Table Data - Nasdaq US Building Materials: Other Large Mid Cap Index
| Title | Nasdaq US Building Materials: Other Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQUSB50101035LM |
| 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 2026-03-13 |
| Last Updated | 2026-03-13 10:48 PM CDT |
| Notes | For more information about this series, see: NQUSB50101035LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 434.82 |
| 2001-04-02 | 434.44 |
| 2001-04-03 | 417.91 |
| 2001-04-04 | 425.03 |
| 2001-04-05 | 429.12 |
| 2001-04-06 | 423.42 |
| 2001-04-09 | 429.30 |
| 2001-04-10 | 434.18 |
| 2001-04-11 | 425.38 |
| 2001-04-12 | 429.62 |
| 2001-04-13 | . |
| 2001-04-16 | 429.93 |
| 2001-04-17 | 428.46 |
| 2001-04-18 | 442.45 |
| 2001-04-19 | 433.70 |
| 2001-04-20 | 428.60 |
| 2001-04-23 | 427.28 |
| 2001-04-24 | 427.65 |
| 2001-04-25 | 427.82 |
| 2001-04-26 | 431.88 |
| 2001-04-27 | 434.49 |
| 2001-04-30 | 432.69 |
| 2001-05-01 | 435.12 |
| 2001-05-02 | 434.88 |
| 2001-05-03 | 428.10 |
| 2001-05-04 | 435.37 |
| 2001-05-07 | 437.71 |
| 2001-05-08 | 437.08 |
| 2001-05-09 | 438.80 |
| 2001-05-10 | 444.55 |
| 2001-05-11 | 440.57 |
| 2001-05-14 | 440.80 |
| 2001-05-15 | 442.88 |
| 2001-05-16 | 458.40 |
| 2001-05-17 | 464.56 |
| 2001-05-18 | 465.35 |
| 2001-05-21 | 465.81 |
| 2001-05-22 | 461.93 |
| 2001-05-23 | 457.75 |
| 2001-05-24 | 452.53 |
| 2001-05-25 | 451.41 |
| 2001-05-28 | . |
| 2001-05-29 | 454.82 |
| 2001-05-30 | 452.32 |
| 2001-05-31 | 458.80 |
| 2001-06-01 | 456.14 |
| 2001-06-04 | 459.65 |
| 2001-06-05 | 464.22 |
| 2001-06-06 | 461.83 |
| 2001-06-07 | 463.17 |
| 2001-06-08 | 463.94 |
| 2001-06-11 | 460.19 |
| 2001-06-12 | 459.79 |
| 2001-06-13 | 463.40 |
| 2001-06-14 | 454.57 |
| 2001-06-15 | 453.99 |
| 2001-06-18 | 453.91 |
| 2001-06-19 | 453.40 |
| 2001-06-20 | 462.05 |
| 2001-06-21 | 460.33 |
| 2001-06-22 | 459.31 |
| 2001-06-25 | 454.19 |
| 2001-06-26 | 456.46 |
| 2001-06-27 | 457.15 |
| 2001-06-28 | 458.48 |
| 2001-06-29 | 462.06 |
| 2001-07-02 | 467.65 |
| 2001-07-03 | 468.22 |
| 2001-07-04 | . |
| 2001-07-05 | 465.75 |
| 2001-07-06 | 459.76 |
| 2001-07-09 | 461.98 |
| 2001-07-10 | 460.74 |
| 2001-07-11 | 460.10 |
| 2001-07-12 | 466.84 |
| 2001-07-13 | 463.85 |
| 2001-07-16 | 459.98 |
| 2001-07-17 | 464.19 |
| 2001-07-18 | 469.71 |
| 2001-07-19 | 471.70 |
| 2001-07-20 | 467.93 |
| 2001-07-23 | 463.12 |
| 2001-07-24 | 451.86 |
| 2001-07-25 | 456.80 |
| 2001-07-26 | 457.98 |
| 2001-07-27 | 457.56 |
| 2001-07-30 | 460.78 |
| 2001-07-31 | 465.31 |
| 2001-08-01 | 465.29 |
| 2001-08-02 | 468.59 |
| 2001-08-03 | 470.65 |
| 2001-08-06 | 463.83 |
| 2001-08-07 | 466.92 |
| 2001-08-08 | 461.88 |
| 2001-08-09 | 462.28 |
| 2001-08-10 | 467.03 |
| 2001-08-13 | 465.60 |
| 2001-08-14 | 470.50 |
| 2001-08-15 | 469.99 |
| 2001-08-16 | 473.25 |
| 2001-08-17 | 468.65 |
| 2001-08-20 | 469.21 |
| 2001-08-21 | 466.90 |
| 2001-08-22 | 465.92 |
| 2001-08-23 | 466.52 |
| 2001-08-24 | 473.36 |
| 2001-08-27 | 471.91 |
| 2001-08-28 | 465.73 |
| 2001-08-29 | 466.27 |
| 2001-08-30 | 465.18 |
| 2001-08-31 | 469.21 |
| 2001-09-03 | . |
| 2001-09-04 | 473.69 |
| 2001-09-05 | 472.41 |
| 2001-09-06 | 470.00 |
| 2001-09-07 | 450.37 |
| 2001-09-10 | 441.33 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 406.26 |
| 2001-09-18 | 404.67 |
| 2001-09-19 | 395.24 |
| 2001-09-20 | 378.85 |
| 2001-09-21 | 363.43 |
| 2001-09-24 | 383.51 |
| 2001-09-25 | 384.66 |
| 2001-09-26 | 384.57 |
| 2001-09-27 | 384.75 |
| 2001-09-28 | 395.16 |
| 2001-10-01 | 386.69 |
| 2001-10-02 | 397.22 |
| 2001-10-03 | 409.04 |
| 2001-10-04 | 407.62 |
| 2001-10-05 | 411.27 |
| 2001-10-08 | 401.38 |
| 2001-10-09 | 404.10 |
| 2001-10-10 | 419.54 |
| 2001-10-11 | 431.46 |
| 2001-10-12 | 430.68 |
| 2001-10-15 | 427.56 |
| 2001-10-16 | 427.47 |
| 2001-10-17 | 419.36 |
| 2001-10-18 | 414.46 |
| 2001-10-19 | 414.46 |
| 2001-10-22 | 422.17 |
| 2001-10-23 | 414.70 |
| 2001-10-24 | 415.94 |
| 2001-10-25 | 417.59 |
| 2001-10-26 | 419.14 |
| 2001-10-29 | 408.56 |
| 2001-10-30 | 402.71 |
| 2001-10-31 | 400.80 |
| 2001-11-01 | 409.11 |
| 2001-11-02 | 411.08 |
| 2001-11-05 | 414.00 |
| 2001-11-06 | 415.25 |
| 2001-11-07 | 420.91 |
| 2001-11-08 | 421.52 |
| 2001-11-09 | 419.80 |
| 2001-11-12 | 421.52 |
| 2001-11-13 | 425.82 |
| 2001-11-14 | 432.32 |
| 2001-11-15 | 434.95 |
| 2001-11-16 | 433.79 |
| 2001-11-19 | 437.55 |
| 2001-11-20 | 433.15 |
| 2001-11-21 | 429.83 |
| 2001-11-22 | . |
| 2001-11-23 | 435.09 |
| 2001-11-26 | 437.23 |
| 2001-11-27 | 433.98 |
| 2001-11-28 | 432.85 |
| 2001-11-29 | 431.88 |
| 2001-11-30 | 438.00 |
| 2001-12-03 | 435.97 |
| 2001-12-04 | 440.51 |
| 2001-12-05 | 458.51 |
| 2001-12-06 | 461.89 |
| 2001-12-07 | 450.65 |
| 2001-12-10 | 445.10 |
| 2001-12-11 | 449.43 |
| 2001-12-12 | 449.21 |
| 2001-12-13 | 446.16 |
| 2001-12-14 | 445.37 |
| 2001-12-17 | 446.18 |
| 2001-12-18 | 451.44 |
| 2001-12-19 | 448.04 |
| 2001-12-20 | 444.58 |
| 2001-12-21 | 441.88 |
| 2001-12-24 | 447.73 |
| 2001-12-25 | . |
| 2001-12-26 | 450.14 |
| 2001-12-27 | 453.67 |
| 2001-12-28 | 456.10 |
| 2001-12-31 | 452.21 |
| 2002-01-01 | . |
| 2002-01-02 | 450.45 |
| 2002-01-03 | 450.34 |
| 2002-01-04 | 455.53 |
| 2002-01-07 | 454.40 |
| 2002-01-08 | 447.46 |
| 2002-01-09 | 450.88 |
| 2002-01-10 | 446.60 |
| 2002-01-11 | 438.86 |
| 2002-01-14 | 435.88 |
| 2002-01-15 | 435.44 |
| 2002-01-16 | 427.88 |
| 2002-01-17 | 432.74 |
| 2002-01-18 | 429.31 |
| 2002-01-21 | . |
| 2002-01-22 | 421.09 |
| 2002-01-23 | 426.78 |
| 2002-01-24 | 435.27 |
| 2002-01-25 | 449.52 |
| 2002-01-28 | 449.66 |
| 2002-01-29 | 446.91 |
| 2002-01-30 | 449.13 |
| 2002-01-31 | 453.12 |
| 2002-02-01 | 449.69 |
| 2002-02-04 | 449.33 |
| 2002-02-05 | 438.76 |
| 2002-02-06 | 438.57 |
| 2002-02-07 | 433.81 |
| 2002-02-08 | 436.32 |
| 2002-02-11 | 443.97 |
| 2002-02-12 | 445.62 |
| 2002-02-13 | 447.24 |
| 2002-02-14 | 446.89 |
| 2002-02-15 | 447.58 |
| 2002-02-18 | . |
| 2002-02-19 | 445.21 |
| 2002-02-20 | 445.58 |
| 2002-02-21 | 447.95 |
| 2002-02-22 | 450.21 |
| 2002-02-25 | 456.98 |
| 2002-02-26 | 468.50 |
| 2002-02-27 | 469.78 |
| 2002-02-28 | 470.78 |
| 2002-03-01 | 474.61 |
| 2002-03-04 | 490.59 |
| 2002-03-05 | 481.06 |
| 2002-03-06 | 489.67 |
| 2002-03-07 | 487.39 |
| 2002-03-08 | 486.13 |
| 2002-03-11 | 485.22 |
| 2002-03-12 | 489.89 |
| 2002-03-13 | 488.23 |
| 2002-03-14 | 486.56 |
| 2002-03-15 | 487.25 |
| 2002-03-18 | 489.79 |
| 2002-03-19 | 493.04 |
| 2002-03-20 | 487.92 |
| 2002-03-21 | 477.47 |
| 2002-03-22 | 481.48 |
| 2002-03-25 | 475.33 |
| 2002-03-26 | 488.92 |
| 2002-03-27 | 492.39 |
| 2002-03-28 | 493.16 |
| 2002-03-29 | . |
| 2002-04-01 | 490.05 |
| 2002-04-02 | 483.66 |
| 2002-04-03 | 480.82 |
| 2002-04-04 | 479.81 |
| 2002-04-05 | 487.23 |
| 2002-04-08 | 496.47 |
| 2002-04-09 | 502.87 |
| 2002-04-10 | 510.42 |
| 2002-04-11 | 510.37 |
| 2002-04-12 | 511.37 |
| 2002-04-15 | 508.07 |
| 2002-04-16 | 514.15 |
| 2002-04-17 | 511.47 |
| 2002-04-18 | 508.05 |
| 2002-04-19 | 508.13 |
| 2002-04-22 | 503.37 |
| 2002-04-23 | 504.14 |
| 2002-04-24 | 502.80 |
| 2002-04-25 | 500.16 |
| 2002-04-26 | 499.68 |
| 2002-04-29 | 493.86 |
| 2002-04-30 | 500.13 |
| 2002-05-01 | 507.66 |
| 2002-05-02 | 512.50 |
| 2002-05-03 | 512.95 |
| 2002-05-06 | 507.29 |
| 2002-05-07 | 513.80 |
| 2002-05-08 | 512.96 |
| 2002-05-09 | 502.34 |
| 2002-05-10 | 500.91 |
| 2002-05-13 | 503.05 |
| 2002-05-14 | 510.50 |
| 2002-05-15 | 510.61 |
| 2002-05-16 | 506.21 |
| 2002-05-17 | 510.60 |
| 2002-05-20 | 511.03 |
| 2002-05-21 | 505.38 |
| 2002-05-22 | 505.65 |
| 2002-05-23 | 510.82 |
| 2002-05-24 | 505.56 |
| 2002-05-27 | . |
| 2002-05-28 | 494.87 |
| 2002-05-29 | 492.62 |
| 2002-05-30 | 488.87 |
| 2002-05-31 | 493.72 |
| 2002-06-03 | 482.23 |
| 2002-06-04 | 477.87 |
| 2002-06-05 | 486.27 |
| 2002-06-06 | 481.27 |
| 2002-06-07 | 485.20 |
| 2002-06-10 | 487.55 |
| 2002-06-11 | 482.59 |
| 2002-06-12 | 480.76 |
| 2002-06-13 | 477.19 |
| 2002-06-14 | 478.97 |
| 2002-06-17 | 490.08 |
| 2002-06-18 | 491.53 |
| 2002-06-19 | 492.63 |
| 2002-06-20 | 498.91 |
| 2002-06-21 | 488.47 |
| 2002-06-24 | 486.13 |
| 2002-06-25 | 479.25 |
| 2002-06-26 | 477.34 |
| 2002-06-27 | 478.02 |
| 2002-06-28 | 479.49 |
| 2002-07-01 | 474.10 |
| 2002-07-02 | 461.86 |
| 2002-07-03 | 456.57 |
| 2002-07-04 | . |
| 2002-07-05 | 470.24 |
| 2002-07-08 | 469.21 |
| 2002-07-09 | 462.33 |
| 2002-07-10 | 452.53 |
| 2002-07-11 | 442.03 |
| 2002-07-12 | 437.48 |
| 2002-07-15 | 435.97 |
| 2002-07-16 | 414.47 |
| 2002-07-17 | 419.22 |
| 2002-07-18 | 418.86 |
| 2002-07-19 | 401.20 |
| 2002-07-22 | 392.39 |
| 2002-07-23 | 395.31 |
| 2002-07-24 | 414.04 |
| 2002-07-25 | 420.61 |
| 2002-07-26 | 422.79 |
| 2002-07-29 | 446.84 |
| 2002-07-30 | 437.24 |
| 2002-07-31 | 441.53 |
| 2002-08-01 | 435.09 |
| 2002-08-02 | 419.56 |
| 2002-08-05 | 412.03 |
| 2002-08-06 | 425.33 |
| 2002-08-07 | 429.40 |
| 2002-08-08 | 439.40 |
| 2002-08-09 | 440.82 |
| 2002-08-12 | 434.28 |
| 2002-08-13 | 428.28 |
| 2002-08-14 | 436.22 |
| 2002-08-15 | 441.43 |
| 2002-08-16 | 437.17 |
| 2002-08-19 | 446.20 |
| 2002-08-20 | 443.09 |
| 2002-08-21 | 440.44 |
| 2002-08-22 | 448.74 |
| 2002-08-23 | 442.62 |
| 2002-08-26 | 446.89 |
| 2002-08-27 | 444.79 |
| 2002-08-28 | 438.05 |
| 2002-08-29 | 432.94 |
| 2002-08-30 | 436.70 |
| 2002-09-02 | . |
| 2002-09-03 | 426.15 |
| 2002-09-04 | 434.33 |
| 2002-09-05 | 430.93 |
| 2002-09-06 | 434.02 |
| 2002-09-09 | 435.15 |
| 2002-09-10 | 437.05 |
| 2002-09-11 | 439.00 |
| 2002-09-12 | 427.71 |
| 2002-09-13 | 427.49 |
| 2002-09-16 | 429.49 |
| 2002-09-17 | 421.42 |
| 2002-09-18 | 416.16 |
| 2002-09-19 | 386.06 |
| 2002-09-20 | 390.50 |
| 2002-09-23 | 383.53 |
| 2002-09-24 | 371.96 |
| 2002-09-25 | 372.92 |
| 2002-09-26 | 379.76 |
| 2002-09-27 | 368.78 |
| 2002-09-30 | 368.04 |
| 2002-10-01 | 378.32 |
| 2002-10-02 | 367.27 |
| 2002-10-03 | 366.13 |
| 2002-10-04 | 356.84 |
| 2002-10-07 | 347.41 |
| 2002-10-08 | 354.12 |
| 2002-10-09 | 335.46 |
| 2002-10-10 | 346.36 |
| 2002-10-11 | 363.12 |
| 2002-10-14 | 362.71 |
| 2002-10-15 | 381.01 |
| 2002-10-16 | 368.97 |
| 2002-10-17 | 384.94 |
| 2002-10-18 | 379.92 |
| 2002-10-21 | 388.62 |
| 2002-10-22 | 377.14 |
| 2002-10-23 | 381.03 |
| 2002-10-24 | 373.92 |
| 2002-10-25 | 377.34 |
| 2002-10-28 | 367.12 |
| 2002-10-29 | 373.82 |
| 2002-10-30 | 376.57 |
| 2002-10-31 | 378.89 |
| 2002-11-01 | 385.23 |
| 2002-11-04 | 387.12 |
| 2002-11-05 | 390.44 |
| 2002-11-06 | 402.65 |
| 2002-11-07 | 390.36 |
| 2002-11-08 | 388.41 |
| 2002-11-11 | 383.35 |
| 2002-11-12 | 384.67 |
| 2002-11-13 | 385.37 |
| 2002-11-14 | 400.15 |
| 2002-11-15 | 402.64 |
| 2002-11-18 | 394.36 |
| 2002-11-19 | 381.32 |
| 2002-11-20 | 384.49 |
| 2002-11-21 | 394.47 |
| 2002-11-22 | 393.05 |
| 2002-11-25 | 395.10 |
| 2002-11-26 | 389.97 |
| 2002-11-27 | 402.29 |
| 2002-11-28 | . |
| 2002-11-29 | 410.63 |
| 2002-12-02 | 404.18 |
| 2002-12-03 | 394.09 |
| 2002-12-04 | 397.46 |
| 2002-12-05 | 393.83 |
| 2002-12-06 | 396.86 |
| 2002-12-09 | 389.54 |
| 2002-12-10 | 394.19 |
| 2002-12-11 | 396.75 |
| 2002-12-12 | 398.73 |
| 2002-12-13 | 392.10 |
| 2002-12-16 | 404.36 |
| 2002-12-17 | 402.07 |
| 2002-12-18 | 397.50 |
| 2002-12-19 | 394.08 |
| 2002-12-20 | 399.00 |
| 2002-12-23 | 398.72 |
| 2002-12-24 | 396.82 |
| 2002-12-25 | . |
| 2002-12-26 | 399.15 |
| 2002-12-27 | 392.75 |
| 2002-12-30 | 394.22 |
| 2002-12-31 | 398.30 |
| 2003-01-01 | . |
| 2003-01-02 | 409.55 |
| 2003-01-03 | 397.47 |
| 2003-01-06 | 403.62 |
| 2003-01-07 | 397.53 |
| 2003-01-08 | 389.93 |
| 2003-01-09 | 396.86 |
| 2003-01-10 | 396.26 |
| 2003-01-13 | 390.06 |
| 2003-01-14 | 391.87 |
| 2003-01-15 | 386.51 |
| 2003-01-16 | 389.28 |
| 2003-01-17 | 384.32 |
| 2003-01-20 | . |
| 2003-01-21 | 376.60 |
| 2003-01-22 | 374.99 |
| 2003-01-23 | 378.99 |
| 2003-01-24 | 372.87 |
| 2003-01-27 | 363.07 |
| 2003-01-28 | 368.38 |
| 2003-01-29 | 367.79 |
| 2003-01-30 | 362.36 |
| 2003-01-31 | 367.63 |
| 2003-02-03 | 373.76 |
| 2003-02-04 | 369.45 |
| 2003-02-05 | 368.65 |
| 2003-02-06 | 361.38 |
| 2003-02-07 | 359.72 |
| 2003-02-10 | 361.96 |
| 2003-02-11 | 361.72 |
| 2003-02-12 | 356.31 |
| 2003-02-13 | 353.17 |
| 2003-02-14 | 359.11 |
| 2003-02-17 | . |
| 2003-02-18 | 366.63 |
| 2003-02-19 | 363.05 |
| 2003-02-20 | 359.79 |
| 2003-02-21 | 366.49 |
| 2003-02-24 | 361.47 |
| 2003-02-25 | 364.48 |
| 2003-02-26 | 361.59 |
| 2003-02-27 | 364.78 |
| 2003-02-28 | 364.58 |
| 2003-03-03 | 361.70 |
| 2003-03-04 | 350.99 |
| 2003-03-05 | 352.70 |
| 2003-03-06 | 347.87 |
| 2003-03-07 | 353.23 |
| 2003-03-10 | 344.89 |
| 2003-03-11 | 339.18 |
| 2003-03-12 | 338.86 |
| 2003-03-13 | 351.85 |
| 2003-03-14 | 353.25 |
| 2003-03-17 | 363.37 |
| 2003-03-18 | 364.45 |
| 2003-03-19 | 365.44 |
| 2003-03-20 | 364.03 |
| 2003-03-21 | 379.46 |
| 2003-03-24 | 363.28 |
| 2003-03-25 | 366.15 |
| 2003-03-26 | 363.00 |
| 2003-03-27 | 362.85 |
| 2003-03-28 | 364.81 |
| 2003-03-31 | 361.04 |
| 2003-04-01 | 365.57 |
| 2003-04-02 | 374.79 |
| 2003-04-03 | 373.72 |
| 2003-04-04 | 373.72 |
| 2003-04-07 | 377.94 |
| 2003-04-08 | 377.83 |
| 2003-04-09 | 372.68 |
| 2003-04-10 | 373.24 |
| 2003-04-11 | 374.93 |
| 2003-04-14 | 381.63 |
| 2003-04-15 | 379.00 |
| 2003-04-16 | 374.32 |
| 2003-04-17 | 381.54 |
| 2003-04-18 | . |
| 2003-04-21 | 383.42 |
| 2003-04-22 | 389.63 |
| 2003-04-23 | 392.35 |
| 2003-04-24 | 390.99 |
| 2003-04-25 | 386.15 |
| 2003-04-28 | 393.73 |
| 2003-04-29 | 395.13 |
| 2003-04-30 | 398.08 |
| 2003-05-01 | 396.28 |
| 2003-05-02 | 402.27 |
| 2003-05-05 | 400.34 |
| 2003-05-06 | 406.01 |
| 2003-05-07 | 412.52 |
| 2003-05-08 | 410.31 |
| 2003-05-09 | 414.83 |
| 2003-05-12 | 422.38 |
| 2003-05-13 | 418.62 |
| 2003-05-14 | 418.74 |
| 2003-05-15 | 423.36 |
| 2003-05-16 | 423.45 |
| 2003-05-19 | 412.22 |
| 2003-05-20 | 413.37 |
| 2003-05-21 | 413.05 |
| 2003-05-22 | 415.50 |
| 2003-05-23 | 417.41 |
| 2003-05-26 | . |
| 2003-05-27 | 424.73 |
| 2003-05-28 | 428.71 |
| 2003-05-29 | 424.85 |
| 2003-05-30 | 433.10 |
| 2003-06-02 | 436.79 |
| 2003-06-03 | 435.24 |
| 2003-06-04 | 440.39 |
| 2003-06-05 | 442.27 |
| 2003-06-06 | 443.88 |
| 2003-06-09 | 432.03 |
| 2003-06-10 | 436.71 |
| 2003-06-11 | 445.83 |
| 2003-06-12 | 446.90 |
| 2003-06-13 | 444.49 |
| 2003-06-16 | 448.93 |
| 2003-06-17 | 449.10 |
| 2003-06-18 | 443.01 |
| 2003-06-19 | 439.55 |
| 2003-06-20 | 435.10 |
| 2003-06-23 | 432.28 |
| 2003-06-24 | 438.34 |
| 2003-06-25 | 435.15 |
| 2003-06-26 | 439.07 |
| 2003-06-27 | 435.39 |
| 2003-06-30 | 433.42 |
| 2003-07-01 | 436.37 |
| 2003-07-02 | 441.30 |
| 2003-07-03 | 437.98 |
| 2003-07-04 | . |
| 2003-07-07 | 445.45 |
| 2003-07-08 | 448.41 |
| 2003-07-09 | 443.95 |
| 2003-07-10 | 435.95 |
| 2003-07-11 | 437.69 |
| 2003-07-14 | 437.40 |
| 2003-07-15 | 435.01 |
| 2003-07-16 | 435.82 |
| 2003-07-17 | 434.94 |
| 2003-07-18 | 440.98 |
| 2003-07-21 | 437.07 |
| 2003-07-22 | 443.30 |
| 2003-07-23 | 445.52 |
| 2003-07-24 | 445.97 |
| 2003-07-25 | 449.35 |
| 2003-07-28 | 452.91 |
| 2003-07-29 | 452.16 |
| 2003-07-30 | 456.07 |
| 2003-07-31 | 460.49 |
| 2003-08-01 | 456.17 |
| 2003-08-04 | 454.51 |
| 2003-08-05 | 448.56 |
| 2003-08-06 | 451.83 |
| 2003-08-07 | 453.55 |
| 2003-08-08 | 460.44 |
| 2003-08-11 | 458.68 |
| 2003-08-12 | 465.89 |
| 2003-08-13 | 462.47 |
| 2003-08-14 | 466.47 |
| 2003-08-15 | 466.71 |
| 2003-08-18 | 472.30 |
| 2003-08-19 | 475.09 |
| 2003-08-20 | 476.04 |
| 2003-08-21 | 477.25 |
| 2003-08-22 | 470.99 |
| 2003-08-25 | 470.04 |
| 2003-08-26 | 469.50 |
| 2003-08-27 | 470.06 |
| 2003-08-28 | 472.67 |
| 2003-08-29 | 473.43 |
| 2003-09-01 | . |
| 2003-09-02 | 481.24 |
| 2003-09-03 | 485.80 |
| 2003-09-04 | 485.82 |
| 2003-09-05 | 481.45 |
| 2003-09-08 | 484.80 |
| 2003-09-09 | 481.69 |
| 2003-09-10 | 475.48 |
| 2003-09-11 | 475.75 |
| 2003-09-12 | 479.16 |
| 2003-09-15 | 479.33 |
| 2003-09-16 | 485.20 |
| 2003-09-17 | 481.38 |
| 2003-09-18 | 487.15 |
| 2003-09-19 | 486.28 |
| 2003-09-22 | 479.26 |
| 2003-09-23 | 480.78 |
| 2003-09-24 | 475.60 |
| 2003-09-25 | 471.01 |
| 2003-09-26 | 467.95 |
| 2003-09-29 | 475.42 |
| 2003-09-30 | 475.21 |
| 2003-10-01 | 488.32 |
| 2003-10-02 | 488.76 |
| 2003-10-03 | 492.47 |
| 2003-10-06 | 494.36 |
| 2003-10-07 | 498.62 |
| 2003-10-08 | 496.85 |
| 2003-10-09 | 500.63 |
| 2003-10-10 | 502.04 |
| 2003-10-13 | 511.64 |
| 2003-10-14 | 510.12 |
| 2003-10-15 | 512.11 |
| 2003-10-16 | 517.83 |
| 2003-10-17 | 512.70 |
