3031.96
#2022-05-30|3033.21
#2022-05-31|2984.88
#2022-06-01|2971.13
#2022-06-02|3049.42
#2022-06-03|3029.05
#2022-06-06|3047.21
#2022-06-07|3078.01
#2022-06-08|3011.86
#2022-06-09|2984.40
#2022-06-10|2870.13
#2022-06-13|2769.65
#2022-06-14|2747.62
#2022-06-15|2763.71
#2022-06-16|2592.07
#2022-06-17|2592.09
#2022-06-20|2593.43
#2022-06-21|2624.28
#2022-06-22|2619.12
#2022-06-23|2651.31
#2022-06-24|2741.99
#2022-06-27|2758.86
#2022-06-28|2712.43
#2022-06-29|2690.77
#2022-06-30|2706.07
#2022-07-01|2743.41
#2022-07-04|2743.20
#2022-07-05|2749.63
#2022-07-06|2747.73
#2022-07-07|2796.68
#2022-07-08|2784.16
#2022-07-11|2778.68
#2022-07-12|2775.32
#2022-07-13|2759.74
#2022-07-14|2746.04
#2022-07-15|2779.86
#2022-07-18|2766.20
#2022-07-19|2867.03
#2022-07-20|2892.61
#2022-07-21|2933.08
#2022-07-22|2932.22
#2022-07-25|2927.63
#2022-07-26|2920.99
#2022-07-27|2972.91
#2022-07-28|3053.42
#2022-07-29|3089.99
#2022-08-01|3090.05
#2022-08-02|3042.92
#2022-08-03|3059.22
#2022-08-04|3098.71
#2022-08-05|3088.98
#2022-08-08|3108.50
#2022-08-09|3048.49
#2022-08-10|3137.04
#2022-08-11|3164.99
#2022-08-12|3229.06
#2022-08-15|3235.75
#2022-08-16|3252.77
#2022-08-17|3223.52
#2022-08-18|3240.24
#2022-08-19|3174.83
#2022-08-22|3099.50
#2022-08-23|3092.13
#2022-08-24|3109.40
#2022-08-25|3157.57
#2022-08-26|3040.88
#2022-08-29|3026.37
#2022-08-30|2988.29
#2022-08-31|2969.82
#2022-09-01|2957.91
#2022-09-02|2942.77
#2022-09-05|2942.01
#2022-09-06|2937.98
#2022-09-07|3015.70
#2022-09-08|3044.40
#2022-09-09|3085.21
#2022-09-12|3101.01
#2022-09-13|2975.57
#2022-09-14|2942.53
#2022-09-15|2937.36
#2022-09-16|2889.93
#2022-09-19|2938.35
#2022-09-20|2882.69
#2022-09-21|2848.98
#2022-09-22|2785.06
#2022-09-23|2737.22
#2022-09-26|2690.16
#2022-09-27|2684.19
#2022-09-28|2783.57
#2022-09-29|2730.53
#2022-09-30|2725.38
#2022-10-03|2816.95
#2022-10-04|2925.91
#2022-10-05|2902.96
#2022-10-06|2875.28
#2022-10-07|2788.41
#2022-10-10|2801.28
#2022-10-11|2801.46
#2022-10-12|2765.10
#2022-10-13|2792.18
#2022-10-14|2695.08
#2022-10-17|2782.56
#2022-10-18|2847.97
#2022-10-19|2769.08
#2022-10-20|2699.42
#2022-10-21|2783.08
#2022-10-24|2817.73
#2022-10-25|2915.30
#2022-10-26|2899.54
#2022-10-27|2919.44
#2022-10-28|2988.88
#2022-10-31|2970.13
#2022-11-01|2968.95
#2022-11-02|2889.25
#2022-11-03|2894.58
#2022-11-04|2951.24
#2022-11-07|2989.83
#2022-11-08|3014.56
#2022-11-09|2942.84
#2022-11-10|3161.95
#2022-11-11|3177.04
#2022-11-14|3113.95
#2022-11-15|3158.12
