Table Data - Nasdaq US Building Materials: Other Large Mid Cap Net Total Return Index
| Title | Nasdaq US Building Materials: Other Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB50101035LMN |
| 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 10:49 PM CDT |
| Notes | For more information about this series, see: NQUSB50101035LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 344.51 |
| 2001-04-02 | 344.21 |
| 2001-04-03 | 331.12 |
| 2001-04-04 | 337.08 |
| 2001-04-05 | 340.33 |
| 2001-04-06 | 335.81 |
| 2001-04-09 | 340.47 |
| 2001-04-10 | 344.35 |
| 2001-04-11 | 337.37 |
| 2001-04-12 | 340.72 |
| 2001-04-13 | . |
| 2001-04-16 | 340.97 |
| 2001-04-17 | 339.81 |
| 2001-04-18 | 350.91 |
| 2001-04-19 | 343.97 |
| 2001-04-20 | 339.91 |
| 2001-04-23 | 338.87 |
| 2001-04-24 | 339.17 |
| 2001-04-25 | 339.30 |
| 2001-04-26 | 342.52 |
| 2001-04-27 | 344.59 |
| 2001-04-30 | 343.16 |
| 2001-05-01 | 345.09 |
| 2001-05-02 | 344.90 |
| 2001-05-03 | 339.52 |
| 2001-05-04 | 345.29 |
| 2001-05-07 | 347.36 |
| 2001-05-08 | 347.03 |
| 2001-05-09 | 348.39 |
| 2001-05-10 | 352.96 |
| 2001-05-11 | 349.80 |
| 2001-05-14 | 349.98 |
| 2001-05-15 | 351.63 |
| 2001-05-16 | 364.01 |
| 2001-05-17 | 368.91 |
| 2001-05-18 | 369.53 |
| 2001-05-21 | 369.90 |
| 2001-05-22 | 366.82 |
| 2001-05-23 | 363.75 |
| 2001-05-24 | 359.60 |
| 2001-05-25 | 358.71 |
| 2001-05-28 | . |
| 2001-05-29 | 361.42 |
| 2001-05-30 | 359.47 |
| 2001-05-31 | 364.62 |
| 2001-06-01 | 362.51 |
| 2001-06-04 | 365.30 |
| 2001-06-05 | 368.92 |
| 2001-06-06 | 367.03 |
| 2001-06-07 | 368.10 |
| 2001-06-08 | 368.71 |
| 2001-06-11 | 365.72 |
| 2001-06-12 | 365.49 |
| 2001-06-13 | 368.37 |
| 2001-06-14 | 361.35 |
| 2001-06-15 | 360.88 |
| 2001-06-18 | 360.82 |
| 2001-06-19 | 360.42 |
| 2001-06-20 | 367.29 |
| 2001-06-21 | 365.92 |
| 2001-06-22 | 365.12 |
| 2001-06-25 | 361.04 |
| 2001-06-26 | 362.85 |
| 2001-06-27 | 363.40 |
| 2001-06-28 | 364.45 |
| 2001-06-29 | 367.30 |
| 2001-07-02 | 371.74 |
| 2001-07-03 | 372.20 |
| 2001-07-04 | . |
| 2001-07-05 | 370.23 |
| 2001-07-06 | 365.47 |
| 2001-07-09 | 367.24 |
| 2001-07-10 | 366.25 |
| 2001-07-11 | 366.07 |
| 2001-07-12 | 371.43 |
| 2001-07-13 | 369.05 |
| 2001-07-16 | 365.97 |
| 2001-07-17 | 369.32 |
| 2001-07-18 | 373.72 |
| 2001-07-19 | 375.30 |
| 2001-07-20 | 372.30 |
| 2001-07-23 | 368.47 |
| 2001-07-24 | 359.51 |
| 2001-07-25 | 363.45 |
| 2001-07-26 | 364.38 |
| 2001-07-27 | 364.05 |
| 2001-07-30 | 366.61 |
| 2001-07-31 | 370.21 |
| 2001-08-01 | 370.20 |
| 2001-08-02 | 372.82 |
| 2001-08-03 | 374.46 |
| 2001-08-06 | 369.04 |
| 2001-08-07 | 371.49 |
| 2001-08-08 | 367.49 |
| 2001-08-09 | 367.97 |
| 2001-08-10 | 371.75 |
| 2001-08-13 | 370.89 |
| 2001-08-14 | 374.79 |
| 2001-08-15 | 374.39 |
| 2001-08-16 | 376.99 |
| 2001-08-17 | 373.32 |
| 2001-08-20 | 373.77 |
| 2001-08-21 | 371.92 |
| 2001-08-22 | 371.39 |
| 2001-08-23 | 371.87 |
| 2001-08-24 | 377.32 |
| 2001-08-27 | 376.17 |
| 2001-08-28 | 371.24 |
| 2001-08-29 | 371.71 |
| 2001-08-30 | 370.84 |
| 2001-08-31 | 374.05 |
| 2001-09-03 | . |
| 2001-09-04 | 377.62 |
| 2001-09-05 | 376.60 |
| 2001-09-06 | 374.68 |
| 2001-09-07 | 359.03 |
| 2001-09-10 | 351.83 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 323.96 |
| 2001-09-18 | 322.70 |
| 2001-09-19 | 315.17 |
| 2001-09-20 | 302.11 |
| 2001-09-21 | 289.80 |
| 2001-09-24 | 305.82 |
| 2001-09-25 | 306.74 |
| 2001-09-26 | 306.67 |
| 2001-09-27 | 306.81 |
| 2001-09-28 | 315.11 |
| 2001-10-01 | 308.36 |
| 2001-10-02 | 316.75 |
| 2001-10-03 | 326.18 |
| 2001-10-04 | 325.04 |
| 2001-10-05 | 327.95 |
| 2001-10-08 | 320.07 |
| 2001-10-09 | 322.24 |
| 2001-10-10 | 334.55 |
| 2001-10-11 | 344.06 |
| 2001-10-12 | 343.44 |
| 2001-10-15 | 340.94 |
| 2001-10-16 | 340.88 |
| 2001-10-17 | 334.41 |
| 2001-10-18 | 330.50 |
| 2001-10-19 | 330.50 |
| 2001-10-22 | 336.64 |
| 2001-10-23 | 330.69 |
| 2001-10-24 | 331.68 |
| 2001-10-25 | 333.00 |
| 2001-10-26 | 334.24 |
| 2001-10-29 | 325.79 |
| 2001-10-30 | 321.13 |
| 2001-10-31 | 319.60 |
| 2001-11-01 | 326.35 |
| 2001-11-02 | 327.92 |
| 2001-11-05 | 330.48 |
| 2001-11-06 | 331.48 |
| 2001-11-07 | 336.36 |
| 2001-11-08 | 337.02 |
| 2001-11-09 | 335.65 |
| 2001-11-12 | 337.03 |
| 2001-11-13 | 340.52 |
| 2001-11-14 | 345.72 |
| 2001-11-15 | 347.83 |
| 2001-11-16 | 346.90 |
| 2001-11-19 | 349.90 |
| 2001-11-20 | 346.38 |
| 2001-11-21 | 343.87 |
| 2001-11-22 | . |
| 2001-11-23 | 348.08 |
| 2001-11-26 | 349.79 |
| 2001-11-27 | 347.19 |
| 2001-11-28 | 346.33 |
| 2001-11-29 | 345.55 |
| 2001-11-30 | 350.45 |
| 2001-12-03 | 348.83 |
| 2001-12-04 | 352.46 |
| 2001-12-05 | 366.86 |
| 2001-12-06 | 369.56 |
| 2001-12-07 | 360.57 |
| 2001-12-10 | 356.13 |
| 2001-12-11 | 359.60 |
| 2001-12-12 | 359.42 |
| 2001-12-13 | 356.98 |
| 2001-12-14 | 356.35 |
| 2001-12-17 | 357.00 |
| 2001-12-18 | 361.20 |
| 2001-12-19 | 358.48 |
| 2001-12-20 | 355.71 |
| 2001-12-21 | 353.56 |
| 2001-12-24 | 358.24 |
| 2001-12-25 | . |
| 2001-12-26 | 360.16 |
| 2001-12-27 | 362.99 |
| 2001-12-28 | 364.93 |
| 2001-12-31 | 361.82 |
| 2002-01-01 | . |
| 2002-01-02 | 360.41 |
| 2002-01-03 | 360.32 |
| 2002-01-04 | 364.47 |
| 2002-01-07 | 363.57 |
| 2002-01-08 | 358.02 |
| 2002-01-09 | 361.11 |
| 2002-01-10 | 357.69 |
| 2002-01-11 | 351.49 |
| 2002-01-14 | 349.10 |
| 2002-01-15 | 348.75 |
| 2002-01-16 | 342.70 |
| 2002-01-17 | 346.59 |
| 2002-01-18 | 343.84 |
| 2002-01-21 | . |
| 2002-01-22 | 337.26 |
| 2002-01-23 | 341.82 |
| 2002-01-24 | 348.61 |
| 2002-01-25 | 360.03 |
| 2002-01-28 | 360.14 |
| 2002-01-29 | 357.94 |
| 2002-01-30 | 359.71 |
| 2002-01-31 | 362.91 |
| 2002-02-01 | 360.16 |
| 2002-02-04 | 359.88 |
| 2002-02-05 | 351.41 |
| 2002-02-06 | 351.26 |
| 2002-02-07 | 347.45 |
| 2002-02-08 | 349.64 |
| 2002-02-11 | 355.99 |
| 2002-02-12 | 357.32 |
| 2002-02-13 | 358.67 |
| 2002-02-14 | 358.40 |
| 2002-02-15 | 358.95 |
| 2002-02-18 | . |
| 2002-02-19 | 357.05 |
| 2002-02-20 | 357.50 |
| 2002-02-21 | 359.51 |
| 2002-02-22 | 361.33 |
| 2002-02-25 | 366.76 |
| 2002-02-26 | 376.01 |
| 2002-02-27 | 377.08 |
| 2002-02-28 | 377.88 |
| 2002-03-01 | 380.95 |
| 2002-03-04 | 393.78 |
| 2002-03-05 | 386.13 |
| 2002-03-06 | 393.04 |
| 2002-03-07 | 391.21 |
| 2002-03-08 | 390.20 |
| 2002-03-11 | 389.47 |
| 2002-03-12 | 393.22 |
| 2002-03-13 | 391.89 |
| 2002-03-14 | 390.55 |
| 2002-03-15 | 391.10 |
| 2002-03-18 | 393.14 |
| 2002-03-19 | 395.75 |
| 2002-03-20 | 391.64 |
| 2002-03-21 | 383.25 |
| 2002-03-22 | 386.47 |
| 2002-03-25 | 381.53 |
| 2002-03-26 | 392.44 |
| 2002-03-27 | 395.22 |
| 2002-03-28 | 395.85 |
| 2002-03-29 | . |
| 2002-04-01 | 393.35 |
| 2002-04-02 | 388.22 |
| 2002-04-03 | 386.28 |
| 2002-04-04 | 385.47 |
| 2002-04-05 | 391.43 |
| 2002-04-08 | 398.86 |
| 2002-04-09 | 404.00 |
| 2002-04-10 | 410.06 |
| 2002-04-11 | 410.02 |
| 2002-04-12 | 410.83 |
| 2002-04-15 | 408.17 |
| 2002-04-16 | 413.06 |
| 2002-04-17 | 410.91 |
| 2002-04-18 | 408.16 |
| 2002-04-19 | 408.23 |
| 2002-04-22 | 404.40 |
| 2002-04-23 | 405.02 |
| 2002-04-24 | 403.94 |
| 2002-04-25 | 401.82 |
| 2002-04-26 | 401.44 |
| 2002-04-29 | 396.76 |
| 2002-04-30 | 401.80 |
| 2002-05-01 | 407.85 |
| 2002-05-02 | 411.74 |
| 2002-05-03 | 412.10 |
| 2002-05-06 | 407.55 |
| 2002-05-07 | 412.78 |
| 2002-05-08 | 412.11 |
| 2002-05-09 | 403.57 |
| 2002-05-10 | 402.42 |
| 2002-05-13 | 404.37 |
| 2002-05-14 | 410.35 |
| 2002-05-15 | 410.67 |
| 2002-05-16 | 407.13 |
| 2002-05-17 | 410.67 |
| 2002-05-20 | 411.01 |
| 2002-05-21 | 406.47 |
| 2002-05-22 | 406.94 |
| 2002-05-23 | 411.10 |
| 2002-05-24 | 406.87 |
| 2002-05-27 | . |
| 2002-05-28 | 398.26 |
| 2002-05-29 | 396.50 |
| 2002-05-30 | 393.47 |
| 2002-05-31 | 397.38 |
| 2002-06-03 | 388.13 |
| 2002-06-04 | 384.62 |
| 2002-06-05 | 391.39 |
| 2002-06-06 | 387.36 |
| 2002-06-07 | 390.52 |
| 2002-06-10 | 392.42 |
| 2002-06-11 | 388.51 |
| 2002-06-12 | 387.04 |
| 2002-06-13 | 384.17 |
| 2002-06-14 | 385.60 |
| 2002-06-17 | 394.54 |
| 2002-06-18 | 395.71 |
| 2002-06-19 | 396.60 |
| 2002-06-20 | 401.65 |
| 2002-06-21 | 393.25 |
| 2002-06-24 | 391.36 |
| 2002-06-25 | 385.83 |
| 2002-06-26 | 384.29 |
| 2002-06-27 | 384.84 |
| 2002-06-28 | 386.01 |
| 2002-07-01 | 381.68 |
| 2002-07-02 | 371.83 |
| 2002-07-03 | 367.56 |
| 2002-07-04 | . |
| 2002-07-05 | 378.57 |
| 2002-07-08 | 377.74 |
| 2002-07-09 | 372.20 |
| 2002-07-10 | 364.66 |
| 2002-07-11 | 356.20 |
| 2002-07-12 | 352.53 |
| 2002-07-15 | 351.31 |
| 2002-07-16 | 333.99 |
| 2002-07-17 | 337.82 |
| 2002-07-18 | 337.53 |
| 2002-07-19 | 323.30 |
| 2002-07-22 | 316.20 |
| 2002-07-23 | 318.55 |
| 2002-07-24 | 333.64 |
| 2002-07-25 | 338.94 |
| 2002-07-26 | 340.70 |
| 2002-07-29 | 360.07 |
| 2002-07-30 | 352.34 |
| 2002-07-31 | 355.79 |
| 2002-08-01 | 350.61 |
| 2002-08-02 | 338.09 |
| 2002-08-05 | 332.02 |
| 2002-08-06 | 342.74 |
| 2002-08-07 | 346.02 |
| 2002-08-08 | 354.25 |
| 2002-08-09 | 355.39 |
| 2002-08-12 | 350.34 |
| 2002-08-13 | 345.56 |
| 2002-08-14 | 351.97 |
| 2002-08-15 | 356.17 |
| 2002-08-16 | 352.74 |
| 2002-08-19 | 360.03 |
| 2002-08-20 | 357.51 |
| 2002-08-21 | 355.49 |
| 2002-08-22 | 362.19 |
| 2002-08-23 | 357.39 |
| 2002-08-26 | 360.84 |
| 2002-08-27 | 359.14 |
| 2002-08-28 | 353.74 |
| 2002-08-29 | 349.61 |
| 2002-08-30 | 352.65 |
| 2002-09-02 | . |
| 2002-09-03 | 344.13 |
| 2002-09-04 | 350.74 |
| 2002-09-05 | 348.00 |
| 2002-09-06 | 350.49 |
| 2002-09-09 | 351.40 |
| 2002-09-10 | 353.04 |
| 2002-09-11 | 354.61 |
| 2002-09-12 | 345.49 |
| 2002-09-13 | 345.32 |
| 2002-09-16 | 346.93 |
| 2002-09-17 | 340.41 |
| 2002-09-18 | 336.16 |
| 2002-09-19 | 311.85 |
| 2002-09-20 | 315.43 |
| 2002-09-23 | 309.80 |
| 2002-09-24 | 300.46 |
| 2002-09-25 | 301.24 |
| 2002-09-26 | 306.76 |
| 2002-09-27 | 297.89 |
| 2002-09-30 | 297.29 |
| 2002-10-01 | 305.59 |
| 2002-10-02 | 296.67 |
| 2002-10-03 | 295.75 |
| 2002-10-04 | 288.25 |
| 2002-10-07 | 280.62 |
| 2002-10-08 | 286.05 |
| 2002-10-09 | 271.36 |
| 2002-10-10 | 280.17 |
| 2002-10-11 | 293.73 |
| 2002-10-14 | 293.40 |
| 2002-10-15 | 308.20 |
| 2002-10-16 | 298.47 |
| 2002-10-17 | 311.39 |
| 2002-10-18 | 307.32 |
| 2002-10-21 | 314.36 |
| 2002-10-22 | 305.08 |
| 2002-10-23 | 308.22 |
| 2002-10-24 | 302.47 |
| 2002-10-25 | 305.23 |
| 2002-10-28 | 296.97 |
| 2002-10-29 | 302.39 |
| 2002-10-30 | 304.62 |
| 2002-10-31 | 306.60 |
| 2002-11-01 | 311.73 |
| 2002-11-04 | 313.50 |
| 2002-11-05 | 316.19 |
| 2002-11-06 | 326.07 |
| 2002-11-07 | 316.29 |
| 2002-11-08 | 314.71 |
| 2002-11-11 | 310.61 |
| 2002-11-12 | 311.68 |
| 2002-11-13 | 312.31 |
| 2002-11-14 | 324.29 |
| 2002-11-15 | 326.30 |
| 2002-11-18 | 319.60 |
| 2002-11-19 | 309.02 |
| 2002-11-20 | 311.60 |
| 2002-11-21 | 319.68 |
| 2002-11-22 | 318.67 |
| 2002-11-25 | 320.33 |
| 2002-11-26 | 316.22 |
| 2002-11-27 | 326.21 |
| 2002-11-28 | . |
| 2002-11-29 | 332.97 |
| 2002-12-02 | 327.74 |
| 2002-12-03 | 319.56 |
| 2002-12-04 | 322.29 |
| 2002-12-05 | 319.35 |
| 2002-12-06 | 321.81 |
| 2002-12-09 | 315.87 |
| 2002-12-10 | 319.73 |
| 2002-12-11 | 321.81 |
| 2002-12-12 | 323.42 |
| 2002-12-13 | 318.04 |
| 2002-12-16 | 327.99 |
| 2002-12-17 | 326.13 |
| 2002-12-18 | 322.42 |
| 2002-12-19 | 319.65 |
| 2002-12-20 | 323.64 |
| 2002-12-23 | 323.41 |
| 2002-12-24 | 321.87 |
| 2002-12-25 | . |
| 2002-12-26 | 323.76 |
| 2002-12-27 | 318.57 |
| 2002-12-30 | 319.76 |
| 2002-12-31 | 323.07 |
| 2003-01-01 | . |
| 2003-01-02 | 332.19 |
| 2003-01-03 | 322.39 |
| 2003-01-06 | 327.38 |
| 2003-01-07 | 322.44 |
| 2003-01-08 | 316.67 |
| 2003-01-09 | 322.30 |
| 2003-01-10 | 321.81 |
| 2003-01-13 | 316.77 |
| 2003-01-14 | 318.24 |
| 2003-01-15 | 313.89 |
| 2003-01-16 | 316.14 |
| 2003-01-17 | 312.11 |
| 2003-01-20 | . |
| 2003-01-21 | 305.84 |
| 2003-01-22 | 304.54 |
| 2003-01-23 | 307.78 |
| 2003-01-24 | 302.81 |
| 2003-01-27 | 294.86 |
| 2003-01-28 | 299.16 |
| 2003-01-29 | 298.68 |
| 2003-01-30 | 294.28 |
| 2003-01-31 | 298.55 |
| 2003-02-03 | 303.54 |
| 2003-02-04 | 300.04 |
| 2003-02-05 | 299.39 |
| 2003-02-06 | 293.66 |
| 2003-02-07 | 292.31 |
| 2003-02-10 | 294.36 |
| 2003-02-11 | 294.17 |
| 2003-02-12 | 289.83 |
| 2003-02-13 | 287.28 |
| 2003-02-14 | 292.11 |
| 2003-02-17 | . |
| 2003-02-18 | 298.23 |
| 2003-02-19 | 295.32 |
| 2003-02-20 | 292.78 |
| 2003-02-21 | 298.23 |
| 2003-02-24 | 294.14 |
| 2003-02-25 | 296.59 |
| 2003-02-26 | 294.43 |
| 2003-02-27 | 297.02 |