| 2003-10-20 | 514.91 |
| 2003-10-21 | 515.89 |
| 2003-10-22 | 511.70 |
| 2003-10-23 | 514.78 |
| 2003-10-24 | 512.96 |
| 2003-10-27 | 516.71 |
| 2003-10-28 | 525.91 |
| 2003-10-29 | 527.66 |
| 2003-10-30 | 531.63 |
| 2003-10-31 | 529.64 |
| 2003-11-03 | 537.89 |
| 2003-11-04 | 533.73 |
| 2003-11-05 | 534.20 |
| 2003-11-06 | 537.43 |
| 2003-11-07 | 534.15 |
| 2003-11-10 | 532.17 |
| 2003-11-11 | 532.51 |
| 2003-11-12 | 536.20 |
| 2003-11-13 | 533.54 |
| 2003-11-14 | 530.77 |
| 2003-11-17 | 526.34 |
| 2003-11-18 | 522.00 |
| 2003-11-19 | 523.65 |
| 2003-11-20 | 521.82 |
| 2003-11-21 | 525.21 |
| 2003-11-24 | 535.47 |
| 2003-11-25 | 540.22 |
| 2003-11-26 | 539.15 |
| 2003-11-27 | . |
| 2003-11-28 | 540.58 |
| 2003-12-01 | 548.86 |
| 2003-12-02 | 552.51 |
| 2003-12-03 | 553.64 |
| 2003-12-04 | 556.70 |
| 2003-12-05 | 553.22 |
| 2003-12-08 | 560.35 |
| 2003-12-09 | 556.86 |
| 2003-12-10 | 546.60 |
| 2003-12-11 | 554.78 |
| 2003-12-12 | 557.04 |
| 2003-12-15 | 553.58 |
| 2003-12-16 | 552.20 |
| 2003-12-17 | 555.42 |
| 2003-12-18 | 559.03 |
| 2003-12-19 | 559.02 |
| 2003-12-22 | 560.80 |
| 2003-12-23 | 561.39 |
| 2003-12-24 | 560.38 |
| 2003-12-25 | . |
| 2003-12-26 | 561.94 |
| 2003-12-29 | 566.26 |
| 2003-12-30 | 563.62 |
| 2003-12-31 | 564.65 |
| 2004-01-01 | . |
| 2004-01-02 | 560.10 |
| 2004-01-05 | 563.97 |
| 2004-01-06 | 566.51 |
| 2004-01-07 | 568.13 |
| 2004-01-08 | 565.89 |
| 2004-01-09 | 560.52 |
| 2004-01-12 | 562.05 |
| 2004-01-13 | 559.70 |
| 2004-01-14 | 562.36 |
| 2004-01-15 | 565.67 |
| 2004-01-16 | 565.21 |
| 2004-01-19 | . |
| 2004-01-20 | 562.07 |
| 2004-01-21 | 568.07 |
| 2004-01-22 | 569.55 |
| 2004-01-23 | 569.08 |
| 2004-01-26 | 577.07 |
| 2004-01-27 | 572.75 |
| 2004-01-28 | 560.49 |
| 2004-01-29 | 558.40 |
| 2004-01-30 | 558.65 |
| 2004-02-02 | 559.09 |
| 2004-02-03 | 556.00 |
| 2004-02-04 | 547.88 |
| 2004-02-05 | 551.31 |
| 2004-02-06 | 562.16 |
| 2004-02-09 | 561.20 |
| 2004-02-10 | 561.37 |
| 2004-02-11 | 571.12 |
| 2004-02-12 | 570.41 |
| 2004-02-13 | 568.48 |
| 2004-02-16 | . |
| 2004-02-17 | 572.48 |
| 2004-02-18 | 572.17 |
| 2004-02-19 | 571.42 |
| 2004-02-20 | 569.21 |
| 2004-02-23 | 572.14 |
| 2004-02-24 | 571.13 |
| 2004-02-25 | 573.69 |
| 2004-02-26 | 577.40 |
| 2004-02-27 | 581.04 |
| 2004-03-01 | 589.63 |
| 2004-03-02 | 587.95 |
| 2004-03-03 | 587.04 |
| 2004-03-04 | 591.68 |
| 2004-03-05 | 594.69 |
| 2004-03-08 | 588.91 |
| 2004-03-09 | 587.97 |
| 2004-03-10 | 577.16 |
| 2004-03-11 | 573.77 |
| 2004-03-12 | 583.30 |
| 2004-03-15 | 576.02 |
| 2004-03-16 | 577.61 |
| 2004-03-17 | 585.41 |
| 2004-03-18 | 591.63 |
| 2004-03-19 | 588.60 |
| 2004-03-22 | 582.12 |
| 2004-03-23 | 584.58 |
| 2004-03-24 | 583.64 |
| 2004-03-25 | 593.06 |
| 2004-03-26 | 593.59 |
| 2004-03-29 | 600.45 |
| 2004-03-30 | 607.89 |
| 2004-03-31 | 609.20 |
| 2004-04-01 | 614.19 |
| 2004-04-02 | 612.74 |
| 2004-04-05 | 613.43 |
| 2004-04-06 | 608.38 |
| 2004-04-07 | 604.14 |
| 2004-04-08 | 599.89 |
| 2004-04-09 | . |
| 2004-04-12 | 603.64 |
| 2004-04-13 | 595.30 |
| 2004-04-14 | 590.32 |
| 2004-04-15 | 599.32 |
| 2004-04-16 | 606.79 |
| 2004-04-19 | 602.88 |
| 2004-04-20 | 596.07 |
| 2004-04-21 | 597.07 |
| 2004-04-22 | 613.66 |
| 2004-04-23 | 614.08 |
| 2004-04-26 | 609.39 |
| 2004-04-27 | 611.46 |
| 2004-04-28 | 600.85 |
| 2004-04-29 | 591.87 |
| 2004-04-30 | 591.28 |
| 2004-05-03 | 593.69 |
| 2004-05-04 | 595.15 |
| 2004-05-05 | 594.43 |
| 2004-05-06 | 588.85 |
| 2004-05-07 | 567.73 |
| 2004-05-10 | 558.99 |
| 2004-05-11 | 565.55 |
| 2004-05-12 | 568.01 |
| 2004-05-13 | 572.77 |
| 2004-05-14 | 577.99 |
| 2004-05-17 | 567.78 |
| 2004-05-18 | 574.14 |
| 2004-05-19 | 570.13 |
| 2004-05-20 | 572.00 |
| 2004-05-21 | 575.98 |
| 2004-05-24 | 583.45 |
| 2004-05-25 | 594.79 |
| 2004-05-26 | 593.30 |
| 2004-05-27 | 598.64 |
| 2004-05-28 | 600.06 |
| 2004-05-31 | . |
| 2004-06-01 | 600.44 |
| 2004-06-02 | 604.17 |
| 2004-06-03 | 598.20 |
| 2004-06-04 | 598.71 |
| 2004-06-07 | 609.39 |
| 2004-06-08 | 608.66 |
| 2004-06-09 | 603.88 |
| 2004-06-10 | 605.60 |
| 2004-06-11 | . |
| 2004-06-14 | 596.92 |
| 2004-06-15 | 600.38 |
| 2004-06-16 | 600.93 |
| 2004-06-17 | 605.33 |
| 2004-06-18 | 607.42 |
| 2004-06-21 | 608.10 |
| 2004-06-22 | 609.76 |
| 2004-06-23 | 614.53 |
| 2004-06-24 | 615.89 |
| 2004-06-25 | 617.71 |
| 2004-06-28 | 618.66 |
| 2004-06-29 | 620.87 |
| 2004-06-30 | 627.10 |
| 2004-07-01 | 618.66 |
| 2004-07-02 | 616.93 |
| 2004-07-05 | . |
| 2004-07-06 | 612.16 |
| 2004-07-07 | 614.03 |
| 2004-07-08 | 601.26 |
| 2004-07-09 | 605.84 |
| 2004-07-12 | 604.34 |
| 2004-07-13 | 606.64 |
| 2004-07-14 | 604.95 |
| 2004-07-15 | 607.68 |
| 2004-07-16 | 609.06 |
| 2004-07-19 | 608.64 |
| 2004-07-20 | 610.95 |
| 2004-07-21 | 600.64 |
| 2004-07-22 | 600.41 |
| 2004-07-23 | 600.54 |
| 2004-07-26 | 591.03 |
| 2004-07-27 | 596.32 |
| 2004-07-28 | 598.29 |
| 2004-07-29 | 599.96 |
| 2004-07-30 | 601.84 |
| 2004-08-02 | 607.29 |
| 2004-08-03 | 605.10 |
| 2004-08-04 | 604.09 |
| 2004-08-05 | 594.17 |
| 2004-08-06 | 584.88 |
| 2004-08-09 | 583.04 |
| 2004-08-10 | 594.26 |
| 2004-08-11 | 592.60 |
| 2004-08-12 | 587.47 |
| 2004-08-13 | 590.12 |
| 2004-08-16 | 599.63 |
| 2004-08-17 | 606.27 |
| 2004-08-18 | 611.86 |
| 2004-08-19 | 607.72 |
| 2004-08-20 | 613.12 |
| 2004-08-23 | 610.16 |
| 2004-08-24 | 613.54 |
| 2004-08-25 | 612.23 |
| 2004-08-26 | 615.15 |
| 2004-08-27 | 618.12 |
| 2004-08-30 | 611.87 |
| 2004-08-31 | 616.64 |
| 2004-09-01 | 618.90 |
| 2004-09-02 | 628.20 |
| 2004-09-03 | 628.32 |
| 2004-09-06 | . |
| 2004-09-07 | 635.65 |
| 2004-09-08 | 629.98 |
| 2004-09-09 | 629.38 |
| 2004-09-10 | 626.22 |
| 2004-09-13 | 632.95 |
| 2004-09-14 | 632.11 |
| 2004-09-15 | 628.30 |
| 2004-09-16 | 634.79 |
| 2004-09-17 | 638.83 |
| 2004-09-20 | 635.64 |
| 2004-09-21 | 644.59 |
| 2004-09-22 | 634.62 |
| 2004-09-23 | 631.50 |
| 2004-09-24 | 634.30 |
| 2004-09-27 | 627.02 |
| 2004-09-28 | 631.63 |
| 2004-09-29 | 634.91 |
| 2004-09-30 | 646.08 |
| 2004-10-01 | 652.27 |
| 2004-10-04 | 648.21 |
| 2004-10-05 | 642.19 |
| 2004-10-06 | 648.75 |
| 2004-10-07 | 639.34 |
| 2004-10-08 | 636.65 |
| 2004-10-11 | 638.00 |
| 2004-10-12 | 633.22 |
| 2004-10-13 | 624.06 |
| 2004-10-14 | 623.31 |
| 2004-10-15 | 626.09 |
| 2004-10-18 | 619.75 |
| 2004-10-19 | 610.46 |
| 2004-10-20 | 614.96 |
| 2004-10-21 | 618.26 |
| 2004-10-22 | 615.19 |
| 2004-10-25 | 615.21 |
| 2004-10-26 | 624.42 |
| 2004-10-27 | 628.07 |
| 2004-10-28 | 631.31 |
| 2004-10-29 | 632.82 |
| 2004-11-01 | 639.59 |
| 2004-11-02 | 638.22 |
| 2004-11-03 | 649.91 |
| 2004-11-04 | 658.98 |
| 2004-11-05 | 657.84 |
| 2004-11-08 | 656.28 |
| 2004-11-09 | 659.20 |
| 2004-11-10 | 659.14 |
| 2004-11-11 | 661.24 |
| 2004-11-12 | 665.48 |
| 2004-11-15 | 666.70 |
| 2004-11-16 | 662.34 |
| 2004-11-17 | 665.27 |
| 2004-11-18 | 667.90 |
| 2004-11-19 | 658.23 |
| 2004-11-22 | 666.20 |
| 2004-11-23 | 666.38 |
| 2004-11-24 | 669.04 |
| 2004-11-25 | . |
| 2004-11-26 | 671.19 |
| 2004-11-29 | 664.52 |
| 2004-11-30 | 665.79 |
| 2004-12-01 | 677.91 |
| 2004-12-02 | 672.51 |
| 2004-12-03 | 676.34 |
| 2004-12-06 | 671.83 |
| 2004-12-07 | 661.41 |
| 2004-12-08 | 666.60 |
| 2004-12-09 | 672.58 |
| 2004-12-10 | 675.00 |
| 2004-12-13 | 678.15 |
| 2004-12-14 | 677.92 |
| 2004-12-15 | 682.66 |
| 2004-12-16 | 678.85 |
| 2004-12-17 | 671.65 |
| 2004-12-20 | 673.12 |
| 2004-12-21 | 676.13 |
| 2004-12-22 | 681.43 |
| 2004-12-23 | 681.86 |
| 2004-12-24 | . |
| 2004-12-27 | 678.41 |
| 2004-12-28 | 684.42 |
| 2004-12-29 | 684.74 |
| 2004-12-30 | 685.89 |
| 2004-12-31 | 684.41 |
| 2005-01-03 | 678.55 |
| 2005-01-04 | 667.96 |
| 2005-01-05 | 659.97 |
| 2005-01-06 | 663.28 |
| 2005-01-07 | 662.10 |
| 2005-01-10 | 664.19 |
| 2005-01-11 | 660.00 |
| 2005-01-12 | 660.09 |
| 2005-01-13 | 662.89 |
| 2005-01-14 | 671.01 |
| 2005-01-17 | . |
| 2005-01-18 | 671.63 |
| 2005-01-19 | 669.15 |
| 2005-01-20 | 666.26 |
| 2005-01-21 | 668.01 |
| 2005-01-24 | 663.75 |
| 2005-01-25 | 667.69 |
| 2005-01-26 | 668.48 |
| 2005-01-27 | 670.69 |
#2005-01-28| 675.14
#2005-01-31| 681.46
#2005-02-01| 692.14
#2005-02-02| 698.49
#2005-02-03| 701.86
#2005-02-04| 713.64
#2005-02-07| 710.30
#2005-02-08| 709.92
#2005-02-09| 700.17
#2005-02-10| 701.06
#2005-02-11| 707.80
#2005-02-14| 705.83
#2005-02-15| 708.92
#2005-02-16| 712.12
#2005-02-17| 708.67
#2005-02-18| 709.42
#2005-02-21| .
#2005-02-22| 698.63
#2005-02-23| 682.98
#2005-02-24| 690.99
#2005-02-25| 701.32
#2005-02-28| 696.29
#2005-03-01| 701.27
#2005-03-02| 702.80
#2005-03-03| 704.11
#2005-03-04| 720.01
#2005-03-07| 719.10
#2005-03-08| 714.53
#2005-03-09| 704.65
#2005-03-10| 697.85
#2005-03-11| 699.42
#2005-03-14| 705.54
#2005-03-15| 704.26
#2005-03-16| 705.23
#2005-03-17| 704.43
#2005-03-18| 701.12
#2005-03-21| 700.82
#2005-03-22| 696.95
#2005-03-23| 691.96
#2005-03-24| 695.71
#2005-03-25| .
#2005-03-28| 695.04
#2005-03-29| 683.94
#2005-03-30| 688.40
#2005-03-31| 693.52
#2005-04-01| 696.45
#2005-04-04| 695.19
#2005-04-05| 697.95
#2005-04-06| 697.83
#2005-04-07| 700.31
#2005-04-08| 695.44
#2005-04-11| 696.05
#2005-04-12| 709.12
#2005-04-13| 693.67
#2005-04-14| 687.68
#2005-04-15| 672.37
#2005-04-18| 677.98
#2005-04-19| 683.28
#2005-04-20| 667.99
#2005-04-21| 680.08
#2005-04-22| 673.13
#2005-04-25| 683.86
#2005-04-26| 675.20
#2005-04-27| 676.96
#2005-04-28| 668.32
#2005-04-29| 672.36
#2005-05-02| 679.42
#2005-05-03| 666.34
#2005-05-04| 676.19
#2005-05-05| 675.67
#2005-05-06| 675.84
#2005-05-09| 676.94
#2005-05-10| 669.74
#2005-05-11| 669.97
#2005-05-12| 659.38
#2005-05-13| 650.13
#2005-05-16| 663.64
#2005-05-17| 670.52
#2005-05-18| 684.30
#2005-05-19| 683.44
#2005-05-20| 684.70
#2005-05-23| 693.71
#2005-05-24| 690.95
#2005-05-25| 685.82
#2005-05-26| 691.92
#2005-05-27| 693.60
#2005-05-30| .
#2005-05-31| 689.19
#2005-06-01| 697.41
#2005-06-02| 697.84
#2005-06-03| 693.02
#2005-06-06| 695.61
#2005-06-07| 700.95
#2005-06-08| 696.72
#2005-06-09| 697.55
#2005-06-10| 696.49
#2005-06-13| 698.02
#2005-06-14| 700.15
#2005-06-15| 701.33
#2005-06-16| 707.97
#2005-06-17| 714.50
#2005-06-20| 712.64
#2005-06-21| 714.12
#2005-06-22| 710.35
#2005-06-23| 698.92
#2005-06-24| 691.37
#2005-06-27| 691.44
#2005-06-28| 704.41
#2005-06-29| 701.59
#2005-06-30| 699.68
#2005-07-01| 700.95
#2005-07-04| .
#2005-07-05| 707.74
#2005-07-06| 701.62
#2005-07-07| 706.99
#2005-07-08| 719.16
#2005-07-11| 724.11
#2005-07-12| 721.27
#2005-07-13| 720.29
#2005-07-14| 722.29
#2005-07-15| 721.91
#2005-07-18| 724.75
#2005-07-19| 731.20
#2005-07-20| 746.59
#2005-07-21| 739.87
#2005-07-22| 745.25
#2005-07-25| 738.53
#2005-07-26| 743.87
#2005-07-27| 747.57
#2005-07-28| 758.52
#2005-07-29| 749.50
#2005-08-01| 748.76
#2005-08-02| 743.65
#2005-08-03| 738.70
#2005-08-04| 732.45
#2005-08-05| 724.39
#2005-08-08| 720.52
#2005-08-09| 723.03
#2005-08-10| 725.45
#2005-08-11| 728.35
#2005-08-12| 727.10
#2005-08-15| 728.48
#2005-08-16| 717.11
#2005-08-17| 711.66
#2005-08-18| 705.90
#2005-08-19| 705.22
#2005-08-22| 706.42
#2005-08-23| 698.73
#2005-08-24| 695.09
#2005-08-25| 705.17
#2005-08-26| 701.46
#2005-08-29| 705.01
#2005-08-30| 703.96
#2005-08-31| 729.94
#2005-09-01| 729.82
#2005-09-02| 727.13
#2005-09-05| .
#2005-09-06| 739.57
#2005-09-07| 741.02
#2005-09-08| 731.81
#2005-09-09| 737.67
#2005-09-12| 736.87
#2005-09-13| 733.58
#2005-09-14| 731.07
#2005-09-15| 734.46
#2005-09-16| 735.46
#2005-09-19| 726.47
#2005-09-20| 715.58
#2005-09-21| 710.92
#2005-09-22| 721.27
#2005-09-23| 722.51
#2005-09-26| 725.42
#2005-09-27| 732.52
#2005-09-28| 729.05
#2005-09-29| 734.39
#2005-09-30| 740.57
#2005-10-03| 746.43
#2005-10-04| 732.26
#2005-10-05| 713.54
#2005-10-06| 702.34
#2005-10-07| 708.10
#2005-10-10| 698.66
#2005-10-11| 695.49
#2005-10-12| 688.64
#2005-10-13| 686.22
#2005-10-14| 694.80
#2005-10-17| 700.50
#2005-10-18| 673.15
#2005-10-19| 676.97
#2005-10-20| 663.29
#2005-10-21| 667.28
#2005-10-24| 680.15
#2005-10-25| 670.98
#2005-10-26| 666.73
#2005-10-27| 653.34
#2005-10-28| 662.24
#2005-10-31| 671.80
#2005-11-01| 661.06
#2005-11-02| 675.24
#2005-11-03| 676.47
#2005-11-04| 680.40
#2005-11-07| 683.44
#2005-11-08| 668.28
#2005-11-09| 663.49
#2005-11-10| 669.45
#2005-11-11| 668.96
#2005-11-14| 672.27
#2005-11-15| 669.46
#2005-11-16| 667.56
#2005-11-17| 685.20
#2005-11-18| 688.71
#2005-11-21| 690.22
#2005-11-22| 693.75
#2005-11-23| 692.44
#2005-11-24| .
#2005-11-25| 692.41
#2005-11-28| 678.72
#2005-11-29| 680.27
#2005-11-30| 678.53
#2005-12-01| 696.30
#2005-12-02| 697.83
#2005-12-05| 691.20
#2005-12-06| 691.91
#2005-12-07| 682.71
#2005-12-08| 681.37
#2005-12-09| 682.88
#2005-12-12| 683.13
#2005-12-13| 689.29
#2005-12-14| 697.11
#2005-12-15| 691.46
#2005-12-16| 694.08
#2005-12-19| 686.76
#2005-12-20| 683.34
#2005-12-21| 690.12
#2005-12-22| 693.51
#2005-12-23| 692.90
#2005-12-26| .
#2005-12-27| 690.56
#2005-12-28| 690.63
#2005-12-29| 691.55
#2005-12-30| 687.77
#2006-01-02| .
#2006-01-03| 700.05
#2006-01-04| 698.60
#2006-01-05| 700.02
#2006-01-06| 703.96
#2006-01-09| 707.85
#2006-01-10| 708.22
#2006-01-11| 703.68
#2006-01-12| 696.79
#2006-01-13| 698.13
#2006-01-16| .
#2006-01-17| 701.38
#2006-01-18| 704.29
#2006-01-19| 704.65
#2006-01-20| 692.75
#2006-01-23| 698.43
#2006-01-24| 710.08
#2006-01-25| 708.29
#2006-01-26| 721.34
#2006-01-27| 723.15
#2006-01-30| 735.09
#2006-01-31| 726.19
#2006-02-01| 741.71
#2006-02-02| 737.31
#2006-02-03| 736.51
#2006-02-06| 763.81
#2006-02-07| 753.68
#2006-02-08| 752.31
#2006-02-09| 757.15
#2006-02-10| 753.85
#2006-02-13| 749.61
#2006-02-14| 761.46
#2006-02-15| 760.55
#2006-02-16| 768.40
#2006-02-17| 766.26
#2006-02-20| .
#2006-02-21| 764.63
#2006-02-22| 761.11
#2006-02-23| 762.62
#2006-02-24| 763.21
#2006-02-27| 764.87
#2006-02-28| 760.49
#2006-03-01| 766.58
#2006-03-02| 764.92
#2006-03-03| 762.08
#2006-03-06| 753.93
#2006-03-07| 746.29
#2006-03-08| 746.19
#2006-03-09| 747.68
#2006-03-10| 756.35
#2006-03-13| 750.14
#2006-03-14| 763.11
#2006-03-15| 781.26
#2006-03-16| 787.38
#2006-03-17| 797.60
#2006-03-20| 797.02
#2006-03-21| 790.54
#2006-03-22| 793.96
#2006-03-23| 798.43
#2006-03-24| 800.17
#2006-03-27| 798.70
#2006-03-28| 794.69
#2006-03-29| 802.21
#2006-03-30| 802.38
#2006-03-31| 801.80
#2006-04-03| 811.47
#2006-04-04| 820.40
#2006-04-05| 831.92
#2006-04-06| 824.87
#2006-04-07| 816.53
#2006-04-10| 815.46
#2006-04-11| 803.48
#2006-04-12| 808.03
#2006-04-13| 810.15
#2006-04-14| .
#2006-04-17| 808.09
#2006-04-18| 832.30
#2006-04-19| 838.59
#2006-04-20| 836.02
#2006-04-21| 835.81
#2006-04-24| 833.13
#2006-04-25| 831.22
#2006-04-26| 821.71
#2006-04-27| 817.96
#2006-04-28| 815.82
#2006-05-01| 819.88
#2006-05-02| 825.10
#2006-05-03| 823.03
#2006-05-04| 826.29
#2006-05-05| 836.86
#2006-05-08| 837.63
#2006-05-09| 831.63
#2006-05-10| 836.30
#2006-05-11| 824.77
#2006-05-12| 807.81
#2006-05-15| 800.36
#2006-05-16| 793.21
#2006-05-17| 772.07
#2006-05-18| 764.94
#2006-05-19| 766.79
#2006-05-22| 755.65
#2006-05-23| 751.07
#2006-05-24| 745.83
#2006-05-25| 759.92
#2006-05-26| 766.48
#2006-05-29| .
#2006-05-30| 751.46
#2006-05-31| 756.76
#2006-06-01| 772.20
#2006-06-02| 773.69
#2006-06-05| 746.13
#2006-06-06| 729.82
#2006-06-07| 715.06
#2006-06-08| 711.24
#2006-06-09| 707.56
#2006-06-12| 692.45
#2006-06-13| 679.26
#2006-06-14| 684.64
#2006-06-15| 706.48
#2006-06-16| 698.21
#2006-06-19| 691.68
#2006-06-20| 689.77
#2006-06-21| 703.38
#2006-06-22| 703.18
#2006-06-23| 705.30
#2006-06-26| 715.12
#2006-06-27| 708.56
#2006-06-28| 708.76
#2006-06-29| 731.71
#2006-06-30| 734.53
#2006-07-03| 734.89
#2006-07-04| .
#2006-07-05| 724.44
#2006-07-06| 725.75
#2006-07-07| 714.08
#2006-07-10| 715.20
#2006-07-11| 713.68
#2006-07-12| 702.58
#2006-07-13| 688.70
#2006-07-14| 678.34
#2006-07-17| 675.08
#2006-07-18| 671.92
#2006-07-19| 691.36
#2006-07-20| 671.80
#2006-07-21| 664.32
#2006-07-24| 682.02
#2006-07-25| 690.91
#2006-07-26| 676.63
#2006-07-27| 672.54
#2006-07-28| 681.81
#2006-07-31| 675.67
#2006-08-01| 674.95
#2006-08-02| 684.42
#2006-08-03| 696.91
#2006-08-04| 696.64
#2006-08-07| 696.85
#2006-08-08| 689.43
#2006-08-09| 675.07
#2006-08-10| 677.33
#2006-08-11| 675.66
#2006-08-14| 676.62
#2006-08-15| 687.69
#2006-08-16| 703.29
#2006-08-17| 700.05
#2006-08-18| 700.26
#2006-08-21| 690.91
#2006-08-22| 695.13
#2006-08-23| 687.34
#2006-08-24| 687.04
#2006-08-25| 687.76
#2006-08-28| 697.08
#2006-08-29| 695.92
#2006-08-30| 700.84
#2006-08-31| 704.03
#2006-09-01| 708.46
#2006-09-04| .