#2022-11-16|3137.03
#2022-11-17|3106.97
#2022-11-18|3148.76
#2022-11-21|3143.94
#2022-11-22|3173.24
#2022-11-23|3176.23
#2022-11-24|3176.68
#2022-11-25|3188.04
#2022-11-28|3113.85
#2022-11-29|3117.08
#2022-11-30|3180.62
#2022-12-01|3199.93
#2022-12-02|3198.63
#2022-12-05|3125.29
#2022-12-06|3093.50
#2022-12-07|3109.10
#2022-12-08|3143.99
#2022-12-09|3121.03
#2022-12-12|3148.49
#2022-12-13|3199.12
#2022-12-14|3175.61
#2022-12-15|3094.61
#2022-12-16|3063.53
#2022-12-19|3020.21
#2022-12-20|3021.35
#2022-12-21|3059.40
#2022-12-22|3020.70
#2022-12-23|3041.17
#2022-12-26|3041.17
#2022-12-27|3045.41
#2022-12-28|2991.25
#2022-12-29|3048.78
#2022-12-30|3024.20
#2023-01-02|3024.20
#2023-01-03|3046.60
#2023-01-04|3090.75
#2023-01-05|3037.09
#2023-01-06|3129.19
#2023-01-09|3132.81
#2023-01-10|3157.36
#2023-01-11|3220.48
#2023-01-12|3238.70
#2023-01-13|3275.37
#2023-01-16|3274.05
#2023-01-17|3242.61
#2023-01-18|3196.23
#2023-01-19|3116.38
#2023-01-20|3181.04
#2023-01-23|3217.74
#2023-01-24|3238.34
#2023-01-25|3232.41
#2023-01-26|3245.34
#2023-01-27|3264.53
#2023-01-30|3235.53
#2023-01-31|3348.98
#2023-02-01|3394.34
#2023-02-02|3452.43
#2023-02-03|3427.21
#2023-02-06|3382.50
#2023-02-07|3380.68
#2023-02-08|3366.80
#2023-02-09|3344.86
#2023-02-10|3342.20
#2023-02-13|3398.23
#2023-02-14|3392.38
#2023-02-15|3440.45
#2023-02-16|3398.46
#2023-02-17|3392.78
#2023-02-20|3393.32
#2023-02-21|3280.71
#2023-02-22|3289.01
#2023-02-23|3350.71
#2023-02-24|3342.10
#2023-02-27|3360.10
#2023-02-28|3366.51
#2023-03-01|3374.70
#2023-03-02|3403.83
#2023-03-03|3468.85
#2023-03-06|3431.77
#2023-03-07|3404.05
#2023-03-08|3413.17
#2023-03-09|3353.35
#2023-03-10|3263.60
#2023-03-13|3224.89
#2023-03-14|3277.71
#2023-03-15|3174.93
#2023-03-16|3226.44
#2023-03-17|3157.77
#2023-03-20|3206.44
#2023-03-21|3258.77
#2023-03-22|3198.60
#2023-03-23|3198.03
#2023-03-24|3201.76
#2023-03-27|3221.74
#2023-03-28|3252.01
#2023-03-29|3283.87
#2023-03-30|3281.28
#2023-03-31|3333.93
#2023-04-03|3336.33
#2023-04-04|3212.91
#2023-04-05|3148.29
#2023-04-06|3144.00
#2023-04-07|3144.00
#2023-04-10|3186.34
#2023-04-11|3228.84
#2023-04-12|3249.66
#2023-04-13|3272.27
#2023-04-14|3268.77
#2023-04-17|3296.05
#2023-04-18|3308.20
#2023-04-19|3317.56
#2023-04-20|3340.42
#2023-04-21|3322.91
#2023-04-24|3318.08
#2023-04-25|3286.25
#2023-04-26|3234.46
#2023-04-27|3343.78
#2023-04-28|3377.24
#2023-05-01|3381.02
#2023-05-02|3378.10
#2023-05-03|3371.88
#2023-05-04|3355.41