| 2003-02-28 | 296.86 |
| 2003-03-03 | 294.51 |
| 2003-03-04 | 285.80 |
| 2003-03-05 | 287.19 |
| 2003-03-06 | 283.25 |
| 2003-03-07 | 287.62 |
| 2003-03-10 | 280.83 |
| 2003-03-11 | 276.28 |
| 2003-03-12 | 276.01 |
| 2003-03-13 | 286.60 |
| 2003-03-14 | 287.74 |
| 2003-03-17 | 295.98 |
| 2003-03-18 | 296.86 |
| 2003-03-19 | 297.67 |
| 2003-03-20 | 296.52 |
| 2003-03-21 | 309.09 |
| 2003-03-24 | 295.91 |
| 2003-03-25 | 298.25 |
| 2003-03-26 | 295.68 |
| 2003-03-27 | 295.56 |
| 2003-03-28 | 297.15 |
| 2003-03-31 | 294.09 |
| 2003-04-01 | 297.77 |
| 2003-04-02 | 305.28 |
| 2003-04-03 | 304.42 |
| 2003-04-04 | 304.41 |
| 2003-04-07 | 307.85 |
| 2003-04-08 | 307.76 |
| 2003-04-09 | 303.96 |
| 2003-04-10 | 304.41 |
| 2003-04-11 | 305.79 |
| 2003-04-14 | 311.26 |
| 2003-04-15 | 309.11 |
| 2003-04-16 | 305.29 |
| 2003-04-17 | 311.18 |
| 2003-04-18 | . |
| 2003-04-21 | 312.72 |
| 2003-04-22 | 317.78 |
| 2003-04-23 | 320.00 |
| 2003-04-24 | 318.89 |
| 2003-04-25 | 314.94 |
| 2003-04-28 | 321.12 |
| 2003-04-29 | 322.27 |
| 2003-04-30 | 324.67 |
| 2003-05-01 | 323.20 |
| 2003-05-02 | 328.09 |
| 2003-05-05 | 326.51 |
| 2003-05-06 | 331.14 |
| 2003-05-07 | 336.45 |
| 2003-05-08 | 334.65 |
| 2003-05-09 | 338.33 |
| 2003-05-12 | 344.72 |
| 2003-05-13 | 341.65 |
| 2003-05-14 | 341.99 |
| 2003-05-15 | 345.76 |
| 2003-05-16 | 345.84 |
| 2003-05-19 | 336.67 |
| 2003-05-20 | 337.61 |
| 2003-05-21 | 337.61 |
| 2003-05-22 | 339.60 |
| 2003-05-23 | 341.17 |
| 2003-05-26 | . |
| 2003-05-27 | 347.15 |
| 2003-05-28 | 350.41 |
| 2003-05-29 | 347.25 |
| 2003-05-30 | 354.05 |
| 2003-06-02 | 357.06 |
| 2003-06-03 | 355.79 |
| 2003-06-04 | 360.00 |
| 2003-06-05 | 361.54 |
| 2003-06-06 | 362.85 |
| 2003-06-09 | 353.17 |
| 2003-06-10 | 357.10 |
| 2003-06-11 | 364.55 |
| 2003-06-12 | 365.43 |
| 2003-06-13 | 363.46 |
| 2003-06-16 | 367.09 |
| 2003-06-17 | 367.23 |
| 2003-06-18 | 362.25 |
| 2003-06-19 | 359.42 |
| 2003-06-20 | 355.78 |
| 2003-06-23 | 353.47 |
| 2003-06-24 | 358.43 |
| 2003-06-25 | 355.82 |
| 2003-06-26 | 359.02 |
| 2003-06-27 | 356.02 |
| 2003-06-30 | 354.40 |
| 2003-07-01 | 356.81 |
| 2003-07-02 | 360.85 |
| 2003-07-03 | 358.13 |
| 2003-07-04 | . |
| 2003-07-07 | 364.24 |
| 2003-07-08 | 366.66 |
| 2003-07-09 | 363.40 |
| 2003-07-10 | 356.85 |
| 2003-07-11 | 358.28 |
| 2003-07-14 | 358.04 |
| 2003-07-15 | 356.08 |
| 2003-07-16 | 356.75 |
| 2003-07-17 | 356.02 |
| 2003-07-18 | 360.97 |
| 2003-07-21 | 357.76 |
| 2003-07-22 | 362.87 |
| 2003-07-23 | 364.68 |
| 2003-07-24 | 365.05 |
| 2003-07-25 | 367.82 |
| 2003-07-28 | 370.73 |
| 2003-07-29 | 370.12 |
| 2003-07-30 | 373.32 |
| 2003-07-31 | 376.94 |
| 2003-08-01 | 373.41 |
| 2003-08-04 | 372.04 |
| 2003-08-05 | 367.17 |
| 2003-08-06 | 369.85 |
| 2003-08-07 | 371.44 |
| 2003-08-08 | 377.08 |
| 2003-08-11 | 375.90 |
| 2003-08-12 | 381.81 |
| 2003-08-13 | 379.09 |
| 2003-08-14 | 382.37 |
| 2003-08-15 | 382.56 |
| 2003-08-18 | 387.15 |
| 2003-08-19 | 389.44 |
| 2003-08-20 | 390.33 |
| 2003-08-21 | 391.31 |
| 2003-08-22 | 386.18 |
| 2003-08-25 | 385.55 |
| 2003-08-26 | 385.11 |
| 2003-08-27 | 385.62 |
| 2003-08-28 | 387.76 |
| 2003-08-29 | 388.39 |
| 2003-09-01 | . |
| 2003-09-02 | 394.79 |
| 2003-09-03 | 398.54 |
| 2003-09-04 | 398.55 |
| 2003-09-05 | 394.97 |
| 2003-09-08 | 397.71 |
| 2003-09-09 | 395.28 |
| 2003-09-10 | 390.18 |
| 2003-09-11 | 390.40 |
| 2003-09-12 | 393.20 |
| 2003-09-15 | 393.33 |
| 2003-09-16 | 398.15 |
| 2003-09-17 | 395.02 |
| 2003-09-18 | 399.75 |
| 2003-09-19 | 399.04 |
| 2003-09-22 | 393.28 |
| 2003-09-23 | 394.52 |
| 2003-09-24 | 390.27 |
| 2003-09-25 | 386.51 |
| 2003-09-26 | 384.00 |
| 2003-09-29 | 390.13 |
| 2003-09-30 | 389.95 |
| 2003-10-01 | 400.71 |
| 2003-10-02 | 401.07 |
| 2003-10-03 | 404.12 |
| 2003-10-06 | 405.67 |
| 2003-10-07 | 409.17 |
| 2003-10-08 | 408.14 |
| 2003-10-09 | 411.24 |
| 2003-10-10 | 412.40 |
| 2003-10-13 | 420.28 |
| 2003-10-14 | 419.03 |
| 2003-10-15 | 420.67 |
| 2003-10-16 | 425.37 |
| 2003-10-17 | 421.15 |
| 2003-10-20 | 422.97 |
| 2003-10-21 | 423.77 |
| 2003-10-22 | 420.33 |
| 2003-10-23 | 422.86 |
| 2003-10-24 | 421.37 |
| 2003-10-27 | 424.45 |
| 2003-10-28 | 432.00 |
| 2003-10-29 | 433.44 |
| 2003-10-30 | 436.70 |
| 2003-10-31 | 435.07 |
| 2003-11-03 | 441.85 |
| 2003-11-04 | 438.43 |
| 2003-11-05 | 438.82 |
| 2003-11-06 | 441.46 |
| 2003-11-07 | 439.02 |
| 2003-11-10 | 437.39 |
| 2003-11-11 | 437.67 |
| 2003-11-12 | 440.89 |
| 2003-11-13 | 438.71 |
| 2003-11-14 | 436.43 |
| 2003-11-17 | 432.79 |
| 2003-11-18 | 429.22 |
| 2003-11-19 | 430.76 |
| 2003-11-20 | 429.26 |
| 2003-11-21 | 432.04 |
| 2003-11-24 | 440.63 |
| 2003-11-25 | 444.59 |
| 2003-11-26 | 443.71 |
| 2003-11-27 | . |
| 2003-11-28 | 444.88 |
| 2003-12-01 | 451.70 |
| 2003-12-02 | 454.70 |
| 2003-12-03 | 455.63 |
| 2003-12-04 | 458.15 |
| 2003-12-05 | 455.28 |
| 2003-12-08 | 461.15 |
| 2003-12-09 | 458.39 |
| 2003-12-10 | 449.94 |
| 2003-12-11 | 456.68 |
| 2003-12-12 | 458.54 |
| 2003-12-15 | 455.69 |
| 2003-12-16 | 454.56 |
| 2003-12-17 | 457.24 |
| 2003-12-18 | 460.22 |
| 2003-12-19 | 460.21 |
| 2003-12-22 | 461.68 |
| 2003-12-23 | 462.17 |
| 2003-12-24 | 461.33 |
| 2003-12-25 | . |
| 2003-12-26 | 462.62 |
| 2003-12-29 | 466.17 |
| 2003-12-30 | 464.00 |
| 2003-12-31 | 464.85 |
| 2004-01-01 | . |
| 2004-01-02 | 461.10 |
| 2004-01-05 | 464.29 |
| 2004-01-06 | 466.38 |
| 2004-01-07 | 468.13 |
| 2004-01-08 | 466.28 |
| 2004-01-09 | 461.86 |
| 2004-01-12 | 463.12 |
| 2004-01-13 | 461.19 |
| 2004-01-14 | 463.37 |
| 2004-01-15 | 466.10 |
| 2004-01-16 | 465.72 |
| 2004-01-19 | . |
| 2004-01-20 | 463.13 |
| 2004-01-21 | 468.08 |
| 2004-01-22 | 469.30 |
| 2004-01-23 | 468.91 |
| 2004-01-26 | 475.49 |
| 2004-01-27 | 471.93 |
| 2004-01-28 | 461.83 |
| 2004-01-29 | 460.11 |
| 2004-01-30 | 460.32 |
| 2004-02-02 | 460.68 |
| 2004-02-03 | 458.13 |
| 2004-02-04 | 451.44 |
| 2004-02-05 | 454.27 |
| 2004-02-06 | 463.21 |
| 2004-02-09 | 462.67 |
| 2004-02-10 | 462.99 |
| 2004-02-11 | 471.12 |
| 2004-02-12 | 470.53 |
| 2004-02-13 | 468.94 |
| 2004-02-16 | . |
| 2004-02-17 | 472.23 |
| 2004-02-18 | 471.98 |
| 2004-02-19 | 471.48 |
| 2004-02-20 | 469.66 |
| 2004-02-23 | 472.08 |
| 2004-02-24 | 471.25 |
| 2004-02-25 | 473.51 |
| 2004-02-26 | 476.62 |
| 2004-02-27 | 479.62 |
| 2004-03-01 | 486.72 |
| 2004-03-02 | 485.33 |
| 2004-03-03 | 484.58 |
| 2004-03-04 | 488.41 |
| 2004-03-05 | 490.90 |
| 2004-03-08 | 486.13 |
| 2004-03-09 | 485.46 |
| 2004-03-10 | 476.53 |
| 2004-03-11 | 473.78 |
| 2004-03-12 | 481.65 |
| 2004-03-15 | 475.64 |
| 2004-03-16 | 476.95 |
| 2004-03-17 | 483.38 |
| 2004-03-18 | 488.52 |
| 2004-03-19 | 486.02 |
| 2004-03-22 | 480.67 |
| 2004-03-23 | 482.71 |
| 2004-03-24 | 481.92 |
| 2004-03-25 | 489.71 |
| 2004-03-26 | 490.14 |
| 2004-03-29 | 495.81 |
| 2004-03-30 | 501.95 |
| 2004-03-31 | 503.03 |
| 2004-04-01 | 507.15 |
| 2004-04-02 | 505.96 |
| 2004-04-05 | 506.52 |
| 2004-04-06 | 502.74 |
| 2004-04-07 | 499.23 |
| 2004-04-08 | 495.72 |
| 2004-04-09 | . |
| 2004-04-12 | 498.82 |
| 2004-04-13 | 491.93 |
| 2004-04-14 | 487.82 |
| 2004-04-15 | 495.25 |
| 2004-04-16 | 501.43 |
| 2004-04-19 | 498.19 |
| 2004-04-20 | 492.56 |
| 2004-04-21 | 493.39 |
| 2004-04-22 | 507.10 |
| 2004-04-23 | 507.45 |
| 2004-04-26 | 503.57 |
| 2004-04-27 | 505.28 |
| 2004-04-28 | 496.52 |
| 2004-04-29 | 489.09 |
| 2004-04-30 | 488.60 |
| 2004-05-03 | 490.60 |
| 2004-05-04 | 491.81 |
| 2004-05-05 | 491.21 |
| 2004-05-06 | 486.60 |
| 2004-05-07 | 469.14 |
| 2004-05-10 | 462.16 |
| 2004-05-11 | 467.59 |
| 2004-05-12 | 469.80 |
| 2004-05-13 | 473.85 |
| 2004-05-14 | 478.17 |
| 2004-05-17 | 469.72 |
| 2004-05-18 | 474.99 |
| 2004-05-19 | 471.67 |
| 2004-05-20 | 473.21 |
| 2004-05-21 | 476.50 |
| 2004-05-24 | 482.69 |
| 2004-05-25 | 492.07 |
| 2004-05-26 | 491.09 |
| 2004-05-27 | 495.51 |
| 2004-05-28 | 496.74 |
| 2004-05-31 | . |
| 2004-06-01 | 497.05 |
| 2004-06-02 | 500.14 |
| 2004-06-03 | 495.19 |
| 2004-06-04 | 495.61 |
| 2004-06-07 | 504.45 |
| 2004-06-08 | 503.95 |
| 2004-06-09 | 500.00 |
| 2004-06-10 | 501.42 |
| 2004-06-11 | . |
| 2004-06-14 | 494.27 |
| 2004-06-15 | 497.18 |
| 2004-06-16 | 497.64 |
| 2004-06-17 | 501.28 |
| 2004-06-18 | 503.01 |
| 2004-06-21 | 503.58 |
| 2004-06-22 | 504.95 |
| 2004-06-23 | 508.90 |
| 2004-06-24 | 510.02 |
| 2004-06-25 | 511.54 |
| 2004-06-28 | 512.32 |
| 2004-06-29 | 514.15 |
| 2004-06-30 | 519.31 |
| 2004-07-01 | 512.33 |
| 2004-07-02 | 510.89 |
| 2004-07-05 | . |
| 2004-07-06 | 506.94 |
| 2004-07-07 | 508.87 |
| 2004-07-08 | 498.28 |
| 2004-07-09 | 502.08 |
| 2004-07-12 | 500.83 |
| 2004-07-13 | 502.74 |
| 2004-07-14 | 501.34 |
| 2004-07-15 | 503.60 |
| 2004-07-16 | 504.74 |
| 2004-07-19 | 504.40 |
| 2004-07-20 | 506.31 |
| 2004-07-21 | 497.76 |
| 2004-07-22 | 497.58 |
| 2004-07-23 | 497.68 |
| 2004-07-26 | 489.80 |
| 2004-07-27 | 494.18 |
| 2004-07-28 | 495.82 |
| 2004-07-29 | 497.20 |
| 2004-07-30 | 498.76 |
| 2004-08-02 | 503.28 |
| 2004-08-03 | 501.46 |
| 2004-08-04 | 500.63 |
| 2004-08-05 | 492.58 |
| 2004-08-06 | 484.88 |
| 2004-08-09 | 483.62 |
| 2004-08-10 | 492.92 |
| 2004-08-11 | 491.55 |
| 2004-08-12 | 487.38 |
| 2004-08-13 | 489.62 |
| 2004-08-16 | 497.51 |
| 2004-08-17 | 503.02 |
| 2004-08-18 | 507.77 |
| 2004-08-19 | 504.33 |
| 2004-08-20 | 508.81 |
| 2004-08-23 | 506.36 |
| 2004-08-24 | 509.31 |
| 2004-08-25 | 508.22 |
| 2004-08-26 | 510.65 |
| 2004-08-27 | 513.11 |
| 2004-08-30 | 507.98 |
| 2004-08-31 | 511.94 |
| 2004-09-01 | 513.81 |
| 2004-09-02 | 521.53 |
| 2004-09-03 | 521.63 |
| 2004-09-06 | . |
| 2004-09-07 | 527.83 |
| 2004-09-08 | 523.12 |
| 2004-09-09 | 522.62 |
| 2004-09-10 | 520.00 |
| 2004-09-13 | 525.59 |
| 2004-09-14 | 524.89 |
| 2004-09-15 | 522.06 |
| 2004-09-16 | 527.45 |
| 2004-09-17 | 530.81 |
| 2004-09-20 | 528.16 |
| 2004-09-21 | 535.60 |
| 2004-09-22 | 527.31 |
| 2004-09-23 | 524.72 |
| 2004-09-24 | 527.05 |
| 2004-09-27 | 521.00 |
| 2004-09-28 | 524.83 |
| 2004-09-29 | 527.55 |
| 2004-09-30 | 536.84 |
| 2004-10-01 | 541.98 |
| 2004-10-04 | 538.60 |
| 2004-10-05 | 533.60 |
| 2004-10-06 | 539.48 |
| 2004-10-07 | 531.65 |
| 2004-10-08 | 529.42 |
| 2004-10-11 | 530.54 |
| 2004-10-12 | 526.57 |
| 2004-10-13 | 518.95 |
| 2004-10-14 | 518.33 |
| 2004-10-15 | 520.64 |
| 2004-10-18 | 515.36 |
| 2004-10-19 | 507.64 |
| 2004-10-20 | 511.38 |
| 2004-10-21 | 514.13 |
| 2004-10-22 | 511.57 |
| 2004-10-25 | 511.59 |
| 2004-10-26 | 519.25 |
| 2004-10-27 | 522.29 |
| 2004-10-28 | 524.98 |
| 2004-10-29 | 526.24 |
| 2004-11-01 | 531.86 |
| 2004-11-02 | 530.73 |
| 2004-11-03 | 540.45 |
| 2004-11-04 | 547.99 |
| 2004-11-05 | 547.04 |
| 2004-11-08 | 546.01 |
| 2004-11-09 | 548.56 |
| 2004-11-10 | 548.59 |
| 2004-11-11 | 550.34 |
| 2004-11-12 | 553.93 |
| 2004-11-15 | 554.94 |
| 2004-11-16 | 551.31 |
| 2004-11-17 | 553.93 |
| 2004-11-18 | 556.13 |
| 2004-11-19 | 548.07 |
| 2004-11-22 | 554.86 |
| 2004-11-23 | 555.01 |
| 2004-11-24 | 557.22 |
| 2004-11-25 | . |
| 2004-11-26 | 559.02 |
| 2004-11-29 | 553.51 |
| 2004-11-30 | 554.57 |
| 2004-12-01 | 564.67 |
| 2004-12-02 | 560.17 |
| 2004-12-03 | 563.36 |
| 2004-12-06 | 559.60 |
| 2004-12-07 | 551.04 |
| 2004-12-08 | 555.36 |
| 2004-12-09 | 560.35 |
| 2004-12-10 | 562.37 |
| 2004-12-13 | 564.99 |
| 2004-12-14 | 564.80 |
| 2004-12-15 | 568.80 |
| 2004-12-16 | 565.62 |
| 2004-12-17 | 559.62 |
| 2004-12-20 | 560.85 |
| 2004-12-21 | 563.35 |
| 2004-12-22 | 567.77 |
| 2004-12-23 | 568.13 |
| 2004-12-24 | . |
| 2004-12-27 | 565.26 |
| 2004-12-28 | 570.26 |
| 2004-12-29 | 570.53 |
| 2004-12-30 | 571.49 |
| 2004-12-31 | 570.25 |
| 2005-01-03 | 565.37 |
| 2005-01-04 | 556.55 |
| 2005-01-05 | 550.33 |
| 2005-01-06 | 553.09 |
| 2005-01-07 | 552.10 |
| 2005-01-10 | 553.85 |
| 2005-01-11 | 550.35 |
| 2005-01-12 | 550.43 |
| 2005-01-13 | 552.77 |
| 2005-01-14 | 559.54 |
| 2005-01-17 | . |
| 2005-01-18 | 560.05 |
| 2005-01-19 | 557.99 |
| 2005-01-20 | 555.58 |
| 2005-01-21 | 557.03 |
| 2005-01-24 | 553.48 |
| 2005-01-25 | 556.77 |
| 2005-01-26 | 557.43 |
| 2005-01-27 | 559.27 |
#2005-01-28| 562.98
#2005-01-31| 568.25
#2005-02-01| 577.16
#2005-02-02| 582.45
#2005-02-03| 585.27
#2005-02-04| 595.09
#2005-02-07| 592.57
#2005-02-08| 592.25
#2005-02-09| 584.11
#2005-02-10| 585.17
#2005-02-11| 590.88
#2005-02-14| 589.24
#2005-02-15| 591.82
#2005-02-16| 594.49
#2005-02-17| 591.61
#2005-02-18| 592.24
#2005-02-21| .