#2006-09-05| 708.25
#2006-09-06| 693.94
#2006-09-07| 689.47
#2006-09-08| 693.92
#2006-09-11| 693.74
#2006-09-12| 707.94
#2006-09-13| 711.13
#2006-09-14| 716.10
#2006-09-15| 715.77
#2006-09-18| 708.70
#2006-09-19| 701.97
#2006-09-20| 701.04
#2006-09-21| 690.91
#2006-09-22| 691.93
#2006-09-25| 700.54
#2006-09-26| 705.59
#2006-09-27| 709.16
#2006-09-28| 711.61
#2006-09-29| 704.48
#2006-10-02| 707.52
#2006-10-03| 703.98
#2006-10-04| 712.27
#2006-10-05| 719.45
#2006-10-06| 715.35
#2006-10-09| 721.78
#2006-10-10| 727.51
#2006-10-11| 722.88
#2006-10-12| 733.64
#2006-10-13| 732.01
#2006-10-16| 743.80
#2006-10-17| 734.00
#2006-10-18| 732.92
#2006-10-19| 735.72
#2006-10-20| 728.27
#2006-10-23| 728.10
#2006-10-24| 732.92
#2006-10-25| 729.52
#2006-10-26| 741.78
#2006-10-27| 739.37
#2006-10-30| 735.49
#2006-10-31| 738.72
#2006-11-01| 732.12
#2006-11-02| 731.41
#2006-11-03| 731.23
#2006-11-06| 742.47
#2006-11-07| 744.19
#2006-11-08| 754.24
#2006-11-09| 754.46
#2006-11-10| 760.50
#2006-11-13| 763.22
#2006-11-14| 773.83
#2006-11-15| 777.45
#2006-11-16| 781.01
#2006-11-17| 780.48
#2006-11-20| 773.20
#2006-11-21| 777.41
#2006-11-22| 775.64
#2006-11-23| .
#2006-11-24| 776.09
#2006-11-27| 762.48
#2006-11-28| 762.01
#2006-11-29| 773.41
#2006-11-30| 782.62
#2006-12-01| 779.92
#2006-12-04| 788.70
#2006-12-05| 793.68
#2006-12-06| 798.99
#2006-12-07| 797.35
#2006-12-08| 796.38
#2006-12-11| 794.43
#2006-12-12| 787.11
#2006-12-13| 790.14
#2006-12-14| 795.13
#2006-12-15| 788.03
#2006-12-18| 786.97
#2006-12-19| 788.78
#2006-12-20| 792.42
#2006-12-21| 786.99
#2006-12-22| 784.03
#2006-12-25| .
#2006-12-26| 787.38
#2006-12-27| 801.96
#2006-12-28| 802.22
#2006-12-29| 796.68
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 794.15
#2007-01-04| 793.07
#2007-01-05| 785.63
#2007-01-08| 783.20
#2007-01-09| 791.02
#2007-01-10| 793.10
#2007-01-11| 805.42
#2007-01-12| 809.27
#2007-01-15| .
#2007-01-16| 815.93
#2007-01-17| 820.39
#2007-01-18| 818.57
#2007-01-19| 824.82
#2007-01-22| 818.07
#2007-01-23| 830.62
#2007-01-24| 836.49
#2007-01-25| 830.19
#2007-01-26| 824.21
#2007-01-29| 824.63
#2007-01-30| 830.29
#2007-01-31| 843.23
#2007-02-01| 862.53
#2007-02-02| 862.79
#2007-02-05| 856.05
#2007-02-06| 856.40
#2007-02-07| 855.19
#2007-02-08| 856.17
#2007-02-09| 850.91
#2007-02-12| 848.23
#2007-02-13| 859.02
#2007-02-14| 863.25
#2007-02-15| 864.43
#2007-02-16| 861.45
#2007-02-19| .
#2007-02-20| 885.85
#2007-02-21| 898.72
#2007-02-22| 891.12
#2007-02-23| 892.52
#2007-02-26| 887.62
#2007-02-27| 859.39
#2007-02-28| 862.11
#2007-03-01| 860.85
#2007-03-02| 851.09
#2007-03-05| 836.31
#2007-03-06| 845.02
#2007-03-07| 848.30
#2007-03-08| 858.07
#2007-03-09| 854.76
#2007-03-12| 855.06
#2007-03-13| 837.14
#2007-03-14| 840.19
#2007-03-15| 844.93
#2007-03-16| 837.59
#2007-03-19| 845.43
#2007-03-20| 853.17
#2007-03-21| 866.10
#2007-03-22| 865.62
#2007-03-23| 864.58
#2007-03-26| 861.70
#2007-03-27| 853.88
#2007-03-28| 846.83
#2007-03-29| 850.29
#2007-03-30| 849.87
#2007-04-02| 847.63
#2007-04-03| 854.94
#2007-04-04| 855.40
#2007-04-05| 856.65
#2007-04-06| .
#2007-04-09| 857.14
#2007-04-10| 857.95
#2007-04-11| 851.59
#2007-04-12| 853.88
#2007-04-13| 851.14
#2007-04-16| 857.78
#2007-04-17| 857.38
#2007-04-18| 856.20
#2007-04-19| 858.89
#2007-04-20| 873.33
#2007-04-23| 877.82
#2007-04-24| 873.02
#2007-04-25| 879.19
#2007-04-26| 881.02
#2007-04-27| 880.40
#2007-04-30| 869.26
#2007-05-01| 869.83
#2007-05-02| 882.99
#2007-05-03| 891.52
#2007-05-04| 891.03
#2007-05-07| 891.32
#2007-05-08| 887.54
#2007-05-09| 890.73
#2007-05-10| 873.74
#2007-05-11| 879.44
#2007-05-14| 876.88
#2007-05-15| 872.16
#2007-05-16| 877.73
#2007-05-17| 881.00
#2007-05-18| 883.21
#2007-05-21| 893.78
#2007-05-22| 900.20
#2007-05-23| 900.32
#2007-05-24| 895.04
#2007-05-25| 896.52
#2007-05-28| .
#2007-05-29| 900.03
#2007-05-30| 911.55
#2007-05-31| 913.54
#2007-06-01| 917.51
#2007-06-04| 924.16
#2007-06-05| 915.21
#2007-06-06| 897.07
#2007-06-07| 877.49
#2007-06-08| 892.41
#2007-06-11| 893.01
#2007-06-12| 878.91
#2007-06-13| 893.08
#2007-06-14| 897.91
#2007-06-15| 909.11
#2007-06-18| 912.44
#2007-06-19| 910.71
#2007-06-20| 903.19
#2007-06-21| 908.91
#2007-06-22| 900.18
#2007-06-25| 891.12
#2007-06-26| 880.17
#2007-06-27| 888.18
#2007-06-28| 888.57
#2007-06-29| 889.66
#2007-07-02| 900.67
#2007-07-03| 898.34
#2007-07-04| .
#2007-07-05| 899.60
#2007-07-06| 905.58
#2007-07-09| 896.33
#2007-07-10| 875.97
#2007-07-11| 881.07
#2007-07-12| 901.46
#2007-07-13| 904.75
#2007-07-16| 895.22
#2007-07-17| 902.67
#2007-07-18| 894.91
#2007-07-19| 893.77
#2007-07-20| 875.52
#2007-07-23| 876.56
#2007-07-24| 860.74
#2007-07-25| 853.32
#2007-07-26| 826.71
#2007-07-27| 822.76
#2007-07-30| 833.09
#2007-07-31| 831.92
#2007-08-01| 799.67
#2007-08-02| 804.40
#2007-08-03| 782.07
#2007-08-06| 796.35
#2007-08-07| 799.43
#2007-08-08| 812.18
#2007-08-09| 787.22
#2007-08-10| 787.98
#2007-08-13| 786.73
#2007-08-14| 762.66
#2007-08-15| 742.44
#2007-08-16| 745.59
#2007-08-17| 756.54
#2007-08-20| 763.42
#2007-08-21| 764.15
#2007-08-22| 778.88
#2007-08-23| 769.48
#2007-08-24| 779.29
#2007-08-27| 772.27
#2007-08-28| 747.91
#2007-08-29| 767.16
#2007-08-30| 762.83
#2007-08-31| 773.53
#2007-09-03| .
#2007-09-04| 775.43
#2007-09-05| 762.78
#2007-09-06| 763.38
#2007-09-07| 743.95
#2007-09-10| 732.93
#2007-09-11| 740.99
#2007-09-12| 742.93
#2007-09-13| 743.44
#2007-09-14| 745.57
#2007-09-17| 734.29
#2007-09-18| 762.18
#2007-09-19| 756.24
#2007-09-20| 742.58
#2007-09-21| 746.87
#2007-09-24| 742.08
#2007-09-25| 736.08
#2007-09-26| 738.66
#2007-09-27| 749.18
#2007-09-28| 747.43
#2007-10-01| 760.02
#2007-10-02| 767.78
#2007-10-03| 768.72
#2007-10-04| 765.51
#2007-10-05| 777.84
#2007-10-08| 771.33
#2007-10-09| 770.21
#2007-10-10| 764.08
#2007-10-11| 757.85
#2007-10-12| 759.72
#2007-10-15| 750.27
#2007-10-16| 738.87
#2007-10-17| 736.65
#2007-10-18| 732.37
#2007-10-19| 722.03
#2007-10-22| 730.05
#2007-10-23| 731.86
#2007-10-24| 737.10
#2007-10-25| 732.09
#2007-10-26| 738.30
#2007-10-29| 742.71
#2007-10-30| 747.35
#2007-10-31| 750.58
#2007-11-01| 729.91
#2007-11-02| 731.55
#2007-11-05| 724.81
#2007-11-06| 739.57
#2007-11-07| 722.16
#2007-11-08| 727.23
#2007-11-09| 717.99
#2007-11-12| 713.36
#2007-11-13| 730.47
#2007-11-14| 725.49
#2007-11-15| 722.40
#2007-11-16| 715.93
#2007-11-19| 693.79
#2007-11-20| 696.04
#2007-11-21| 686.77
#2007-11-22| .
#2007-11-23| 697.50
#2007-11-26| 686.35
#2007-11-27| 694.63
#2007-11-28| 721.06
#2007-11-29| 714.70
#2007-11-30| 725.41
#2007-12-03| 719.61
#2007-12-04| 706.01
#2007-12-05| 715.87
#2007-12-06| 733.98
#2007-12-07| 735.64
#2007-12-10| 742.60
#2007-12-11| 713.73
#2007-12-12| 716.76
#2007-12-13| 719.02
#2007-12-14| 705.88
#2007-12-17| 717.97
#2007-12-18| 725.06
#2007-12-19| 718.87
#2007-12-20| 720.35
#2007-12-21| 726.22
#2007-12-24| 730.37
#2007-12-25| .
#2007-12-26| 727.30
#2007-12-27| 720.35
#2007-12-28| 720.12
#2007-12-31| 720.36
#2008-01-01| .
#2008-01-02| 705.43
#2008-01-03| 699.41
#2008-01-04| 680.63
#2008-01-07| 679.12
#2008-01-08| 660.56
#2008-01-09| 666.51
#2008-01-10| 671.68
#2008-01-11| 666.71
#2008-01-14| 671.55
#2008-01-15| 656.55
#2008-01-16| 658.04
#2008-01-17| 637.59
#2008-01-18| 638.30
#2008-01-21| .
#2008-01-22| 643.76
#2008-01-23| 678.07
#2008-01-24| 676.34
#2008-01-25| 669.23
#2008-01-28| 676.76
#2008-01-29| 687.78
#2008-01-30| 682.79
#2008-01-31| 709.45
#2008-02-01| 714.20
#2008-02-04| 698.37
#2008-02-05| 673.67
#2008-02-06| 670.29
#2008-02-07| 672.95
#2008-02-08| 666.67
#2008-02-11| 668.49
#2008-02-12| 656.95
#2008-02-13| 665.99
#2008-02-14| 653.40
#2008-02-15| 652.81
#2008-02-18| .
#2008-02-19| 648.55
#2008-02-20| 656.83
#2008-02-21| 653.38
#2008-02-22| 659.07
#2008-02-25| 670.87
#2008-02-26| 675.04
#2008-02-27| 674.66
#2008-02-28| 668.93
#2008-02-29| 652.30
#2008-03-03| 654.18
#2008-03-04| 649.98
#2008-03-05| 649.96
#2008-03-06| 634.80
#2008-03-07| 633.76
#2008-03-10| 624.08
#2008-03-11| 641.99
#2008-03-12| 639.32
#2008-03-13| 644.26
#2008-03-14| 634.86
#2008-03-17| 633.03
#2008-03-18| 655.11
#2008-03-19| 638.81
#2008-03-20| 649.66
#2008-03-21| .
#2008-03-24| 671.45
#2008-03-25| 668.02
#2008-03-26| 657.52
#2008-03-27| 649.89
#2008-03-28| 642.93
#2008-03-31| 659.81
#2008-04-01| 687.76
#2008-04-02| 685.21
#2008-04-03| 683.35
#2008-04-04| 683.90
#2008-04-07| 687.01
#2008-04-08| 682.41
#2008-04-09| 674.63
#2008-04-10| 680.14
#2008-04-11| 675.89
#2008-04-14| 670.13
#2008-04-15| 673.76
#2008-04-16| 692.14
#2008-04-17| 691.24
#2008-04-18| 698.73
#2008-04-21| 695.70
#2008-04-22| 683.39
#2008-04-23| 672.27
#2008-04-24| 651.02
#2008-04-25| 653.96
#2008-04-28| 661.53
#2008-04-29| 654.88
#2008-04-30| 651.71
#2008-05-01| 660.78
#2008-05-02| 663.98
#2008-05-05| 661.38
#2008-05-06| 660.29
#2008-05-07| 653.63
#2008-05-08| 655.64
#2008-05-09| 655.22
#2008-05-12| 669.32
#2008-05-13| 671.70
#2008-05-14| 677.21
#2008-05-15| 689.01
#2008-05-16| 694.20
#2008-05-19| 702.72
#2008-05-20| 696.22
#2008-05-21| 680.81
#2008-05-22| 677.84
#2008-05-23| 667.16
#2008-05-26| .
#2008-05-27| 672.14
#2008-05-28| 676.73
#2008-05-29| 678.95
#2008-05-30| 679.80
#2008-06-02| 674.39
#2008-06-03| 668.83
#2008-06-04| 665.26
#2008-06-05| 669.75
#2008-06-06| 648.41
#2008-06-09| 649.61
#2008-06-10| 651.75
#2008-06-11| 632.98
#2008-06-12| 635.49
#2008-06-13| 646.01
#2008-06-16| 646.43
#2008-06-17| 639.86
#2008-06-18| 631.91
#2008-06-19| 632.93
#2008-06-20| 620.11
#2008-06-23| 614.46
#2008-06-24| 612.16
#2008-06-25| 614.23
#2008-06-26| 597.37
#2008-06-27| 596.93
#2008-06-30| 596.61
#2008-07-01| 574.80
#2008-07-02| 559.75
#2008-07-03| 560.65
#2008-07-04| .
#2008-07-07| 554.87
#2008-07-08| 569.32
#2008-07-09| 558.77
#2008-07-10| 553.20
#2008-07-11| 541.37
#2008-07-14| 536.26
#2008-07-15| 542.60
#2008-07-16| 567.00
#2008-07-17| 595.83
#2008-07-18| 592.74
#2008-07-21| 578.51
#2008-07-22| 604.33
#2008-07-23| 614.26
#2008-07-24| 586.56
#2008-07-25| 589.00
#2008-07-28| 572.42
#2008-07-29| 594.48
#2008-07-30| 606.67
#2008-07-31| 599.39
#2008-08-01| 594.78
#2008-08-04| 593.14
#2008-08-05| 617.72
#2008-08-06| 617.70
#2008-08-07| 606.73
#2008-08-08| 625.83
#2008-08-11| 634.03
#2008-08-12| 623.62
#2008-08-13| 621.02
#2008-08-14| 636.96
#2008-08-15| 647.12
#2008-08-18| 634.24
#2008-08-19| 620.27
#2008-08-20| 626.24
#2008-08-21| 627.66
#2008-08-22| 639.15
#2008-08-25| 625.03
#2008-08-26| 626.53
#2008-08-27| 642.94
#2008-08-28| 660.09
#2008-08-29| 649.18
#2008-09-01| .
#2008-09-02| 654.30
#2008-09-03| 662.00
#2008-09-04| 638.28
#2008-09-05| 638.38
#2008-09-08| 667.23
#2008-09-09| 642.41
#2008-09-10| 643.49
#2008-09-11| 652.23
#2008-09-12| 652.54
#2008-09-15| 631.49
#2008-09-16| 640.83
#2008-09-17| 616.37
#2008-09-18| 651.71
#2008-09-19| 677.85
#2008-09-22| 635.13
#2008-09-23| 638.62
#2008-09-24| 642.23
#2008-09-25| 656.45
#2008-09-26| 652.38
#2008-09-29| 610.93
#2008-09-30| 622.47
#2008-10-01| 614.53
#2008-10-02| 583.26
#2008-10-03| 560.79
#2008-10-06| 543.14
#2008-10-07| 513.20
#2008-10-08| 512.40
#2008-10-09| 478.43
#2008-10-10| 469.15
#2008-10-13| 491.35
#2008-10-14| 484.35
#2008-10-15| 435.12
#2008-10-16| 449.89
#2008-10-17| 453.56
#2008-10-20| 473.04
#2008-10-21| 453.96
#2008-10-22| 427.12
#2008-10-23| 415.27
#2008-10-24| 394.21
#2008-10-27| 374.38
#2008-10-28| 395.25
#2008-10-29| 408.83
#2008-10-30| 418.37
#2008-10-31| 426.37
#2008-11-03| 422.45
#2008-11-04| 440.22
#2008-11-05| 418.35
#2008-11-06| 399.97
#2008-11-07| 410.39
#2008-11-10| 408.85
#2008-11-11| 397.03
#2008-11-12| 380.12
#2008-11-13| 412.10
#2008-11-14| 390.12
#2008-11-17| 380.99
#2008-11-18| 383.28
#2008-11-19| 355.83
#2008-11-20| 332.75
#2008-11-21| 354.63
#2008-11-24| 386.26
#2008-11-25| 399.96
#2008-11-26| 431.42
#2008-11-27| .
#2008-11-28| 434.26
#2008-12-01| 394.97
#2008-12-02| 413.04
#2008-12-03| 427.71
#2008-12-04| 424.89
#2008-12-05| 442.01
#2008-12-08| 463.48
#2008-12-09| 450.96
#2008-12-10| 456.78
#2008-12-11| 434.18
#2008-12-12| 450.92
#2008-12-15| 441.75
#2008-12-16| 471.67
#2008-12-17| 462.81
#2008-12-18| 451.76
#2008-12-19| 446.50
#2008-12-22| 435.50
#2008-12-23| 428.35
#2008-12-24| 429.27
#2008-12-25| .
#2008-12-26| 435.18
#2008-12-29| 430.62
#2008-12-30| 442.50
#2008-12-31| 448.93
#2009-01-01| .
#2009-01-02| 460.37
#2009-01-05| 463.89
#2009-01-06| 461.87
#2009-01-07| 446.59
#2009-01-08| 452.17
#2009-01-09| 438.55
#2009-01-12| 421.95
#2009-01-13| 420.30
#2009-01-14| 403.45
#2009-01-15| 410.96
#2009-01-16| 418.50
#2009-01-19| .
#2009-01-20| 390.12
#2009-01-21| 398.27
#2009-01-22| 381.64
#2009-01-23| 379.57
#2009-01-26| 375.99
#2009-01-27| 383.00
#2009-01-28| 395.66
#2009-01-29| 372.67
#2009-01-30| 358.12
#2009-02-02| 353.51
#2009-02-03| 362.32
#2009-02-04| 363.00
#2009-02-05| 365.43
#2009-02-06| 375.34
#2009-02-09| 370.80
#2009-02-10| 350.93
#2009-02-11| 345.01
#2009-02-12| 347.93
#2009-02-13| 338.20
#2009-02-16| .
#2009-02-17| 323.17
#2009-02-18| 317.43
#2009-02-19| 308.24
#2009-02-20| 303.38
#2009-02-23| 292.72
#2009-02-24| 311.10
#2009-02-25| 307.20
#2009-02-26| 303.81
#2009-02-27| 296.82
#2009-03-02| 281.88
#2009-03-03| 272.55
#2009-03-04| 276.19
#2009-03-05| 258.56
#2009-03-06| 250.94
#2009-03-09| 247.28
#2009-03-10| 267.05
#2009-03-11| 272.63
#2009-03-12| 281.44
#2009-03-13| 288.72
#2009-03-16| 292.14
#2009-03-17| 304.14
#2009-03-18| 310.76
#2009-03-19| 309.54
#2009-03-20| 302.22
#2009-03-23| 328.20
#2009-03-24| 325.77
#2009-03-25| 337.29
#2009-03-26| 351.11
#2009-03-27| 339.92
#2009-03-30| 326.93
#2009-03-31| 329.46
#2009-04-01| 338.22
#2009-04-02| 358.66
#2009-04-03| 364.04
#2009-04-06| 363.30
#2009-04-07| 349.07
#2009-04-08| 351.45
#2009-04-09| 375.70
#2009-04-10| .
#2009-04-13| 373.04
#2009-04-14| 360.37
#2009-04-15| 367.24
#2009-04-16| 389.98
#2009-04-17| 396.01
#2009-04-20| 373.53
#2009-04-21| 385.33
#2009-04-22| 393.23
#2009-04-23| 395.43
#2009-04-24| 415.67
#2009-04-27| 406.45
#2009-04-28| 397.18
#2009-04-29| 402.32
#2009-04-30| 397.53
#2009-05-01| 395.87
#2009-05-04| 416.55
#2009-05-05| 421.98
#2009-05-06| 420.95
#2009-05-07| 401.46
#2009-05-08| 415.11
#2009-05-11| 399.45
#2009-05-12| 395.05
#2009-05-13| 371.74
#2009-05-14| 372.03
#2009-05-15| 371.05
#2009-05-18| 388.14
#2009-05-19| 389.18
#2009-05-20| 382.12
#2009-05-21| 371.30
#2009-05-22| 371.44
#2009-05-25| .
#2009-05-26| 385.52
#2009-05-27| 372.16
#2009-05-28| 377.75
#2009-05-29| 383.84
#2009-06-01| 405.34
#2009-06-02| 408.85
#2009-06-03| 398.09
#2009-06-04| 399.47
#2009-06-05| 394.08
#2009-06-08| 391.33
#2009-06-09| 391.04
#2009-06-10| 389.85
#2009-06-11| 390.37
#2009-06-12| 396.19
#2009-06-15| 386.35
#2009-06-16| 375.45
#2009-06-17| 367.89
#2009-06-18| 366.01
#2009-06-19| 366.47
#2009-06-22| 354.82
#2009-06-23| 357.44
#2009-06-24| 363.88
#2009-06-25| 374.45
#2009-06-26| 373.73
#2009-06-29| 374.88
#2009-06-30| 371.65
#2009-07-01| 372.36
#2009-07-02| 360.28
#2009-07-03| .
#2009-07-06| 363.66
#2009-07-07| 347.61
#2009-07-08| 348.21
#2009-07-09| 352.06
#2009-07-10| 347.18
#2009-07-13| 355.58
#2009-07-14| 357.02
#2009-07-15| 370.74
#2009-07-16| 377.21
#2009-07-17| 377.12
#2009-07-20| 385.56
#2009-07-21| 382.04
#2009-07-22| 387.09
#2009-07-23| 409.36
#2009-07-24| 413.22
#2009-07-27| 415.12
#2009-07-28| 421.94
#2009-07-29| 414.89
#2009-07-30| 423.45
#2009-07-31| 425.45
#2009-08-03| 434.68
#2009-08-04| 443.37
#2009-08-05| 442.27
#2009-08-06| 439.71
#2009-08-07| 450.84
#2009-08-10| 441.18
#2009-08-11| 433.53
#2009-08-12| 442.33
#2009-08-13| 443.60
#2009-08-14| 432.86
#2009-08-17| 419.31
#2009-08-18| 424.37
#2009-08-19| 428.51
#2009-08-20| 430.77
#2009-08-21| 444.20
#2009-08-24| 438.65
#2009-08-25| 442.18
#2009-08-26| 441.58
#2009-08-27| 443.80
#2009-08-28| 445.73
#2009-08-31| 439.47
#2009-09-01| 426.73
#2009-09-02| 421.37
#2009-09-03| 425.50
#2009-09-04| 430.14
#2009-09-07| .
#2009-09-08| 438.56
#2009-09-09| 441.14
#2009-09-10| 443.32
#2009-09-11| 448.21
#2009-09-14| 455.14
#2009-09-15| 459.99
#2009-09-16| 480.65
#2009-09-17| 476.08
#2009-09-18| 475.08
#2009-09-21| 465.68
#2009-09-22| 464.37
#2009-09-23| 458.32
#2009-09-24| 447.93
#2009-09-25| 443.71
#2009-09-28| 453.57
#2009-09-29| 454.04
#2009-09-30| 447.48
#2009-10-01| 432.42
#2009-10-02| 425.00
#2009-10-05| 432.60
#2009-10-06| 439.17
#2009-10-07| 435.89
#2009-10-08| 447.65
#2009-10-09| 445.87
#2009-10-12| 449.40
#2009-10-13| 453.29
#2009-10-14| 460.01
#2009-10-15| 466.06
#2009-10-16| 460.96
#2009-10-19| 466.01
#2009-10-20| 459.77
#2009-10-21| 449.63
#2009-10-22| 457.37
#2009-10-23| 448.81
#2009-10-26| 438.38
#2009-10-27| 434.36
#2009-10-28| 417.48
#2009-10-29| 428.53
#2009-10-30| 415.42
#2009-11-02| 416.01
#2009-11-03| 416.94
#2009-11-04| 416.95
#2009-11-05| 429.80
#2009-11-06| 432.04
#2009-11-09| 443.49
#2009-11-10| 443.11
#2009-11-11| 446.56
#2009-11-12| 439.39
#2009-11-13| 444.80
#2009-11-16| 456.27
#2009-11-17| 455.54
#2009-11-18| 452.89
#2009-11-19| 444.93
#2009-11-20| 442.05
#2009-11-23| 449.42
#2009-11-24| 444.93
#2009-11-25| 449.27
#2009-11-26| .