#2023-05-05|3432.68
#2023-05-08|3429.84
#2023-05-09|3443.80
#2023-05-10|3461.75
#2023-05-11|3436.08
#2023-05-12|3431.60
#2023-05-15|3461.89
#2023-05-16|3413.11
#2023-05-17|3457.29
#2023-05-18|3499.07
#2023-05-19|3469.97
#2023-05-22|3456.16
#2023-05-23|3396.29
#2023-05-24|3363.79
#2023-05-25|3389.72
#2023-05-26|3407.56
#2023-05-29|3407.77
#2023-05-30|3421.57
#2023-05-31|3363.08
#2023-06-01|3402.29
#2023-06-02|3545.36
#2023-06-05|3530.41
#2023-06-06|3599.29
#2023-06-07|3653.85
#2023-06-08|3654.79
#2023-06-09|3635.38
#2023-06-12|3657.82
#2023-06-13|3704.93
#2023-06-14|3682.89
#2023-06-15|3727.20
#2023-06-16|3723.00
#2023-06-19|3719.94
#2023-06-20|3738.92
#2023-06-21|3773.34
#2023-06-22|3755.06
#2023-06-23|3745.44
#2023-06-26|3773.70
#2023-06-27|3854.42
#2023-06-28|3849.36
#2023-06-29|3896.00
#2023-06-30|3914.19
#2023-07-03|3907.15
#2023-07-04|3906.61
#2023-07-05|3862.49
#2023-07-06|3811.07
#2023-07-07|3828.42
#2023-07-10|3903.62
#2023-07-11|3945.84
#2023-07-12|3973.71
#2023-07-13|4001.88
#2023-07-14|4001.72
#2023-07-17|4035.64
#2023-07-18|4066.23
#2023-07-19|4041.05
#2023-07-20|4014.12
#2023-07-21|3995.83
#2023-07-24|4005.70
#2023-07-25|4026.71
#2023-07-26|4044.37
#2023-07-27|4038.65
#2023-07-28|4068.17
#2023-07-31|4084.84
#2023-08-01|4122.03
#2023-08-02|4109.52
#2023-08-03|4094.08
#2023-08-04|4092.09
#2023-08-07|4136.90
#2023-08-08|4115.82
#2023-08-09|4087.17
#2023-08-10|4083.44
#2023-08-11|4087.41
#2023-08-14|4121.14
#2023-08-15|4086.74
#2023-08-16|4046.34
#2023-08-17|3920.90
#2023-08-18|3935.14
#2023-08-21|3940.40
#2023-08-22|3952.10
#2023-08-23|4015.30
#2023-08-24|3951.45
#2023-08-25|3969.60
#2023-08-28|4006.96
#2023-08-29|4080.33
#2023-08-30|4093.23
#2023-08-31|4104.62
#2023-09-01|4158.38
#2023-09-04|4158.06
#2023-09-05|4031.65
#2023-09-06|4036.52
#2023-09-07|4028.83
#2023-09-08|4023.00
#2023-09-11|4043.95
#2023-09-12|3994.52
#2023-09-13|3937.72
#2023-09-14|3970.27
#2023-09-15|3909.11
#2023-09-18|3923.79
#2023-09-19|3910.04
#2023-09-20|3888.11
#2023-09-21|3790.26
#2023-09-22|3799.90
#2023-09-25|3816.81
#2023-09-26|3764.57
#2023-09-27|3826.13
#2023-09-28|3871.72
#2023-09-29|3832.78
#2023-10-02|3764.88
#2023-10-03|3696.65
#2023-10-04|3768.51
#2023-10-05|3763.02
#2023-10-06|3811.29
#2023-10-09|3818.69
#2023-10-10|3867.06
#2023-10-11|3920.59
#2023-10-12|3821.03
#2023-10-13|3757.31
#2023-10-16|3815.20
#2023-10-17|3838.01
#2023-10-18|3670.16
#2023-10-19|3610.45
#2023-10-20|3575.07
#2023-10-23|3573.97