#2005-02-22| 583.23
#2005-02-23| 570.33
#2005-02-24| 577.33
#2005-02-25| 586.02
#2005-02-28| 581.81
#2005-03-01| 585.98
#2005-03-02| 587.26
#2005-03-03| 588.35
#2005-03-04| 601.63
#2005-03-07| 600.88
#2005-03-08| 597.17
#2005-03-09| 588.91
#2005-03-10| 583.24
#2005-03-11| 584.60
#2005-03-14| 589.71
#2005-03-15| 588.64
#2005-03-16| 589.45
#2005-03-17| 588.78
#2005-03-18| 586.02
#2005-03-21| 585.77
#2005-03-22| 582.53
#2005-03-23| 578.36
#2005-03-24| 581.50
#2005-03-25| .
#2005-03-28| 580.94
#2005-03-29| 571.66
#2005-03-30| 575.38
#2005-03-31| 579.67
#2005-04-01| 582.11
#2005-04-04| 581.06
#2005-04-05| 583.37
#2005-04-06| 583.75
#2005-04-07| 585.83
#2005-04-08| 581.75
#2005-04-11| 582.26
#2005-04-12| 593.19
#2005-04-13| 580.27
#2005-04-14| 575.26
#2005-04-15| 562.45
#2005-04-18| 567.14
#2005-04-19| 571.58
#2005-04-20| 558.79
#2005-04-21| 568.90
#2005-04-22| 563.09
#2005-04-25| 572.06
#2005-04-26| 564.82
#2005-04-27| 566.29
#2005-04-28| 559.06
#2005-04-29| 562.45
#2005-05-02| 568.35
#2005-05-03| 557.41
#2005-05-04| 565.65
#2005-05-05| 565.21
#2005-05-06| 565.35
#2005-05-09| 566.54
#2005-05-10| 560.51
#2005-05-11| 560.96
#2005-05-12| 552.09
#2005-05-13| 544.50
#2005-05-16| 555.82
#2005-05-17| 561.59
#2005-05-18| 573.25
#2005-05-19| 572.54
#2005-05-20| 573.59
#2005-05-23| 581.14
#2005-05-24| 578.82
#2005-05-25| 574.69
#2005-05-26| 579.80
#2005-05-27| 581.44
#2005-05-30| .
#2005-05-31| 577.74
#2005-06-01| 584.63
#2005-06-02| 585.00
#2005-06-03| 580.96
#2005-06-06| 583.13
#2005-06-07| 587.71
#2005-06-08| 584.16
#2005-06-09| 584.86
#2005-06-10| 583.97
#2005-06-13| 585.31
#2005-06-14| 587.09
#2005-06-15| 588.13
#2005-06-16| 593.70
#2005-06-17| 599.17
#2005-06-20| 597.61
#2005-06-21| 598.85
#2005-06-22| 595.69
#2005-06-23| 586.11
#2005-06-24| 579.77
#2005-06-27| 579.83
#2005-06-28| 590.71
#2005-06-29| 588.34
#2005-06-30| 586.75
#2005-07-01| 587.81
#2005-07-04| .
#2005-07-05| 593.50
#2005-07-06| 588.85
#2005-07-07| 593.35
#2005-07-08| 603.57
#2005-07-11| 607.72
#2005-07-12| 605.34
#2005-07-13| 604.51
#2005-07-14| 606.20
#2005-07-15| 605.88
#2005-07-18| 608.26
#2005-07-19| 613.67
#2005-07-20| 626.58
#2005-07-21| 620.94
#2005-07-22| 625.47
#2005-07-25| 619.82
#2005-07-26| 624.30
#2005-07-27| 627.41
#2005-07-28| 636.60
#2005-07-29| 629.03
#2005-08-01| 628.40
#2005-08-02| 624.12
#2005-08-03| 620.26
#2005-08-04| 615.01
#2005-08-05| 608.50
#2005-08-08| 605.25
#2005-08-09| 607.35
#2005-08-10| 609.38
#2005-08-11| 611.83
#2005-08-12| 610.87
#2005-08-15| 612.10
#2005-08-16| 602.54
#2005-08-17| 602.48
#2005-08-18| 597.61
#2005-08-19| 597.03
#2005-08-22| 598.05
#2005-08-23| 591.70
#2005-08-24| 588.62
#2005-08-25| 597.16
#2005-08-26| 594.02
#2005-08-29| 597.02
#2005-08-30| 596.37
#2005-08-31| 618.38
#2005-09-01| 618.28
#2005-09-02| 616.00
#2005-09-05| .
#2005-09-06| 626.65
#2005-09-07| 627.88
#2005-09-08| 620.08
#2005-09-09| 625.04
#2005-09-12| 624.36
#2005-09-13| 621.63
#2005-09-14| 619.55
#2005-09-15| 622.43
#2005-09-16| 623.27
#2005-09-19| 615.65
#2005-09-20| 606.43
#2005-09-21| 602.47
#2005-09-22| 611.25
#2005-09-23| 612.30
#2005-09-26| 614.77
#2005-09-27| 620.78
#2005-09-28| 617.84
#2005-09-29| 622.36
#2005-09-30| 627.60
#2005-10-03| 632.57
#2005-10-04| 620.59
#2005-10-05| 605.22
#2005-10-06| 595.72
#2005-10-07| 600.60
#2005-10-10| 592.59
#2005-10-11| 589.91
#2005-10-12| 584.10
#2005-10-13| 582.04
#2005-10-14| 589.32
#2005-10-17| 594.15
#2005-10-18| 570.96
#2005-10-19| 574.20
#2005-10-20| 562.60
#2005-10-21| 565.98
#2005-10-24| 576.90
#2005-10-25| 569.12
#2005-10-26| 565.51
#2005-10-27| 554.15
#2005-10-28| 561.70
#2005-10-31| 569.81
#2005-11-01| 560.70
#2005-11-02| 572.73
#2005-11-03| 573.78
#2005-11-04| 577.11
#2005-11-07| 579.99
#2005-11-08| 567.13
#2005-11-09| 563.06
#2005-11-10| 568.22
#2005-11-11| 567.80
#2005-11-14| 570.61
#2005-11-15| 568.23
#2005-11-16| 566.83
#2005-11-17| 581.81
#2005-11-18| 584.79
#2005-11-21| 586.24
#2005-11-22| 589.25
#2005-11-23| 588.13
#2005-11-24| .
#2005-11-25| 588.10
#2005-11-28| 576.48
#2005-11-29| 578.04
#2005-11-30| 576.56
#2005-12-01| 591.66
#2005-12-02| 592.96
#2005-12-05| 587.33
#2005-12-06| 588.05
#2005-12-07| 580.23
#2005-12-08| 579.09
#2005-12-09| 580.38
#2005-12-12| 580.58
#2005-12-13| 585.91
#2005-12-14| 592.55
#2005-12-15| 587.75
#2005-12-16| 589.98
#2005-12-19| 583.76
#2005-12-20| 580.88
#2005-12-21| 586.64
#2005-12-22| 589.53
#2005-12-23| 589.01
#2005-12-26| .
#2005-12-27| 587.02
#2005-12-28| 587.08
#2005-12-29| 587.86
#2005-12-30| 584.65
#2006-01-02| .
#2006-01-03| 595.08
#2006-01-04| 594.36
#2006-01-05| 595.56
#2006-01-06| 598.92
#2006-01-09| 602.23
#2006-01-10| 602.55
#2006-01-11| 598.68
#2006-01-12| 592.82
#2006-01-13| 593.96
#2006-01-16| .
#2006-01-17| 596.72
#2006-01-18| 599.20
#2006-01-19| 599.51
#2006-01-20| 589.38
#2006-01-23| 594.22
#2006-01-24| 604.12
#2006-01-25| 602.61
#2006-01-26| 613.70
#2006-01-27| 615.24
#2006-01-30| 625.40
#2006-01-31| 617.83
#2006-02-01| 631.04
#2006-02-02| 627.29
#2006-02-03| 626.61
#2006-02-06| 650.15
#2006-02-07| 641.54
#2006-02-08| 640.37
#2006-02-09| 644.49
#2006-02-10| 641.78
#2006-02-13| 638.27
#2006-02-14| 648.36
#2006-02-15| 647.58
#2006-02-16| 654.27
#2006-02-17| 652.45
#2006-02-20| .
#2006-02-21| 651.06
#2006-02-22| 648.29
#2006-02-23| 649.57
#2006-02-24| 650.08
#2006-02-27| 651.79
#2006-02-28| 648.06
#2006-03-01| 653.42
#2006-03-02| 652.00
#2006-03-03| 649.58
#2006-03-06| 642.63
#2006-03-07| 636.24
#2006-03-08| 636.16
#2006-03-09| 637.43
#2006-03-10| 644.88
#2006-03-13| 639.61
#2006-03-14| 650.67
#2006-03-15| 666.15
#2006-03-16| 671.37
#2006-03-17| 680.08
#2006-03-20| 679.65
#2006-03-21| 674.12
#2006-03-22| 677.04
#2006-03-23| 680.85
#2006-03-24| 682.33
#2006-03-27| 681.08
#2006-03-28| 677.66
#2006-03-29| 684.07
#2006-03-30| 684.21
#2006-03-31| 683.72
#2006-04-03| 691.97
#2006-04-04| 699.58
#2006-04-05| 709.41
#2006-04-06| 703.39
#2006-04-07| 696.28
#2006-04-10| 695.89
#2006-04-11| 685.71
#2006-04-12| 689.59
#2006-04-13| 691.40
#2006-04-14| .
#2006-04-17| 689.64
#2006-04-18| 710.30
#2006-04-19| 715.67
#2006-04-20| 713.48
#2006-04-21| 713.30
#2006-04-24| 711.01
#2006-04-25| 709.38
#2006-04-26| 701.26
#2006-04-27| 698.07
#2006-04-28| 696.23
#2006-05-01| 699.70
#2006-05-02| 704.16
#2006-05-03| 702.39
#2006-05-04| 705.17
#2006-05-05| 714.20
#2006-05-08| 715.17
#2006-05-09| 710.04
#2006-05-10| 714.04
#2006-05-11| 704.19
#2006-05-12| 689.81
#2006-05-15| 683.54
#2006-05-16| 677.44
#2006-05-17| 659.56
#2006-05-18| 653.47
#2006-05-19| 655.05
#2006-05-22| 645.54
#2006-05-23| 641.63
#2006-05-24| 637.39
#2006-05-25| 649.42
#2006-05-26| 655.03
#2006-05-29| .
#2006-05-30| 642.50
#2006-05-31| 647.03
#2006-06-01| 660.23
#2006-06-02| 661.51
#2006-06-05| 637.94
#2006-06-06| 624.13
#2006-06-07| 611.50
#2006-06-08| 608.24
#2006-06-09| 605.09
#2006-06-12| 592.17
#2006-06-13| 580.95
#2006-06-14| 585.56
#2006-06-15| 604.24
#2006-06-16| 597.16
#2006-06-19| 591.58
#2006-06-20| 589.98
#2006-06-21| 601.61
#2006-06-22| 601.44
#2006-06-23| 603.26
#2006-06-26| 611.66
#2006-06-27| 606.04
#2006-06-28| 606.22
#2006-06-29| 625.85
#2006-06-30| 628.26
#2006-07-03| 628.56
#2006-07-04| .
#2006-07-05| 620.17
#2006-07-06| 621.29
#2006-07-07| 611.30
#2006-07-10| 612.26
#2006-07-11| 610.96
#2006-07-12| 601.50
#2006-07-13| 589.62
#2006-07-14| 580.75
#2006-07-17| 577.96
#2006-07-18| 575.25
#2006-07-19| 591.90
#2006-07-20| 575.15
#2006-07-21| 568.75
#2006-07-24| 583.90
#2006-07-25| 591.51
#2006-07-26| 579.28
#2006-07-27| 575.78
#2006-07-28| 583.72
#2006-07-31| 578.46
#2006-08-01| 577.85
#2006-08-02| 585.96
#2006-08-03| 596.65
#2006-08-04| 596.42
#2006-08-07| 596.96
#2006-08-08| 590.60
#2006-08-09| 578.31
#2006-08-10| 580.25
#2006-08-11| 578.82
#2006-08-14| 579.64
#2006-08-15| 589.23
#2006-08-16| 602.77
#2006-08-17| 599.99
#2006-08-18| 600.18
#2006-08-21| 592.16
#2006-08-22| 595.78
#2006-08-23| 589.33
#2006-08-24| 589.08
#2006-08-25| 589.70
#2006-08-28| 597.69
#2006-08-29| 596.69
#2006-08-30| 601.22
#2006-08-31| 603.96
#2006-09-01| 607.76
#2006-09-04| .
#2006-09-05| 607.59
#2006-09-06| 595.30
#2006-09-07| 591.47
#2006-09-08| 595.29
#2006-09-11| 595.13
#2006-09-12| 607.46
#2006-09-13| 610.26
#2006-09-14| 614.52
#2006-09-15| 614.24
#2006-09-18| 608.17
#2006-09-19| 602.40
#2006-09-20| 601.60
#2006-09-21| 592.91
#2006-09-22| 593.78
#2006-09-25| 601.17
#2006-09-26| 605.50
#2006-09-27| 608.57
#2006-09-28| 610.67
#2006-09-29| 604.55
#2006-10-02| 607.16
#2006-10-03| 604.12
#2006-10-04| 611.80
#2006-10-05| 617.97
#2006-10-06| 614.44
#2006-10-09| 619.97
#2006-10-10| 624.89
#2006-10-11| 620.92
#2006-10-12| 630.20
#2006-10-13| 628.80
#2006-10-16| 638.93
#2006-10-17| 630.51
#2006-10-18| 629.58
#2006-10-19| 631.99
#2006-10-20| 625.59
#2006-10-23| 625.44
#2006-10-24| 629.58
#2006-10-25| 626.66
#2006-10-26| 637.19
#2006-10-27| 635.12
#2006-10-30| 631.79
#2006-10-31| 634.56
#2006-11-01| 628.89
#2006-11-02| 628.28
#2006-11-03| 628.13
#2006-11-06| 638.17
#2006-11-07| 639.65
#2006-11-08| 648.29
#2006-11-09| 648.48
#2006-11-10| 653.67
#2006-11-13| 656.01
#2006-11-14| 665.13
#2006-11-15| 668.53
#2006-11-16| 671.58
#2006-11-17| 671.13
#2006-11-20| 664.88
#2006-11-21| 668.49
#2006-11-22| 667.21
#2006-11-23| .