#2009-11-27| 437.63
#2009-11-30| 441.41
#2009-12-01| 450.65
#2009-12-02| 457.19
#2009-12-03| 454.86
#2009-12-04| 460.20
#2009-12-07| 455.01
#2009-12-08| 448.31
#2009-12-09| 450.28
#2009-12-10| 449.99
#2009-12-11| 456.16
#2009-12-14| 460.02
#2009-12-15| 458.00
#2009-12-16| 464.19
#2009-12-17| 460.02
#2009-12-18| 461.13
#2009-12-21| 467.89
#2009-12-22| 474.40
#2009-12-23| 477.09
#2009-12-24| 481.26
#2009-12-25| .
#2009-12-28| 478.62
#2009-12-29| 479.22
#2009-12-30| 477.16
#2009-12-31| 471.11
#2010-01-01| .
#2010-01-04| 478.16
#2010-01-05| 479.13
#2010-01-06| 479.27
#2010-01-07| 482.76
#2010-01-08| 482.02
#2010-01-11| 481.32
#2010-01-12| 476.77
#2010-01-13| 479.80
#2010-01-14| 477.70
#2010-01-15| 470.51
#2010-01-18| .
#2010-01-19| 477.91
#2010-01-20| 471.07
#2010-01-21| 459.00
#2010-01-22| 448.66
#2010-01-25| 449.88
#2010-01-26| 454.37
#2010-01-27| 454.07
#2010-01-28| 449.91
#2010-01-29| 442.57
#2010-02-01| 449.20
#2010-02-02| 461.61
#2010-02-03| 456.15
#2010-02-04| 442.41
#2010-02-05| 437.49
#2010-02-08| 435.55
#2010-02-09| 438.30
#2010-02-10| 436.60
#2010-02-11| 437.46
#2010-02-12| 438.34
#2010-02-15| .
#2010-02-16| 447.81
#2010-02-17| 446.58
#2010-02-18| 449.80
#2010-02-19| 453.72
#2010-02-22| 453.36
#2010-02-23| 446.90
#2010-02-24| 450.52
#2010-02-25| 446.47
#2010-02-26| 442.81
#2010-03-01| 449.92
#2010-03-02| 452.40
#2010-03-03| 456.12
#2010-03-04| 459.06
#2010-03-05| 467.77
#2010-03-08| 470.94
#2010-03-09| 470.52
#2010-03-10| 469.72
#2010-03-11| 474.02
#2010-03-12| 474.21
#2010-03-15| 475.23
#2010-03-16| 481.37
#2010-03-17| 492.25
#2010-03-18| 487.08
#2010-03-19| 482.28
#2010-03-22| 487.57
#2010-03-23| 493.27
#2010-03-24| 487.50
#2010-03-25| 482.24
#2010-03-26| 481.94
#2010-03-29| 486.62
#2010-03-30| 487.44
#2010-03-31| 485.93
#2010-04-01| 494.97
#2010-04-02| .
#2010-04-05| 501.88
#2010-04-06| 501.40
#2010-04-07| 497.02
#2010-04-08| 498.59
#2010-04-09| 505.45
#2010-04-12| 507.19
#2010-04-13| 508.62
#2010-04-14| 518.28
#2010-04-15| 520.97
#2010-04-16| 521.52
#2010-04-19| 522.81
#2010-04-20| 533.18
#2010-04-21| 538.02
#2010-04-22| 552.01
#2010-04-23| 560.74
#2010-04-26| 558.76
#2010-04-27| 535.74
#2010-04-28| 540.50
#2010-04-29| 551.36
#2010-04-30| 539.04
#2010-05-03| 550.20
#2010-05-04| 528.69
#2010-05-05| 519.07
#2010-05-06| 500.78
#2010-05-07| 488.72
#2010-05-10| 520.21
#2010-05-11| 518.06
#2010-05-12| 528.26
#2010-05-13| 520.23
#2010-05-14| 510.49
#2010-05-17| 513.20
#2010-05-18| 504.57
#2010-05-19| 498.39
#2010-05-20| 475.85
#2010-05-21| 482.27
#2010-05-24| 478.54
#2010-05-25| 478.16
#2010-05-26| 481.37
#2010-05-27| 498.22
#2010-05-28| 491.53
#2010-05-31| .
#2010-06-01| 479.83
#2010-06-02| 492.11
#2010-06-03| 493.15
#2010-06-04| 470.37
#2010-06-07| 457.33
#2010-06-08| 459.33
#2010-06-09| 457.98
#2010-06-10| 475.39
#2010-06-11| 479.33
#2010-06-14| 479.05
#2010-06-15| 488.92
#2010-06-16| 483.39
#2010-06-17| 477.25
#2010-06-18| 476.75
#2010-06-21| 478.88
#2010-06-22| 466.03
#2010-06-23| 465.51
#2010-06-24| 454.52
#2010-06-25| 457.10
#2010-06-28| 454.19
#2010-06-29| 438.75
#2010-06-30| 430.21
#2010-07-01| 427.91
#2010-07-02| 425.68
#2010-07-05| .
#2010-07-06| 428.39
#2010-07-07| 438.12
#2010-07-08| 441.76
#2010-07-09| 446.27
#2010-07-12| 448.37
#2010-07-13| 461.16
#2010-07-14| 456.00
#2010-07-15| 456.35
#2010-07-16| 441.52
#2010-07-19| 444.83
#2010-07-20| 449.59
#2010-07-21| 443.87
#2010-07-22| 454.74
#2010-07-23| 466.35
#2010-07-26| 474.80
#2010-07-27| 465.57
#2010-07-28| 458.26
#2010-07-29| 455.28
#2010-07-30| 456.66
#2010-08-02| 469.64
#2010-08-03| 460.17
#2010-08-04| 461.20
#2010-08-05| 458.24
#2010-08-06| 458.10
#2010-08-09| 462.87
#2010-08-10| 456.68
#2010-08-11| 441.60
#2010-08-12| 439.20
#2010-08-13| 437.48
#2010-08-16| 434.09
#2010-08-17| 444.12
#2010-08-18| 446.73
#2010-08-19| 435.24
#2010-08-20| 435.25
#2010-08-23| 431.60
#2010-08-24| 425.27
#2010-08-25| 431.45
#2010-08-26| 428.58
#2010-08-27| 438.34
#2010-08-30| 431.07
#2010-08-31| 432.81
#2010-09-01| 445.25
#2010-09-02| 451.29
#2010-09-03| 454.26
#2010-09-06| .
#2010-09-07| 445.62
#2010-09-08| 446.15
#2010-09-09| 447.30
#2010-09-10| 448.52
#2010-09-13| 453.20
#2010-09-14| 449.62
#2010-09-15| 447.40
#2010-09-16| 444.79
#2010-09-17| 444.96
#2010-09-20| 447.94
#2010-09-21| 448.97
#2010-09-22| 447.86
#2010-09-23| 442.59
#2010-09-24| 453.96
#2010-09-27| 452.02
#2010-09-28| 455.32
#2010-09-29| 452.17
#2010-09-30| 451.24
#2010-10-01| 455.94
#2010-10-04| 451.59
#2010-10-05| 462.17
#2010-10-06| 463.01
#2010-10-07| 462.72
#2010-10-08| 469.06
#2010-10-11| 467.21
#2010-10-12| 468.02
#2010-10-13| 469.15
#2010-10-14| 466.17
#2010-10-15| 463.72
#2010-10-18| 462.41
#2010-10-19| 458.20
#2010-10-20| 462.39
#2010-10-21| 465.23
#2010-10-22| 467.20
#2010-10-25| 471.27
#2010-10-26| 464.69
#2010-10-27| 460.60
#2010-10-28| 458.52
#2010-10-29| 462.18
#2010-11-01| 462.14
#2010-11-02| 468.53
#2010-11-03| 465.85
#2010-11-04| 480.22
#2010-11-05| 486.40
#2010-11-08| 489.95
#2010-11-09| 484.25
#2010-11-10| 486.67
#2010-11-11| 485.97
#2010-11-12| 486.72
#2010-11-15| 484.29
#2010-11-16| 477.16
#2010-11-17| 478.17
#2010-11-18| 482.72
#2010-11-19| 484.47
#2010-11-22| 488.02
#2010-11-23| 481.23
#2010-11-24| 488.98
#2010-11-25| .
#2010-11-26| 483.54
#2010-11-29| 483.71
#2010-11-30| 483.42
#2010-12-01| 499.28
#2010-12-02| 506.73
#2010-12-03| 506.99
#2010-12-06| 506.64
#2010-12-07| 510.05
#2010-12-08| 510.76
#2010-12-09| 515.32
#2010-12-10| 519.62
#2010-12-13| 521.62
#2010-12-14| 524.98
#2010-12-15| 523.05
#2010-12-16| 529.16
#2010-12-17| 527.98
#2010-12-20| 529.55
#2010-12-21| 530.33
#2010-12-22| 531.09
#2010-12-23| 528.81
#2010-12-24| .
#2010-12-27| 529.78
#2010-12-28| 529.26
#2010-12-29| 531.89
#2010-12-30| 530.55
#2010-12-31| 527.45
#2011-01-03| 536.65
#2011-01-04| 526.66
#2011-01-05| 527.39
#2011-01-06| 529.53
#2011-01-07| 531.88
#2011-01-10| 533.90
#2011-01-11| 536.12
#2011-01-12| 541.79
#2011-01-13| 539.78
#2011-01-14| 544.35
#2011-01-17| .
#2011-01-18| 544.10
#2011-01-19| 536.06
#2011-01-20| 537.59
#2011-01-21| 540.42
#2011-01-24| 549.22
#2011-01-25| 551.87
#2011-01-26| 553.63
#2011-01-27| 557.58
#2011-01-28| 546.41
#2011-01-31| 553.95
#2011-02-01| 562.32
#2011-02-02| 556.32
#2011-02-03| 559.36
#2011-02-04| 564.49
#2011-02-07| 565.58
#2011-02-08| 572.88
#2011-02-09| 571.11
#2011-02-10| 572.10
#2011-02-11| 574.76
#2011-02-14| 572.57
#2011-02-15| 565.39
#2011-02-16| 572.56
#2011-02-17| 581.05
#2011-02-18| 581.90
#2011-02-21| .
#2011-02-22| 565.62
#2011-02-23| 556.13
#2011-02-24| 554.65
#2011-02-25| 563.53
#2011-02-28| 568.84
#2011-03-01| 552.44
#2011-03-02| 554.52
#2011-03-03| 564.18
#2011-03-04| 557.90
#2011-03-07| 554.27
#2011-03-08| 563.78
#2011-03-09| 567.36
#2011-03-10| 553.82
#2011-03-11| 562.70
#2011-03-14| 562.36
#2011-03-15| 561.20
#2011-03-16| 551.65
#2011-03-17| 554.93
#2011-03-18| 560.18
#2011-03-21| 571.44
#2011-03-22| 564.12
#2011-03-23| 566.07
#2011-03-24| 568.76
#2011-03-25| 570.02
#2011-03-28| 568.54
#2011-03-29| 571.05
#2011-03-30| 577.04
#2011-03-31| 578.90
#2011-04-01| 588.00
#2011-04-04| 586.54
#2011-04-05| 589.78
#2011-04-06| 589.13
#2011-04-07| 588.60
#2011-04-08| 582.46
#2011-04-11| 581.59
#2011-04-12| 574.46
#2011-04-13| 575.53
#2011-04-14| 575.76
#2011-04-15| 577.38
#2011-04-18| 568.42
#2011-04-19| 571.70
#2011-04-20| 577.51
#2011-04-21| 580.27
#2011-04-22| .
#2011-04-25| 579.00
#2011-04-26| 578.82
#2011-04-27| 581.44
#2011-04-28| 582.42
#2011-04-29| 583.65
#2011-05-02| 583.33
#2011-05-03| 578.15
#2011-05-04| 574.54
#2011-05-05| 566.70
#2011-05-06| 568.80
#2011-05-09| 568.87
#2011-05-10| 576.80
#2011-05-11| 571.97
#2011-05-12| 574.38
#2011-05-13| 569.01
#2011-05-16| 565.46
#2011-05-17| 564.39
#2011-05-18| 569.48
#2011-05-19| 573.83
#2011-05-20| 570.68
#2011-05-23| 563.03
#2011-05-24| 560.08
#2011-05-25| 561.90
#2011-05-26| 564.75
#2011-05-27| 570.93
#2011-05-30| .
#2011-05-31| 580.06
#2011-06-01| 567.85
#2011-06-02| 564.88
#2011-06-03| 554.67
#2011-06-06| 547.96
#2011-06-07| 547.08
#2011-06-08| 542.67
#2011-06-09| 545.58
#2011-06-10| 537.81
#2011-06-13| 538.22
#2011-06-14| 548.99
#2011-06-15| 536.62
#2011-06-16| 537.63
#2011-06-17| 543.41
#2011-06-20| 545.98
#2011-06-21| 551.96
#2011-06-22| 546.03
#2011-06-23| 548.77
#2011-06-24| 542.07
#2011-06-27| 541.24
#2011-06-28| 545.71
#2011-06-29| 545.05
#2011-06-30| 548.47
#2011-07-01| 559.66
#2011-07-04| .
#2011-07-05| 557.04
#2011-07-06| 554.75
#2011-07-07| 559.29
#2011-07-08| 552.82
#2011-07-11| 542.69
#2011-07-12| 539.85
#2011-07-13| 540.89
#2011-07-14| 532.89
#2011-07-15| 534.54
#2011-07-18| 528.52
#2011-07-19| 536.31
#2011-07-20| 534.70
#2011-07-21| 535.15
#2011-07-22| 532.20
#2011-07-25| 532.66
#2011-07-26| 523.63
#2011-07-27| 512.34
#2011-07-28| 504.87
#2011-07-29| 506.75
#2011-08-01| 503.11
#2011-08-02| 482.68
#2011-08-03| 483.56
#2011-08-04| 460.95
#2011-08-05| 462.79
#2011-08-08| 435.52
#2011-08-09| 447.84
#2011-08-10| 430.18
#2011-08-11| 448.97
#2011-08-12| 456.12
#2011-08-15| 467.32
#2011-08-16| 463.83
#2011-08-17| 458.74
#2011-08-18| 432.41
#2011-08-19| 424.13
#2011-08-22| 427.50
#2011-08-23| 443.83
#2011-08-24| 454.77
#2011-08-25| 446.70
#2011-08-26| 457.99
#2011-08-29| 473.77
#2011-08-30| 474.63
#2011-08-31| 476.65
#2011-09-01| 465.37
#2011-09-02| 448.25
#2011-09-05| .
#2011-09-06| 451.11
#2011-09-07| 467.70
#2011-09-08| 459.68
#2011-09-09| 444.59
#2011-09-12| 445.47
#2011-09-13| 453.11
#2011-09-14| 463.65
#2011-09-15| 466.16
#2011-09-16| 463.81
#2011-09-19| 456.21
#2011-09-20| 449.71
#2011-09-21| 433.85
#2011-09-22| 422.05
#2011-09-23| 428.21
#2011-09-26| 444.66
#2011-09-27| 448.56
#2011-09-28| 441.29
#2011-09-29| 443.96
#2011-09-30| 427.17
#2011-10-03| 417.99
#2011-10-04| 434.99
#2011-10-05| 448.57
#2011-10-06| 456.69
#2011-10-07| 448.94
#2011-10-10| 459.56
#2011-10-11| 461.91
#2011-10-12| 466.08
#2011-10-13| 466.83
#2011-10-14| 474.38
#2011-10-17| 463.73
#2011-10-18| 478.49
#2011-10-19| 474.76
#2011-10-20| 476.46
#2011-10-21| 487.40
#2011-10-24| 494.86
#2011-10-25| 488.42
#2011-10-26| 495.29
#2011-10-27| 517.01
#2011-10-28| 509.02
#2011-10-31| 496.99
#2011-11-01| 484.58
#2011-11-02| 495.70
#2011-11-03| 505.39
#2011-11-04| 503.77
#2011-11-07| 504.60
#2011-11-08| 511.04
#2011-11-09| 491.18
#2011-11-10| 500.51
#2011-11-11| 508.06
#2011-11-14| 505.11
#2011-11-15| 512.71
#2011-11-16| 505.13
#2011-11-17| 500.50
#2011-11-18| 500.97
#2011-11-21| 494.70
#2011-11-22| 495.13
#2011-11-23| 484.14
#2011-11-24| .
#2011-11-25| 484.29
#2011-11-28| 494.56
#2011-11-29| 498.99
#2011-11-30| 522.48
#2011-12-01| 518.40
#2011-12-02| 516.29
#2011-12-05| 517.81
#2011-12-06| 519.51
#2011-12-07| 519.84
#2011-12-08| 506.69
#2011-12-09| 517.84
#2011-12-12| 517.75
#2011-12-13| 510.91
#2011-12-14| 502.22
#2011-12-15| 507.14
#2011-12-16| 511.10
#2011-12-19| 506.51
#2011-12-20| 522.16
#2011-12-21| 528.15
#2011-12-22| 532.55
#2011-12-23| 536.29
#2011-12-26| .
#2011-12-27| 537.35
#2011-12-28| 528.71
#2011-12-29| 540.40
#2011-12-30| 539.72
#2012-01-02| .
#2012-01-03| 545.66
#2012-01-04| 548.58
#2012-01-05| 553.89
#2012-01-06| 552.50
#2012-01-09| 555.36
#2012-01-10| 560.10
#2012-01-11| 567.20
#2012-01-12| 570.39
#2012-01-13| 569.20
#2012-01-16| .
#2012-01-17| 569.40
#2012-01-18| 577.49
#2012-01-19| 584.27
#2012-01-20| 579.75
#2012-01-23| 576.60
#2012-01-24| 578.59
#2012-01-25| 586.00
#2012-01-26| 586.66
#2012-01-27| 587.15
#2012-01-30| 584.85
#2012-01-31| 586.23
#2012-02-01| 591.01
#2012-02-02| 590.28
#2012-02-03| 600.84
#2012-02-06| 600.34
#2012-02-07| 601.89
#2012-02-08| 604.42
#2012-02-09| 611.31
#2012-02-10| 604.19
#2012-02-13| 608.60
#2012-02-14| 602.82
#2012-02-15| 599.02
#2012-02-16| 608.33
#2012-02-17| 609.25
#2012-02-20| .
#2012-02-21| 604.94
#2012-02-22| 601.81
#2012-02-23| 606.00
#2012-02-24| 603.90
#2012-02-27| 607.84
#2012-02-28| 606.01
#2012-02-29| 603.75
#2012-03-01| 604.57
#2012-03-02| 596.49
#2012-03-05| 600.37
#2012-03-06| 591.26
#2012-03-07| 602.39
#2012-03-08| 613.43
#2012-03-09| 622.57
#2012-03-12| 625.10
#2012-03-13| 639.43
#2012-03-14| 635.97
#2012-03-15| 643.28
#2012-03-16| 637.30
#2012-03-19| 639.91
#2012-03-20| 634.25
#2012-03-21| 637.43
#2012-03-22| 633.11
#2012-03-23| 634.47
#2012-03-26| 642.13
#2012-03-27| 641.68
#2012-03-28| 637.10
#2012-03-29| 635.83
#2012-03-30| 635.76
#2012-04-02| 636.67
#2012-04-03| 634.58
#2012-04-04| 628.26
#2012-04-05| 628.79
#2012-04-06| .
#2012-04-09| 622.37
#2012-04-10| 606.55
#2012-04-11| 620.66
#2012-04-12| 628.88
#2012-04-13| 624.15
#2012-04-16| 626.64
#2012-04-17| 632.69
#2012-04-18| 624.84
#2012-04-19| 620.75
#2012-04-20| 628.06
#2012-04-23| 621.00
#2012-04-24| 627.88
#2012-04-25| 636.15
#2012-04-26| 640.38
#2012-04-27| 651.61
#2012-04-30| 645.70
#2012-05-01| 652.12
#2012-05-02| 658.03
#2012-05-03| 657.12
#2012-05-04| 648.03
#2012-05-07| 652.19
#2012-05-08| 651.84
#2012-05-09| 647.06
#2012-05-10| 646.79
#2012-05-11| 648.12
#2012-05-14| 635.78
#2012-05-15| 626.45
#2012-05-16| 615.73
#2012-05-17| 594.21
#2012-05-18| 592.15
#2012-05-21| 605.38
#2012-05-22| 607.86
#2012-05-23| 615.43
#2012-05-24| 621.74
#2012-05-25| 624.24
#2012-05-28| .
#2012-05-29| 639.27
#2012-05-30| 626.82
#2012-05-31| 631.02
#2012-06-01| 605.59
#2012-06-04| 598.83
#2012-06-05| 606.88
#2012-06-06| 621.99
#2012-06-07| 625.29
#2012-06-08| 635.29
#2012-06-11| 622.45
#2012-06-12| 629.91
#2012-06-13| 619.40
#2012-06-14| 624.41
#2012-06-15| 629.76
#2012-06-18| 638.32
#2012-06-19| 644.65
#2012-06-20| 641.38
#2012-06-21| 619.92
#2012-06-22| 622.45
#2012-06-25| 612.94
#2012-06-26| 624.47
#2012-06-27| 630.10
#2012-06-28| 637.93
#2012-06-29| 654.73
#2012-07-02| 664.33
#2012-07-03| 667.98
#2012-07-04| .
#2012-07-05| 670.86
#2012-07-06| 666.64
#2012-07-09| 660.57
#2012-07-10| 652.48
#2012-07-11| 651.58
#2012-07-12| 656.28
#2012-07-13| 667.20
#2012-07-16| 659.07
#2012-07-17| 664.04
#2012-07-18| 671.17
#2012-07-19| 677.21
#2012-07-20| 670.82
#2012-07-23| 664.22
#2012-07-24| 656.03
#2012-07-25| 640.29
#2012-07-26| 642.80
#2012-07-27| 657.55
#2012-07-30| 653.37
#2012-07-31| 644.78
#2012-08-01| 636.63
#2012-08-02| 635.34
#2012-08-03| 653.05
#2012-08-06| 650.52
#2012-08-07| 660.20
#2012-08-08| 662.82
#2012-08-09| 666.28
#2012-08-10| 666.22
#2012-08-13| 664.29
#2012-08-14| 663.80
#2012-08-15| 662.05
#2012-08-16| 673.01
#2012-08-17| 679.22
#2012-08-20| 673.19
#2012-08-21| 668.44
#2012-08-22| 671.81
#2012-08-23| 670.72
#2012-08-24| 680.61
#2012-08-27| 677.09
#2012-08-28| 678.34
#2012-08-29| 681.64
#2012-08-30| 671.14
#2012-08-31| 678.77
#2012-09-03| .
#2012-09-04| 679.72
#2012-09-05| 675.66
#2012-09-06| 693.03
#2012-09-07| 696.50
#2012-09-10| 697.66
#2012-09-11| 697.52
#2012-09-12| 710.05
#2012-09-13| 717.09
#2012-09-14| 727.13
#2012-09-17| 714.60
#2012-09-18| 711.60
#2012-09-19| 723.34
#2012-09-20| 723.37
#2012-09-21| 731.44
#2012-09-24| 727.23
#2012-09-25| 711.67
#2012-09-26| 700.79
#2012-09-27| 712.65
#2012-09-28| 706.14
#2012-10-01| 703.39
#2012-10-02| 706.02
#2012-10-03| 717.08
#2012-10-04| 723.20
#2012-10-05| 728.28
#2012-10-08| 717.24
#2012-10-09| 696.65
#2012-10-10| 694.64
#2012-10-11| 692.81
#2012-10-12| 691.03
#2012-10-15| 701.76
#2012-10-16| 712.75
#2012-10-17| 722.51
#2012-10-18| 722.00
#2012-10-19| 712.54
#2012-10-22| 710.42
#2012-10-23| 703.38
#2012-10-24| 713.94
#2012-10-25| 693.19
#2012-10-26| 688.70
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 702.33
#2012-11-01| 721.20
#2012-11-02| 712.22
#2012-11-05| 719.61
#2012-11-06| 724.62
#2012-11-07| 715.04
#2012-11-08| 701.80
#2012-11-09| 698.27
#2012-11-12| 705.80
#2012-11-13| 713.83
#2012-11-14| 700.08
#2012-11-15| 693.04
#2012-11-16| 701.45
#2012-11-19| 721.94
#2012-11-20| 734.16
#2012-11-21| 737.05
#2012-11-22| .