#2023-10-24|3569.77
#2023-10-25|3510.33
#2023-10-26|3518.17
#2023-10-27|3492.90
#2023-10-30|3540.99
#2023-10-31|3577.59
#2023-11-01|3689.62
#2023-11-02|3761.23
#2023-11-03|3822.31
#2023-11-06|3796.94
#2023-11-07|3796.38
#2023-11-08|3818.62
#2023-11-09|3796.25
#2023-11-10|3873.30
#2023-11-13|3865.63
#2023-11-14|4034.90
#2023-11-15|3998.02
#2023-11-16|3999.38
#2023-11-17|4035.69
#2023-11-20|4032.24
#2023-11-21|4017.69
#2023-11-22|4042.44
#2023-11-23|4043.78
#2023-11-24|4057.89
#2023-11-27|4066.80
#2023-11-28|4002.42
#2023-11-29|4037.86
#2023-11-30|4064.82
#2023-12-01|4148.37
#2023-12-04|4157.93
#2023-12-05|4138.24
#2023-12-06|4165.71
#2023-12-07|4191.37
#2023-12-08|4246.67
#2023-12-11|4273.77
#2023-12-12|4301.93
#2023-12-13|4359.01
#2023-12-14|4499.94
#2023-12-15|4470.62
#2023-12-18|4448.94
#2023-12-19|4504.92
#2023-12-20|4439.04
#2023-12-21|4490.82
#2023-12-22|4513.52
#2023-12-25|4513.52
#2023-12-26|4539.00
#2023-12-27|4553.88
#2023-12-28|4547.43
#2023-12-29|4530.34
#2024-01-01|4530.34
#2024-01-02|4463.81
#2024-01-03|4349.42
#2024-01-04|4354.14
#2024-01-05|4369.73
#2024-01-08|4437.04
#2024-01-09|4444.88
#2024-01-10|4477.81
#2024-01-11|4469.85
#2024-01-12|4453.83
#2024-01-15|4452.27
#2024-01-16|4430.36
#2024-01-17|4398.74
#2024-01-18|4454.09
#2024-01-19|4477.60
#2024-01-22|4537.91
#2024-01-23|4452.62
#2024-01-24|4399.42
#2024-01-25|4470.59
#2024-01-26|4470.10
#2024-01-29|4543.01
#2024-01-30|4571.41
#2024-01-31|4478.95
#2024-02-01|4609.40
#2024-02-02|4642.73
#2024-02-05|4566.21
#2024-02-06|4583.16
#2024-02-07|4665.22
#2024-02-08|4726.02
#2024-02-09|4762.63
#2024-02-12|4785.28
#2024-02-13|4670.29
#2024-02-14|4769.13
#2024-02-15|4811.15
#2024-02-16|4784.09
#2024-02-19|4783.86
#2024-02-20|4751.15
#2024-02-21|4759.39
#2024-02-22|4867.68
#2024-02-23|4909.20
#2024-02-26|4936.25
#2024-02-27|4986.32
#2024-02-28|4995.33
#2024-02-29|5030.71
#2024-03-01|5098.69
#2024-03-04|5139.73
#2024-03-05|5080.65
#2024-03-06|5127.18
#2024-03-07|5194.21
#2024-03-08|5146.95
#2024-03-11|5077.80
#2024-03-12|5139.04
#2024-03-13|5142.68
#2024-03-14|5118.06
#2024-03-15|5123.74
#2024-03-18|5130.36
#2024-03-19|5196.61
#2024-03-20|5263.30
#2024-03-21|5373.40
#2024-03-22|5333.46
#2024-03-25|5302.14
#2024-03-26|5311.78
#2024-03-27|5352.80
#2024-03-28|5369.32
#2024-03-29|5369.32
#2024-04-01|5326.82
#2024-04-02|5266.34
#2024-04-03|5323.08
#2024-04-04|5256.36
#2024-04-05|5351.22
#2024-04-08|5345.84
#2024-04-09|5285.92
#2024-04-10|5182.62