#2006-11-24| 667.59
#2006-11-27| 655.89
#2006-11-28| 655.48
#2006-11-29| 665.61
#2006-11-30| 673.54
#2006-12-01| 671.21
#2006-12-04| 678.77
#2006-12-05| 683.06
#2006-12-06| 687.63
#2006-12-07| 686.21
#2006-12-08| 685.37
#2006-12-11| 683.70
#2006-12-12| 677.55
#2006-12-13| 680.15
#2006-12-14| 684.52
#2006-12-15| 678.40
#2006-12-18| 677.49
#2006-12-19| 679.05
#2006-12-20| 682.18
#2006-12-21| 677.51
#2006-12-22| 674.96
#2006-12-25| .
#2006-12-26| 677.84
#2006-12-27| 690.39
#2006-12-28| 690.61
#2006-12-29| 685.85
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 684.24
#2007-01-04| 683.31
#2007-01-05| 676.90
#2007-01-08| 674.80
#2007-01-09| 681.54
#2007-01-10| 683.33
#2007-01-11| 693.95
#2007-01-12| 697.26
#2007-01-15| .
#2007-01-16| 703.00
#2007-01-17| 706.85
#2007-01-18| 705.32
#2007-01-19| 710.70
#2007-01-22| 704.89
#2007-01-23| 715.71
#2007-01-24| 720.77
#2007-01-25| 715.33
#2007-01-26| 710.18
#2007-01-29| 710.55
#2007-01-30| 715.42
#2007-01-31| 726.57
#2007-02-01| 743.20
#2007-02-02| 743.43
#2007-02-05| 738.01
#2007-02-06| 738.31
#2007-02-07| 737.27
#2007-02-08| 738.11
#2007-02-09| 733.58
#2007-02-12| 731.26
#2007-02-13| 740.67
#2007-02-14| 744.32
#2007-02-15| 745.33
#2007-02-16| 742.77
#2007-02-19| .
#2007-02-20| 763.81
#2007-02-21| 775.19
#2007-02-22| 768.64
#2007-02-23| 769.85
#2007-02-26| 765.61
#2007-02-27| 741.59
#2007-02-28| 744.17
#2007-03-01| 743.08
#2007-03-02| 734.66
#2007-03-05| 721.90
#2007-03-06| 729.57
#2007-03-07| 732.39
#2007-03-08| 740.83
#2007-03-09| 737.98
#2007-03-12| 738.24
#2007-03-13| 722.76
#2007-03-14| 725.46
#2007-03-15| 729.56
#2007-03-16| 723.22
#2007-03-19| 729.98
#2007-03-20| 736.67
#2007-03-21| 747.83
#2007-03-22| 747.42
#2007-03-23| 746.52
#2007-03-26| 744.04
#2007-03-27| 737.28
#2007-03-28| 731.19
#2007-03-29| 734.18
#2007-03-30| 733.82
#2007-04-02| 731.88
#2007-04-03| 738.73
#2007-04-04| 739.12
#2007-04-05| 740.20
#2007-04-06| .
#2007-04-09| 740.63
#2007-04-10| 741.33
#2007-04-11| 735.83
#2007-04-12| 737.85
#2007-04-13| 735.48
#2007-04-16| 741.21
#2007-04-17| 740.87
#2007-04-18| 739.85
#2007-04-19| 742.18
#2007-04-20| 754.66
#2007-04-23| 758.53
#2007-04-24| 754.38
#2007-04-25| 759.72
#2007-04-26| 761.30
#2007-04-27| 760.76
#2007-04-30| 751.14
#2007-05-01| 751.63
#2007-05-02| 763.01
#2007-05-03| 770.38
#2007-05-04| 769.96
#2007-05-07| 770.56
#2007-05-08| 767.30
#2007-05-09| 770.05
#2007-05-10| 755.37
#2007-05-11| 760.30
#2007-05-14| 758.13
#2007-05-15| 754.14
#2007-05-16| 759.16
#2007-05-17| 761.99
#2007-05-18| 763.90
#2007-05-21| 773.05
#2007-05-22| 778.60
#2007-05-23| 778.96
#2007-05-24| 774.39
#2007-05-25| 775.68
#2007-05-28| .
#2007-05-29| 778.71
#2007-05-30| 788.97
#2007-05-31| 790.69
#2007-06-01| 794.13
#2007-06-04| 799.88
#2007-06-05| 792.13
#2007-06-06| 776.43
#2007-06-07| 759.49
#2007-06-08| 772.41
#2007-06-11| 772.92
#2007-06-12| 760.85
#2007-06-13| 773.12
#2007-06-14| 777.36
#2007-06-15| 787.06
#2007-06-18| 789.99
#2007-06-19| 788.50
#2007-06-20| 781.99
#2007-06-21| 786.94
#2007-06-22| 779.38
#2007-06-25| 771.54
#2007-06-26| 762.06
#2007-06-27| 768.99
#2007-06-28| 769.33
#2007-06-29| 770.27
#2007-07-02| 779.81
#2007-07-03| 778.30
#2007-07-04| .
#2007-07-05| 779.39
#2007-07-06| 784.58
#2007-07-09| 776.57
#2007-07-10| 758.92
#2007-07-11| 763.34
#2007-07-12| 781.04
#2007-07-13| 783.90
#2007-07-16| 775.64
#2007-07-17| 782.10
#2007-07-18| 775.37
#2007-07-19| 774.39
#2007-07-20| 758.57
#2007-07-23| 759.47
#2007-07-24| 745.76
#2007-07-25| 739.33
#2007-07-26| 716.28
#2007-07-27| 712.86
#2007-07-30| 721.81
#2007-07-31| 720.80
#2007-08-01| 712.43
#2007-08-02| 716.64
#2007-08-03| 696.75
#2007-08-06| 709.47
#2007-08-07| 712.21
#2007-08-08| 723.58
#2007-08-09| 701.34
#2007-08-10| 702.02
#2007-08-13| 701.30
#2007-08-14| 679.85
#2007-08-15| 661.91
#2007-08-16| 664.73
#2007-08-17| 674.48
#2007-08-20| 680.62
#2007-08-21| 681.27
#2007-08-22| 694.93
#2007-08-23| 686.55
#2007-08-24| 695.30
#2007-08-27| 689.04
#2007-08-28| 667.31
#2007-08-29| 684.57
#2007-08-30| 680.91
#2007-08-31| 690.46
#2007-09-03| .
#2007-09-04| 692.16
#2007-09-05| 680.86
#2007-09-06| 681.40
#2007-09-07| 664.06
#2007-09-10| 654.22
#2007-09-11| 661.56
#2007-09-12| 663.35
#2007-09-13| 663.81
#2007-09-14| 665.71
#2007-09-17| 655.64
#2007-09-18| 680.55
#2007-09-19| 675.24
#2007-09-20| 663.04
#2007-09-21| 666.88
#2007-09-24| 662.59
#2007-09-25| 657.24
#2007-09-26| 659.54
#2007-09-27| 668.94
#2007-09-28| 667.37
#2007-10-01| 678.62
#2007-10-02| 685.55
#2007-10-03| 686.98
#2007-10-04| 684.11
#2007-10-05| 695.13
#2007-10-08| 689.32
#2007-10-09| 688.31
#2007-10-10| 682.83
#2007-10-11| 677.27
#2007-10-12| 678.94
#2007-10-15| 670.54
#2007-10-16| 660.35
#2007-10-17| 658.37
#2007-10-18| 654.54
#2007-10-19| 645.30
#2007-10-22| 652.47
#2007-10-23| 654.09
#2007-10-24| 658.77
#2007-10-25| 654.29
#2007-10-26| 659.85
#2007-10-29| 663.79
#2007-10-30| 667.93
#2007-10-31| 670.82
#2007-11-01| 654.81
#2007-11-02| 656.27
#2007-11-05| 650.69
#2007-11-06| 663.94
#2007-11-07| 648.31
#2007-11-08| 652.86
#2007-11-09| 644.56
#2007-11-12| 640.41
#2007-11-13| 655.77
#2007-11-14| 651.55
#2007-11-15| 648.77
#2007-11-16| 642.95
#2007-11-19| 623.07
#2007-11-20| 625.10
#2007-11-21| 617.10
#2007-11-22| .
#2007-11-23| 626.75
#2007-11-26| 616.72
#2007-11-27| 624.17
#2007-11-28| 648.01
#2007-11-29| 642.55
#2007-11-30| 652.18
#2007-12-03| 646.96
#2007-12-04| 634.74
#2007-12-05| 643.60
#2007-12-06| 659.88
#2007-12-07| 661.38
#2007-12-10| 667.63
#2007-12-11| 641.86
#2007-12-12| 644.59
#2007-12-13| 646.62
#2007-12-14| 634.80
#2007-12-17| 645.68
#2007-12-18| 652.05
#2007-12-19| 646.49
#2007-12-20| 647.82
#2007-12-21| 653.10
#2007-12-24| 656.83
#2007-12-25| .
#2007-12-26| 654.06
#2007-12-27| 647.82
#2007-12-28| 647.61
#2007-12-31| 647.82
#2008-01-01| .
#2008-01-02| 635.05
#2008-01-03| 629.63
#2008-01-04| 612.72
#2008-01-07| 611.36
#2008-01-08| 594.65
#2008-01-09| 600.00
#2008-01-10| 604.66
#2008-01-11| 600.19
#2008-01-14| 604.54
#2008-01-15| 591.04
#2008-01-16| 592.43
#2008-01-17| 574.01
#2008-01-18| 574.65
#2008-01-21| .
#2008-01-22| 579.57
#2008-01-23| 610.46
#2008-01-24| 608.90
#2008-01-25| 602.50
#2008-01-28| 609.28
#2008-01-29| 619.20
#2008-01-30| 614.71
#2008-01-31| 638.71
#2008-02-01| 642.98
#2008-02-04| 629.23
#2008-02-05| 606.98
#2008-02-06| 603.94
#2008-02-07| 606.34
#2008-02-08| 600.67
#2008-02-11| 602.32
#2008-02-12| 591.92
#2008-02-13| 600.07
#2008-02-14| 588.72
#2008-02-15| 588.18
#2008-02-18| .
#2008-02-19| 584.34
#2008-02-20| 591.81
#2008-02-21| 589.06
#2008-02-22| 594.20
#2008-02-25| 604.83
#2008-02-26| 608.59
#2008-02-27| 608.64
#2008-02-28| 603.71
#2008-02-29| 588.70
#2008-03-03| 590.40
#2008-03-04| 586.61
#2008-03-05| 586.59
#2008-03-06| 572.91
#2008-03-07| 571.97
#2008-03-10| 563.23
#2008-03-11| 579.59
#2008-03-12| 577.18
#2008-03-13| 581.64
#2008-03-14| 573.15
#2008-03-17| 571.50
#2008-03-18| 591.43
#2008-03-19| 576.71
#2008-03-20| 586.51
#2008-03-21| .
#2008-03-24| 606.18
#2008-03-25| 603.08
#2008-03-26| 593.61
#2008-03-27| 586.72
#2008-03-28| 580.43
#2008-03-31| 595.68
#2008-04-01| 620.91
#2008-04-02| 618.60
#2008-04-03| 616.93
#2008-04-04| 617.42
#2008-04-07| 620.23
#2008-04-08| 616.08
#2008-04-09| 609.71
#2008-04-10| 614.69
#2008-04-11| 610.85
#2008-04-14| 605.64
#2008-04-15| 608.93
#2008-04-16| 625.54
#2008-04-17| 624.72
#2008-04-18| 631.49
#2008-04-21| 628.76
#2008-04-22| 617.63
#2008-04-23| 607.57
#2008-04-24| 600.15
#2008-04-25| 602.87
#2008-04-28| 609.84
#2008-04-29| 603.71
#2008-04-30| 600.79
#2008-05-01| 609.15
#2008-05-02| 612.10
#2008-05-05| 609.71
#2008-05-06| 608.70
#2008-05-07| 602.56
#2008-05-08| 604.41
#2008-05-09| 604.03
#2008-05-12| 617.55
#2008-05-13| 619.75
#2008-05-14| 625.13
#2008-05-15| 636.27
#2008-05-16| 641.06
#2008-05-19| 648.93
#2008-05-20| 642.94
#2008-05-21| 628.70
#2008-05-22| 626.38
#2008-05-23| 616.51
#2008-05-26| .
#2008-05-27| 621.11
#2008-05-28| 625.36
#2008-05-29| 627.40
#2008-05-30| 628.29
#2008-06-02| 623.30
#2008-06-03| 618.15
#2008-06-04| 614.86
#2008-06-05| 619.00
#2008-06-06| 599.28
#2008-06-09| 600.39
#2008-06-10| 602.62
#2008-06-11| 585.26
#2008-06-12| 587.59
#2008-06-13| 597.32
#2008-06-16| 597.71
#2008-06-17| 591.63
#2008-06-18| 584.28
#2008-06-19| 585.22
#2008-06-20| 573.37
#2008-06-23| 568.15
#2008-06-24| 566.02
#2008-06-25| 567.93
#2008-06-26| 552.35
#2008-06-27| 551.93
#2008-06-30| 551.65
#2008-07-01| 532.29
#2008-07-02| 518.35
#2008-07-03| 519.18
#2008-07-04| .
#2008-07-07| 513.83
#2008-07-08| 527.21
#2008-07-09| 517.43
#2008-07-10| 512.28
#2008-07-11| 501.32
#2008-07-14| 496.59
#2008-07-15| 502.46
#2008-07-16| 525.06
#2008-07-17| 551.75
#2008-07-18| 548.90
#2008-07-21| 535.72
#2008-07-22| 559.62
#2008-07-23| 568.82
#2008-07-24| 543.17
#2008-07-25| 545.43
#2008-07-28| 530.08
#2008-07-29| 550.51
#2008-07-30| 561.80
#2008-07-31| 555.05
#2008-08-01| 550.79
#2008-08-04| 549.26
#2008-08-05| 572.03
#2008-08-06| 572.01
#2008-08-07| 561.85
#2008-08-08| 579.54
#2008-08-11| 587.81
#2008-08-12| 578.16
#2008-08-13| 575.74
#2008-08-14| 590.53
#2008-08-15| 599.95
#2008-08-18| 588.00
#2008-08-19| 575.05
#2008-08-20| 580.93
#2008-08-21| 582.24
#2008-08-22| 592.91
#2008-08-25| 580.32
#2008-08-26| 581.72
#2008-08-27| 597.10
#2008-08-28| 613.03
#2008-08-29| 602.90
#2008-09-01| .
#2008-09-02| 607.66
#2008-09-03| 614.81
#2008-09-04| 592.78
#2008-09-05| 592.87
#2008-09-08| 619.66
#2008-09-09| 596.87
#2008-09-10| 597.87
#2008-09-11| 606.00
#2008-09-12| 606.30
#2008-09-15| 586.74
#2008-09-16| 595.42
#2008-09-17| 572.69
#2008-09-18| 605.53
#2008-09-19| 629.81
#2008-09-22| 590.12
#2008-09-23| 593.36
#2008-09-24| 596.72
#2008-09-25| 609.93
#2008-09-26| 606.15
#2008-09-29| 567.64
#2008-09-30| 578.36
#2008-10-01| 570.98
#2008-10-02| 541.92
#2008-10-03| 521.05
#2008-10-06| 504.65
#2008-10-07| 476.83
#2008-10-08| 476.70
#2008-10-09| 445.10
#2008-10-10| 436.47
#2008-10-13| 457.12
#2008-10-14| 450.61
#2008-10-15| 404.80
#2008-10-16| 418.55
#2008-10-17| 421.96
#2008-10-20| 440.09
#2008-10-21| 422.33
#2008-10-22| 397.37
#2008-10-23| 386.34
#2008-10-24| 366.74
#2008-10-27| 348.30
#2008-10-28| 367.72
#2008-10-29| 380.35
#2008-10-30| 389.22
#2008-10-31| 396.67
#2008-11-03| 393.02
#2008-11-04| 409.55
#2008-11-05| 390.13
#2008-11-06| 372.99
#2008-11-07| 383.20
#2008-11-10| 381.76
#2008-11-11| 370.73
#2008-11-12| 355.20
#2008-11-13| 385.08
#2008-11-14| 364.55
#2008-11-17| 356.01
#2008-11-18| 358.15
#2008-11-19| 332.50
#2008-11-20| 310.93
#2008-11-21| 331.38
#2008-11-24| 361.32
#2008-11-25| 374.13
#2008-11-26| 403.67
#2008-11-27| .
#2008-11-28| 406.32
#2008-12-01| 369.56
#2008-12-02| 386.47
#2008-12-03| 400.20
#2008-12-04| 397.56
#2008-12-05| 413.58
#2008-12-08| 433.67
#2008-12-09| 422.15
#2008-12-10| 427.60
#2008-12-11| 406.44
#2008-12-12| 422.11
#2008-12-15| 413.52
#2008-12-16| 441.53
#2008-12-17| 433.24
#2008-12-18| 422.89
#2008-12-19| 417.97
#2008-12-22| 407.67
#2008-12-23| 400.98
#2008-12-24| 401.84
#2008-12-25| .
#2008-12-26| 407.38
#2008-12-29| 403.11
#2008-12-30| 414.23
#2008-12-31| 420.25
#2009-01-01| .
#2009-01-02| 430.95
#2009-01-05| 434.25
#2009-01-06| 432.36
#2009-01-07| 418.67
#2009-01-08| 423.90
#2009-01-09| 411.13
#2009-01-12| 395.57
#2009-01-13| 394.02
#2009-01-14| 378.23
#2009-01-15| 385.26
#2009-01-16| 392.33
#2009-01-19| .
#2009-01-20| 365.73
#2009-01-21| 373.37
#2009-01-22| 357.78
#2009-01-23| 355.84
#2009-01-26| 352.48
#2009-01-27| 359.05
#2009-01-28| 371.32
#2009-01-29| 349.74
#2009-01-30| 336.09
#2009-02-02| 331.76
#2009-02-03| 340.02
#2009-02-04| 340.67
#2009-02-05| 342.94
#2009-02-06| 352.24
#2009-02-09| 348.48
#2009-02-10| 329.80
#2009-02-11| 324.24
#2009-02-12| 326.98
#2009-02-13| 317.84
#2009-02-16| .