#2012-11-23| 745.47
#2012-11-26| 743.87
#2012-11-27| 740.95
#2012-11-28| 742.92
#2012-11-29| 749.87
#2012-11-30| 751.52
#2012-12-03| 745.50
#2012-12-04| 746.54
#2012-12-05| 736.51
#2012-12-06| 737.67
#2012-12-07| 733.79
#2012-12-10| 739.10
#2012-12-11| 738.57
#2012-12-12| 738.74
#2012-12-13| 735.93
#2012-12-14| 737.73
#2012-12-17| 753.69
#2012-12-18| 758.64
#2012-12-19| 753.29
#2012-12-20| 760.69
#2012-12-21| 752.92
#2012-12-24| 755.72
#2012-12-25| 755.72
#2012-12-26| 749.61
#2012-12-27| 748.73
#2012-12-28| 741.42
#2012-12-31| 755.88
#2013-01-01| 755.88
#2013-01-02| 777.92
#2013-01-03| 775.17
#2013-01-04| 784.12
#2013-01-07| 780.17
#2013-01-08| 784.22
#2013-01-09| 790.93
#2013-01-10| 791.83
#2013-01-11| 793.52
#2013-01-14| 789.05
#2013-01-15| 791.06
#2013-01-16| 788.56
#2013-01-17| 798.71
#2013-01-18| 806.39
#2013-01-21| 806.39
#2013-01-22| 811.88
#2013-01-23| 812.67
#2013-01-24| 816.01
#2013-01-25| 821.56
#2013-01-28| 815.64
#2013-01-29| 822.63
#2013-01-30| 812.67
#2013-01-31| 814.17
#2013-02-01| 819.93
#2013-02-04| 812.75
#2013-02-05| 816.67
#2013-02-06| 817.94
#2013-02-07| 813.00
#2013-02-08| 818.41
#2013-02-11| 818.58
#2013-02-12| 828.56
#2013-02-13| 836.12
#2013-02-14| 829.40
#2013-02-15| 834.64
#2013-02-18| 834.64
#2013-02-19| 830.94
#2013-02-20| 801.41
#2013-02-21| 792.97
#2013-02-22| 804.31
#2013-02-25| 778.43
#2013-02-26| 791.21
#2013-02-27| 807.00
#2013-02-28| 805.98
#2013-03-01| 808.30
#2013-03-04| 818.17
#2013-03-05| 829.35
#2013-03-06| 828.26
#2013-03-07| 831.21
#2013-03-08| 838.15
#2013-03-11| 839.66
#2013-03-12| 834.22
#2013-03-13| 843.23
#2013-03-14| 848.07
#2013-03-15| 844.74
#2013-03-18| 845.06
#2013-03-19| 843.65
#2013-03-20| 858.65
#2013-03-21| 842.37
#2013-03-22| 840.22
#2013-03-25| 833.80
#2013-03-26| 836.06
#2013-03-27| 832.34
#2013-03-28| 834.68
#2013-03-29| 834.68
#2013-04-01| 820.79
#2013-04-02| 812.21
#2013-04-03| 794.56
#2013-04-04| 799.15
#2013-04-05| 805.98
#2013-04-08| 813.30
#2013-04-09| 813.35
#2013-04-10| 819.55
#2013-04-11| 827.94
#2013-04-12| 822.26
#2013-04-15| 784.35
#2013-04-16| 809.90
#2013-04-17| 796.24
#2013-04-18| 794.95
#2013-04-19| 809.30
#2013-04-22| 814.23
#2013-04-23| 824.18
#2013-04-24| 834.12
#2013-04-25| 839.80
#2013-04-26| 835.24
#2013-04-29| 838.76
#2013-04-30| 838.53
#2013-05-01| 827.67
#2013-05-02| 851.54
#2013-05-03| 875.70
#2013-05-06| 878.95
#2013-05-07| 885.78
#2013-05-08| 888.40
#2013-05-09| 883.03
#2013-05-10| 887.74
#2013-05-13| 886.55
#2013-05-14| 908.32
#2013-05-15| 917.44
#2013-05-16| 907.83
#2013-05-17| 920.18
#2013-05-20| 915.26
#2013-05-21| 913.94
#2013-05-22| 900.08
#2013-05-23| 899.81
#2013-05-24| 900.75
#2013-05-27| 900.75
#2013-05-28| 911.26
#2013-05-29| 897.31
#2013-05-30| 902.78
#2013-05-31| 892.34
#2013-06-03| 883.75
#2013-06-04| 864.98
#2013-06-05| 848.00
#2013-06-06| 859.67
#2013-06-07| 867.73
#2013-06-10| 869.08
#2013-06-11| 854.91
#2013-06-12| 849.66
#2013-06-13| 874.93
#2013-06-14| 869.63
#2013-06-17| 878.98
#2013-06-18| 885.42
#2013-06-19| 869.77
#2013-06-20| 836.33
#2013-06-21| 821.33
#2013-06-24| 809.69
#2013-06-25| 821.94
#2013-06-26| 828.37
#2013-06-27| 843.58
#2013-06-28| 828.21
#2013-07-01| 841.19
#2013-07-02| 836.48
#2013-07-03| 837.71
#2013-07-04| 837.71
#2013-07-05| 843.60
#2013-07-08| 841.48
#2013-07-09| 858.73
#2013-07-10| 862.64
#2013-07-11| 885.42
#2013-07-12| 888.48
#2013-07-15| 881.03
#2013-07-16| 872.74
#2013-07-17| 875.43
#2013-07-18| 865.99
#2013-07-19| 874.76
#2013-07-22| 875.80
#2013-07-23| 876.18
#2013-07-24| 867.19
#2013-07-25| 861.41
#2013-07-26| 860.61
#2013-07-29| 855.63
#2013-07-30| 862.51
#2013-07-31| 862.16
#2013-08-01| 882.87
#2013-08-02| 890.62
#2013-08-05| 884.42
#2013-08-06| 868.25
#2013-08-07| 856.86
#2013-08-08| 863.96
#2013-08-09| 861.00
#2013-08-12| 862.40
#2013-08-13| 851.09
#2013-08-14| 841.43
#2013-08-15| 831.99
#2013-08-16| 833.03
#2013-08-19| 823.68
#2013-08-20| 840.78
#2013-08-21| 838.04
#2013-08-22| 847.36
#2013-08-23| 840.11
#2013-08-26| 839.71
#2013-08-27| 821.47
#2013-08-28| 824.07
#2013-08-29| 831.10
#2013-08-30| 823.84
#2013-09-02| 823.84
#2013-09-03| 824.87
#2013-09-04| 828.46
#2013-09-05| 835.29
#2013-09-06| 839.35
#2013-09-09| 861.09
#2013-09-10| 870.66
#2013-09-11| 874.55
#2013-09-12| 869.00
#2013-09-13| 871.58
#2013-09-16| 878.35
#2013-09-17| 881.11
#2013-09-18| 903.35
#2013-09-19| 900.73
#2013-09-20| 890.25
#2013-09-23| 883.44
#2013-09-24| 887.25
#2013-09-25| 885.82
#2013-09-26| 890.14
#2013-09-27| 884.82
#2013-09-30| 888.62
#2013-10-01| 900.31
#2013-10-02| 897.87
#2013-10-03| 889.41
#2013-10-04| 896.21
#2013-10-07| 883.03
#2013-10-08| 860.85
#2013-10-09| 856.89
#2013-10-10| 876.76
#2013-10-11| 887.43
#2013-10-14| 886.10
#2013-10-15| 873.67
#2013-10-16| 873.79
#2013-10-17| 885.46
#2013-10-18| 894.40
#2013-10-21| 895.28
#2013-10-22| 914.85
#2013-10-23| 905.05
#2013-10-24| 923.87
#2013-10-25| 937.42
#2013-10-28| 933.00
#2013-10-29| 938.03
#2013-10-30| 925.89
#2013-10-31| 921.17
#2013-11-01| 918.40
#2013-11-04| 932.04
#2013-11-05| 922.41
#2013-11-06| 923.31
#2013-11-07| 907.62
#2013-11-08| 918.33
#2013-11-11| 917.46
#2013-11-12| 916.96
#2013-11-13| 926.43
#2013-11-14| 936.39
#2013-11-15| 940.07
#2013-11-18| 930.18
#2013-11-19| 929.28
#2013-11-20| 926.90
#2013-11-21| 940.08
#2013-11-22| 939.23
#2013-11-25| 937.00
#2013-11-26| 942.95
#2013-11-27| 944.15
#2013-11-28| 944.15
#2013-11-29| 940.11
#2013-12-02| 932.39
#2013-12-03| 923.75
#2013-12-04| 919.45
#2013-12-05| 916.87
#2013-12-06| 930.65
#2013-12-09| 934.49
#2013-12-10| 929.56
#2013-12-11| 913.28
#2013-12-12| 915.91
#2013-12-13| 919.07
#2013-12-16| 922.92
#2013-12-17| 919.08
#2013-12-18| 939.16
#2013-12-19| 930.77
#2013-12-20| 940.53
#2013-12-23| 951.43
#2013-12-24| 956.87
#2013-12-25| 956.87
#2013-12-26| 957.84
#2013-12-27| 958.24
#2013-12-30| 963.28
#2013-12-31| 966.04
#2014-01-01| 966.04
#2014-01-02| 957.58
#2014-01-03| 963.01
#2014-01-06| 954.24
#2014-01-07| 965.72
#2014-01-08| 971.70
#2014-01-09| 983.38
#2014-01-10|1000.00
#2014-01-13| 984.89
#2014-01-14| 999.17
#2014-01-15|1002.12
#2014-01-16| 997.56
#2014-01-17| 988.45
#2014-01-20| .
#2014-01-21| 996.34
#2014-01-22|1001.43
#2014-01-23| 997.96
#2014-01-24| 967.12
#2014-01-27| 960.38
#2014-01-28| 976.15
#2014-01-29| 968.82
#2014-01-30| 959.40
#2014-01-31| 963.28
#2014-02-03| 929.77
#2014-02-04| 940.77
#2014-02-05| 937.96
#2014-02-06| 968.39
#2014-02-07| 980.64
#2014-02-10| 976.75
#2014-02-11| 985.94
#2014-02-12|1005.05
#2014-02-13|1014.59
#2014-02-14|1023.32
#2014-02-17| .
#2014-02-18|1025.06
#2014-02-19|1018.18
#2014-02-20|1024.77
#2014-02-21|1023.09
#2014-02-24|1019.05
#2014-02-25|1024.58
#2014-02-26|1043.46
#2014-02-27|1048.37
#2014-02-28|1047.84
#2014-03-03|1039.97
#2014-03-04|1056.24
#2014-03-05|1053.92
#2014-03-06|1054.99
#2014-03-07|1059.62
#2014-03-10|1050.91
#2014-03-11|1044.01
#2014-03-12|1041.17
#2014-03-13|1022.94
#2014-03-14|1029.81
#2014-03-17|1039.79
#2014-03-18|1048.40
#2014-03-19|1041.00
#2014-03-20|1032.43
#2014-03-21|1021.90
#2014-03-24|1013.29
#2014-03-25|1021.94
#2014-03-26|1003.26
#2014-03-27| 998.63
#2014-03-28|1011.02
#2014-03-31|1021.83
#2014-04-01|1029.77
#2014-04-02|1034.99
#2014-04-03|1031.94
#2014-04-04|1022.88
#2014-04-07| 994.35
#2014-04-08| 997.67
#2014-04-09|1013.36
#2014-04-10| 994.17
#2014-04-11| 984.19
#2014-04-14| 987.22
#2014-04-15| 990.28
#2014-04-16|1004.37
#2014-04-17|1011.69
#2014-04-18| .
#2014-04-21|1015.92
#2014-04-22|1026.28
#2014-04-23|1017.40
#2014-04-24|1019.01
#2014-04-25| 998.88
#2014-04-28| 987.52
#2014-04-29| 995.52
#2014-04-30| 997.07
#2014-05-01| 995.05
#2014-05-02|1004.25
#2014-05-05| 998.59
#2014-05-06| 982.80
#2014-05-07| 982.30
#2014-05-08| 973.39
#2014-05-09| 976.53
#2014-05-12| 996.21
#2014-05-13| 987.07
#2014-05-14| 977.49
#2014-05-15| 970.23
#2014-05-16| 981.40
#2014-05-19| 987.07
#2014-05-20| 977.30
#2014-05-21| 981.20
#2014-05-22| 986.96
#2014-05-23|1001.73
#2014-05-26| .
#2014-05-27|1002.84
#2014-05-28| 998.67
#2014-05-29| 997.94
#2014-05-30| 997.63
#2014-06-02| 999.48
#2014-06-03| 997.70
#2014-06-04|1001.30
#2014-06-05|1011.81
#2014-06-06|1021.14
#2014-06-09|1024.12
#2014-06-10|1027.69
#2014-06-11|1019.31
#2014-06-12|1014.61
#2014-06-13|1016.14
#2014-06-16|1014.85
#2014-06-17|1015.46
#2014-06-18|1023.59
#2014-06-19|1027.00
#2014-06-20|1022.14
#2014-06-23|1022.56
#2014-06-24|1018.02
#2014-06-25|1020.15
#2014-06-26|1016.73
#2014-06-27|1025.38
#2014-06-30|1026.48
#2014-07-01|1021.34
#2014-07-02|1011.38
#2014-07-03|1018.58
#2014-07-04| .
#2014-07-07|1005.64
#2014-07-08| 998.90
#2014-07-09|1000.57
#2014-07-10| 989.52
#2014-07-11| 988.76
#2014-07-14| 988.38
#2014-07-15| 984.26
#2014-07-16| 985.36
#2014-07-17| 979.63
#2014-07-18| 990.51
#2014-07-21| 987.69
#2014-07-22|1002.35
#2014-07-23|1007.43
#2014-07-24| 999.61
#2014-07-25| 997.37
#2014-07-28| 984.39
#2014-07-29| 986.28
#2014-07-30| 982.77
#2014-07-31| 961.77
#2014-08-01| 965.98
#2014-08-04| 975.45
#2014-08-05| 968.62
#2014-08-06| 971.85
#2014-08-07| 966.97
#2014-08-08| 984.09
#2014-08-11| 986.10
#2014-08-12| 983.57
#2014-08-13| 989.32
#2014-08-14| 995.99
#2014-08-15| 996.46
#2014-08-18|1010.36
#2014-08-19|1016.94
#2014-08-20|1017.95
#2014-08-21|1021.89
#2014-08-22|1019.70
#2014-08-25|1020.73
#2014-08-26|1024.98
#2014-08-27|1025.19
#2014-08-28|1024.21
#2014-08-29|1025.50
#2014-09-01| .
#2014-09-02|1025.67
#2014-09-03|1020.80
#2014-09-04|1023.39
#2014-09-05|1026.15
#2014-09-08|1026.88
#2014-09-09|1017.68
#2014-09-10|1016.90
#2014-09-11|1022.41
#2014-09-12|1011.03
#2014-09-15|1005.72
#2014-09-16|1011.38
#2014-09-17|1016.41
#2014-09-18|1015.37
#2014-09-19|1010.89
#2014-09-22| 999.80
#2014-09-23| 997.83
#2014-09-24|1006.50
#2014-09-25| 993.54
#2014-09-26| 998.42
#2014-09-29| 994.90
#2014-09-30| 988.30
#2014-10-01| 974.89
#2014-10-02| 976.94
#2014-10-03| 979.19
#2014-10-06| 973.79
#2014-10-07| 959.16
#2014-10-08| 972.83
#2014-10-09| 949.89
#2014-10-10| 931.80
#2014-10-13| 905.23
#2014-10-14| 910.85
#2014-10-15| 920.71
#2014-10-16| 935.48
#2014-10-17| 954.94
#2014-10-20| 969.99
#2014-10-21| 994.47
#2014-10-22| 986.49
#2014-10-23| 998.47
#2014-10-24|1005.94
#2014-10-27| 995.08
#2014-10-28| 996.94
#2014-10-29| 988.41
#2014-10-30| 992.21
#2014-10-31|1007.36
#2014-11-03|1007.29
#2014-11-04| 996.52
#2014-11-05|1005.89
#2014-11-06|1019.32
#2014-11-07|1026.06
#2014-11-10|1026.60
#2014-11-11|1030.25
#2014-11-12|1029.98
#2014-11-13|1026.60
#2014-11-14|1031.17
#2014-11-17|1027.29
#2014-11-18|1038.20
#2014-11-19|1039.29
#2014-11-20|1051.30
#2014-11-21|1059.62
#2014-11-24|1064.26
#2014-11-25|1053.73
#2014-11-26|1046.99
#2014-11-27| .
#2014-11-28|1037.49
#2014-12-01|1022.29
#2014-12-02|1032.71
#2014-12-03|1047.43
#2014-12-04|1050.04
#2014-12-05|1045.74
#2014-12-08|1034.08
#2014-12-09|1042.07
#2014-12-10|1015.04
#2014-12-11|1024.49
#2014-12-12|1001.16
#2014-12-15| 993.80
#2014-12-16| 994.74
#2014-12-17|1024.03
#2014-12-18|1043.04
#2014-12-19|1053.00
#2014-12-22|1049.66
#2014-12-23|1053.62
#2014-12-24|1053.80
#2014-12-25| .
#2014-12-26|1056.89
#2014-12-29|1063.43
#2014-12-30|1058.31
#2014-12-31|1051.28
#2015-01-01| .
#2015-01-02|1051.36
#2015-01-05|1033.09
#2015-01-06|1026.46
#2015-01-07|1041.49
#2015-01-08|1073.39
#2015-01-09|1073.83
#2015-01-12|1070.40
#2015-01-13|1060.25
#2015-01-14|1057.14
#2015-01-15|1042.29
#2015-01-16|1058.07
#2015-01-19| .
#2015-01-20|1051.93
#2015-01-21|1059.97
#2015-01-22|1072.65
#2015-01-23|1069.11
#2015-01-26|1083.19
#2015-01-27|1079.93
#2015-01-28|1068.31
#2015-01-29|1078.17
#2015-01-30|1065.63
#2015-02-02|1080.56
#2015-02-03|1096.49
#2015-02-04|1093.03
#2015-02-05|1094.18
#2015-02-06|1100.55
#2015-02-09|1098.59
#2015-02-10|1126.47
#2015-02-11|1126.05
#2015-02-12|1140.94
#2015-02-13|1150.59
#2015-02-16| .
#2015-02-17|1156.31
#2015-02-18|1160.24
#2015-02-19|1162.16
#2015-02-20|1164.43
#2015-02-23|1162.10
#2015-02-24|1165.18
#2015-02-25|1159.23
#2015-02-26|1152.68
#2015-02-27|1148.83
#2015-03-02|1166.02
#2015-03-03|1157.01
#2015-03-04|1156.10
#2015-03-05|1163.70
#2015-03-06|1149.71
#2015-03-09|1151.55
#2015-03-10|1135.09
#2015-03-11|1142.04
#2015-03-12|1157.53
#2015-03-13|1144.95
#2015-03-16|1150.60
#2015-03-17|1145.10
#2015-03-18|1152.13
#2015-03-19|1147.21
#2015-03-20|1161.97
#2015-03-23|1159.03
#2015-03-24|1159.37
#2015-03-25|1143.29
#2015-03-26|1142.82
#2015-03-27|1149.13
#2015-03-30|1168.01
#2015-03-31|1163.00
#2015-04-01|1155.27
#2015-04-02|1157.48
#2015-04-03| .
#2015-04-06|1164.39
#2015-04-07|1154.72
#2015-04-08|1159.88
#2015-04-09|1159.32
#2015-04-10|1164.38
#2015-04-13|1158.44
#2015-04-14|1160.30
#2015-04-15|1169.82
#2015-04-16|1152.70
#2015-04-17|1142.57
#2015-04-20|1145.91
#2015-04-21|1148.75
#2015-04-22|1149.06
#2015-04-23|1148.61
#2015-04-24|1154.60
#2015-04-27|1147.19
#2015-04-28|1147.41
#2015-04-29|1144.92
#2015-04-30|1139.10
#2015-05-01|1158.17
#2015-05-04|1158.70
#2015-05-05|1140.66
#2015-05-06|1143.31
#2015-05-07|1156.04
#2015-05-08|1174.86
#2015-05-11|1175.23
#2015-05-12|1170.00
#2015-05-13|1179.16
#2015-05-14|1194.35
#2015-05-15|1192.36
#2015-05-18|1194.44
#2015-05-19|1200.29
#2015-05-20|1193.75
#2015-05-21|1197.58
#2015-05-22|1190.98
#2015-05-25| .
#2015-05-26|1187.63
#2015-05-27|1195.06
#2015-05-28|1193.55
#2015-05-29|1182.90
#2015-06-01|1184.30
#2015-06-02|1187.38
#2015-06-03|1186.26
#2015-06-04|1171.12
#2015-06-05|1173.33
#2015-06-08|1162.80
#2015-06-09|1162.71
#2015-06-10|1178.16
#2015-06-11|1181.68
#2015-06-12|1172.30
#2015-06-15|1163.88
#2015-06-16|1164.39
#2015-06-17|1163.58
#2015-06-18|1176.44
#2015-06-19|1175.67
#2015-06-22|1183.58
#2015-06-23|1180.78
#2015-06-24|1167.31
#2015-06-25|1165.58
#2015-06-26|1167.69
#2015-06-29|1141.09
#2015-06-30|1142.08
#2015-07-01|1156.89
#2015-07-02|1151.92
#2015-07-03| .
#2015-07-06|1150.62
#2015-07-07|1157.58
#2015-07-08|1139.21
#2015-07-09|1140.13
#2015-07-10|1160.63
#2015-07-13|1171.18
#2015-07-14|1173.95
#2015-07-15|1161.66
#2015-07-16|1148.70
#2015-07-17|1152.85
#2015-07-20|1165.86
#2015-07-21|1159.65
#2015-07-22|1171.78
#2015-07-23|1173.71
#2015-07-24|1161.59
#2015-07-27|1146.00
#2015-07-28|1172.53
#2015-07-29|1193.84
#2015-07-30|1197.42
#2015-07-31|1199.16
#2015-08-03|1194.38
#2015-08-04|1210.15
#2015-08-05|1212.76
#2015-08-06|1199.06
#2015-08-07|1199.15
#2015-08-10|1221.66
#2015-08-11|1217.03
#2015-08-12|1222.60
#2015-08-13|1226.18
#2015-08-14|1239.38
#2015-08-17|1252.64
#2015-08-18|1258.82
#2015-08-19|1243.21
#2015-08-20|1205.26
#2015-08-21|1175.43
#2015-08-24|1128.16
#2015-08-25|1109.35
#2015-08-26|1134.60
#2015-08-27|1166.57
#2015-08-28|1168.97
#2015-08-31|1168.09
#2015-09-01|1139.28
#2015-09-02|1167.65
#2015-09-03|1178.68
#2015-09-04|1164.71
#2015-09-07| .
#2015-09-08|1195.62
#2015-09-09|1187.14
#2015-09-10|1182.90
#2015-09-11|1191.09
#2015-09-14|1188.92
#2015-09-15|1196.93
#2015-09-16|1204.54
#2015-09-17|1206.97
#2015-09-18|1181.45
#2015-09-21|1183.95
#2015-09-22|1155.15
#2015-09-23|1135.14
#2015-09-24|1118.61
#2015-09-25|1118.68
#2015-09-28|1079.21
#2015-09-29|1057.92
#2015-09-30|1083.58
#2015-10-01|1106.29
#2015-10-02|1128.04
#2015-10-05|1145.81
#2015-10-06|1129.55
#2015-10-07|1145.36
#2015-10-08|1168.55
#2015-10-09|1167.02
#2015-10-12|1163.56
#2015-10-13|1145.30
#2015-10-14|1130.61
#2015-10-15|1133.58
#2015-10-16|1143.42
#2015-10-19|1143.71
#2015-10-20|1141.38
#2015-10-21|1138.04
#2015-10-22|1170.93
#2015-10-23|1172.84
#2015-10-26|1168.65
#2015-10-27|1154.12
#2015-10-28|1184.10
#2015-10-29|1189.85
#2015-10-30|1210.79
#2015-11-02|1222.09
#2015-11-03|1203.26
#2015-11-04|1212.41
#2015-11-05|1228.44
#2015-11-06|1219.45
#2015-11-09|1210.02
#2015-11-10|1212.26
#2015-11-11|1222.26
#2015-11-12|1198.87
#2015-11-13|1199.12
#2015-11-16|1223.33
#2015-11-17|1225.49
#2015-11-18|1251.03
#2015-11-19|1252.54
#2015-11-20|1255.75
#2015-11-23|1258.31
#2015-11-24|1260.18
#2015-11-25|1260.78
#2015-11-26| .
#2015-11-27|1263.37
#2015-11-30|1252.42
#2015-12-01|1265.20
#2015-12-02|1253.57
#2015-12-03|1223.72
#2015-12-04|1241.28
#2015-12-07|1229.47
#2015-12-08|1228.58
#2015-12-09|1207.00
#2015-12-10|1210.53
#2015-12-11|1196.78
#2015-12-14|1197.47
#2015-12-15|1202.91
#2015-12-16|1222.18
#2015-12-17|1195.21
#2015-12-18|1175.80
#2015-12-21|1185.80
#2015-12-22|1194.59
#2015-12-23|1212.24
#2015-12-24|1211.81
#2015-12-25| .
#2015-12-28|1207.87
#2015-12-29|1210.47
#2015-12-30|1201.52
#2015-12-31|1191.20
#2016-01-01| .
#2016-01-04|1176.92
#2016-01-05|1174.09
#2016-01-06|1146.92
#2016-01-07|1113.77
#2016-01-08|1099.30
#2016-01-11|1088.01
#2016-01-12|1099.55
#2016-01-13|1061.21
#2016-01-14|1074.79
#2016-01-15|1060.76
#2016-01-18| .
#2016-01-19|1051.34
#2016-01-20|1047.28
#2016-01-21|1050.80
#2016-01-22|1077.25
#2016-01-25|1049.25
#2016-01-26|1069.12
#2016-01-27|1065.30
#2016-01-28|1058.13
#2016-01-29|1104.73
#2016-02-01|1096.32
#2016-02-02|1073.43
#2016-02-03|1085.93
#2016-02-04|1105.18
#2016-02-05|1084.71
#2016-02-08|1048.24
#2016-02-09|1076.10
#2016-02-10|1087.06
#2016-02-11|1066.62
#2016-02-12|1093.65
#2016-02-15| .
#2016-02-16|1112.75
#2016-02-17|1135.01
#2016-02-18|1123.46
#2016-02-19|1125.30
#2016-02-22|1141.25
#2016-02-23|1136.69
#2016-02-24|1156.14
#2016-02-25|1171.46
#2016-02-26|1183.68
#2016-02-29|1174.14
#2016-03-01|1208.51
#2016-03-02|1204.74
#2016-03-03|1207.43
#2016-03-04|1212.89
#2016-03-07|1216.68
#2016-03-08|1205.89
#2016-03-09|1208.14
#2016-03-10|1212.89
#2016-03-11|1230.07
#2016-03-14|1228.16
#2016-03-15|1228.67
#2016-03-16|1242.36
#2016-03-17|1256.01
#2016-03-18|1262.12
#2016-03-21|1264.18
#2016-03-22|1275.09
#2016-03-23|1269.51
#2016-03-24|1269.31
#2016-03-25| .
#2016-03-28|1277.48
#2016-03-29|1289.18
#2016-03-30|1286.16
#2016-03-31|1291.64
#2016-04-01|1307.00
#2016-04-04|1297.08
#2016-04-05|1296.35
#2016-04-06|1326.74
#2016-04-07|1318.31
#2016-04-08|1334.06
#2016-04-11|1326.17
#2016-04-12|1332.97
#2016-04-13|1347.13
#2016-04-14|1341.29
#2016-04-15|1348.75
#2016-04-18|1354.75
#2016-04-19|1354.57
#2016-04-20|1360.87
#2016-04-21|1352.93
#2016-04-22|1359.58
#2016-04-25|1354.70
#2016-04-26|1357.25
#2016-04-27|1355.36
#2016-04-28|1327.92
#2016-04-29|1317.70
#2016-05-02|1332.02
#2016-05-03|1330.59
#2016-05-04|1326.22
#2016-05-05|1337.08
#2016-05-06|1349.26
#2016-05-09|1358.04
#2016-05-10|1379.58
#2016-05-11|1366.43
#2016-05-12|1372.41
#2016-05-13|1362.05
#2016-05-16|1374.85
#2016-05-17|1364.12
#2016-05-18|1362.80
#2016-05-19|1354.39
#2016-05-20|1370.30
#2016-05-23|1374.17
#2016-05-24|1393.70
#2016-05-25|1398.44
#2016-05-26|1393.12
#2016-05-27|1396.92
#2016-05-30| .