#2024-04-11|5199.60
#2024-04-12|5163.07
#2024-04-15|5097.88
#2024-04-16|5070.10
#2024-04-17|5012.07
#2024-04-18|4986.45
#2024-04-19|4956.26
#2024-04-22|4997.40
#2024-04-23|5112.78
#2024-04-24|5093.05
#2024-04-25|5143.21
#2024-04-26|5213.12
#2024-04-29|5242.20
#2024-04-30|5182.37
#2024-05-01|5170.45
#2024-05-02|5223.46
#2024-05-03|5272.79
#2024-05-06|5388.10
#2024-05-07|5325.37
#2024-05-08|5336.76
#2024-05-09|5405.20
#2024-05-10|5409.39
#2024-05-13|5348.77
#2024-05-14|5377.34
#2024-05-15|5448.12
#2024-05-16|5294.27
#2024-05-17|5303.15
#2024-05-20|5336.79
#2024-05-21|5366.38
#2024-05-22|5332.17
#2024-05-23|5309.51
#2024-05-24|5398.20
#2024-05-27|5399.37
#2024-05-28|5301.50
#2024-05-29|5223.40
#2024-05-30|5278.35
#2024-05-31|5303.13
#2024-06-03|5213.26
#2024-06-04|5134.51
#2024-06-05|5223.45
#2024-06-06|5147.24
#2024-06-07|5133.35
#2024-06-10|5168.71
#2024-06-11|5137.70
#2024-06-12|5289.02
#2024-06-13|5309.40
#2024-06-14|5242.39
#2024-06-17|5298.26
#2024-06-18|5332.46
#2024-06-19|5329.64
#2024-06-20|5217.83
#2024-06-21|5192.92
#2024-06-24|5224.58
#2024-06-25|5154.83
#2024-06-26|5117.87
#2024-06-27|5151.20
#2024-06-28|5116.97
#2024-07-01|5010.69
#2024-07-02|5036.05
#2024-07-03|5098.20
#2024-07-04|5099.06
#2024-07-05|5062.41
#2024-07-08|5080.06
#2024-07-09|5053.21
#2024-07-10|5149.75
#2024-07-11|5305.86
#2024-07-12|5354.74
#2024-07-15|5366.87
#2024-07-16|5555.99
#2024-07-17|5358.68
#2024-07-18|5372.20
#2024-07-19|5335.94
#2024-07-22|5450.17
#2024-07-23|5474.56
#2024-07-24|5264.29
#2024-07-25|5289.65
#2024-07-26|5474.27
#2024-07-29|5487.58
#2024-07-30|5483.41
#2024-07-31|5579.55
#2024-08-01|5438.57
#2024-08-02|5237.89
#2024-08-05|5132.21
#2024-08-06|5172.74
#2024-08-07|5075.10
#2024-08-08|5180.01
#2024-08-09|5166.46
#2024-08-12|5132.94
#2024-08-13|5224.42
#2024-08-14|5243.66
#2024-08-15|5348.95
#2024-08-16|5297.05
#2024-08-19|5352.55
#2024-08-20|5332.49
#2024-08-21|5414.94
#2024-08-22|5392.57
#2024-08-23|5543.44
#2024-08-26|5505.87
#2024-08-27|5443.91
#2024-08-28|5404.05
#2024-08-29|5435.44
#2024-08-30|5514.78
#2024-09-02|5514.39
#2024-09-03|5277.86
#2024-09-04|5244.22
#2024-09-05|5189.94
#2024-09-06|5152.66
#2024-09-09|5189.60
#2024-09-10|5231.66
#2024-09-11|5317.27
#2024-09-12|5403.65
#2024-09-13|5496.84
#2024-09-16|5563.54
#2024-09-17|5627.93
#2024-09-18|5624.98
#2024-09-19|5825.94
#2024-09-20|5793.35
#2024-09-23|5820.04
#2024-09-24|5804.88
#2024-09-25|5781.19
#2024-09-26|5806.92
#2024-09-27|5818.78