#2009-02-17| 303.72
#2009-02-18| 298.32
#2009-02-19| 289.68
#2009-02-20| 285.12
#2009-02-23| 275.10
#2009-02-24| 292.38
#2009-02-25| 289.47
#2009-02-26| 286.28
#2009-02-27| 279.69
#2009-03-02| 265.61
#2009-03-03| 256.82
#2009-03-04| 260.25
#2009-03-05| 243.64
#2009-03-06| 236.46
#2009-03-09| 233.00
#2009-03-10| 251.83
#2009-03-11| 257.09
#2009-03-12| 265.40
#2009-03-13| 272.27
#2009-03-16| 275.50
#2009-03-17| 286.81
#2009-03-18| 293.05
#2009-03-19| 291.90
#2009-03-20| 285.00
#2009-03-23| 309.50
#2009-03-24| 307.21
#2009-03-25| 318.08
#2009-03-26| 331.10
#2009-03-27| 320.55
#2009-03-30| 308.30
#2009-03-31| 310.69
#2009-04-01| 318.95
#2009-04-02| 338.22
#2009-04-03| 343.30
#2009-04-06| 342.60
#2009-04-07| 329.38
#2009-04-08| 331.64
#2009-04-09| 354.51
#2009-04-10| .
#2009-04-13| 352.00
#2009-04-14| 340.05
#2009-04-15| 346.53
#2009-04-16| 367.99
#2009-04-17| 373.67
#2009-04-20| 352.47
#2009-04-21| 363.60
#2009-04-22| 371.06
#2009-04-23| 373.14
#2009-04-24| 392.23
#2009-04-27| 383.53
#2009-04-28| 374.78
#2009-04-29| 380.04
#2009-04-30| 375.52
#2009-05-01| 373.95
#2009-05-04| 393.48
#2009-05-05| 398.62
#2009-05-06| 397.64
#2009-05-07| 379.23
#2009-05-08| 392.12
#2009-05-11| 377.56
#2009-05-12| 373.40
#2009-05-13| 351.65
#2009-05-14| 351.91
#2009-05-15| 350.99
#2009-05-18| 367.15
#2009-05-19| 368.14
#2009-05-20| 361.46
#2009-05-21| 351.63
#2009-05-22| 351.77
#2009-05-25| .
#2009-05-26| 365.10
#2009-05-27| 352.45
#2009-05-28| 357.74
#2009-05-29| 363.51
#2009-06-01| 383.87
#2009-06-02| 387.19
#2009-06-03| 377.01
#2009-06-04| 378.44
#2009-06-05| 373.33
#2009-06-08| 370.73
#2009-06-09| 370.67
#2009-06-10| 369.54
#2009-06-11| 370.03
#2009-06-12| 375.54
#2009-06-15| 366.22
#2009-06-16| 355.89
#2009-06-17| 348.72
#2009-06-18| 346.94
#2009-06-19| 347.37
#2009-06-22| 336.34
#2009-06-23| 338.81
#2009-06-24| 344.92
#2009-06-25| 354.94
#2009-06-26| 354.26
#2009-06-29| 355.35
#2009-06-30| 352.28
#2009-07-01| 352.96
#2009-07-02| 341.50
#2009-07-03| .
#2009-07-06| 344.71
#2009-07-07| 329.50
#2009-07-08| 330.27
#2009-07-09| 333.92
#2009-07-10| 329.29
#2009-07-13| 337.26
#2009-07-14| 338.62
#2009-07-15| 351.64
#2009-07-16| 357.78
#2009-07-17| 357.69
#2009-07-20| 365.69
#2009-07-21| 362.36
#2009-07-22| 367.14
#2009-07-23| 388.27
#2009-07-24| 391.93
#2009-07-27| 393.73
#2009-07-28| 400.20
#2009-07-29| 393.60
#2009-07-30| 401.71
#2009-07-31| 403.61
#2009-08-03| 412.37
#2009-08-04| 420.61
#2009-08-05| 419.57
#2009-08-06| 417.14
#2009-08-07| 427.69
#2009-08-10| 418.76
#2009-08-11| 411.50
#2009-08-12| 419.85
#2009-08-13| 421.06
#2009-08-14| 410.85
#2009-08-17| 397.99
#2009-08-18| 402.79
#2009-08-19| 407.00
#2009-08-20| 409.14
#2009-08-21| 421.90
#2009-08-24| 416.86
#2009-08-25| 420.21
#2009-08-26| 419.64
#2009-08-27| 421.74
#2009-08-28| 423.71
#2009-08-31| 417.77
#2009-09-01| 405.66
#2009-09-02| 400.56
#2009-09-03| 404.49
#2009-09-04| 408.90
#2009-09-07| .
#2009-09-08| 417.10
#2009-09-09| 419.56
#2009-09-10| 421.64
#2009-09-11| 426.29
#2009-09-14| 432.87
#2009-09-15| 437.49
#2009-09-16| 457.14
#2009-09-17| 452.80
#2009-09-18| 451.85
#2009-09-21| 442.90
#2009-09-22| 441.66
#2009-09-23| 435.91
#2009-09-24| 426.02
#2009-09-25| 422.01
#2009-09-28| 431.38
#2009-09-29| 431.83
#2009-09-30| 425.59
#2009-10-01| 411.32
#2009-10-02| 404.26
#2009-10-05| 411.49
#2009-10-06| 417.73
#2009-10-07| 414.79
#2009-10-08| 425.98
#2009-10-09| 424.29
#2009-10-12| 427.64
#2009-10-13| 431.34
#2009-10-14| 437.74
#2009-10-15| 443.50
#2009-10-16| 438.64
#2009-10-19| 443.45
#2009-10-20| 437.51
#2009-10-21| 427.87
#2009-10-22| 435.23
#2009-10-23| 427.08
#2009-10-26| 417.16
#2009-10-27| 413.34
#2009-10-28| 397.27
#2009-10-29| 407.79
#2009-10-30| 395.31
#2009-11-02| 396.06
#2009-11-03| 396.95
#2009-11-04| 397.03
#2009-11-05| 409.27
#2009-11-06| 411.40
#2009-11-09| 422.30
#2009-11-10| 422.17
#2009-11-11| 425.46
#2009-11-12| 418.63
#2009-11-13| 423.78
#2009-11-16| 434.71
#2009-11-17| 434.01
#2009-11-18| 431.49
#2009-11-19| 423.90
#2009-11-20| 421.16
#2009-11-23| 428.39
#2009-11-24| 424.11
#2009-11-25| 428.24
#2009-11-26| .
#2009-11-27| 417.27
#2009-11-30| 420.87
#2009-12-01| 429.68
#2009-12-02| 435.91
#2009-12-03| 433.69
#2009-12-04| 438.78
#2009-12-07| 433.84
#2009-12-08| 427.63
#2009-12-09| 429.51
#2009-12-10| 429.23
#2009-12-11| 435.11
#2009-12-14| 438.80
#2009-12-15| 436.87
#2009-12-16| 442.78
#2009-12-17| 438.80
#2009-12-18| 439.86
#2009-12-21| 446.35
#2009-12-22| 452.59
#2009-12-23| 455.15
#2009-12-24| 459.12
#2009-12-25| .
#2009-12-28| 456.61
#2009-12-29| 457.18
#2009-12-30| 455.22
#2009-12-31| 449.44
#2010-01-01| .
#2010-01-04| 456.17
#2010-01-05| 457.10
#2010-01-06| 457.41
#2010-01-07| 460.74
#2010-01-08| 460.03
#2010-01-11| 459.36
#2010-01-12| 455.02
#2010-01-13| 457.91
#2010-01-14| 455.91
#2010-01-15| 449.05
#2010-01-18| .
#2010-01-19| 456.11
#2010-01-20| 449.58
#2010-01-21| 438.06
#2010-01-22| 428.19
#2010-01-25| 429.36
#2010-01-26| 433.64
#2010-01-27| 433.42
#2010-01-28| 429.45
#2010-01-29| 422.45
#2010-02-01| 428.78
#2010-02-02| 440.62
#2010-02-03| 435.41
#2010-02-04| 422.29
#2010-02-05| 417.60
#2010-02-08| 415.94
#2010-02-09| 418.56
#2010-02-10| 416.94
#2010-02-11| 417.76
#2010-02-12| 418.60
#2010-02-15| .
#2010-02-16| 427.65
#2010-02-17| 426.47
#2010-02-18| 429.55
#2010-02-19| 433.29
#2010-02-22| 432.95
#2010-02-23| 426.78
#2010-02-24| 430.67
#2010-02-25| 426.92
#2010-02-26| 423.42
#2010-03-01| 430.22
#2010-03-02| 432.59
#2010-03-03| 436.15
#2010-03-04| 438.96
#2010-03-05| 447.28
#2010-03-08| 450.32
#2010-03-09| 450.10
#2010-03-10| 449.34
#2010-03-11| 453.45
#2010-03-12| 453.63
#2010-03-15| 454.60
#2010-03-16| 460.48
#2010-03-17| 470.89
#2010-03-18| 465.94
#2010-03-19| 461.35
#2010-03-22| 466.41
#2010-03-23| 471.87
#2010-03-24| 466.42
#2010-03-25| 461.38
#2010-03-26| 461.09
#2010-03-29| 465.57
#2010-03-30| 466.36
#2010-03-31| 464.91
#2010-04-01| 473.56
#2010-04-02| .
#2010-04-05| 480.17
#2010-04-06| 479.72
#2010-04-07| 475.68
#2010-04-08| 477.19
#2010-04-09| 483.75
#2010-04-12| 485.42
#2010-04-13| 486.78
#2010-04-14| 496.03
#2010-04-15| 498.64
#2010-04-16| 499.17
#2010-04-19| 500.40
#2010-04-20| 510.32
#2010-04-21| 514.96
#2010-04-22| 528.35
#2010-04-23| 536.70
#2010-04-26| 534.81
#2010-04-27| 512.78
#2010-04-28| 517.39
#2010-04-29| 527.80
#2010-04-30| 515.99
#2010-05-03| 526.68
#2010-05-04| 506.09
#2010-05-05| 496.88
#2010-05-06| 479.38
#2010-05-07| 467.83
#2010-05-10| 498.15
#2010-05-11| 496.09
#2010-05-12| 505.86
#2010-05-13| 498.17
#2010-05-14| 488.84
#2010-05-17| 491.44
#2010-05-18| 483.17
#2010-05-19| 477.45
#2010-05-20| 455.86
#2010-05-21| 462.02
#2010-05-24| 458.44
#2010-05-25| 458.07
#2010-05-26| 461.34
#2010-05-27| 477.49
#2010-05-28| 471.08
#2010-05-31| .
#2010-06-01| 459.86
#2010-06-02| 471.64
#2010-06-03| 472.63
#2010-06-04| 450.91
#2010-06-07| 438.41
#2010-06-08| 440.49
#2010-06-09| 439.20
#2010-06-10| 455.90
#2010-06-11| 459.68
#2010-06-14| 459.41
#2010-06-15| 468.87
#2010-06-16| 463.57
#2010-06-17| 457.68
#2010-06-18| 457.20
#2010-06-21| 459.24
#2010-06-22| 446.92
#2010-06-23| 446.44
#2010-06-24| 435.95
#2010-06-25| 438.42
#2010-06-28| 435.63
#2010-06-29| 420.91
#2010-06-30| 412.72
#2010-07-01| 410.52
#2010-07-02| 408.37
#2010-07-05| .
#2010-07-06| 410.97
#2010-07-07| 420.46
#2010-07-08| 423.96
#2010-07-09| 428.29
#2010-07-12| 430.31
#2010-07-13| 442.58
#2010-07-14| 437.63
#2010-07-15| 438.00
#2010-07-16| 423.77
#2010-07-19| 426.94
#2010-07-20| 434.93
#2010-07-21| 429.39
#2010-07-22| 439.91
#2010-07-23| 451.14
#2010-07-26| 459.32
#2010-07-27| 450.39
#2010-07-28| 443.32
#2010-07-29| 440.44
#2010-07-30| 441.77
#2010-08-02| 454.33
#2010-08-03| 445.16
#2010-08-04| 446.16
#2010-08-05| 443.30
#2010-08-06| 443.17
#2010-08-09| 447.95
#2010-08-10| 441.96
#2010-08-11| 427.37
#2010-08-12| 425.04
#2010-08-13| 423.39
#2010-08-16| 420.10
#2010-08-17| 429.81
#2010-08-18| 432.53
#2010-08-19| 421.41
#2010-08-20| 421.42
#2010-08-23| 417.89
#2010-08-24| 411.95
#2010-08-25| 417.94
#2010-08-26| 415.16
#2010-08-27| 424.61
#2010-08-30| 417.68
#2010-08-31| 419.37
#2010-09-01| 431.42
#2010-09-02| 437.28
#2010-09-03| 440.15
#2010-09-06| .
#2010-09-07| 431.95
#2010-09-08| 432.47
#2010-09-09| 433.58
#2010-09-10| 434.76
#2010-09-13| 439.30
#2010-09-14| 435.83
#2010-09-15| 433.68
#2010-09-16| 431.15
#2010-09-17| 431.31
#2010-09-20| 434.20
#2010-09-21| 435.20
#2010-09-22| 434.14
#2010-09-23| 429.04
#2010-09-24| 440.06
#2010-09-27| 438.18
#2010-09-28| 441.37
#2010-09-29| 438.46
#2010-09-30| 437.55
#2010-10-01| 442.12
#2010-10-04| 437.89
#2010-10-05| 448.16
#2010-10-06| 449.14
#2010-10-07| 448.86
#2010-10-08| 455.01
#2010-10-11| 453.21
#2010-10-12| 454.00
#2010-10-13| 455.13
#2010-10-14| 452.24
#2010-10-15| 449.86
#2010-10-18| 448.59
#2010-10-19| 444.50
#2010-10-20| 448.58
#2010-10-21| 451.33
#2010-10-22| 453.23
#2010-10-25| 457.19
#2010-10-26| 450.80
#2010-10-27| 446.84
#2010-10-28| 444.82
#2010-10-29| 448.37
#2010-11-01| 448.33
#2010-11-02| 454.73
#2010-11-03| 452.30
#2010-11-04| 466.25
#2010-11-05| 472.25
#2010-11-08| 475.88
#2010-11-09| 470.34
#2010-11-10| 472.69
#2010-11-11| 472.01
#2010-11-12| 472.74
#2010-11-15| 470.38
#2010-11-16| 463.46
#2010-11-17| 464.65
#2010-11-18| 469.07
#2010-11-19| 470.77
#2010-11-22| 474.22
#2010-11-23| 467.62
#2010-11-24| 475.16
#2010-11-25| .
#2010-11-26| 469.86
#2010-11-29| 470.15
#2010-11-30| 469.87
#2010-12-01| 485.29
#2010-12-02| 492.52
#2010-12-03| 492.77
#2010-12-06| 492.43
#2010-12-07| 495.94
#2010-12-08| 496.64
#2010-12-09| 501.06
#2010-12-10| 505.24
#2010-12-13| 507.19
#2010-12-14| 510.46
#2010-12-15| 508.58
#2010-12-16| 514.52
#2010-12-17| 513.38
#2010-12-20| 514.90
#2010-12-21| 515.66
#2010-12-22| 516.50
#2010-12-23| 514.33
#2010-12-24| .
#2010-12-27| 515.27
#2010-12-28| 514.77
#2010-12-29| 517.33
#2010-12-30| 516.03
#2010-12-31| 513.01
#2011-01-03| 521.95
#2011-01-04| 512.24
#2011-01-05| 513.12
#2011-01-06| 515.21
#2011-01-07| 517.49
#2011-01-10| 519.46
#2011-01-11| 521.62
#2011-01-12| 527.13
#2011-01-13| 525.21
#2011-01-14| 529.65
#2011-01-17| .
#2011-01-18| 529.42
#2011-01-19| 521.59
#2011-01-20| 523.08
#2011-01-21| 525.84
#2011-01-24| 534.40
#2011-01-25| 536.97
#2011-01-26| 538.68
#2011-01-27| 542.53
#2011-01-28| 531.66
#2011-01-31| 539.00
#2011-02-01| 547.15
#2011-02-02| 541.31
#2011-02-03| 544.26
#2011-02-04| 549.26
#2011-02-07| 550.50
#2011-02-08| 557.61
#2011-02-09| 555.88
#2011-02-10| 556.85
#2011-02-11| 559.44
#2011-02-14| 557.31
#2011-02-15| 550.31
#2011-02-16| 557.29
#2011-02-17| 565.56
#2011-02-18| 566.39
#2011-02-21| .
#2011-02-22| 550.54
#2011-02-23| 541.72
#2011-02-24| 540.28
#2011-02-25| 549.55
#2011-02-28| 554.73
#2011-03-01| 538.73
#2011-03-02| 540.76
#2011-03-03| 550.19
#2011-03-04| 544.06
#2011-03-07| 540.52
#2011-03-08| 549.99
#2011-03-09| 553.49
#2011-03-10| 540.27
#2011-03-11| 548.94
#2011-03-14| 548.60
#2011-03-15| 547.48
#2011-03-16| 538.15
#2011-03-17| 541.36
#2011-03-18| 546.48
#2011-03-21| 557.47
#2011-03-22| 550.33
#2011-03-23| 552.27
#2011-03-24| 554.90
#2011-03-25| 556.13
#2011-03-28| 554.69
#2011-03-29| 557.14
#2011-03-30| 563.09
#2011-03-31| 564.91
#2011-04-01| 573.78
#2011-04-04| 572.36
#2011-04-05| 575.52
#2011-04-06| 575.09
#2011-04-07| 574.58
#2011-04-08| 568.58
#2011-04-11| 567.73
#2011-04-12| 560.77
#2011-04-13| 561.81
#2011-04-14| 562.08
#2011-04-15| 563.66
#2011-04-18| 554.92
#2011-04-19| 558.12
#2011-04-20| 563.79
#2011-04-21| 566.48
#2011-04-22| .
#2011-04-25| 565.24
#2011-04-26| 565.07
#2011-04-27| 567.63
#2011-04-28| 568.58
#2011-04-29| 569.78
#2011-05-02| 569.47
#2011-05-03| 564.42
#2011-05-04| 560.89
#2011-05-05| 553.24
#2011-05-06| 555.28
#2011-05-09| 555.59
#2011-05-10| 563.33
#2011-05-11| 558.61
#2011-05-12| 560.96
#2011-05-13| 555.72
#2011-05-16| 552.25
#2011-05-17| 551.21
#2011-05-18| 556.47
#2011-05-19| 560.72
#2011-05-20| 557.64
#2011-05-23| 550.16
#2011-05-24| 547.28
#2011-05-25| 549.30
#2011-05-26| 552.09
#2011-05-27| 558.27
#2011-05-30| .
#2011-05-31| 567.19
#2011-06-01| 555.25
#2011-06-02| 552.35
#2011-06-03| 542.37
#2011-06-06| 535.81
#2011-06-07| 535.17
#2011-06-08| 530.85
#2011-06-09| 533.70
#2011-06-10| 526.10
#2011-06-13| 526.50
#2011-06-14| 537.04
#2011-06-15| 524.94
#2011-06-16| 525.93
#2011-06-17| 531.58
#2011-06-20| 534.09
#2011-06-21| 539.94
#2011-06-22| 534.17
#2011-06-23| 536.85
#2011-06-24| 530.37
#2011-06-27| 529.55
#2011-06-28| 533.93
#2011-06-29| 533.41
#2011-06-30| 536.76
#2011-07-01| 547.70
#2011-07-04| .