#2016-05-31|1393.99
#2016-06-01|1394.44
#2016-06-02|1389.03
#2016-06-03|1384.85
#2016-06-06|1386.66
#2016-06-07|1395.73
#2016-06-08|1405.21
#2016-06-09|1399.10
#2016-06-10|1377.19
#2016-06-13|1365.90
#2016-06-14|1360.65
#2016-06-15|1358.87
#2016-06-16|1362.29
#2016-06-17|1361.43
#2016-06-20|1377.15
#2016-06-21|1376.61
#2016-06-22|1375.49
#2016-06-23|1392.50
#2016-06-24|1367.50
#2016-06-27|1328.84
#2016-06-28|1357.02
#2016-06-29|1374.09
#2016-06-30|1400.02
#2016-07-01|1401.41
#2016-07-04| .
#2016-07-05|1394.42
#2016-07-06|1418.98
#2016-07-07|1421.41
#2016-07-08|1445.77
#2016-07-11|1454.81
#2016-07-12|1460.38
#2016-07-13|1459.62
#2016-07-14|1458.45
#2016-07-15|1460.70
#2016-07-18|1464.97
#2016-07-19|1463.54
#2016-07-20|1475.42
#2016-07-21|1443.58
#2016-07-22|1454.96
#2016-07-25|1455.82
#2016-07-26|1466.92
#2016-07-27|1466.42
#2016-07-28|1486.23
#2016-07-29|1473.39
#2016-08-01|1452.84
#2016-08-02|1454.34
#2016-08-03|1461.99
#2016-08-04|1456.96
#2016-08-05|1466.12
#2016-08-08|1469.02
#2016-08-09|1462.58
#2016-08-10|1469.33
#2016-08-11|1469.48
#2016-08-12|1462.22
#2016-08-15|1469.37
#2016-08-16|1450.92
#2016-08-17|1443.08
#2016-08-18|1448.68
#2016-08-19|1443.60
#2016-08-22|1453.37
#2016-08-23|1463.50
#2016-08-24|1456.04
#2016-08-25|1448.62
#2016-08-26|1440.98
#2016-08-29|1451.95
#2016-08-30|1450.12
#2016-08-31|1435.17
#2016-09-01|1435.89
#2016-09-02|1443.73
#2016-09-05| .
#2016-09-06|1431.84
#2016-09-07|1431.18
#2016-09-08|1424.37
#2016-09-09|1369.83
#2016-09-12|1392.81
#2016-09-13|1373.09
#2016-09-14|1371.38
#2016-09-15|1382.04
#2016-09-16|1362.05
#2016-09-19|1368.96
#2016-09-20|1362.04
#2016-09-21|1385.31
#2016-09-22|1406.37
#2016-09-23|1407.13
#2016-09-26|1406.10
#2016-09-27|1416.00
#2016-09-28|1421.48
#2016-09-29|1404.90
#2016-09-30|1404.89
#2016-10-03|1393.26
#2016-10-04|1381.27
#2016-10-05|1377.79
#2016-10-06|1399.08
#2016-10-07|1360.16
#2016-10-10|1372.00
#2016-10-11|1351.10
#2016-10-12|1360.85
#2016-10-13|1361.54
#2016-10-14|1365.19
#2016-10-17|1371.99
#2016-10-18|1371.83
#2016-10-19|1361.12
#2016-10-20|1363.04
#2016-10-21|1368.82
#2016-10-24|1378.52
#2016-10-25|1310.14
#2016-10-26|1314.47
#2016-10-27|1304.40
#2016-10-28|1307.96
#2016-10-31|1318.01
#2016-11-01|1309.88
#2016-11-02|1295.05
#2016-11-03|1294.02
#2016-11-04|1313.05
#2016-11-07|1336.79
#2016-11-08|1352.71
#2016-11-09|1413.27
#2016-11-10|1449.29
#2016-11-11|1439.76
#2016-11-14|1452.76
#2016-11-15|1463.13
#2016-11-16|1438.25
#2016-11-17|1446.24
#2016-11-18|1439.77
#2016-11-21|1452.55
#2016-11-22|1455.64
#2016-11-23|1463.69
#2016-11-24| .
#2016-11-25|1477.42
#2016-11-28|1446.97
#2016-11-29|1455.03
#2016-11-30|1441.05
#2016-12-01|1434.81
#2016-12-02|1439.27
#2016-12-05|1453.51
#2016-12-06|1462.70
#2016-12-07|1485.24
#2016-12-08|1489.35
#2016-12-09|1491.43
#2016-12-12|1471.90
#2016-12-13|1469.13
#2016-12-14|1456.81
#2016-12-15|1445.14
#2016-12-16|1450.75
#2016-12-19|1453.72
#2016-12-20|1449.04
#2016-12-21|1455.30
#2016-12-22|1443.72
#2016-12-23|1450.33
#2016-12-26| .
#2016-12-27|1460.79
#2016-12-28|1441.97
#2016-12-29|1443.58
#2016-12-30|1428.17
#2017-01-02| .
#2017-01-03|1443.34
#2017-01-04|1463.87
#2017-01-05|1458.99
#2017-01-06|1448.29
#2017-01-09|1418.79
#2017-01-10|1427.24
#2017-01-11|1438.31
#2017-01-12|1433.07
#2017-01-13|1445.66
#2017-01-16| .
#2017-01-17|1434.81
#2017-01-18|1445.45
#2017-01-19|1440.75
#2017-01-20|1453.48
#2017-01-23|1453.62
#2017-01-24|1478.47
#2017-01-25|1503.08
#2017-01-26|1521.04
#2017-01-27|1509.51
#2017-01-30|1497.52
#2017-01-31|1488.73
#2017-02-01|1491.02
#2017-02-02|1477.79
#2017-02-03|1490.53
#2017-02-06|1487.25
#2017-02-07|1477.29
#2017-02-08|1481.29
#2017-02-09|1489.40
#2017-02-10|1502.95
#2017-02-13|1507.75
#2017-02-14|1500.24
#2017-02-15|1501.56
#2017-02-16|1504.46
#2017-02-17|1497.08
#2017-02-20| .
#2017-02-21|1513.83
#2017-02-22|1510.26
#2017-02-23|1493.01
#2017-02-24|1497.44
#2017-02-27|1513.60
#2017-02-28|1499.22
#2017-03-01|1530.36
#2017-03-02|1514.52
#2017-03-03|1510.96
#2017-03-06|1496.42
#2017-03-07|1485.44
#2017-03-08|1491.32
#2017-03-09|1484.40
#2017-03-10|1500.28
#2017-03-13|1503.92
#2017-03-14|1492.85
#2017-03-15|1514.15
#2017-03-16|1509.17
#2017-03-17|1512.46
#2017-03-20|1504.29
#2017-03-21|1483.09
#2017-03-22|1494.85
#2017-03-23|1496.34
#2017-03-24|1482.53
#2017-03-27|1479.84
#2017-03-28|1491.68
#2017-03-29|1498.43
#2017-03-30|1495.12
#2017-03-31|1504.94
#2017-04-03|1492.49
#2017-04-04|1476.11
#2017-04-05|1466.51
#2017-04-06|1480.49
#2017-04-07|1492.32
#2017-04-10|1490.36
#2017-04-11|1495.99
#2017-04-12|1473.70
#2017-04-13|1459.63
#2017-04-14| .
#2017-04-17|1476.91
#2017-04-18|1472.72
#2017-04-19|1474.97
#2017-04-20|1504.53
#2017-04-21|1510.64
#2017-04-24|1524.92
#2017-04-25|1538.97
#2017-04-26|1537.06
#2017-04-27|1544.57
#2017-04-28|1531.48
#2017-05-01|1532.60
#2017-05-02|1555.89
#2017-05-03|1552.10
#2017-05-04|1558.96
#2017-05-05|1567.49
#2017-05-08|1560.97
#2017-05-09|1564.67
#2017-05-10|1572.59
#2017-05-11|1562.87
#2017-05-12|1543.83
#2017-05-15|1562.25
#2017-05-16|1556.85
#2017-05-17|1523.85
#2017-05-18|1535.90
#2017-05-19|1542.64
#2017-05-22|1547.49
#2017-05-23|1545.10
#2017-05-24|1541.39
#2017-05-25|1547.47
#2017-05-26|1541.67
#2017-05-29| .
#2017-05-30|1538.43
#2017-05-31|1535.84
#2017-06-01|1557.60
#2017-06-02|1568.89
#2017-06-05|1562.67
#2017-06-06|1552.41
#2017-06-07|1558.01
#2017-06-08|1571.88
#2017-06-09|1591.45
#2017-06-12|1591.21
#2017-06-13|1611.38
#2017-06-14|1605.48
#2017-06-15|1597.91
#2017-06-16|1596.96
#2017-06-19|1618.07
#2017-06-20|1611.85
#2017-06-21|1603.03
#2017-06-22|1602.19
#2017-06-23|1613.27
#2017-06-26|1620.55
#2017-06-27|1601.33
#2017-06-28|1613.47
#2017-06-29|1593.81
#2017-06-30|1599.89
#2017-07-03|1605.49
#2017-07-04| .
#2017-07-05|1611.45
#2017-07-06|1598.64
#2017-07-07|1607.70
#2017-07-10|1600.58
#2017-07-11|1597.17
#2017-07-12|1607.82
#2017-07-13|1609.21
#2017-07-14|1610.36
#2017-07-17|1611.64
#2017-07-18|1601.57
#2017-07-19|1617.16
#2017-07-20|1598.93
#2017-07-21|1600.68
#2017-07-24|1593.03
#2017-07-25|1595.86
#2017-07-26|1588.30
#2017-07-27|1584.77
#2017-07-28|1579.77
#2017-07-31|1570.90
#2017-08-01|1553.70
#2017-08-02|1562.39
#2017-08-03|1546.65
#2017-08-04|1560.50
#2017-08-07|1555.13
#2017-08-08|1540.43
#2017-08-09|1537.97
#2017-08-10|1508.59
#2017-08-11|1509.66
#2017-08-14|1526.56
#2017-08-15|1519.71
#2017-08-16|1521.91
#2017-08-17|1497.11
#2017-08-18|1493.72
#2017-08-21|1490.70
#2017-08-22|1516.62
#2017-08-23|1506.28
#2017-08-24|1499.40
#2017-08-25|1500.89
#2017-08-28|1511.05
#2017-08-29|1507.57
#2017-08-30|1540.76
#2017-08-31|1549.87
#2017-09-01|1557.22
#2017-09-04| .
#2017-09-05|1549.40
#2017-09-06|1556.76
#2017-09-07|1554.29
#2017-09-08|1579.60
#2017-09-11|1566.65
#2017-09-12|1582.55
#2017-09-13|1564.55
#2017-09-14|1556.47
#2017-09-15|1547.02
#2017-09-18|1549.92
#2017-09-19|1543.71
#2017-09-20|1566.73
#2017-09-21|1569.05
#2017-09-22|1573.04
#2017-09-25|1573.19
#2017-09-26|1577.16
#2017-09-27|1589.93
#2017-09-28|1603.68
#2017-09-29|1608.49
#2017-10-02|1613.46
#2017-10-03|1631.76
#2017-10-04|1635.83
#2017-10-05|1644.31
#2017-10-06|1647.66
#2017-10-09|1644.34
#2017-10-10|1637.38
#2017-10-11|1635.42
#2017-10-12|1642.39
#2017-10-13|1637.53
#2017-10-16|1640.25
#2017-10-17|1634.80
#2017-10-18|1632.30
#2017-10-19|1646.65
#2017-10-20|1665.88
#2017-10-23|1665.51
#2017-10-24|1682.49
#2017-10-25|1656.31
#2017-10-26|1680.24
#2017-10-27|1676.75
#2017-10-30|1673.28
#2017-10-31|1677.85
#2017-11-01|1673.01
#2017-11-02|1658.78
#2017-11-03|1668.78
#2017-11-06|1667.66
#2017-11-07|1660.41
#2017-11-08|1665.89
#2017-11-09|1650.89
#2017-11-10|1652.61
#2017-11-13|1658.15
#2017-11-14|1659.34
#2017-11-15|1642.20
#2017-11-16|1661.90
#2017-11-17|1661.15
#2017-11-20|1668.04
#2017-11-21|1677.49
#2017-11-22|1676.12
#2017-11-23| .
#2017-11-24|1677.34
#2017-11-27|1668.58
#2017-11-28|1700.82
#2017-11-29|1713.33
#2017-11-30|1734.60
#2017-12-01|1709.69
#2017-12-04|1743.83
#2017-12-05|1726.92
#2017-12-06|1704.42
#2017-12-07|1728.55
#2017-12-08|1746.34
#2017-12-11|1730.19
#2017-12-12|1720.20
#2017-12-13|1717.02
#2017-12-14|1691.00
#2017-12-15|1703.98
#2017-12-18|1727.18
#2017-12-19|1719.66
#2017-12-20|1729.52
#2017-12-21|1744.77
#2017-12-22|1743.12
#2017-12-25| .
#2017-12-26|1756.73
#2017-12-27|1759.63
#2017-12-28|1766.74
#2017-12-29|1762.27
#2018-01-01| .
#2018-01-02|1777.96
#2018-01-03|1793.21
#2018-01-04|1791.95
#2018-01-05|1812.99
#2018-01-08|1823.38
#2018-01-09|1806.94
#2018-01-10|1787.09
#2018-01-11|1815.57
#2018-01-12|1826.71
#2018-01-15| .
#2018-01-16|1803.27
#2018-01-17|1819.99
#2018-01-18|1826.90
#2018-01-19|1833.46
#2018-01-22|1828.40
#2018-01-23|1833.38
#2018-01-24|1843.10
#2018-01-25|1848.78
#2018-01-26|1858.88
#2018-01-29|1833.22
#2018-01-30|1827.91
#2018-01-31|1805.01
#2018-02-01|1784.74
#2018-02-02|1734.61
#2018-02-05|1673.27
#2018-02-06|1701.14
#2018-02-07|1709.96
#2018-02-08|1643.78
#2018-02-09|1675.56
#2018-02-12|1700.65
#2018-02-13|1712.01
#2018-02-14|1719.35
#2018-02-15|1732.13
#2018-02-16|1719.68
#2018-02-19| .
#2018-02-20|1700.62
#2018-02-21|1685.65
#2018-02-22|1691.52
#2018-02-23|1698.99
#2018-02-26|1705.59
#2018-02-27|1675.07
#2018-02-28|1655.58
#2018-03-01|1636.29
#2018-03-02|1635.66
#2018-03-05|1649.39
#2018-03-06|1673.27
#2018-03-07|1677.88
#2018-03-08|1675.07
#2018-03-09|1715.25
#2018-03-12|1711.78
#2018-03-13|1711.14
#2018-03-14|1692.79
#2018-03-15|1687.62
#2018-03-16|1689.37
#2018-03-19|1670.11
#2018-03-20|1671.24
#2018-03-21|1680.35
#2018-03-22|1642.61
#2018-03-23|1629.97
#2018-03-26|1673.63
#2018-03-27|1651.20
#2018-03-28|1635.87
#2018-03-29|1663.78
#2018-03-30| .
#2018-04-02|1622.77
#2018-04-03|1650.68
#2018-04-04|1673.48
#2018-04-05|1689.90
#2018-04-06|1651.01
#2018-04-09|1643.69
#2018-04-10|1664.51
#2018-04-11|1654.95
#2018-04-12|1659.17
#2018-04-13|1644.39
#2018-04-16|1661.25
#2018-04-17|1690.59
#2018-04-18|1694.23
#2018-04-19|1662.87
#2018-04-20|1646.88
#2018-04-23|1645.52
#2018-04-24|1585.74
#2018-04-25|1583.46
#2018-04-26|1585.62
#2018-04-27|1593.10
#2018-04-30|1569.82
#2018-05-01|1581.86
#2018-05-02|1572.88
#2018-05-03|1579.32
#2018-05-04|1601.10
#2018-05-07|1603.03
#2018-05-08|1617.91
#2018-05-09|1619.14
#2018-05-10|1619.33
#2018-05-11|1629.43
#2018-05-14|1625.52
#2018-05-15|1618.76
#2018-05-16|1625.73
#2018-05-17|1622.04
#2018-05-18|1646.54
#2018-05-21|1653.10
#2018-05-22|1622.05
#2018-05-23|1638.29
#2018-05-24|1641.22
#2018-05-25|1648.96
#2018-05-28| .
#2018-05-29|1642.58
#2018-05-30|1649.07
#2018-05-31|1628.95
#2018-06-01|1644.80
#2018-06-04|1651.19
#2018-06-05|1657.68
#2018-06-06|1670.61
#2018-06-07|1677.24
#2018-06-08|1690.67
#2018-06-11|1687.79
#2018-06-12|1703.82
#2018-06-13|1681.53
#2018-06-14|1691.35
#2018-06-15|1691.04
#2018-06-18|1685.13
#2018-06-19|1675.78
#2018-06-20|1679.05
#2018-06-21|1652.20
#2018-06-22|1659.19
#2018-06-25|1641.87
#2018-06-26|1648.21
#2018-06-27|1635.69
#2018-06-28|1635.48
#2018-06-29|1649.13
#2018-07-02|1646.31
#2018-07-03|1658.14
#2018-07-04| .
#2018-07-05|1671.40
#2018-07-06|1682.92
#2018-07-09|1692.27
#2018-07-10|1693.68
#2018-07-11|1674.97
#2018-07-12|1676.79
#2018-07-13|1687.31
#2018-07-16|1673.23
#2018-07-17|1690.58
#2018-07-18|1695.29
#2018-07-19|1709.20
#2018-07-20|1697.08
#2018-07-23|1681.54
#2018-07-24|1688.27
#2018-07-25|1670.69
#2018-07-26|1672.23
#2018-07-27|1680.13
#2018-07-30|1668.19
#2018-07-31|1670.15
#2018-08-01|1655.82
#2018-08-02|1655.55
#2018-08-03|1662.77
#2018-08-06|1668.35
#2018-08-07|1673.28
#2018-08-08|1654.66
#2018-08-09|1654.16
#2018-08-10|1636.91
#2018-08-13|1620.94
#2018-08-14|1634.11
#2018-08-15|1635.16
#2018-08-16|1644.34
#2018-08-17|1650.24
#2018-08-20|1651.99
#2018-08-21|1665.58
#2018-08-22|1654.13
#2018-08-23|1644.79
#2018-08-24|1656.96
#2018-08-27|1676.12
#2018-08-28|1667.03
#2018-08-29|1672.14
#2018-08-30|1659.83
#2018-08-31|1650.18
#2018-09-03| .
#2018-09-04|1651.54
#2018-09-05|1659.74
#2018-09-06|1656.93
#2018-09-07|1660.55
#2018-09-10|1662.04
#2018-09-11|1673.84
#2018-09-12|1676.66
#2018-09-13|1676.58
#2018-09-14|1676.63
#2018-09-17|1672.62
#2018-09-18|1681.76
#2018-09-19|1684.66
#2018-09-20|1687.52
#2018-09-21|1672.08
#2018-09-24|1654.90
#2018-09-25|1637.55
#2018-09-26|1623.98
#2018-09-27|1618.15
#2018-09-28|1603.57
#2018-10-01|1603.34
#2018-10-02|1599.15
#2018-10-03|1582.41
#2018-10-04|1569.50
#2018-10-05|1558.22
#2018-10-08|1560.36
#2018-10-09|1515.39
#2018-10-10|1482.03
#2018-10-11|1445.94
#2018-10-12|1440.34
#2018-10-15|1435.17
#2018-10-16|1467.45
#2018-10-17|1437.96
#2018-10-18|1412.14
#2018-10-19|1395.89
#2018-10-22|1390.42
#2018-10-23|1395.79
#2018-10-24|1358.25
#2018-10-25|1348.50
#2018-10-26|1314.49
#2018-10-29|1294.05
#2018-10-30|1376.27
#2018-10-31|1400.07
#2018-11-01|1445.49
#2018-11-02|1447.89
#2018-11-05|1446.61
#2018-11-06|1464.44
#2018-11-07|1488.35
#2018-11-08|1473.85
#2018-11-09|1457.01
#2018-11-12|1438.96
#2018-11-13|1458.52
#2018-11-14|1456.00
#2018-11-15|1469.23
#2018-11-16|1470.66
#2018-11-19|1450.95
#2018-11-20|1436.39
#2018-11-21|1448.06
#2018-11-22| .
#2018-11-23|1451.18
#2018-11-26|1465.48
#2018-11-27|1450.44
#2018-11-28|1491.24
#2018-11-29|1487.24
#2018-11-30|1492.04
#2018-12-03|1498.96
#2018-12-04|1432.58
#2018-12-05| .
#2018-12-06|1433.02
#2018-12-07|1404.00
#2018-12-10|1397.00
#2018-12-11|1381.40
#2018-12-12|1389.24
#2018-12-13|1369.76
#2018-12-14|1364.30
#2018-12-17|1342.72
#2018-12-18|1356.78
#2018-12-19|1338.95
#2018-12-20|1324.70
#2018-12-21|1306.03
#2018-12-24|1274.35
#2018-12-25| .
#2018-12-26|1335.68
#2018-12-27|1350.58
#2018-12-28|1344.70
#2018-12-31|1359.05
#2019-01-01| .
#2019-01-02|1358.20
#2019-01-03|1335.74
#2019-01-04|1385.78
#2019-01-07|1406.69
#2019-01-08|1417.35
#2019-01-09|1428.60
#2019-01-10|1435.45
#2019-01-11|1426.16
#2019-01-14|1426.87
#2019-01-15|1397.47
#2019-01-16|1393.15
#2019-01-17|1417.52
#2019-01-18|1444.25
#2019-01-21| .
#2019-01-22|1420.62
#2019-01-23|1405.94
#2019-01-24|1414.55
#2019-01-25|1424.08
#2019-01-28|1441.58
#2019-01-29|1451.13
#2019-01-30|1451.65
#2019-01-31|1481.02
#2019-02-01|1488.01
#2019-02-04|1498.66
#2019-02-05|1506.38
#2019-02-06|1491.72
#2019-02-07|1496.23
#2019-02-08|1503.95
#2019-02-11|1520.44
#2019-02-12|1556.36
#2019-02-13|1556.11
#2019-02-14|1562.33
#2019-02-15|1579.00
#2019-02-18| .
#2019-02-19|1581.29
#2019-02-20|1583.75
#2019-02-21|1583.24
#2019-02-22|1588.38
#2019-02-25|1582.24
#2019-02-26|1577.64
#2019-02-27|1582.69
#2019-02-28|1563.63
#2019-03-01|1588.57
#2019-03-04|1595.16
#2019-03-05|1575.90
#2019-03-06|1566.47
#2019-03-07|1549.69
#2019-03-08|1552.32
#2019-03-11|1572.71
#2019-03-12|1560.36
#2019-03-13|1551.79
#2019-03-14|1551.97
#2019-03-15|1560.92
#2019-03-18|1571.00
#2019-03-19|1569.27
#2019-03-20|1558.82
#2019-03-21|1578.51
#2019-03-22|1536.14
#2019-03-25|1547.80
#2019-03-26|1546.07
#2019-03-27|1554.85
#2019-03-28|1571.63
#2019-03-29|1581.01
#2019-04-01|1600.27
#2019-04-02|1608.14
#2019-04-03|1617.46
#2019-04-04|1630.26
#2019-04-05|1649.97
#2019-04-08|1648.34
#2019-04-09|1631.62
#2019-04-10|1634.05
#2019-04-11|1641.52
#2019-04-12|1652.25
#2019-04-15|1658.58
#2019-04-16|1667.52
#2019-04-17|1653.41
#2019-04-18|1671.26
#2019-04-19| .
#2019-04-22|1666.36
#2019-04-23|1683.73
#2019-04-24|1682.39
#2019-04-25|1654.83
#2019-04-26|1671.45
#2019-04-29|1671.34
#2019-04-30|1673.32
#2019-05-01|1650.49
#2019-05-02|1671.64
#2019-05-03|1688.68
#2019-05-06|1677.45
#2019-05-07|1657.47
#2019-05-08|1644.37
#2019-05-09|1639.80
#2019-05-10|1642.36
#2019-05-13|1606.66
#2019-05-14|1619.98
#2019-05-15|1620.78
#2019-05-16|1622.45
#2019-05-17|1613.53
#2019-05-20|1598.11
#2019-05-21|1625.78
#2019-05-22|1612.04
#2019-05-23|1596.54
#2019-05-24|1602.74
#2019-05-27| .
#2019-05-28|1585.07
#2019-05-29|1574.30
#2019-05-30|1579.65
#2019-05-31|1552.61
#2019-06-03|1583.97
#2019-06-04|1632.87
#2019-06-05|1656.34
#2019-06-06|1684.92
#2019-06-07|1697.81
#2019-06-10|1704.59
#2019-06-11|1683.25
#2019-06-12|1685.46
#2019-06-13|1702.10
#2019-06-14|1694.14
#2019-06-17|1680.62
#2019-06-18|1674.97
#2019-06-19|1669.97
#2019-06-20|1693.05
#2019-06-21|1687.94
#2019-06-24|1688.72
#2019-06-25|1683.04
#2019-06-26|1678.35
#2019-06-27|1691.39
#2019-06-28|1710.68
#2019-07-01|1719.91
#2019-07-02|1715.29
#2019-07-03|1739.21
#2019-07-04| .
#2019-07-05|1732.25
#2019-07-08|1715.80
#2019-07-09|1709.99
#2019-07-10|1694.08
#2019-07-11|1698.39
#2019-07-12|1714.98
#2019-07-15|1717.96
#2019-07-16|1725.21
#2019-07-17|1698.84
#2019-07-18|1691.73
#2019-07-19|1681.11
#2019-07-22|1665.28
#2019-07-23|1720.58
#2019-07-24|1748.59
#2019-07-25|1761.39
#2019-07-26|1765.71
#2019-07-29|1747.40
#2019-07-30|1800.37
#2019-07-31|1790.56
#2019-08-01|1764.27
#2019-08-02|1768.20
#2019-08-05|1736.80
#2019-08-06|1751.07
#2019-08-07|1765.20
#2019-08-08|1794.83
#2019-08-09|1780.61
#2019-08-12|1765.71
#2019-08-13|1790.64
#2019-08-14|1756.30
#2019-08-15|1768.92
#2019-08-16|1800.72
#2019-08-19|1807.23
#2019-08-20|1797.67
#2019-08-21|1813.05
#2019-08-22|1806.02
#2019-08-23|1760.81
#2019-08-26|1766.07
#2019-08-27|1764.94
#2019-08-28|1783.54
#2019-08-29|1803.76
#2019-08-30|1809.94
#2019-09-02| .