#2024-09-30|5837.40
#2024-10-01|5802.28
#2024-10-02|5800.73
#2024-10-03|5792.62
#2024-10-04|5820.82
#2024-10-07|5838.10
#2024-10-08|5867.94
#2024-10-09|5917.24
#2024-10-10|5844.54
#2024-10-11|5928.54
#2024-10-14|5988.58
#2024-10-15|5949.89
#2024-10-16|6003.71
#2024-10-17|6019.79
#2024-10-18|6042.70
#2024-10-21|6001.30
#2024-10-22|5883.80
#2024-10-23|5856.62
#2024-10-24|5843.04
#2024-10-25|5793.01
#2024-10-28|5872.23
#2024-10-29|5838.35
#2024-10-30|5817.07
#2024-10-31|5760.98
#2024-11-01|5790.19
#2024-11-04|5804.23
#2024-11-05|5950.02
#2024-11-06|6092.26
#2024-11-07|6122.04
#2024-11-08|6186.69
#2024-11-11|6224.96
#2024-11-12|6128.62
#2024-11-13|6129.54
#2024-11-14|6049.99
#2024-11-15|6000.81
#2024-11-18|6035.96
#2024-11-19|6071.68
#2024-11-20|6064.96
#2024-11-21|6185.30
#2024-11-22|6249.98
#2024-11-25|6353.54
#2024-11-26|6315.90
#2024-11-27|6268.37
#2024-11-28|6271.05
#2024-11-29|6304.75
#2024-12-02|6264.17
#2024-12-03|6255.46
#2024-12-04|6258.79
#2024-12-05|6214.74
#2024-12-06|6209.79
#2024-12-09|6093.88
#2024-12-10|6028.98
#2024-12-11|6096.44
#2024-12-12|6058.10
#2024-12-13|6013.51
#2024-12-16|5993.62
#2024-12-17|5912.78
#2024-12-18|5686.17
#2024-12-19|5645.45
#2024-12-20|5700.80
#2024-12-23|5694.51
#2024-12-24|5725.09
#2024-12-25|5725.09
#2024-12-26|5730.04
#2024-12-27|5656.41
#2024-12-30|5605.53
#2024-12-31|5588.09
#2025-01-01|5588.09
#2025-01-02|5581.97
#2025-01-03|5689.05
#2025-01-06|5700.06
#2025-01-07|5622.89
#2025-01-08|5643.54
#2025-01-09|5643.39
#2025-01-10|5556.03
#2025-01-13|5606.29
#2025-01-14|5746.94
#2025-01-15|5861.27
#2025-01-16|5903.96
#2025-01-17|5938.99
#2025-01-20|5940.60
#2025-01-21|6079.01
#2025-01-22|6102.47
#2025-01-23|6090.79
#2025-01-24|6071.47
#2025-01-27|5709.09
#2025-01-28|5692.01
#2025-01-29|5653.56
#2025-01-30|5745.53
#2025-01-31|5674.77
#2025-02-03|5573.46
#2025-02-04|5564.11
#2025-02-05|5625.18
#2025-02-06|5686.63
#2025-02-07|5627.66
#2025-02-10|5655.81
#2025-02-11|5616.24
#2025-02-12|5508.76
#2025-02-13|5526.00
#2025-02-14|5530.01
#2025-02-17|5529.53
#2025-02-18|5547.62
#2025-02-19|5524.81
#2025-02-20|5448.00
#2025-02-21|5276.10
#2025-02-24|5216.81
#2025-02-25|5283.82
#2025-02-26|5311.71
#2025-02-27|5175.98
#2025-02-28|5236.93
#2025-03-03|5092.56
#2025-03-04|5005.56
#2025-03-05|5119.20
#2025-03-06|5038.12
#2025-03-07|5056.01
#2025-03-10|4986.64
#2025-03-11|4952.46
#2025-03-12|4994.02
#2025-03-13|4923.81
#2025-03-14|5074.54
#2025-03-17|5144.87
#2025-03-18|5097.35