#2011-07-05| 545.14
#2011-07-06| 543.10
#2011-07-07| 547.54
#2011-07-08| 541.21
#2011-07-11| 531.30
#2011-07-12| 528.51
#2011-07-13| 529.53
#2011-07-14| 521.74
#2011-07-15| 523.36
#2011-07-18| 517.46
#2011-07-19| 525.09
#2011-07-20| 523.51
#2011-07-21| 523.96
#2011-07-22| 521.07
#2011-07-25| 521.52
#2011-07-26| 512.68
#2011-07-27| 501.62
#2011-07-28| 494.31
#2011-07-29| 496.15
#2011-08-01| 492.58
#2011-08-02| 472.58
#2011-08-03| 473.45
#2011-08-04| 451.31
#2011-08-05| 453.11
#2011-08-08| 426.63
#2011-08-09| 438.69
#2011-08-10| 421.39
#2011-08-11| 439.81
#2011-08-12| 446.80
#2011-08-15| 457.77
#2011-08-16| 454.36
#2011-08-17| 449.66
#2011-08-18| 423.85
#2011-08-19| 415.74
#2011-08-22| 419.04
#2011-08-23| 435.04
#2011-08-24| 446.01
#2011-08-25| 438.09
#2011-08-26| 449.17
#2011-08-29| 464.64
#2011-08-30| 465.62
#2011-08-31| 467.60
#2011-09-01| 456.54
#2011-09-02| 439.74
#2011-09-05| .
#2011-09-06| 442.78
#2011-09-07| 459.06
#2011-09-08| 451.19
#2011-09-09| 436.38
#2011-09-12| 437.24
#2011-09-13| 444.74
#2011-09-14| 455.08
#2011-09-15| 457.55
#2011-09-16| 455.24
#2011-09-19| 447.78
#2011-09-20| 441.40
#2011-09-21| 425.83
#2011-09-22| 414.25
#2011-09-23| 420.30
#2011-09-26| 436.45
#2011-09-27| 440.28
#2011-09-28| 433.14
#2011-09-29| 435.90
#2011-09-30| 419.42
#2011-10-03| 410.41
#2011-10-04| 427.09
#2011-10-05| 440.65
#2011-10-06| 448.63
#2011-10-07| 441.02
#2011-10-10| 451.46
#2011-10-11| 453.76
#2011-10-12| 457.86
#2011-10-13| 458.60
#2011-10-14| 466.01
#2011-10-17| 455.55
#2011-10-18| 470.05
#2011-10-19| 466.38
#2011-10-20| 468.05
#2011-10-21| 478.81
#2011-10-24| 486.12
#2011-10-25| 479.80
#2011-10-26| 486.56
#2011-10-27| 507.89
#2011-10-28| 500.04
#2011-10-31| 488.22
#2011-11-01| 476.03
#2011-11-02| 486.96
#2011-11-03| 496.47
#2011-11-04| 494.88
#2011-11-07| 495.95
#2011-11-08| 502.28
#2011-11-09| 482.76
#2011-11-10| 491.92
#2011-11-11| 499.34
#2011-11-14| 496.45
#2011-11-15| 503.92
#2011-11-16| 496.80
#2011-11-17| 492.24
#2011-11-18| 492.71
#2011-11-21| 486.55
#2011-11-22| 486.98
#2011-11-23| 476.17
#2011-11-24| .
#2011-11-25| 476.32
#2011-11-28| 486.41
#2011-11-29| 490.92
#2011-11-30| 514.04
#2011-12-01| 510.02
#2011-12-02| 507.94
#2011-12-05| 509.44
#2011-12-06| 511.38
#2011-12-07| 511.71
#2011-12-08| 498.77
#2011-12-09| 509.74
#2011-12-12| 509.65
#2011-12-13| 502.92
#2011-12-14| 494.37
#2011-12-15| 499.21
#2011-12-16| 503.11
#2011-12-19| 498.59
#2011-12-20| 513.99
#2011-12-21| 519.89
#2011-12-22| 524.22
#2011-12-23| 527.91
#2011-12-26| .
#2011-12-27| 528.94
#2011-12-28| 520.45
#2011-12-29| 532.11
#2011-12-30| 531.44
#2012-01-02| .
#2012-01-03| 537.29
#2012-01-04| 540.40
#2012-01-05| 545.63
#2012-01-06| 544.26
#2012-01-09| 547.08
#2012-01-10| 551.74
#2012-01-11| 558.73
#2012-01-12| 561.88
#2012-01-13| 560.71
#2012-01-16| .
#2012-01-17| 560.91
#2012-01-18| 568.87
#2012-01-19| 575.55
#2012-01-20| 571.10
#2012-01-23| 568.00
#2012-01-24| 569.96
#2012-01-25| 577.26
#2012-01-26| 577.90
#2012-01-27| 578.39
#2012-01-30| 576.12
#2012-01-31| 577.48
#2012-02-01| 582.19
#2012-02-02| 581.47
#2012-02-03| 591.88
#2012-02-06| 591.66
#2012-02-07| 593.18
#2012-02-08| 595.68
#2012-02-09| 602.47
#2012-02-10| 595.45
#2012-02-13| 599.79
#2012-02-14| 594.10
#2012-02-15| 590.35
#2012-02-16| 599.53
#2012-02-17| 600.44
#2012-02-20| .
#2012-02-21| 596.19
#2012-02-22| 593.11
#2012-02-23| 597.59
#2012-02-24| 595.52
#2012-02-27| 599.41
#2012-02-28| 597.76
#2012-02-29| 595.53
#2012-03-01| 596.34
#2012-03-02| 588.37
#2012-03-05| 592.20
#2012-03-06| 583.49
#2012-03-07| 594.46
#2012-03-08| 605.36
#2012-03-09| 614.38
#2012-03-12| 616.88
#2012-03-13| 631.02
#2012-03-14| 627.60
#2012-03-15| 634.82
#2012-03-16| 628.92
#2012-03-19| 631.49
#2012-03-20| 625.91
#2012-03-21| 629.04
#2012-03-22| 624.78
#2012-03-23| 626.13
#2012-03-26| 633.68
#2012-03-27| 633.24
#2012-03-28| 628.81
#2012-03-29| 627.70
#2012-03-30| 627.63
#2012-04-02| 628.53
#2012-04-03| 626.46
#2012-04-04| 620.41
#2012-04-05| 620.94
#2012-04-06| .
#2012-04-09| 614.60
#2012-04-10| 598.98
#2012-04-11| 612.92
#2012-04-12| 621.16
#2012-04-13| 616.53
#2012-04-16| 618.99
#2012-04-17| 624.97
#2012-04-18| 617.21
#2012-04-19| 613.17
#2012-04-20| 620.39
#2012-04-23| 613.41
#2012-04-24| 620.21
#2012-04-25| 628.38
#2012-04-26| 632.56
#2012-04-27| 643.65
#2012-04-30| 637.82
#2012-05-01| 644.15
#2012-05-02| 649.99
#2012-05-03| 649.09
#2012-05-04| 640.11
#2012-05-07| 644.46
#2012-05-08| 644.11
#2012-05-09| 639.38
#2012-05-10| 639.12
#2012-05-11| 640.43
#2012-05-14| 628.24
#2012-05-15| 619.02
#2012-05-16| 608.72
#2012-05-17| 587.45
#2012-05-18| 585.41
#2012-05-21| 598.49
#2012-05-22| 600.94
#2012-05-23| 608.43
#2012-05-24| 614.66
#2012-05-25| 617.13
#2012-05-28| .
#2012-05-29| 632.00
#2012-05-30| 619.82
#2012-05-31| 623.97
#2012-06-01| 598.83
#2012-06-04| 592.14
#2012-06-05| 600.10
#2012-06-06| 615.04
#2012-06-07| 618.32
#2012-06-08| 628.21
#2012-06-11| 615.51
#2012-06-12| 623.12
#2012-06-13| 612.78
#2012-06-14| 617.75
#2012-06-15| 623.04
#2012-06-18| 631.51
#2012-06-19| 637.77
#2012-06-20| 634.53
#2012-06-21| 613.30
#2012-06-22| 615.81
#2012-06-25| 606.40
#2012-06-26| 617.80
#2012-06-27| 623.40
#2012-06-28| 631.29
#2012-06-29| 647.91
#2012-07-02| 657.41
#2012-07-03| 661.22
#2012-07-04| .
#2012-07-05| 664.07
#2012-07-06| 659.89
#2012-07-09| 653.89
#2012-07-10| 645.88
#2012-07-11| 644.98
#2012-07-12| 649.78
#2012-07-13| 660.58
#2012-07-16| 652.57
#2012-07-17| 657.49
#2012-07-18| 664.56
#2012-07-19| 670.53
#2012-07-20| 664.21
#2012-07-23| 657.67
#2012-07-24| 649.57
#2012-07-25| 633.98
#2012-07-26| 636.47
#2012-07-27| 651.07
#2012-07-30| 646.93
#2012-07-31| 638.43
#2012-08-01| 630.36
#2012-08-02| 629.08
#2012-08-03| 646.62
#2012-08-06| 644.34
#2012-08-07| 653.93
#2012-08-08| 656.52
#2012-08-09| 659.95
#2012-08-10| 659.90
#2012-08-13| 657.98
#2012-08-14| 657.49
#2012-08-15| 656.06
#2012-08-16| 666.92
#2012-08-17| 673.07
#2012-08-20| 667.10
#2012-08-21| 662.39
#2012-08-22| 665.73
#2012-08-23| 664.66
#2012-08-24| 674.46
#2012-08-27| 670.97
#2012-08-28| 672.21
#2012-08-29| 675.48
#2012-08-30| 665.21
#2012-08-31| 672.77
#2012-09-03| .
#2012-09-04| 673.71
#2012-09-05| 669.69
#2012-09-06| 686.91
#2012-09-07| 690.35
#2012-09-10| 691.49
#2012-09-11| 691.59
#2012-09-12| 704.01
#2012-09-13| 710.99
#2012-09-14| 720.94
#2012-09-17| 708.52
#2012-09-18| 705.55
#2012-09-19| 717.19
#2012-09-20| 717.21
#2012-09-21| 725.22
#2012-09-24| 721.05
#2012-09-25| 705.62
#2012-09-26| 694.86
#2012-09-27| 706.78
#2012-09-28| 700.33
#2012-10-01| 697.60
#2012-10-02| 700.29
#2012-10-03| 711.27
#2012-10-04| 717.33
#2012-10-05| 722.37
#2012-10-08| 711.42
#2012-10-09| 691.00
#2012-10-10| 689.23
#2012-10-11| 687.42
#2012-10-12| 685.66
#2012-10-15| 696.30
#2012-10-16| 707.26
#2012-10-17| 716.94
#2012-10-18| 716.43
#2012-10-19| 707.04
#2012-10-22| 704.94
#2012-10-23| 697.96
#2012-10-24| 708.43
#2012-10-25| 687.85
#2012-10-26| 683.39
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 696.92
#2012-11-01| 715.64
#2012-11-02| 706.72
#2012-11-05| 714.06
#2012-11-06| 719.03
#2012-11-07| 709.53
#2012-11-08| 696.39
#2012-11-09| 692.88
#2012-11-12| 700.36
#2012-11-13| 708.33
#2012-11-14| 695.03
#2012-11-15| 688.04
#2012-11-16| 696.38
#2012-11-19| 716.73
#2012-11-20| 728.86
#2012-11-21| 731.74
#2012-11-22| .
#2012-11-23| 740.10
#2012-11-26| 738.51
#2012-11-27| 735.61
#2012-11-28| 737.73
#2012-11-29| 744.63
#2012-11-30| 746.27
#2012-12-03| 740.28
#2012-12-04| 741.33
#2012-12-05| 731.36
#2012-12-06| 732.51
#2012-12-07| 728.66
#2012-12-10| 733.93
#2012-12-11| 733.69
#2012-12-12| 733.85
#2012-12-13| 731.33
#2012-12-14| 733.13
#2012-12-17| 748.99
#2012-12-18| 753.90
#2012-12-19| 748.58
#2012-12-20| 755.94
#2012-12-21| 748.22
#2012-12-24| 751.00
#2012-12-25| 751.00
#2012-12-26| 744.96
#2012-12-27| 744.09
#2012-12-28| 736.83
#2012-12-31| 751.20
#2013-01-01| 751.20
#2013-01-02| 773.33
#2013-01-03| 770.60
#2013-01-04| 779.50
#2013-01-07| 775.57
#2013-01-08| 779.59
#2013-01-09| 786.27
#2013-01-10| 787.16
#2013-01-11| 788.84
#2013-01-14| 784.40
#2013-01-15| 786.40
#2013-01-16| 783.96
#2013-01-17| 794.05
#2013-01-18| 801.68
#2013-01-21| 801.68
#2013-01-22| 807.14
#2013-01-23| 807.93
#2013-01-24| 811.24
#2013-01-25| 816.76
#2013-01-28| 810.88
#2013-01-29| 817.83
#2013-01-30| 807.93
#2013-01-31| 809.42
#2013-02-01| 815.14
#2013-02-04| 808.01
#2013-02-05| 811.90
#2013-02-06| 813.16
#2013-02-07| 808.25
#2013-02-08| 813.63
#2013-02-11| 813.80
#2013-02-12| 823.73
#2013-02-13| 831.23
#2013-02-14| 824.56
#2013-02-15| 829.77
#2013-02-18| 829.77
#2013-02-19| 826.09
#2013-02-20| 796.73
#2013-02-21| 788.80
#2013-02-22| 800.08
#2013-02-25| 774.33
#2013-02-26| 787.04
#2013-02-27| 802.91
#2013-02-28| 802.08
#2013-03-01| 804.38
#2013-03-04| 814.20
#2013-03-05| 825.33
#2013-03-06| 824.24
#2013-03-07| 827.18
#2013-03-08| 834.09
#2013-03-11| 835.59
#2013-03-12| 830.46
#2013-03-13| 839.42
#2013-03-14| 844.24
#2013-03-15| 840.93
#2013-03-18| 841.25
#2013-03-19| 839.84
#2013-03-20| 854.78
#2013-03-21| 838.57
#2013-03-22| 836.43
#2013-03-25| 830.04
#2013-03-26| 832.36
#2013-03-27| 828.69
#2013-03-28| 831.02
#2013-03-29| 831.02
#2013-04-01| 817.19
#2013-04-02| 808.65
#2013-04-03| 791.29
#2013-04-04| 795.89
#2013-04-05| 802.69
#2013-04-08| 809.98
#2013-04-09| 810.03
#2013-04-10| 816.20
#2013-04-11| 824.56
#2013-04-12| 818.91
#2013-04-15| 781.19
#2013-04-16| 806.64
#2013-04-17| 793.03
#2013-04-18| 791.75
#2013-04-19| 806.04
#2013-04-22| 810.95
#2013-04-23| 820.86
#2013-04-24| 830.77
#2013-04-25| 836.49
#2013-04-26| 831.95
#2013-04-29| 835.46
#2013-04-30| 835.23
#2013-05-01| 824.42
#2013-05-02| 848.19
#2013-05-03| 872.25
#2013-05-06| 875.49
#2013-05-07| 882.29
#2013-05-08| 884.90
#2013-05-09| 879.55
#2013-05-10| 884.24
#2013-05-13| 883.06
#2013-05-14| 904.75
#2013-05-15| 914.15
#2013-05-16| 904.58
#2013-05-17| 916.88
#2013-05-20| 911.98
#2013-05-21| 910.66
#2013-05-22| 896.86
#2013-05-23| 896.59
#2013-05-24| 897.53
#2013-05-27| 897.53
#2013-05-28| 908.01
#2013-05-29| 894.23
#2013-05-30| 899.98
#2013-05-31| 889.57
#2013-06-03| 881.01
#2013-06-04| 862.30
#2013-06-05| 845.37
#2013-06-06| 857.01
#2013-06-07| 865.04
#2013-06-10| 865.52
#2013-06-11| 851.66
#2013-06-12| 846.43
#2013-06-13| 871.60
#2013-06-14| 866.37
#2013-06-17| 875.68
#2013-06-18| 882.09
#2013-06-19| 866.50
#2013-06-20| 833.19
#2013-06-21| 818.24
#2013-06-24| 806.65
#2013-06-25| 818.85
#2013-06-26| 825.37
#2013-06-27| 840.52
#2013-06-28| 825.20
#2013-07-01| 838.15
#2013-07-02| 833.66
#2013-07-03| 834.88
#2013-07-04| 834.88
#2013-07-05| 840.75
#2013-07-08| 838.64
#2013-07-09| 855.83
#2013-07-10| 859.73
#2013-07-11| 882.43
#2013-07-12| 885.48
#2013-07-15| 878.06
#2013-07-16| 869.83
#2013-07-17| 872.51
#2013-07-18| 863.10
#2013-07-19| 871.85
#2013-07-22| 872.89
#2013-07-23| 873.26
#2013-07-24| 864.30
#2013-07-25| 858.54
#2013-07-26| 857.75
#2013-07-29| 852.85
#2013-07-30| 859.70
#2013-07-31| 859.36
#2013-08-01| 880.00
#2013-08-02| 887.72
#2013-08-05| 881.54
#2013-08-06| 865.42
#2013-08-07| 854.07
#2013-08-08| 861.15
#2013-08-09| 858.19
#2013-08-12| 859.60
#2013-08-13| 848.33
#2013-08-14| 839.01
#2013-08-15| 829.60
#2013-08-16| 830.63
#2013-08-19| 821.32
#2013-08-20| 838.37
#2013-08-21| 835.63
#2013-08-22| 844.93
#2013-08-23| 837.69
#2013-08-26| 837.31
#2013-08-27| 819.25
#2013-08-28| 821.84
#2013-08-29| 829.15
#2013-08-30| 821.91
#2013-09-02| 821.91
#2013-09-03| 822.93
#2013-09-04| 826.52
#2013-09-05| 833.32
#2013-09-06| 837.38
#2013-09-09| 859.07
#2013-09-10| 868.86
#2013-09-11| 872.74
#2013-09-12| 867.20
#2013-09-13| 869.77
#2013-09-16| 876.54
#2013-09-17| 879.29
#2013-09-18| 901.48
#2013-09-19| 898.87
#2013-09-20| 888.40
#2013-09-23| 881.61
#2013-09-24| 885.42
#2013-09-25| 884.03
#2013-09-26| 888.35
#2013-09-27| 883.03
#2013-09-30| 886.83
#2013-10-01| 898.56
#2013-10-02| 896.14
#2013-10-03| 887.72
#2013-10-04| 894.51
#2013-10-07| 881.36
#2013-10-08| 859.22
#2013-10-09| 855.46
#2013-10-10| 875.38
#2013-10-11| 886.03
#2013-10-14| 884.70
#2013-10-15| 872.30
#2013-10-16| 872.46
#2013-10-17| 884.11
#2013-10-18| 893.04
#2013-10-21| 893.92
#2013-10-22| 913.45
#2013-10-23| 903.67
#2013-10-24| 922.46
#2013-10-25| 935.99
#2013-10-28| 931.58
#2013-10-29| 936.66
#2013-10-30| 924.55
#2013-10-31| 919.83
#2013-11-01| 917.07
#2013-11-04| 930.69
#2013-11-05| 921.06
#2013-11-06| 921.97
#2013-11-07| 906.30
#2013-11-08| 916.99
#2013-11-11| 916.13
#2013-11-12| 915.62
#2013-11-13| 925.40
#2013-11-14| 935.34
#2013-11-15| 939.03
#2013-11-18| 929.14
#2013-11-19| 928.25
#2013-11-20| 925.87
#2013-11-21| 939.04
#2013-11-22| 938.19
#2013-11-25| 935.97
#2013-11-26| 942.03
#2013-11-27| 943.54
#2013-11-28| 943.54
#2013-11-29| 939.51
#2013-12-02| 931.79
#2013-12-03| 923.16
#2013-12-04| 918.86
#2013-12-05| 916.28
#2013-12-06| 930.06
#2013-12-09| 933.89
#2013-12-10| 929.21
#2013-12-11| 912.94
#2013-12-12| 915.57
#2013-12-13| 918.73
#2013-12-16| 922.58
#2013-12-17| 918.74
#2013-12-18| 938.85
#2013-12-19| 930.46
#2013-12-20| 940.22
#2013-12-23| 951.12
#2013-12-24| 956.60
#2013-12-25| 956.60
#2013-12-26| 957.56
#2013-12-27| 958.04
#2013-12-30| 963.08
#2013-12-31| 965.84
#2014-01-01| 965.84
#2014-01-02| 957.38
#2014-01-03| 962.81
#2014-01-06| 954.04
#2014-01-07| 965.52
#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| 997.60
#2014-01-17| 988.49
#2014-01-20| .