#2019-09-03|1803.35
#2019-09-04|1821.77
#2019-09-05|1826.90
#2019-09-06|1832.32
#2019-09-09|1817.16
#2019-09-10|1825.44
#2019-09-11|1850.59
#2019-09-12|1863.68
#2019-09-13|1874.64
#2019-09-16|1846.74
#2019-09-17|1860.50
#2019-09-18|1869.36
#2019-09-19|1880.23
#2019-09-20|1874.14
#2019-09-23|1864.60
#2019-09-24|1860.39
#2019-09-25|1873.16
#2019-09-26|1887.37
#2019-09-27|1877.09
#2019-09-30|1893.92
#2019-10-01|1866.43
#2019-10-02|1827.58
#2019-10-03|1836.06
#2019-10-04|1858.74
#2019-10-07|1855.15
#2019-10-08|1842.70
#2019-10-09|1868.84
#2019-10-10|1879.80
#2019-10-11|1877.18
#2019-10-14|1874.83
#2019-10-15|1894.46
#2019-10-16|1901.24
#2019-10-17|1909.36
#2019-10-18|1911.24
#2019-10-21|1905.14
#2019-10-22|1923.21
#2019-10-23|1908.44
#2019-10-24|1926.34
#2019-10-25|1935.51
#2019-10-28|1941.76
#2019-10-29|1929.96
#2019-10-30|1944.34
#2019-10-31|1924.37
#2019-11-01|1939.92
#2019-11-04|1928.77
#2019-11-05|1916.22
#2019-11-06|1924.74
#2019-11-07|1912.94
#2019-11-08|1925.13
#2019-11-11|1925.58
#2019-11-12|1937.68
#2019-11-13|1948.16
#2019-11-14|1959.78
#2019-11-15|1953.83
#2019-11-18|1947.18
#2019-11-19|1942.14
#2019-11-20|1935.30
#2019-11-21|1918.51
#2019-11-22|1923.32
#2019-11-25|1942.76
#2019-11-26|1970.55
#2019-11-27|1973.61
#2019-11-28|1973.61
#2019-11-29|1956.26
#2019-12-02|1935.08
#2019-12-03|1935.01
#2019-12-04|1931.26
#2019-12-05|1948.57
#2019-12-06|1961.71
#2019-12-09|1944.35
#2019-12-10|1930.83
#2019-12-11|1945.23
#2019-12-12|1958.73
#2019-12-13|1947.43
#2019-12-16|1958.40
#2019-12-17|1964.14
#2019-12-18|1954.54
#2019-12-19|1951.68
#2019-12-20|1960.84
#2019-12-23|1959.01
#2019-12-24|1965.45
#2019-12-25| .
#2019-12-26|1974.18
#2019-12-27|1973.05
#2019-12-30|1964.85
#2019-12-31|1975.13
#2020-01-01| .
#2020-01-02|1959.82
#2020-01-03|1945.47
#2020-01-06|1944.49
#2020-01-07|1935.32
#2020-01-08|1952.61
#2020-01-09|1943.41
#2020-01-10|1945.01
#2020-01-13|1954.18
#2020-01-14|1933.87
#2020-01-15|1954.34
#2020-01-16|1964.16
#2020-01-17|1977.91
#2020-01-20| .
#2020-01-21|1982.62
#2020-01-22|1983.28
#2020-01-23|1991.81
#2020-01-24|1971.85
#2020-01-27|1941.48
#2020-01-28|1970.60
#2020-01-29|1956.46
#2020-01-30|1940.51
#2020-01-31|1905.27
#2020-02-03|1943.13
#2020-02-04|1968.37
#2020-02-05|1987.29
#2020-02-06|1975.10
#2020-02-07|1951.47
#2020-02-10|1964.06
#2020-02-11|1951.07
#2020-02-12|1958.56
#2020-02-13|1960.01
#2020-02-14|1966.15
#2020-02-17| .
#2020-02-18|1937.88
#2020-02-19|1948.91
#2020-02-20|1954.48
#2020-02-21|1927.54
#2020-02-24|1896.27
#2020-02-25|1839.44
#2020-02-26|1820.46
#2020-02-27|1767.34
#2020-02-28|1737.41
#2020-03-02|1814.34
#2020-03-03|1815.45
#2020-03-04|1920.61
#2020-03-05|1865.65
#2020-03-06|1827.93
#2020-03-09|1726.02
#2020-03-10|1776.61
#2020-03-11|1683.23
#2020-03-12|1548.60
#2020-03-13|1615.43
#2020-03-16|1379.33
#2020-03-17|1414.23
#2020-03-18|1297.87
#2020-03-19|1403.88
#2020-03-20|1304.23
#2020-03-23|1249.86
#2020-03-24|1388.11
#2020-03-25|1441.41
#2020-03-26|1521.94
#2020-03-27|1471.79
#2020-03-30|1516.83
#2020-03-31|1498.02
#2020-04-01|1420.05
#2020-04-02|1432.97
#2020-04-03|1367.97
#2020-04-06|1471.17
#2020-04-07|1505.05
#2020-04-08|1588.24
#2020-04-09|1625.56
#2020-04-10|1625.56
#2020-04-13|1580.20
#2020-04-14|1615.73
#2020-04-15|1565.55
#2020-04-16|1542.84
#2020-04-17|1617.47
#2020-04-20|1561.59
#2020-04-21|1518.23
#2020-04-22|1540.37
#2020-04-23|1540.67
#2020-04-24|1559.17
#2020-04-27|1604.33
#2020-04-28|1620.10
#2020-04-29|1689.51
#2020-04-30|1650.90
#2020-05-01|1611.74
#2020-05-04|1624.33
#2020-05-05|1636.47
#2020-05-06|1608.69
#2020-05-07|1623.37
#2020-05-08|1661.45
#2020-05-11|1649.27
#2020-05-12|1619.06
#2020-05-13|1580.19
#2020-05-14|1606.94
#2020-05-15|1640.83
#2020-05-18|1708.84
#2020-05-19|1677.70
#2020-05-20|1700.86
#2020-05-21|1709.55
#2020-05-22|1721.28
#2020-05-25|1721.28
#2020-05-26|1776.09
#2020-05-27|1815.42
#2020-05-28|1803.41
#2020-05-29|1794.19
#2020-06-01|1787.66
#2020-06-02|1823.32
#2020-06-03|1852.16
#2020-06-04|1833.54
#2020-06-05|1897.15
#2020-06-08|1884.43
#2020-06-09|1856.13
#2020-06-10|1836.74
#2020-06-11|1725.53
#2020-06-12|1742.28
#2020-06-15|1792.17
#2020-06-16|1846.46
#2020-06-17|1838.79
#2020-06-18|1835.90
#2020-06-19|1833.54
#2020-06-22|1837.24
#2020-06-23|1833.99
#2020-06-24|1793.41
#2020-06-25|1806.01
#2020-06-26|1779.40
#2020-06-29|1814.39
#2020-06-30|1845.56
#2020-07-01|1833.23
#2020-07-02|1859.30
#2020-07-03| .
#2020-07-06|1887.73
#2020-07-07|1873.03
#2020-07-08|1869.47
#2020-07-09|1848.48
#2020-07-10|1857.48
#2020-07-13|1843.99
#2020-07-14|1888.02
#2020-07-15|1929.36
#2020-07-16|1940.63
#2020-07-17|1961.23
#2020-07-20|1961.67
#2020-07-21|1975.49
#2020-07-22|2002.07
#2020-07-23|2004.36
#2020-07-24|2004.50
#2020-07-27|2037.38
#2020-07-28|1999.45
#2020-07-29|2041.23
#2020-07-30|2028.07
#2020-07-31|2025.22
#2020-08-03|2031.74
#2020-08-04|2053.92
#2020-08-05|2073.80
#2020-08-06|2077.99
#2020-08-07|2104.02
#2020-08-10|2099.44
#2020-08-11|2102.21
#2020-08-12|2132.50
#2020-08-13|2127.96
#2020-08-14|2123.67
#2020-08-17|2137.81
#2020-08-18|2132.95
#2020-08-19|2121.09
#2020-08-20|2113.14
#2020-08-21|2132.44
#2020-08-24|2140.58
#2020-08-25|2136.21
#2020-08-26|2141.90
#2020-08-27|2130.58
#2020-08-28|2138.95
#2020-08-31|2117.45
#2020-09-01|2160.12
#2020-09-02|2187.26
#2020-09-03|2116.76
#2020-09-04|2116.09
#2020-09-07| .
#2020-09-08|2076.06
#2020-09-09|2122.84
#2020-09-10|2125.23
#2020-09-11|2141.83
#2020-09-14|2182.81
#2020-09-15|2185.32
#2020-09-16|2199.80
#2020-09-17|2191.07
#2020-09-18|2154.13
#2020-09-21|2093.37
#2020-09-22|2128.99
#2020-09-23|2080.15
#2020-09-24|2098.43
#2020-09-25|2119.18
#2020-09-28|2181.20
#2020-09-29|2166.42
#2020-09-30|2187.27
#2020-10-01|2194.14
#2020-10-02|2215.57
#2020-10-05|2271.37
#2020-10-06|2258.37
#2020-10-07|2324.72
#2020-10-08|2370.91
#2020-10-09|2365.57
#2020-10-12|2369.18
#2020-10-13|2325.09
#2020-10-14|2325.57
#2020-10-15|2327.26
#2020-10-16|2329.05
#2020-10-19|2290.01
#2020-10-20|2288.58
#2020-10-21|2273.56
#2020-10-22|2279.41
#2020-10-23|2294.71
#2020-10-26|2229.42
#2020-10-27|2218.23
#2020-10-28|2164.75
#2020-10-29|2218.41
#2020-10-30|2211.69
#2020-11-02|2271.41
#2020-11-03|2293.31
#2020-11-04|2243.25
#2020-11-05|2273.92
#2020-11-06|2262.54
#2020-11-09|2195.33
#2020-11-10|2238.38
#2020-11-11|2255.59
#2020-11-12|2222.98
#2020-11-13|2256.74
#2020-11-16|2300.64
#2020-11-17|2300.18
#2020-11-18|2296.01
#2020-11-19|2307.49
#2020-11-20|2284.18
#2020-11-23|2313.73
#2020-11-24|2339.77
#2020-11-25|2318.54
#2020-11-26|2318.54
#2020-11-27|2313.89
#2020-11-30|2282.05
#2020-12-01|2314.48
#2020-12-02|2270.33
#2020-12-03|2310.47
#2020-12-04|2315.14
#2020-12-07|2327.65
#2020-12-08|2315.17
#2020-12-09|2309.92
#2020-12-10|2278.42
#2020-12-11|2281.81
#2020-12-14|2269.32
#2020-12-15|2317.21
#2020-12-16|2300.92
#2020-12-17|2347.95
#2020-12-18|2388.20
#2020-12-21|2387.21
#2020-12-22|2393.59
#2020-12-23|2390.59
#2020-12-24|2405.51
#2020-12-25|2405.51
#2020-12-28|2390.73
#2020-12-29|2356.74
#2020-12-30|2390.39
#2020-12-31|2398.89
#2021-01-01|2398.89
#2021-01-04|2358.23
#2021-01-05|2371.50
#2021-01-06|2507.58
#2021-01-07|2544.38
#2021-01-08|2527.92
#2021-01-11|2549.91
#2021-01-12|2590.25
#2021-01-13|2551.51
#2021-01-14|2556.30
#2021-01-15|2551.37
#2021-01-18|2551.37
#2021-01-19|2576.86
#2021-01-20|2625.92
#2021-01-21|2611.52
#2021-01-22|2617.87
#2021-01-25|2606.61
#2021-01-26|2511.73
#2021-01-27|2463.03
#2021-01-28|2475.16
#2021-01-29|2448.90
#2021-02-01|2516.47
#2021-02-02|2521.63
#2021-02-03|2516.42
#2021-02-04|2538.98
#2021-02-05|2554.24
#2021-02-08|2608.52
#2021-02-09|2612.92
#2021-02-10|2617.14
#2021-02-11|2632.55
#2021-02-12|2676.46
#2021-02-15|2676.46
#2021-02-16|2634.44
#2021-02-17|2628.97
#2021-02-18|2612.39
#2021-02-19|2661.97
#2021-02-22|2617.28
#2021-02-23|2621.51
#2021-02-24|2681.64
#2021-02-25|2597.87
#2021-02-26|2602.86
#2021-03-01|2677.67
#2021-03-02|2635.74
#2021-03-03|2603.92
#2021-03-04|2556.83
#2021-03-05|2608.87
#2021-03-08|2635.08
#2021-03-09|2644.49
#2021-03-10|2709.11
#2021-03-11|2723.70
#2021-03-12|2737.48
#2021-03-15|2781.79
#2021-03-16|2736.99
#2021-03-17|2747.10
#2021-03-18|2712.38
#2021-03-19|2689.88
#2021-03-22|2649.87
#2021-03-23|2586.71
#2021-03-24|2610.77
#2021-03-25|2682.12
#2021-03-26|2757.35
#2021-03-29|2725.86
#2021-03-30|2752.37
#2021-03-31|2736.76
#2021-04-01|2763.59
#2021-04-02|2763.59
#2021-04-05|2804.64
#2021-04-06|2821.58
#2021-04-07|2784.01
#2021-04-08|2801.54
#2021-04-09|2857.38
#2021-04-12|2892.49
#2021-04-13|2871.48
#2021-04-14|2872.48
#2021-04-15|2896.21
#2021-04-16|2936.80
#2021-04-19|2934.41
#2021-04-20|2877.68
#2021-04-21|2917.88
#2021-04-22|2910.58
#2021-04-23|2943.04
#2021-04-26|2969.40
#2021-04-27|2981.85
#2021-04-28|2948.41
#2021-04-29|2995.13
#2021-04-30|2946.41
#2021-05-03|2984.09
#2021-05-04|3050.38
#2021-05-05|3056.61
#2021-05-06|3066.38
#2021-05-07|3108.88
#2021-05-10|3103.22
#2021-05-11|3051.81
#2021-05-12|2923.59
#2021-05-13|2987.96
#2021-05-14|3024.10
#2021-05-17|3010.31
#2021-05-18|2947.52
#2021-05-19|2900.89
#2021-05-20|2898.14
#2021-05-21|2883.95
#2021-05-24|2900.19
#2021-05-25|2885.22
#2021-05-26|2917.59
#2021-05-27|2918.35
#2021-05-28|2898.94
#2021-05-31|2898.94
#2021-06-01|2897.10
#2021-06-02|2841.15
#2021-06-03|2851.24
#2021-06-04|2844.53
#2021-06-07|2834.62
#2021-06-08|2860.35
#2021-06-09|2840.24
#2021-06-10|2793.39
#2021-06-11|2817.10
#2021-06-14|2781.69
#2021-06-15|2788.38
#2021-06-16|2755.57
#2021-06-17|2709.11
#2021-06-18|2694.76
#2021-06-21|2756.28
#2021-06-22|2771.10
#2021-06-23|2763.60
#2021-06-24|2809.09
#2021-06-25|2819.32
#2021-06-28|2821.61
#2021-06-29|2798.40
#2021-06-30|2807.27
#2021-07-01|2815.27
#2021-07-02|2790.87
#2021-07-05|2790.87
#2021-07-06|2760.68
#2021-07-07|2806.80
#2021-07-08|2751.61
#2021-07-09|2796.41
#2021-07-12|2801.47
#2021-07-13|2758.51
#2021-07-14|2758.62
#2021-07-15|2757.10
#2021-07-16|2739.62
#2021-07-19|2689.86
#2021-07-20|2747.42
#2021-07-21|2793.18
#2021-07-22|2774.36
#2021-07-23|2819.33
#2021-07-26|2781.69
#2021-07-27|2772.05
#2021-07-28|2816.69
#2021-07-29|2827.23
#2021-07-30|2819.87
#2021-08-02|2810.86
#2021-08-03|2846.66
#2021-08-04|2851.58
#2021-08-05|2859.05
#2021-08-06|2884.52
#2021-08-09|2881.08
#2021-08-10|2920.85
#2021-08-11|2998.83
#2021-08-12|3011.07
#2021-08-13|2995.97
#2021-08-16|2986.89
#2021-08-17|2923.90
#2021-08-18|2901.33
#2021-08-19|2891.48
#2021-08-20|2924.02
#2021-08-23|2940.56
#2021-08-24|2965.18
#2021-08-25|3003.02
#2021-08-26|2979.46
#2021-08-27|3007.56
#2021-08-30|3001.73
#2021-08-31|2975.26
#2021-09-01|2988.13
#2021-09-02|3002.73
#2021-09-03|2974.40
#2021-09-06|2974.40
#2021-09-07|2915.27
#2021-09-08|2908.50
#2021-09-09|2916.15
#2021-09-10|2919.39
#2021-09-13|2919.67
#2021-09-14|2865.31
#2021-09-15|2872.32
#2021-09-16|2848.32
#2021-09-17|2806.24
#2021-09-20|2782.32
#2021-09-21|2774.63
#2021-09-22|2812.78
#2021-09-23|2844.05
#2021-09-24|2821.51
#2021-09-27|2860.54
#2021-09-28|2808.13
#2021-09-29|2803.39
#2021-09-30|2731.22
#2021-10-01|2773.31
#2021-10-04|2766.96
#2021-10-05|2768.79
#2021-10-06|2817.61
#2021-10-07|2858.20
#2021-10-08|2840.01
#2021-10-11|2817.52
#2021-10-12|2789.85
#2021-10-13|2792.82
#2021-10-14|2866.33
#2021-10-15|2876.77
#2021-10-18|2918.59
#2021-10-19|2901.55
#2021-10-20|2951.55
#2021-10-21|2949.38
#2021-10-22|2954.59
#2021-10-25|3014.84
#2021-10-26|2983.17
#2021-10-27|2976.95
#2021-10-28|3045.74
#2021-10-29|3019.85
#2021-11-01|3039.35
#2021-11-02|3065.63
#2021-11-03|3084.69
#2021-11-04|3113.79
#2021-11-05|3139.41
#2021-11-08|3183.13
#2021-11-09|3243.78
#2021-11-10|3181.60
#2021-11-11|3186.69
#2021-11-12|3239.47
#2021-11-15|3227.04
#2021-11-16|3263.95
#2021-11-17|3260.12
#2021-11-18|3237.50
#2021-11-19|3233.15
#2021-11-22|3260.49
#2021-11-23|3269.68
#2021-11-24|3275.63
#2021-11-25|3275.63
#2021-11-26|3201.39
#2021-11-29|3212.31
#2021-11-30|3120.32
#2021-12-01|3105.06
#2021-12-02|3206.93
#2021-12-03|3188.73
#2021-12-06|3242.76
#2021-12-07|3298.11
#2021-12-08|3327.52
#2021-12-09|3306.76
#2021-12-10|3354.88
#2021-12-13|3309.21
#2021-12-14|3295.76
#2021-12-15|3341.87
#2021-12-16|3310.66
#2021-12-17|3259.99
#2021-12-20|3169.93
#2021-12-21|3253.48
#2021-12-22|3299.99
#2021-12-23|3333.12
#2021-12-24|3333.12
#2021-12-27|3386.39
#2021-12-28|3394.72
#2021-12-29|3411.35
#2021-12-30|3379.79
#2021-12-31|3412.30
#2022-01-03|3379.34
#2022-01-04|3427.53
#2022-01-05|3347.32
#2022-01-06|3340.89
#2022-01-07|3255.06
#2022-01-10|3203.39
#2022-01-11|3243.19
#2022-01-12|3260.70
#2022-01-13|3228.02
#2022-01-14|3151.22
#2022-01-17|3151.22
#2022-01-18|3071.56
#2022-01-19|3022.60
#2022-01-20|2986.57
#2022-01-21|2922.01
#2022-01-24|2980.46
#2022-01-25|2895.80
#2022-01-26|2851.75
#2022-01-27|2809.15
#2022-01-28|2871.65
#2022-01-31|2932.31
#2022-02-01|2963.70
#2022-02-02|2972.56
#2022-02-03|2882.80
#2022-02-04|2840.27
#2022-02-07|2831.16
#2022-02-08|2889.23
#2022-02-09|2950.75
#2022-02-10|2865.41
#2022-02-11|2823.35
#2022-02-14|2809.86
#2022-02-15|2881.41
#2022-02-16|2927.56
#2022-02-17|2861.05
#2022-02-18|2853.28
#2022-02-21|2853.28
#2022-02-22|2784.63
#2022-02-23|2686.73
#2022-02-24|2736.59
#2022-02-25|2837.30
#2022-02-28|2827.96
#2022-03-01|2733.35
#2022-03-02|2811.31
#2022-03-03|2768.99
#2022-03-04|2731.22
#2022-03-07|2581.67
#2022-03-08|2606.15
#2022-03-09|2723.22
#2022-03-10|2710.75
#2022-03-11|2696.92
#2022-03-14|2684.30
#2022-03-15|2757.71
#2022-03-16|2799.63
#2022-03-17|2840.29
#2022-03-18|2863.11
#2022-03-21|2800.87
#2022-03-22|2790.55
#2022-03-23|2701.32
#2022-03-24|2686.71
#2022-03-25|2691.77
#2022-03-28|2725.70
#2022-03-29|2805.23
#2022-03-30|2708.99
#2022-03-31|2620.88
#2022-04-01|2631.39
#2022-04-04|2638.55
#2022-04-05|2570.04
#2022-04-06|2527.01
#2022-04-07|2499.12
#2022-04-08|2508.94
#2022-04-11|2511.07
#2022-04-12|2497.99
#2022-04-13|2530.34
#2022-04-14|2493.69
#2022-04-15|2493.69
#2022-04-18|2487.63
#2022-04-19|2560.21
#2022-04-20|2612.45
#2022-04-21|2583.63
#2022-04-22|2493.83
#2022-04-25|2561.56
#2022-04-26|2489.17
#2022-04-27|2508.94
#2022-04-28|2597.04
#2022-04-29|2523.12
#2022-05-02|2551.87
#2022-05-03|2618.51
#2022-05-04|2727.41
#2022-05-05|2613.74
#2022-05-06|2550.62
#2022-05-09|2506.95
#2022-05-10|2478.12
#2022-05-11|2406.42
#2022-05-12|2490.21
#2022-05-13|2535.72
#2022-05-16|2484.71
#2022-05-17|2560.46
#2022-05-18|2468.30
#2022-05-19|2468.21
#2022-05-20|2447.33
#2022-05-23|2487.93
#2022-05-24|2436.64
#2022-05-25|2484.77
#2022-05-26|2563.26
#2022-05-27|2618.88
#2022-05-30|2618.88
#2022-05-31|2563.68
#2022-06-01|2536.37
#2022-06-02|2606.81
#2022-06-03|2590.14
#2022-06-06|2615.68
#2022-06-07|2639.93
#2022-06-08|2563.45
#2022-06-09|2546.52
#2022-06-10|2433.19
#2022-06-13|2323.14
#2022-06-14|2309.55
#2022-06-15|2315.31
#2022-06-16|2161.56
#2022-06-17|2169.86
#2022-06-20|2169.86
#2022-06-21|2169.20
#2022-06-22|2166.83
#2022-06-23|2194.07
#2022-06-24|2263.27
#2022-06-27|2268.97
#2022-06-28|2230.69
#2022-06-29|2216.67
#2022-06-30|2207.78
#2022-07-01|2258.50
#2022-07-04|2258.50
#2022-07-05|2275.29
#2022-07-06|2277.42
#2022-07-07|2311.60
#2022-07-08|2302.86
#2022-07-11|2303.61
#2022-07-12|2333.90
#2022-07-13|2325.82
#2022-07-14|2318.62
#2022-07-15|2341.49
#2022-07-18|2337.79
#2022-07-19|2414.55
#2022-07-20|2438.72
#2022-07-21|2473.15
#2022-07-22|2466.90
#2022-07-25|2457.00
#2022-07-26|2439.29
#2022-07-27|2473.13
#2022-07-28|2533.67
#2022-07-29|2569.05
#2022-08-01|2591.01
#2022-08-02|2528.22
#2022-08-03|2521.77
#2022-08-04|2557.04
#2022-08-05|2540.40
#2022-08-08|2551.69
#2022-08-09|2475.19
#2022-08-10|2557.72
#2022-08-11|2588.66
#2022-08-12|2624.03
#2022-08-15|2612.22
#2022-08-16|2632.32
#2022-08-17|2597.65
#2022-08-18|2605.69
#2022-08-19|2556.26
#2022-08-22|2485.23
#2022-08-23|2472.00
#2022-08-24|2476.57
#2022-08-25|2521.98
#2022-08-26|2417.78
#2022-08-29|2405.56
#2022-08-30|2382.41
#2022-08-31|2366.89
#2022-09-01|2352.51
#2022-09-02|2333.45
#2022-09-05|2333.45
#2022-09-06|2314.12
#2022-09-07|2385.24
#2022-09-08|2401.67
#2022-09-09|2448.13
#2022-09-12|2457.80
#2022-09-13|2323.02
#2022-09-14|2277.92
#2022-09-15|2290.27
#2022-09-16|2262.89
#2022-09-19|2306.17
#2022-09-20|2274.25
#2022-09-21|2247.63
#2022-09-22|2209.87
#2022-09-23|2178.48
#2022-09-26|2132.98
#2022-09-27|2136.03
#2022-09-28|2224.09
#2022-09-29|2198.35
#2022-09-30|2193.89
#2022-10-03|2254.19
#2022-10-04|2342.87
#2022-10-05|2329.56
#2022-10-06|2328.55
#2022-10-07|2261.87
#2022-10-10|2273.99
#2022-10-11|2277.82
#2022-10-12|2245.32
#2022-10-13|2258.04
#2022-10-14|2159.99
#2022-10-17|2218.39
#2022-10-18|2284.32
#2022-10-19|2197.78
#2022-10-20|2130.14
#2022-10-21|2211.93
#2022-10-24|2227.88
#2022-10-25|2319.43
#2022-10-26|2287.60
#2022-10-27|2290.79
#2022-10-28|2339.21
#2022-10-31|2316.14
#2022-11-01|2298.93
#2022-11-02|2214.58
#2022-11-03|2217.03
#2022-11-04|2258.47
#2022-11-07|2297.47
#2022-11-08|2321.81
#2022-11-09|2268.55
#2022-11-10|2475.48
#2022-11-11|2496.49
#2022-11-14|2425.42
#2022-11-15|2466.48
#2022-11-16|2442.34
#2022-11-17|2402.42
#2022-11-18|2437.93
#2022-11-21|2424.04
#2022-11-22|2469.24
#2022-11-23|2473.82
#2022-11-24|2473.82
#2022-11-25|2484.55
#2022-11-28|2431.63
#2022-11-29|2441.50
#2022-11-30|2482.95
#2022-12-01|2496.99
#2022-12-02|2486.17
#2022-12-05|2416.69
#2022-12-06|2394.58
#2022-12-07|2419.94
#2022-12-08|2454.34