#2025-03-19|5186.99
#2025-03-20|5148.55
#2025-03-21|5092.40
#2025-03-24|5266.52
#2025-03-25|5267.32
#2025-03-26|5146.77
#2025-03-27|5081.09
#2025-03-28|4951.98
#2025-03-31|4961.03
#2025-04-01|5011.32
#2025-04-02|5118.09
#2025-04-03|4838.68
#2025-04-04|4666.92
#2025-04-07|4634.01
#2025-04-08|4564.75
#2025-04-09|4990.95
#2025-04-10|4842.37
#2025-04-11|4943.36
#2025-04-14|4988.28
#2025-04-15|4971.78
#2025-04-16|4884.98
#2025-04-17|4911.55
#2025-04-18|4911.55
#2025-04-21|4764.29
#2025-04-22|4888.69
#2025-04-23|4938.43
#2025-04-24|5082.58
#2025-04-25|5096.22
#2025-04-28|5112.14
#2025-04-29|5135.63
#2025-04-30|5235.52
#2025-05-01|5374.23
#2025-05-02|5488.84
#2025-05-05|5489.80
#2025-05-06|5433.17
#2025-05-07|5409.93
#2025-05-08|5506.37
#2025-05-09|5518.69
#2025-05-12|5701.83
#2025-05-13|5754.30
#2025-05-14|5707.29
#2025-05-15|5734.39
#2025-05-16|5825.01
#2025-05-19|5808.67
#2025-05-20|5764.11
#2025-05-21|5646.71
#2025-05-22|5625.57
#2025-05-23|5619.87
#2025-05-26|5624.65
#2025-05-27|5744.95
#2025-05-28|5631.35
#2025-05-29|5645.69
#2025-05-30|5627.04
#2025-06-02|5595.03
#2025-06-03|5683.49
#2025-06-04|5700.03
#2025-06-05|5716.57
#2025-06-06|5735.59
#2025-06-09|5726.84
#2025-06-10|5701.69
#2025-06-11|5694.00
#2025-06-12|5719.34
#2025-06-13|5628.88
#2025-06-16|5677.67
#2025-06-17|5613.84
#2025-06-18|5607.54
#2025-06-19|5606.75
#2025-06-20|5619.03
#2025-06-23|5725.10
#2025-06-24|5794.65
#2025-06-25|5728.28
#2025-06-26|5778.64
#2025-06-27|5846.17
#2025-06-30|5848.14
#2025-07-01|5911.97
#2025-07-02|5961.07
#2025-07-03|6012.05
#2025-07-04|6013.19
#2025-07-07|5970.00
#2025-07-08|5947.56
#2025-07-09|6038.66
#2025-07-10|6073.45
#2025-07-11|6054.09
#2025-07-14|6059.97
#2025-07-15|5968.53
#2025-07-16|5970.51
#2025-07-17|6064.01
#2025-07-18|6073.25
#2025-07-21|6020.87
#2025-07-22|6085.36
#2025-07-23|6217.79
#2025-07-24|6229.56
#2025-07-25|6388.98
#2025-07-28|6334.66
#2025-07-29|6278.28
#2025-07-30|6153.42
#2025-07-31|6140.00
#2025-08-01|6061.49
#2025-08-04|6104.97
#2025-08-05|6136.18
#2025-08-06|6103.35
#2025-08-07|6179.81
#2025-08-08|6211.28
#2025-08-11|6162.95
#2025-08-12|6347.99
#2025-08-13|6401.17
#2025-08-14|6283.07
#2025-08-15|6236.89
#2025-08-18|6268.67
#2025-08-19|6289.41
#2025-08-20|6205.60
#2025-08-21|6197.85
#2025-08-22|6345.35
#2025-08-25|6286.28
#2025-08-26|6346.97
#2025-08-27|6337.61
#2025-08-28|6337.13
#2025-08-29|6262.70
#2025-09-01|6262.12
#2025-09-02|6193.85
#2025-09-03|6174.57
#2025-09-04|6278.39