#2014-01-21| 996.38
#2014-01-22|1001.47
#2014-01-23| 998.00
#2014-01-24| 967.16
#2014-01-27| 960.42
#2014-01-28| 976.19
#2014-01-29| 968.86
#2014-01-30| 959.43
#2014-01-31| 963.32
#2014-02-03| 929.80
#2014-02-04| 940.81
#2014-02-05| 938.08
#2014-02-06| 968.51
#2014-02-07| 980.76
#2014-02-10| 976.87
#2014-02-11| 986.07
#2014-02-12|1005.18
#2014-02-13|1014.72
#2014-02-14|1023.45
#2014-02-17| .
#2014-02-18|1025.19
#2014-02-19|1018.31
#2014-02-20|1024.95
#2014-02-21|1023.27
#2014-02-24|1019.23
#2014-02-25|1024.76
#2014-02-26|1043.79
#2014-02-27|1049.37
#2014-02-28|1048.83
#2014-03-03|1040.95
#2014-03-04|1057.24
#2014-03-05|1054.92
#2014-03-06|1055.99
#2014-03-07|1060.62
#2014-03-10|1051.91
#2014-03-11|1045.26
#2014-03-12|1042.54
#2014-03-13|1024.29
#2014-03-14|1031.16
#2014-03-17|1041.15
#2014-03-18|1049.77
#2014-03-19|1042.37
#2014-03-20|1033.79
#2014-03-21|1023.24
#2014-03-24|1014.62
#2014-03-25|1023.28
#2014-03-26|1004.62
#2014-03-27|1000.06
#2014-03-28|1012.46
#2014-03-31|1023.29
#2014-04-01|1031.25
#2014-04-02|1036.47
#2014-04-03|1033.42
#2014-04-04|1024.35
#2014-04-07| 995.81
#2014-04-08| 999.13
#2014-04-09|1015.05
#2014-04-10| 995.83
#2014-04-11| 985.91
#2014-04-14| 988.95
#2014-04-15| 992.06
#2014-04-16|1006.17
#2014-04-17|1013.50
#2014-04-18| .
#2014-04-21|1017.74
#2014-04-22|1028.11
#2014-04-23|1019.22
#2014-04-24|1020.83
#2014-04-25|1000.66
#2014-04-28| 989.37
#2014-04-29| 997.38
#2014-04-30| 998.94
#2014-05-01| 996.91
#2014-05-02|1006.13
#2014-05-05|1000.46
#2014-05-06| 984.64
#2014-05-07| 984.14
#2014-05-08| 975.21
#2014-05-09| 978.36
#2014-05-12| 998.08
#2014-05-13| 988.92
#2014-05-14| 979.66
#2014-05-15| 972.39
#2014-05-16| 983.58
#2014-05-19| 989.26
#2014-05-20| 979.47
#2014-05-21| 983.38
#2014-05-22| 989.20
#2014-05-23|1004.01
#2014-05-26| .
#2014-05-27|1005.12
#2014-05-28|1001.09
#2014-05-29|1000.67
#2014-05-30|1000.36
#2014-06-02|1002.21
#2014-06-03|1000.42
#2014-06-04|1004.03
#2014-06-05|1014.58
#2014-06-06|1023.93
#2014-06-09|1026.91
#2014-06-10|1030.75
#2014-06-11|1022.35
#2014-06-12|1017.87
#2014-06-13|1019.41
#2014-06-16|1018.12
#2014-06-17|1018.73
#2014-06-18|1026.92
#2014-06-19|1030.34
#2014-06-20|1025.46
#2014-06-23|1025.89
#2014-06-24|1021.33
#2014-06-25|1023.54
#2014-06-26|1020.20
#2014-06-27|1028.87
#2014-06-30|1029.98
#2014-07-01|1024.82
#2014-07-02|1014.83
#2014-07-03|1022.06
#2014-07-04| .
#2014-07-07|1009.07
#2014-07-08|1002.31
#2014-07-09|1003.99
#2014-07-10| 993.02
#2014-07-11| 992.38
#2014-07-14| 992.00
#2014-07-15| 987.87
#2014-07-16| 989.01
#2014-07-17| 983.26
#2014-07-18| 994.18
#2014-07-21| 991.34
#2014-07-22|1006.06
#2014-07-23|1011.16
#2014-07-24|1003.31
#2014-07-25|1001.07
#2014-07-28| 988.03
#2014-07-29| 990.01
#2014-07-30| 986.49
#2014-07-31| 965.41
#2014-08-01| 969.63
#2014-08-04| 979.14
#2014-08-05| 972.29
#2014-08-06| 975.53
#2014-08-07| 970.63
#2014-08-08| 987.82
#2014-08-11| 989.83
#2014-08-12| 987.29
#2014-08-13| 993.39
#2014-08-14|1000.09
#2014-08-15|1000.56
#2014-08-18|1014.52
#2014-08-19|1021.13
#2014-08-20|1022.15
#2014-08-21|1026.10
#2014-08-22|1023.90
#2014-08-25|1024.99
#2014-08-26|1029.26
#2014-08-27|1029.62
#2014-08-28|1029.00
#2014-08-29|1030.28
#2014-09-01| .
#2014-09-02|1030.46
#2014-09-03|1025.57
#2014-09-04|1028.17
#2014-09-05|1030.95
#2014-09-08|1031.67
#2014-09-09|1022.68
#2014-09-10|1021.90
#2014-09-11|1027.44
#2014-09-12|1016.00
#2014-09-15|1010.67
#2014-09-16|1016.35
#2014-09-17|1021.40
#2014-09-18|1020.36
#2014-09-19|1015.86
#2014-09-22|1004.72
#2014-09-23|1002.74
#2014-09-24|1011.52
#2014-09-25| 998.49
#2014-09-26|1003.40
#2014-09-29| 999.95
#2014-09-30| 993.32
#2014-10-01| 979.88
#2014-10-02| 981.94
#2014-10-03| 984.20
#2014-10-06| 978.77
#2014-10-07| 964.07
#2014-10-08| 978.06
#2014-10-09| 955.00
#2014-10-10| 936.81
#2014-10-13| 910.10
#2014-10-14| 915.75
#2014-10-15| 925.71
#2014-10-16| 940.68
#2014-10-17| 960.25
#2014-10-20| 975.38
#2014-10-21|1000.00
#2014-10-22| 991.97
#2014-10-23|1004.02
#2014-10-24|1011.53
#2014-10-27|1000.61
#2014-10-28|1002.49
#2014-10-29| 993.99
#2014-10-30| 997.81
#2014-10-31|1013.04
#2014-11-03|1012.97
#2014-11-04|1002.15
#2014-11-05|1011.57
#2014-11-06|1025.07
#2014-11-07|1031.86
#2014-11-10|1032.40
#2014-11-11|1036.07
#2014-11-12|1036.14
#2014-11-13|1032.74
#2014-11-14|1037.34
#2014-11-17|1033.43
#2014-11-18|1044.40
#2014-11-19|1045.50
#2014-11-20|1057.59
#2014-11-21|1065.96
#2014-11-24|1070.69
#2014-11-25|1060.24
#2014-11-26|1053.67
#2014-11-27| .
#2014-11-28|1044.11
#2014-12-01|1028.81
#2014-12-02|1039.30
#2014-12-03|1054.11
#2014-12-04|1056.94
#2014-12-05|1052.61
#2014-12-08|1040.87
#2014-12-09|1049.19
#2014-12-10|1021.98
#2014-12-11|1031.49
#2014-12-12|1008.00
#2014-12-15|1000.59
#2014-12-16|1001.53
#2014-12-17|1031.07
#2014-12-18|1050.21
#2014-12-19|1060.23
#2014-12-22|1056.87
#2014-12-23|1060.92
#2014-12-24|1061.11
#2014-12-25| .
#2014-12-26|1064.21
#2014-12-29|1070.90
#2014-12-30|1065.74
#2014-12-31|1058.79
#2015-01-01| .
#2015-01-02|1058.88
#2015-01-05|1040.47
#2015-01-06|1033.79
#2015-01-07|1049.19
#2015-01-08|1081.33
#2015-01-09|1081.76
#2015-01-12|1078.31
#2015-01-13|1068.09
#2015-01-14|1064.95
#2015-01-15|1049.99
#2015-01-16|1065.93
#2015-01-19| .
#2015-01-20|1059.74
#2015-01-21|1067.84
#2015-01-22|1080.62
#2015-01-23|1077.05
#2015-01-26|1091.23
#2015-01-27|1087.95
#2015-01-28|1076.25
#2015-01-29|1086.18
#2015-01-30|1073.54
#2015-02-02|1088.59
#2015-02-03|1104.64
#2015-02-04|1101.26
#2015-02-05|1102.41
#2015-02-06|1108.83
#2015-02-09|1106.86
#2015-02-10|1134.94
#2015-02-11|1134.52
#2015-02-12|1149.52
#2015-02-13|1159.25
#2015-02-16| .
#2015-02-17|1165.01
#2015-02-18|1168.97
#2015-02-19|1170.91
#2015-02-20|1173.19
#2015-02-23|1170.84
#2015-02-24|1173.95
#2015-02-25|1168.23
#2015-02-26|1162.46
#2015-02-27|1158.58
#2015-03-02|1175.90
#2015-03-03|1166.83
#2015-03-04|1165.90
#2015-03-05|1173.57
#2015-03-06|1159.46
#2015-03-09|1161.31
#2015-03-10|1145.00
#2015-03-11|1152.14
#2015-03-12|1167.78
#2015-03-13|1155.08
#2015-03-16|1160.78
#2015-03-17|1155.23
#2015-03-18|1162.32
#2015-03-19|1157.36
#2015-03-20|1172.25
#2015-03-23|1169.28
#2015-03-24|1169.62
#2015-03-25|1153.47
#2015-03-26|1152.99
#2015-03-27|1159.45
#2015-03-30|1178.49
#2015-03-31|1173.44
#2015-04-01|1165.64
#2015-04-02|1167.88
#2015-04-03| .
#2015-04-06|1174.84
#2015-04-07|1165.09
#2015-04-08|1170.57
#2015-04-09|1170.01
#2015-04-10|1175.11
#2015-04-13|1169.27
#2015-04-14|1171.14
#2015-04-15|1180.80
#2015-04-16|1163.51
#2015-04-17|1153.28
#2015-04-20|1156.66
#2015-04-21|1159.52
#2015-04-22|1159.84
#2015-04-23|1159.39
#2015-04-24|1165.43
#2015-04-27|1157.95
#2015-04-28|1158.28
#2015-04-29|1155.76
#2015-04-30|1149.89
#2015-05-01|1169.13
#2015-05-04|1169.67
#2015-05-05|1151.47
#2015-05-06|1154.13
#2015-05-07|1166.99
#2015-05-08|1185.99
#2015-05-11|1186.36
#2015-05-12|1181.08
#2015-05-13|1190.73
#2015-05-14|1206.06
#2015-05-15|1204.06
#2015-05-18|1206.15
#2015-05-19|1212.07
#2015-05-20|1205.46
#2015-05-21|1209.43
#2015-05-22|1202.77
#2015-05-25| .
#2015-05-26|1199.38
#2015-05-27|1207.06
#2015-05-28|1205.93
#2015-05-29|1195.17
#2015-06-01|1196.59
#2015-06-02|1199.69
#2015-06-03|1198.56
#2015-06-04|1183.27
#2015-06-05|1185.50
#2015-06-08|1174.86
#2015-06-09|1175.04
#2015-06-10|1190.66
#2015-06-11|1194.21
#2015-06-12|1184.73
#2015-06-15|1176.23
#2015-06-16|1176.75
#2015-06-17|1175.92
#2015-06-18|1188.95
#2015-06-19|1188.18
#2015-06-22|1196.17
#2015-06-23|1193.35
#2015-06-24|1179.80
#2015-06-25|1178.05
#2015-06-26|1180.28
#2015-06-29|1153.40
#2015-06-30|1154.40
#2015-07-01|1169.36
#2015-07-02|1164.34
#2015-07-03| .
#2015-07-06|1163.02
#2015-07-07|1170.06
#2015-07-08|1151.49
#2015-07-09|1152.66
#2015-07-10|1173.39
#2015-07-13|1184.21
#2015-07-14|1187.01
#2015-07-15|1174.58
#2015-07-16|1161.66
#2015-07-17|1165.85
#2015-07-20|1179.00
#2015-07-21|1172.72
#2015-07-22|1184.99
#2015-07-23|1186.94
#2015-07-24|1174.69
#2015-07-27|1158.93
#2015-07-28|1185.75
#2015-07-29|1207.41
#2015-07-30|1211.02
#2015-07-31|1212.78
#2015-08-03|1207.95
#2015-08-04|1223.90
#2015-08-05|1226.54
#2015-08-06|1212.69
#2015-08-07|1212.78
#2015-08-10|1235.54
#2015-08-11|1230.86
#2015-08-12|1236.88
#2015-08-13|1240.51
#2015-08-14|1253.86
#2015-08-17|1267.28
#2015-08-18|1273.53
#2015-08-19|1257.73
#2015-08-20|1219.35
#2015-08-21|1189.27
#2015-08-24|1141.44
#2015-08-25|1122.41
#2015-08-26|1148.13
#2015-08-27|1180.48
#2015-08-28|1183.31
#2015-08-31|1182.42
#2015-09-01|1153.26
#2015-09-02|1181.98
#2015-09-03|1193.14
#2015-09-04|1179.00
#2015-09-07| .
#2015-09-08|1210.57
#2015-09-09|1201.98
#2015-09-10|1197.69
#2015-09-11|1205.97
#2015-09-14|1203.78
#2015-09-15|1211.89
#2015-09-16|1219.60
#2015-09-17|1222.05
#2015-09-18|1196.22
#2015-09-21|1198.75
#2015-09-22|1169.59
#2015-09-23|1149.33
#2015-09-24|1132.59
#2015-09-25|1132.66
#2015-09-28|1092.70
#2015-09-29|1071.25
#2015-09-30|1097.23
#2015-10-01|1120.27
#2015-10-02|1142.30
#2015-10-05|1160.29
#2015-10-06|1143.82
#2015-10-07|1160.09
#2015-10-08|1183.58
#2015-10-09|1182.03
#2015-10-12|1178.52
#2015-10-13|1160.18
#2015-10-14|1145.31
#2015-10-15|1148.49
#2015-10-16|1158.46
#2015-10-19|1158.76
#2015-10-20|1156.40
#2015-10-21|1153.01
#2015-10-22|1186.33
#2015-10-23|1188.27
#2015-10-26|1184.03
#2015-10-27|1169.31
#2015-10-28|1199.79
#2015-10-29|1205.61
#2015-10-30|1226.83
#2015-11-02|1238.28
#2015-11-03|1219.20
#2015-11-04|1228.47
#2015-11-05|1244.72
#2015-11-06|1235.61
#2015-11-09|1226.05
#2015-11-10|1228.73
#2015-11-11|1238.87
#2015-11-12|1215.16
#2015-11-13|1215.41
#2015-11-16|1239.95
#2015-11-17|1242.14
#2015-11-18|1268.03
#2015-11-19|1269.56
#2015-11-20|1272.92
#2015-11-23|1275.52
#2015-11-24|1277.58
#2015-11-25|1278.20
#2015-11-26| .
#2015-11-27|1281.03
#2015-11-30|1269.94
#2015-12-01|1282.89
#2015-12-02|1271.10
#2015-12-03|1241.04
#2015-12-04|1258.85
#2015-12-07|1246.88
#2015-12-08|1246.26
#2015-12-09|1224.37
#2015-12-10|1227.95
#2015-12-11|1214.00
#2015-12-14|1214.71
#2015-12-15|1220.23
#2015-12-16|1239.82
#2015-12-17|1212.45
#2015-12-18|1192.76
#2015-12-21|1202.91
#2015-12-22|1211.83
#2015-12-23|1229.73
#2015-12-24|1229.29
#2015-12-25| .
#2015-12-28|1225.29
#2015-12-29|1228.04
#2015-12-30|1219.11
#2015-12-31|1208.64
#2016-01-01| .
#2016-01-04|1194.15
#2016-01-05|1191.27
#2016-01-06|1163.96
#2016-01-07|1130.32
#2016-01-08|1115.63
#2016-01-11|1104.17
#2016-01-12|1115.89
#2016-01-13|1077.16
#2016-01-14|1090.94
#2016-01-15|1076.74
#2016-01-18| .