#2022-12-09|2446.18
#2022-12-12|2479.21
#2022-12-13|2522.57
#2022-12-14|2493.23
#2022-12-15|2447.54
#2022-12-16|2413.27
#2022-12-19|2366.86
#2022-12-20|2361.26
#2022-12-21|2384.20
#2022-12-22|2357.19
#2022-12-23|2371.64
#2022-12-26|2371.64
#2022-12-27|2373.69
#2022-12-28|2335.72
#2022-12-29|2385.35
#2022-12-30|2364.29
#2023-01-02|2364.29
#2023-01-03|2391.03
#2023-01-04|2456.56
#2023-01-05|2414.78
#2023-01-06|2479.80
#2023-01-09|2469.43
#2023-01-10|2475.80
#2023-01-11|2539.31
#2023-01-12|2537.32
#2023-01-13|2564.90
#2023-01-16|2564.90
#2023-01-17|2539.43
#2023-01-18|2524.86
#2023-01-19|2459.65
#2023-01-20|2513.80
#2023-01-23|2544.14
#2023-01-24|2540.63
#2023-01-25|2553.40
#2023-01-26|2564.22
#2023-01-27|2575.07
#2023-01-30|2549.81
#2023-01-31|2649.06
#2023-02-01|2694.95
#2023-02-02|2765.14
#2023-02-03|2709.52
#2023-02-06|2667.54
#2023-02-07|2692.34
#2023-02-08|2668.58
#2023-02-09|2656.92
#2023-02-10|2651.14
#2023-02-13|2703.75
#2023-02-14|2696.06
#2023-02-15|2769.55
#2023-02-16|2706.10
#2023-02-17|2693.53
#2023-02-20|2693.53
#2023-02-21|2586.05
#2023-02-22|2605.86
#2023-02-23|2628.62
#2023-02-24|2617.42
#2023-02-27|2618.33
#2023-02-28|2626.05
#2023-03-01|2612.60
#2023-03-02|2640.42
#2023-03-03|2678.49
#2023-03-06|2623.20
#2023-03-07|2596.85
#2023-03-08|2618.93
#2023-03-09|2563.50
#2023-03-10|2487.51
#2023-03-13|2453.78
#2023-03-14|2480.31
#2023-03-15|2417.25
#2023-03-16|2463.16
#2023-03-17|2398.65
#2023-03-20|2435.59
#2023-03-21|2487.55
#2023-03-22|2432.44
#2023-03-23|2432.93
#2023-03-24|2441.85
#2023-03-27|2448.69
#2023-03-28|2473.76
#2023-03-29|2500.27
#2023-03-30|2498.70
#2023-03-31|2551.19
#2023-04-03|2560.43
#2023-04-04|2478.11
#2023-04-05|2429.04
#2023-04-06|2432.41
#2023-04-07|2432.41
#2023-04-10|2465.41
#2023-04-11|2516.36
#2023-04-12|2517.43
#2023-04-13|2537.89
#2023-04-14|2540.91
#2023-04-17|2565.03
#2023-04-18|2587.15
#2023-04-19|2602.62
#2023-04-20|2607.00
#2023-04-21|2590.58
#2023-04-24|2601.88
#2023-04-25|2561.15
#2023-04-26|2523.31
#2023-04-27|2614.15
#2023-04-28|2666.44
#2023-05-01|2668.93
#2023-05-02|2673.04
#2023-05-03|2712.28
#2023-05-04|2738.70
#2023-05-05|2799.25
#2023-05-08|2814.28
#2023-05-09|2826.63
#2023-05-10|2839.46
#2023-05-11|2827.00
#2023-05-12|2815.15
#2023-05-15|2843.25
#2023-05-16|2816.17
#2023-05-17|2854.74
#2023-05-18|2881.76
#2023-05-19|2855.34
#2023-05-22|2847.77
#2023-05-23|2784.17
#2023-05-24|2765.78
#2023-05-25|2782.82
#2023-05-26|2788.43
#2023-05-29|2788.43
#2023-05-30|2784.56
#2023-05-31|2746.74
#2023-06-01|2782.54
#2023-06-02|2881.63
#2023-06-05|2873.47
#2023-06-06|2926.75
#2023-06-07|2970.15
#2023-06-08|2972.84
#2023-06-09|2965.93
#2023-06-12|2982.87
#2023-06-13|3021.83
#2023-06-14|2990.30
#2023-06-15|3033.36
#2023-06-16|3007.95
#2023-06-19|3007.95
#2023-06-20|3045.97
#2023-06-21|3067.54
#2023-06-22|3068.20
#2023-06-23|3076.35
#2023-06-26|3091.75
#2023-06-27|3178.95
#2023-06-28|3188.87
#2023-06-29|3226.43
#2023-06-30|3236.04
#2023-07-03|3218.45
#2023-07-04|3218.45
#2023-07-05|3177.99
#2023-07-06|3116.63
#2023-07-07|3130.91
#2023-07-10|3186.90
#2023-07-11|3232.72
#2023-07-12|3264.32
#2023-07-13|3301.56
#2023-07-14|3301.69
#2023-07-17|3315.74
#2023-07-18|3335.14
#2023-07-19|3300.78
#2023-07-20|3259.83
#2023-07-21|3255.10
#2023-07-24|3262.15
#2023-07-25|3286.54
#2023-07-26|3325.70
#2023-07-27|3282.33
#2023-07-28|3286.73
#2023-07-31|3280.22
#2023-08-01|3333.94
#2023-08-02|3313.16
#2023-08-03|3292.53
#2023-08-04|3318.30
#2023-08-07|3365.08
#2023-08-08|3349.26
#2023-08-09|3318.29
#2023-08-10|3332.28
#2023-08-11|3314.63
#2023-08-14|3344.16
#2023-08-15|3316.58
#2023-08-16|3272.25
#2023-08-17|3122.11
#2023-08-18|3126.17
#2023-08-21|3124.15
#2023-08-22|3132.39
#2023-08-23|3185.73
#2023-08-24|3144.96
#2023-08-25|3123.27
#2023-08-28|3151.52
#2023-08-29|3230.81
#2023-08-30|3236.25
#2023-08-31|3258.85
#2023-09-01|3324.85
#2023-09-04|3324.85
#2023-09-05|3186.05
#2023-09-06|3190.25
#2023-09-07|3170.45
#2023-09-08|3168.94
#2023-09-11|3182.94
#2023-09-12|3139.56
#2023-09-13|3096.29
#2023-09-14|3131.35
#2023-09-15|3055.34
#2023-09-18|3075.47
#2023-09-19|3067.62
#2023-09-20|3040.87
#2023-09-21|2954.92
#2023-09-22|2945.14
#2023-09-25|2964.91
#2023-09-26|2934.57
#2023-09-27|2956.79
#2023-09-28|3001.05
#2023-09-29|2965.83
#2023-10-02|2931.83
#2023-10-03|2872.81
#2023-10-04|2940.58
#2023-10-05|2944.74
#2023-10-06|2972.42
#2023-10-09|2953.38
#2023-10-10|2990.14
#2023-10-11|3041.62
#2023-10-12|2930.32
#2023-10-13|2912.41
#2023-10-16|2965.33
#2023-10-17|2978.46
#2023-10-18|2846.72
#2023-10-19|2817.18
#2023-10-20|2804.81
#2023-10-23|2815.29
#2023-10-24|2817.82
#2023-10-25|2744.58
#2023-10-26|2729.78
#2023-10-27|2712.04
#2023-10-30|2749.06
#2023-10-31|2774.56
#2023-11-01|2900.48
#2023-11-02|2965.44
#2023-11-03|3025.23
#2023-11-06|3000.86
#2023-11-07|3013.49
#2023-11-08|3032.52
#2023-11-09|3003.23
#2023-11-10|3051.33
#2023-11-13|3032.72
#2023-11-14|3195.28
#2023-11-15|3149.87
#2023-11-16|3164.03
#2023-11-17|3194.13
#2023-11-20|3180.36
#2023-11-21|3167.09
#2023-11-22|3188.99
#2023-11-23|3188.99
#2023-11-24|3197.70
#2023-11-27|3221.14
#2023-11-28|3187.33
#2023-11-29|3224.04
#2023-11-30|3234.60
#2023-12-01|3306.39
#2023-12-04|3304.54
#2023-12-05|3298.70
#2023-12-06|3327.79
#2023-12-07|3351.99
#2023-12-08|3381.91
#2023-12-11|3395.69
#2023-12-12|3418.86
#2023-12-13|3505.73
#2023-12-14|3658.95
#2023-12-15|3626.73
#2023-12-18|3587.78
#2023-12-19|3638.54
#2023-12-20|3585.63
#2023-12-21|3622.21
#2023-12-22|3643.85
#2023-12-25|3643.85
#2023-12-26|3655.34
#2023-12-27|3669.24
#2023-12-28|3660.27
#2023-12-29|3647.18
#2024-01-01|3647.18
#2024-01-02|3606.78
#2024-01-03|3509.69
#2024-01-04|3505.42
#2024-01-05|3537.30
#2024-01-08|3603.94
#2024-01-09|3626.07
#2024-01-10|3660.62
#2024-01-11|3651.06
#2024-01-12|3630.80
#2024-01-15|3630.80
#2024-01-16|3613.48
#2024-01-17|3591.93
#2024-01-18|3645.70
#2024-01-19|3676.40
#2024-01-22|3731.94
#2024-01-23|3623.44
#2024-01-24|3572.19
#2024-01-25|3653.70
#2024-01-26|3647.72
#2024-01-29|3736.71
#2024-01-30|3755.15
#2024-01-31|3684.06
#2024-02-01|3775.96
#2024-02-02|3789.92
#2024-02-05|3715.13
#2024-02-06|3737.73
#2024-02-07|3823.35
#2024-02-08|3886.24
#2024-02-09|3871.44
#2024-02-12|3915.34
#2024-02-13|3835.54
#2024-02-14|3897.96
#2024-02-15|3901.83
#2024-02-16|3916.34
#2024-02-19|3916.34
#2024-02-20|3895.32
#2024-02-21|3908.87
#2024-02-22|3985.23
#2024-02-23|4010.04
#2024-02-26|4029.87
#2024-02-27|4079.98
#2024-02-28|4077.03
#2024-02-29|4119.69
#2024-03-01|4185.65
#2024-03-04|4213.27
#2024-03-05|4169.77
#2024-03-06|4202.87
#2024-03-07|4257.09
#2024-03-08|4200.72
#2024-03-11|4149.03
#2024-03-12|4209.73
#2024-03-13|4225.70
#2024-03-14|4176.43
#2024-03-15|4164.35
#2024-03-18|4165.62
#2024-03-19|4210.28
#2024-03-20|4275.71
#2024-03-21|4361.99
#2024-03-22|4328.39
#2024-03-25|4305.20
#2024-03-26|4307.95
#2024-03-27|4347.93
#2024-03-28|4363.05
#2024-03-29|4363.05
#2024-04-01|4306.90
#2024-04-02|4245.19
#2024-04-03|4297.41
#2024-04-04|4247.22
#2024-04-05|4319.69
#2024-04-08|4304.50
#2024-04-09|4260.64
#2024-04-10|4150.07
#2024-04-11|4160.27
#2024-04-12|4127.39
#2024-04-15|4077.75
#2024-04-16|4040.40
#2024-04-17|4003.67
#2024-04-18|3988.08
#2024-04-19|3942.66
#2024-04-22|3977.81
#2024-04-23|4058.75
#2024-04-24|4007.94
#2024-04-25|4018.67
#2024-04-26|4077.09
#2024-04-29|4094.89
#2024-04-30|4006.37
#2024-05-01|4020.31
#2024-05-02|4064.90
#2024-05-03|4105.95
#2024-05-06|4169.86
#2024-05-07|4043.99
#2024-05-08|4032.59
#2024-05-09|4102.66
#2024-05-10|4101.75
#2024-05-13|4072.08
#2024-05-14|4090.56
#2024-05-15|4150.60
#2024-05-16|3995.15
#2024-05-17|3991.18
#2024-05-20|4000.84
#2024-05-21|4013.12
#2024-05-22|3976.09
#2024-05-23|3953.64
#2024-05-24|4004.71
#2024-05-27|4004.71
#2024-05-28|3914.73
#2024-05-29|3863.56
#2024-05-30|3920.89
#2024-05-31|3961.85
#2024-06-03|3881.32
#2024-06-04|3801.42
#2024-06-05|3848.69
#2024-06-06|3794.14
#2024-06-07|3772.22
#2024-06-10|3795.50
#2024-06-11|3752.16
#2024-06-12|3872.21
#2024-06-13|3913.43
#2024-06-14|3864.45
#2024-06-17|3895.76
#2024-06-18|3868.50
#2024-06-19|3868.50
#2024-06-20|3772.24
#2024-06-21|3754.99
#2024-06-24|3758.45
#2024-06-25|3655.02
#2024-06-26|3666.81
#2024-06-27|3682.18
#2024-06-28|3702.63
#2024-07-01|3618.53
#2024-07-02|3630.07
#2024-07-03|3618.20
#2024-07-04|3618.20
#2024-07-05|3606.09
#2024-07-08|3620.39
#2024-07-09|3616.14
#2024-07-10|3685.64
#2024-07-11|3845.47
#2024-07-12|3893.40
#2024-07-15|3904.83
#2024-07-16|4098.73
#2024-07-17|3980.45
#2024-07-18|3983.62
#2024-07-19|3951.96
#2024-07-22|4004.47
#2024-07-23|3990.29
#2024-07-24|3844.49
#2024-07-25|3944.25
#2024-07-26|4125.53
#2024-07-29|4169.68
#2024-07-30|4207.67
#2024-07-31|4232.58
#2024-08-01|4121.93
#2024-08-02|3987.60
#2024-08-05|3877.47
#2024-08-06|3831.68
#2024-08-07|3694.29
#2024-08-08|3742.44
#2024-08-09|3736.66
#2024-08-12|3690.51
#2024-08-13|3767.18
#2024-08-14|3758.12
#2024-08-15|3844.46
#2024-08-16|3808.31
#2024-08-19|3835.62
#2024-08-20|3833.34
#2024-08-21|3899.34
#2024-08-22|3888.71
#2024-08-23|4058.75
#2024-08-26|3997.65
#2024-08-27|3888.46
#2024-08-28|3853.71
#2024-08-29|3880.75
#2024-08-30|3931.58
#2024-09-02|3931.58
#2024-09-03|3807.74
#2024-09-04|3782.28
#2024-09-05|3742.90
#2024-09-06|3737.71
#2024-09-09|3742.48
#2024-09-10|3785.76
#2024-09-11|3781.74
#2024-09-12|3845.24
#2024-09-13|3932.46
#2024-09-16|3991.30
#2024-09-17|4044.91
#2024-09-18|4053.71
#2024-09-19|4185.80
#2024-09-20|4130.14
#2024-09-23|4132.26
#2024-09-24|4109.38
#2024-09-25|4066.55
#2024-09-26|4096.05
#2024-09-27|4121.65
#2024-09-30|4131.03
#2024-10-01|4127.15
#2024-10-02|4076.59
#2024-10-03|4072.27
#2024-10-04|4042.19
#2024-10-07|4044.52
#2024-10-08|4058.04
#2024-10-09|4096.80
#2024-10-10|4062.82
#2024-10-11|4118.09
#2024-10-14|4178.30
#2024-10-15|4198.06
#2024-10-16|4237.36
#2024-10-17|4233.37
#2024-10-18|4271.08
#2024-10-21|4189.29
#2024-10-22|4081.93
#2024-10-23|4070.13
#2024-10-24|4128.10
#2024-10-25|4083.95
#2024-10-28|4141.70
#2024-10-29|4098.21
#2024-10-30|4177.25
#2024-10-31|4134.93
#2024-11-01|4125.87
#2024-11-04|4134.01
#2024-11-05|4217.93
#2024-11-06|4317.61
#2024-11-07|4317.08
#2024-11-08|4345.28
#2024-11-11|4364.90
#2024-11-12|4285.86
#2024-11-13|4289.88
#2024-11-14|4247.78
#2024-11-15|4188.32
#2024-11-18|4189.40
#2024-11-19|4168.21
#2024-11-20|4178.12
#2024-11-21|4244.81
#2024-11-22|4310.67
#2024-11-25|4461.22
#2024-11-26|4382.37
#2024-11-27|4358.18
#2024-11-28|4358.18
#2024-11-29|4382.95
#2024-12-02|4356.34
#2024-12-03|4356.04
#2024-12-04|4318.82
#2024-12-05|4305.04
#2024-12-06|4318.97
#2024-12-09|4296.30
#2024-12-10|4217.75
#2024-12-11|4247.23
#2024-12-12|4206.50
#2024-12-13|4147.52
#2024-12-16|4110.98
#2024-12-17|4063.27
#2024-12-18|3907.87
#2024-12-19|3836.31
#2024-12-20|3880.44
#2024-12-23|3876.55
#2024-12-24|3888.01
#2024-12-25|3888.01
#2024-12-26|3886.81
#2024-12-27|3847.48
#2024-12-30|3805.02
#2024-12-31|3796.33
#2025-01-01|3796.33
#2025-01-02|3769.51
#2025-01-03|3814.74
#2025-01-06|3838.63
#2025-01-07|3768.72
#2025-01-08|3805.74
#2025-01-09|3805.74
#2025-01-10|3746.96
#2025-01-13|3809.01
#2025-01-14|3914.40
#2025-01-15|4027.06
#2025-01-16|4035.86
#2025-01-17|4073.60
#2025-01-20|4073.60
#2025-01-21|4133.80
#2025-01-22|4119.75
#2025-01-23|4135.04
#2025-01-24|4123.29
#2025-01-27|4159.76
#2025-01-28|4114.46
#2025-01-29|4092.61
#2025-01-30|4161.48
#2025-01-31|4094.82
#2025-02-03|4016.83
#2025-02-04|4020.91
#2025-02-05|4051.19
#2025-02-06|4067.95
#2025-02-07|3997.06
#2025-02-10|3975.52
#2025-02-11|3979.31
#2025-02-12|3899.42
#2025-02-13|3962.53
#2025-02-14|3979.81
#2025-02-17|3979.81
#2025-02-18|3970.82
#2025-02-19|3881.92
#2025-02-20|3819.33
#2025-02-21|3698.87
#2025-02-24|3685.57
#2025-02-25|3712.99
#2025-02-26|3701.54
#2025-02-27|3632.21
#2025-02-28|3653.67
#2025-03-03|3552.57
#2025-03-04|3470.61
#2025-03-05|3556.89
#2025-03-06|3534.63
#2025-03-07|3472.12
#2025-03-10|3441.83
#2025-03-11|3396.74
#2025-03-12|3413.71
#2025-03-13|3347.99
#2025-03-14|3442.22
#2025-03-17|3494.77
#2025-03-18|3488.06
#2025-03-19|3528.66
#2025-03-20|3504.08
#2025-03-21|3451.69
#2025-03-24|3582.93
#2025-03-25|3569.90
#2025-03-26|3535.47
#2025-03-27|3531.51
#2025-03-28|3457.77
#2025-03-31|3465.89
#2025-04-01|3491.56
#2025-04-02|3557.88
#2025-04-03|3371.70
#2025-04-04|3311.89
#2025-04-07|3219.77
#2025-04-08|3137.50
#2025-04-09|3400.38
#2025-04-10|3298.44
#2025-04-11|3369.01
#2025-04-14|3389.81
#2025-04-15|3366.47
#2025-04-16|3299.36
#2025-04-17|3339.84
#2025-04-18|3339.84
#2025-04-21|3258.07
#2025-04-22|3333.38
#2025-04-23|3368.32
#2025-04-24|3458.41
#2025-04-25|3433.21
#2025-04-28|3427.58
#2025-04-29|3428.33
#2025-04-30|3504.33
#2025-05-01|3487.68
#2025-05-02|3554.57
#2025-05-05|3544.24
#2025-05-06|3493.69
#2025-05-07|3443.43
#2025-05-08|3519.69
#2025-05-09|3532.07
#2025-05-12|3687.19
#2025-05-13|3671.91
#2025-05-14|3616.66
#2025-05-15|3645.22
#2025-05-16|3700.34
#2025-05-19|3679.51
#2025-05-20|3639.00
#2025-05-21|3541.29
#2025-05-22|3554.72
#2025-05-23|3523.49
#2025-05-26|3523.49
#2025-05-27|3583.62
#2025-05-28|3481.77
#2025-05-29|3511.77
#2025-05-30|3493.47
#2025-06-02|3453.33
#2025-06-03|3516.42
#2025-06-04|3546.53
#2025-06-05|3556.81
#2025-06-06|3547.22
#2025-06-09|3578.23
#2025-06-10|3616.54
#2025-06-11|3556.92
#2025-06-12|3584.28
#2025-06-13|3502.63
#2025-06-16|3518.11
#2025-06-17|3460.67
#2025-06-18|3450.10
#2025-06-19|3450.10
#2025-06-20|3479.18
#2025-06-23|3566.62
#2025-06-24|3596.38
#2025-06-25|3521.97
#2025-06-26|3553.37
#2025-06-27|3599.14
#2025-06-30|3582.69
#2025-07-01|3707.11
#2025-07-02|3734.89
#2025-07-03|3722.87
#2025-07-04|3722.87
#2025-07-07|3686.64
#2025-07-08|3716.91
#2025-07-09|3791.43
#2025-07-10|3831.96
#2025-07-11|3786.35
#2025-07-14|3770.21
#2025-07-15|3652.96
#2025-07-16|3651.15
#2025-07-17|3695.48
#2025-07-18|3702.50
#2025-07-21|3678.34
#2025-07-22|3786.62
#2025-07-23|3835.32
#2025-07-24|3832.50
#2025-07-25|3883.43
#2025-07-28|3849.71
#2025-07-29|3872.44
#2025-07-30|3819.50
#2025-07-31|3821.92
#2025-08-01|3836.02
#2025-08-04|3914.25
#2025-08-05|3971.39
#2025-08-06|3940.35
#2025-08-07|3947.28
#2025-08-08|3967.43
#2025-08-11|3928.44
#2025-08-12|4068.79
#2025-08-13|4188.63
#2025-08-14|4114.62
#2025-08-15|4082.25
#2025-08-18|4059.63
#2025-08-19|4108.01
#2025-08-20|4010.65
#2025-08-21|4010.41
#2025-08-22|4158.69
#2025-08-25|4116.90
#2025-08-26|4136.72
#2025-08-27|4133.77
#2025-08-28|4109.62
#2025-08-29|4096.67
#2025-09-01|4096.67
#2025-09-02|4079.82
#2025-09-03|4048.74
#2025-09-04|4146.32
#2025-09-05|4215.56
#2025-09-08|4225.46
#2025-09-09|4101.75
#2025-09-10|4118.39
#2025-09-11|4231.49
#2025-09-12|4131.26
#2025-09-15|4111.79
#2025-09-16|4081.31
#2025-09-17|4019.59
#2025-09-18|4073.88
#2025-09-19|4025.82
#2025-09-22|4006.30
#2025-09-23|3993.53
#2025-09-24|3953.16
#2025-09-25|3925.94
#2025-09-26|3972.48
#2025-09-29|3995.08
#2025-09-30|4040.56
#2025-10-01|4032.90
#2025-10-02|4053.40
#2025-10-03|4066.54
#2025-10-06|4051.44
#2025-10-07|4009.15
#2025-10-08|4081.44
#2025-10-09|4038.64
#2025-10-10|3981.05
#2025-10-13|4007.74
#2025-10-14|4118.41
#2025-10-15|4060.66
#2025-10-16|3989.10
#2025-10-17|3985.47
#2025-10-20|4007.01
#2025-10-21|4056.23
#2025-10-22|3988.99
#2025-10-23|4005.55
#2025-10-24|4000.86
#2025-10-27|3990.34
#2025-10-28|3959.75
#2025-10-29|3921.62
#2025-10-30|3877.00
#2025-10-31|3897.00
#2025-11-03|3885.38
#2025-11-04|3883.82
#2025-11-05|3807.91
#2025-11-06|3769.82
#2025-11-07|3790.24
#2025-11-10|3817.43
#2025-11-11|3830.38
#2025-11-12|3827.98
#2025-11-13|3734.20
#2025-11-14|3694.31
#2025-11-17|3635.69
#2025-11-18|3650.96
#2025-11-19|3663.56
#2025-11-20|3660.32
#2025-11-21|3747.63
#2025-11-24|3750.41
#2025-11-25|3860.09
#2025-11-26|3903.62
#2025-11-27|3903.62
#2025-11-28|3917.78
#2025-12-01|3880.43
#2025-12-02|3851.81
#2025-12-03|3894.25
#2025-12-04|3884.42
#2025-12-05|3885.55
#2025-12-08|3866.68
#2025-12-09|3804.49
#2025-12-10|3897.95
#2025-12-11|3939.93
#2025-12-12|3897.36
#2025-12-15|3893.60
#2025-12-16|3858.21
#2025-12-17|3808.64
#2025-12-18|3861.99
#2025-12-19|3871.13
#2025-12-22|3875.76
#2025-12-23|3889.89
#2025-12-24|3911.06
#2025-12-25|3911.06
#2025-12-26|3920.82
#2025-12-29|3888.61
#2025-12-30|3859.50
#2025-12-31|3812.51
#2026-01-01|3812.51
#2026-01-02|3901.99
#2026-01-05|3949.66
#2026-01-06|3989.20
#2026-01-07|3860.51
#2026-01-08|3932.32
#2026-01-09|4113.05
#2026-01-12|4096.61
#2026-01-13|4125.63
#2026-01-14|4026.65
#2026-01-15|4073.73
#2026-01-16|4091.95
#2026-01-19|4091.95
#2026-01-20|3961.42
#2026-01-21|4034.02
#2026-01-22|4061.33
#2026-01-23|4027.26
#2026-01-26|4011.25
#2026-01-27|3982.50
#2026-01-28|3980.13
#2026-01-29|3977.38
#2026-01-30|3963.26
#2026-02-02|3998.00
#2026-02-03|4071.16
#2026-02-04|4158.94
#2026-02-05|4139.23
#2026-02-06|4279.15
#2026-02-09|4301.03
#2026-02-10|4402.42
#2026-02-11|4261.73
#2026-02-12|4230.50
#2026-02-13|4262.86
#2026-02-16|4262.86
#2026-02-17|4151.79
#2026-02-18|4129.65
#2026-02-19|4136.69
#2026-02-20|4164.45
#2026-02-23|4130.56
#2026-02-24|4165.36
#2026-02-25|4025.03
#2026-02-26|4047.71
#2026-02-27|4023.28
#2026-03-02|3939.35
#2026-03-03|3862.67
#2026-03-04|3849.30
#2026-03-05|3735.58
#2026-03-06|3609.87
#2026-03-09|3612.98
#2026-03-10|3582.47
#2026-03-11|3527.08
#2026-03-12|3445.52
#2026-03-13|3468.27