#2025-09-05|6308.70
#2025-09-08|6313.04
#2025-09-09|6197.69
#2025-09-10|6288.88
#2025-09-11|6391.69
#2025-09-12|6265.11
#2025-09-15|6284.00
#2025-09-16|6237.10
#2025-09-17|6180.07
#2025-09-18|6294.17
#2025-09-19|6287.88
#2025-09-22|6320.07
#2025-09-23|6252.30
#2025-09-24|6191.85
#2025-09-25|6152.59
#2025-09-26|6233.89
#2025-09-29|6256.50
#2025-09-30|6350.23
#2025-10-01|6367.66
#2025-10-02|6396.05
#2025-10-03|6389.73
#2025-10-06|6394.10
#2025-10-07|6331.04
#2025-10-08|6454.83
#2025-10-09|6344.50
#2025-10-10|6215.43
#2025-10-13|6308.73
#2025-10-14|6413.48
#2025-10-15|6403.78
#2025-10-16|6328.74
#2025-10-17|6305.80
#2025-10-20|6381.23
#2025-10-21|6433.84
#2025-10-22|6222.23
#2025-10-23|6326.72
#2025-10-24|6468.46
#2025-10-27|6468.64
#2025-10-28|6450.15
#2025-10-29|6465.29
#2025-10-30|6380.88
#2025-10-31|6414.96
#2025-11-03|6378.71
#2025-11-04|6275.76
#2025-11-05|6306.80
#2025-11-06|6211.81
#2025-11-07|6230.06
#2025-11-10|6269.99
#2025-11-11|6226.01
#2025-11-12|6235.28
#2025-11-13|6060.27
#2025-11-14|6038.21
#2025-11-17|5951.79
#2025-11-18|5935.86
#2025-11-19|5954.17
#2025-11-20|5837.05
#2025-11-21|5942.09
#2025-11-24|6030.02
#2025-11-25|6179.73
#2025-11-26|6265.24
#2025-11-27|6265.70
#2025-11-28|6299.62
#2025-12-01|6212.53
#2025-12-02|6199.63
#2025-12-03|6264.34
#2025-12-04|6291.56
#2025-12-05|6257.10
#2025-12-08|6272.00
#2025-12-09|6217.30
#2025-12-10|6332.01
#2025-12-11|6418.85
#2025-12-12|6256.64
#2025-12-15|6256.24
#2025-12-16|6247.34
#2025-12-17|6062.20
#2025-12-18|6166.49
#2025-12-19|6181.75
#2025-12-22|6225.93
#2025-12-23|6245.18
#2025-12-24|6255.64
#2025-12-25|6255.64
#2025-12-26|6264.99
#2025-12-29|6226.93
#2025-12-30|6179.58
#2025-12-31|6100.11
#2026-01-01|6100.11
#2026-01-02|6259.67
#2026-01-05|6351.99
#2026-01-06|6373.73
#2026-01-07|6232.49
#2026-01-08|6245.75
#2026-01-09|6447.05
#2026-01-12|6495.19
#2026-01-13|6528.82
#2026-01-14|6447.10
#2026-01-15|6542.47
#2026-01-16|6617.67
#2026-01-19|6619.37
#2026-01-20|6504.13
#2026-01-21|6624.16
#2026-01-22|6643.48
#2026-01-23|6568.15
#2026-01-26|6588.44
#2026-01-27|6602.86
#2026-01-28|6595.31
#2026-01-29|6682.70
#2026-01-30|6591.26
#2026-02-02|6683.19
#2026-02-03|6793.96
#2026-02-04|6798.40
#2026-02-05|6797.19
#2026-02-06|7086.73
#2026-02-09|7163.47
#2026-02-10|7232.11
#2026-02-11|7270.95
#2026-02-12|7066.84
#2026-02-13|7145.85
#2026-02-16|7146.00
#2026-02-17|7096.92
#2026-02-18|7055.56
#2026-02-19|7140.49
#2026-02-20|7202.39
#2026-02-23|7072.82