#2016-01-19|1067.18
#2016-01-20|1063.07
#2016-01-21|1066.64
#2016-01-22|1093.49
#2016-01-25|1065.06
#2016-01-26|1085.24
#2016-01-27|1081.36
#2016-01-28|1074.08
#2016-01-29|1121.38
#2016-02-01|1112.84
#2016-02-02|1089.60
#2016-02-03|1102.43
#2016-02-04|1121.98
#2016-02-05|1101.19
#2016-02-08|1064.17
#2016-02-09|1092.45
#2016-02-10|1103.57
#2016-02-11|1082.82
#2016-02-12|1110.27
#2016-02-15| .
#2016-02-16|1129.65
#2016-02-17|1152.26
#2016-02-18|1140.53
#2016-02-19|1142.39
#2016-02-22|1158.81
#2016-02-23|1154.17
#2016-02-24|1174.14
#2016-02-25|1190.21
#2016-02-26|1202.84
#2016-02-29|1193.14
#2016-03-01|1228.07
#2016-03-02|1224.24
#2016-03-03|1227.18
#2016-03-04|1232.73
#2016-03-07|1236.58
#2016-03-08|1225.91
#2016-03-09|1228.36
#2016-03-10|1233.18
#2016-03-11|1250.65
#2016-03-14|1248.70
#2016-03-15|1249.22
#2016-03-16|1263.14
#2016-03-17|1277.02
#2016-03-18|1283.23
#2016-03-21|1285.33
#2016-03-22|1296.42
#2016-03-23|1290.75
#2016-03-24|1290.54
#2016-03-25| .
#2016-03-28|1298.85
#2016-03-29|1310.86
#2016-03-30|1307.78
#2016-03-31|1313.36
#2016-04-01|1328.97
#2016-04-04|1318.89
#2016-04-05|1318.14
#2016-04-06|1349.32
#2016-04-07|1340.74
#2016-04-08|1356.76
#2016-04-11|1348.74
#2016-04-12|1355.65
#2016-04-13|1370.28
#2016-04-14|1364.38
#2016-04-15|1371.97
#2016-04-18|1378.07
#2016-04-19|1377.89
#2016-04-20|1384.30
#2016-04-21|1376.22
#2016-04-22|1382.98
#2016-04-25|1378.02
#2016-04-26|1380.62
#2016-04-27|1378.83
#2016-04-28|1350.91
#2016-04-29|1340.52
#2016-05-02|1355.08
#2016-05-03|1353.63
#2016-05-04|1349.18
#2016-05-05|1360.24
#2016-05-06|1372.63
#2016-05-09|1381.55
#2016-05-10|1403.47
#2016-05-11|1390.09
#2016-05-12|1396.18
#2016-05-13|1385.64
#2016-05-16|1398.65
#2016-05-17|1387.74
#2016-05-18|1386.93
#2016-05-19|1378.37
#2016-05-20|1394.56
#2016-05-23|1398.50
#2016-05-24|1418.60
#2016-05-25|1423.63
#2016-05-26|1418.21
#2016-05-27|1422.51
#2016-05-30| .
#2016-05-31|1419.52
#2016-06-01|1419.98
#2016-06-02|1414.48
#2016-06-03|1410.22
#2016-06-06|1412.06
#2016-06-07|1421.60
#2016-06-08|1431.26
#2016-06-09|1425.03
#2016-06-10|1402.72
#2016-06-13|1391.22
#2016-06-14|1385.87
#2016-06-15|1384.06
#2016-06-16|1387.58
#2016-06-17|1386.71
#2016-06-20|1402.71
#2016-06-21|1402.16
#2016-06-22|1401.02
#2016-06-23|1418.36
#2016-06-24|1392.89
#2016-06-27|1353.51
#2016-06-28|1382.34
#2016-06-29|1399.73
#2016-06-30|1426.15
#2016-07-01|1427.56
#2016-07-04| .
#2016-07-05|1420.44
#2016-07-06|1445.72
#2016-07-07|1448.20
#2016-07-08|1473.02
#2016-07-11|1482.23
#2016-07-12|1487.91
#2016-07-13|1487.32
#2016-07-14|1486.32
#2016-07-15|1488.62
#2016-07-18|1492.97
#2016-07-19|1491.51
#2016-07-20|1503.62
#2016-07-21|1471.18
#2016-07-22|1482.77
#2016-07-25|1483.65
#2016-07-26|1494.96
#2016-07-27|1494.58
#2016-07-28|1514.78
#2016-07-29|1501.69
#2016-08-01|1480.74
#2016-08-02|1482.27
#2016-08-03|1490.07
#2016-08-04|1484.94
#2016-08-05|1494.29
#2016-08-08|1497.24
#2016-08-09|1490.67
#2016-08-10|1497.55
#2016-08-11|1497.71
#2016-08-12|1490.30
#2016-08-15|1497.59
#2016-08-16|1478.79
#2016-08-17|1471.33
#2016-08-18|1477.04
#2016-08-19|1471.86
#2016-08-22|1482.04
#2016-08-23|1492.38
#2016-08-24|1484.97
#2016-08-25|1477.41
#2016-08-26|1469.62
#2016-08-29|1480.81
#2016-08-30|1479.38
#2016-08-31|1464.13
#2016-09-01|1464.86
#2016-09-02|1472.86
#2016-09-05| .
#2016-09-06|1461.04
#2016-09-07|1460.36
#2016-09-08|1453.41
#2016-09-09|1397.76
#2016-09-12|1421.21
#2016-09-13|1401.09
#2016-09-14|1399.34
#2016-09-15|1410.22
#2016-09-16|1389.83
#2016-09-19|1396.87
#2016-09-20|1389.82
#2016-09-21|1413.56
#2016-09-22|1435.04
#2016-09-23|1435.82
#2016-09-26|1434.77
#2016-09-27|1444.87
#2016-09-28|1450.67
#2016-09-29|1433.76
#2016-09-30|1433.74
#2016-10-03|1421.87
#2016-10-04|1409.64
#2016-10-05|1406.12
#2016-10-06|1427.86
#2016-10-07|1388.13
#2016-10-10|1400.22
#2016-10-11|1378.89
#2016-10-12|1389.11
#2016-10-13|1390.22
#2016-10-14|1394.00
#2016-10-17|1400.94
#2016-10-18|1400.78
#2016-10-19|1389.85
#2016-10-20|1391.80
#2016-10-21|1397.71
#2016-10-24|1407.61
#2016-10-25|1337.79
#2016-10-26|1342.21
#2016-10-27|1332.06
#2016-10-28|1335.70
#2016-10-31|1345.96
#2016-11-01|1337.65
#2016-11-02|1322.52
#2016-11-03|1321.47
#2016-11-04|1340.90
#2016-11-07|1365.13
#2016-11-08|1381.40
#2016-11-09|1443.25
#2016-11-10|1480.03
#2016-11-11|1470.30
#2016-11-14|1483.57
#2016-11-15|1494.15
#2016-11-16|1469.34
#2016-11-17|1477.50
#2016-11-18|1470.90
#2016-11-21|1484.16
#2016-11-22|1487.53
#2016-11-23|1495.76
#2016-11-24| .
#2016-11-25|1509.79
#2016-11-28|1478.67
#2016-11-29|1487.13
#2016-11-30|1472.84
#2016-12-01|1466.47
#2016-12-02|1471.02
#2016-12-05|1485.57
#2016-12-06|1495.26
#2016-12-07|1518.31
#2016-12-08|1522.50
#2016-12-09|1524.63
#2016-12-12|1504.67
#2016-12-13|1501.83
#2016-12-14|1489.25
#2016-12-15|1477.32
#2016-12-16|1483.05
#2016-12-19|1486.09
#2016-12-20|1481.30
#2016-12-21|1487.74
#2016-12-22|1475.90
#2016-12-23|1482.65
#2016-12-26| .
#2016-12-27|1493.35
#2016-12-28|1474.32
#2016-12-29|1476.15
#2016-12-30|1460.39
#2017-01-02| .
#2017-01-03|1475.91
#2017-01-04|1496.90
#2017-01-05|1491.91
#2017-01-06|1480.96
#2017-01-09|1450.80
#2017-01-10|1459.44
#2017-01-11|1471.02
#2017-01-12|1465.89
#2017-01-13|1478.77
#2017-01-16| .
#2017-01-17|1467.67
#2017-01-18|1478.55
#2017-01-19|1473.80
#2017-01-20|1486.81
#2017-01-23|1486.96
#2017-01-24|1512.38
#2017-01-25|1537.55
#2017-01-26|1555.93
#2017-01-27|1544.30
#2017-01-30|1532.04
#2017-01-31|1523.04
#2017-02-01|1525.38
#2017-02-02|1511.86
#2017-02-03|1524.88
#2017-02-06|1521.53
#2017-02-07|1511.34
#2017-02-08|1515.43
#2017-02-09|1523.73
#2017-02-10|1537.59
#2017-02-13|1542.50
#2017-02-14|1534.81
#2017-02-15|1536.16
#2017-02-16|1539.13
#2017-02-17|1531.59
#2017-02-20| .
#2017-02-21|1548.72
#2017-02-22|1545.57
#2017-02-23|1528.55
#2017-02-24|1533.08
#2017-02-27|1549.62
#2017-02-28|1534.90
#2017-03-01|1566.78
#2017-03-02|1550.79
#2017-03-03|1547.14
#2017-03-06|1532.26
#2017-03-07|1521.30
#2017-03-08|1527.51
#2017-03-09|1520.42
#2017-03-10|1536.69
#2017-03-13|1540.42
#2017-03-14|1529.08
#2017-03-15|1550.90
#2017-03-16|1545.80
#2017-03-17|1549.16
#2017-03-20|1540.80
#2017-03-21|1519.08
#2017-03-22|1531.13
#2017-03-23|1532.65
#2017-03-24|1518.51
#2017-03-27|1515.76
#2017-03-28|1527.88
#2017-03-29|1535.00
#2017-03-30|1531.61
#2017-03-31|1541.67
#2017-04-03|1528.92
#2017-04-04|1512.14
#2017-04-05|1502.31
#2017-04-06|1516.63
#2017-04-07|1528.74
#2017-04-10|1526.74
#2017-04-11|1532.82
#2017-04-12|1510.28
#2017-04-13|1495.86
#2017-04-14| .
#2017-04-17|1513.58
#2017-04-18|1509.28
#2017-04-19|1511.59
#2017-04-20|1541.88
#2017-04-21|1548.14
#2017-04-24|1562.78
#2017-04-25|1577.18
#2017-04-26|1575.37
#2017-04-27|1583.08
#2017-04-28|1569.66
#2017-05-01|1570.81
#2017-05-02|1594.68
#2017-05-03|1590.79
#2017-05-04|1597.82
#2017-05-05|1606.57
#2017-05-08|1599.88
#2017-05-09|1603.68
#2017-05-10|1611.80
#2017-05-11|1601.83
#2017-05-12|1582.32
#2017-05-15|1601.19
#2017-05-16|1595.66
#2017-05-17|1562.49
#2017-05-18|1574.85
#2017-05-19|1581.76
#2017-05-22|1586.99
#2017-05-23|1584.55
#2017-05-24|1580.98
#2017-05-25|1587.22
#2017-05-26|1581.26
#2017-05-29| .
#2017-05-30|1578.18
#2017-05-31|1575.52
#2017-06-01|1597.84
#2017-06-02|1609.42
#2017-06-05|1603.05
#2017-06-06|1592.81
#2017-06-07|1598.55
#2017-06-08|1612.78
#2017-06-09|1632.86
#2017-06-12|1632.62
#2017-06-13|1653.31
#2017-06-14|1647.25
#2017-06-15|1639.49
#2017-06-16|1638.51
#2017-06-19|1660.21
#2017-06-20|1653.83
#2017-06-21|1644.78
#2017-06-22|1643.91
#2017-06-23|1655.29
#2017-06-26|1662.76
#2017-06-27|1643.03
#2017-06-28|1655.73
#2017-06-29|1635.56
#2017-06-30|1641.80
#2017-07-03|1647.54
#2017-07-04| .
#2017-07-05|1653.66
#2017-07-06|1640.52
#2017-07-07|1649.81
#2017-07-10|1642.51
#2017-07-11|1639.00
#2017-07-12|1650.20
#2017-07-13|1652.12
#2017-07-14|1653.34
#2017-07-17|1654.66
#2017-07-18|1644.33
#2017-07-19|1660.33
#2017-07-20|1641.60
#2017-07-21|1643.41
#2017-07-24|1635.55
#2017-07-25|1638.46
#2017-07-26|1630.69
#2017-07-27|1627.25
#2017-07-28|1622.11
#2017-07-31|1613.01
#2017-08-01|1595.35
#2017-08-02|1604.27
#2017-08-03|1588.11
#2017-08-04|1602.32
#2017-08-07|1596.82
#2017-08-08|1581.72
#2017-08-09|1579.19
#2017-08-10|1549.03
#2017-08-11|1550.13
#2017-08-14|1567.48
#2017-08-15|1560.44
#2017-08-16|1563.37
#2017-08-17|1537.89
#2017-08-18|1534.41
#2017-08-21|1531.56
#2017-08-22|1558.19
#2017-08-23|1547.81
#2017-08-24|1540.74
#2017-08-25|1542.27
#2017-08-28|1552.71
#2017-08-29|1549.13
#2017-08-30|1583.24
#2017-08-31|1592.85
#2017-09-01|1600.41
#2017-09-04| .
#2017-09-05|1592.37
#2017-09-06|1599.94
#2017-09-07|1597.40
#2017-09-08|1623.41
#2017-09-11|1610.10
#2017-09-12|1626.44
#2017-09-13|1608.23
#2017-09-14|1599.92
#2017-09-15|1590.20
#2017-09-18|1593.19
#2017-09-19|1586.80
#2017-09-20|1610.46
#2017-09-21|1612.86
#2017-09-22|1616.95
#2017-09-25|1617.10
#2017-09-26|1621.18
#2017-09-27|1634.32
#2017-09-28|1648.69
#2017-09-29|1653.63
#2017-10-02|1658.73
#2017-10-03|1677.56
#2017-10-04|1681.74
#2017-10-05|1690.50
#2017-10-06|1693.94
#2017-10-09|1690.52
#2017-10-10|1683.37
#2017-10-11|1681.35
#2017-10-12|1688.78
#2017-10-13|1684.27
#2017-10-16|1687.06
#2017-10-17|1681.50
#2017-10-18|1678.93
#2017-10-19|1693.69
#2017-10-20|1713.47
#2017-10-23|1713.09
#2017-10-24|1730.55
#2017-10-25|1703.63
#2017-10-26|1728.24
#2017-10-27|1724.65
#2017-10-30|1721.24
#2017-10-31|1725.94
#2017-11-01|1720.97
#2017-11-02|1706.33
#2017-11-03|1716.62
#2017-11-06|1715.47
#2017-11-07|1708.00
#2017-11-08|1713.64
#2017-11-09|1698.22
#2017-11-10|1699.99
#2017-11-13|1705.68
#2017-11-14|1706.90
#2017-11-15|1689.27
#2017-11-16|1710.20
#2017-11-17|1709.43
#2017-11-20|1716.51
#2017-11-21|1726.48
#2017-11-22|1725.29
#2017-11-23| .
#2017-11-24|1726.55
#2017-11-27|1717.53
#2017-11-28|1750.71
#2017-11-29|1763.58
#2017-11-30|1785.74
#2017-12-01|1760.09
#2017-12-04|1795.24
#2017-12-05|1777.82
#2017-12-06|1754.66
#2017-12-07|1779.50
#2017-12-08|1797.82
#2017-12-11|1781.19
#2017-12-12|1770.91
#2017-12-13|1767.95
#2017-12-14|1741.16
#2017-12-15|1754.53
#2017-12-18|1778.42
#2017-12-19|1770.68
#2017-12-20|1780.83
#2017-12-21|1796.57
#2017-12-22|1794.87
#2017-12-25| .
#2017-12-26|1808.88
#2017-12-27|1811.87
#2017-12-28|1819.42
#2017-12-29|1815.01
#2018-01-01| .
#2018-01-02|1831.17
#2018-01-03|1846.88
#2018-01-04|1845.57
#2018-01-05|1867.25
#2018-01-08|1877.95
#2018-01-09|1861.01
#2018-01-10|1840.57
#2018-01-11|1870.16
#2018-01-12|1881.95
#2018-01-15| .
#2018-01-16|1857.80
#2018-01-17|1875.03
#2018-01-18|1882.14
#2018-01-19|1888.95
#2018-01-22|1883.73
#2018-01-23|1888.86
#2018-01-24|1898.87
#2018-01-25|1904.72
#2018-01-26|1915.13
#2018-01-29|1888.69
#2018-01-30|1883.45
#2018-01-31|1859.85
#2018-02-01|1838.96
#2018-02-02|1787.31
#2018-02-05|1724.11
#2018-02-06|1752.83
#2018-02-07|1761.91
#2018-02-08|1693.72
#2018-02-09|1726.47
#2018-02-12|1752.32
#2018-02-13|1764.02
#2018-02-14|1771.59
#2018-02-15|1784.76
#2018-02-16|1771.93
#2018-02-19| .
#2018-02-20|1752.29
#2018-02-21|1736.87
#2018-02-22|1743.44
#2018-02-23|1751.91
#2018-02-26|1758.72
#2018-02-27|1727.25
#2018-02-28|1707.15
#2018-03-01|1687.27
#2018-03-02|1686.85
#2018-03-05|1701.01
#2018-03-06|1725.63
#2018-03-07|1730.71
#2018-03-08|1728.02
#2018-03-09|1769.46
#2018-03-12|1765.89
#2018-03-13|1765.23
#2018-03-14|1746.30
#2018-03-15|1740.96
#2018-03-16|1742.77
#2018-03-19|1722.90
#2018-03-20|1724.06
#2018-03-21|1733.46
#2018-03-22|1694.54
#2018-03-23|1681.49
#2018-03-26|1726.54
#2018-03-27|1703.40
#2018-03-28|1687.58
#2018-03-29|1716.53
#2018-03-30| .
#2018-04-02|1674.22
#2018-04-03|1703.02
#2018-04-04|1726.54
#2018-04-05|1743.48
#2018-04-06|1703.35
#2018-04-09|1695.80
#2018-04-10|1717.29
#2018-04-11|1707.45
#2018-04-12|1712.05
#2018-04-13|1697.15
#2018-04-16|1714.58
#2018-04-17|1744.87
#2018-04-18|1748.63
#2018-04-19|1716.26
#2018-04-20|1699.75
#2018-04-23|1698.35
#2018-04-24|1636.65
#2018-04-25|1634.30
#2018-04-26|1636.52
#2018-04-27|1644.47
#2018-04-30|1620.44
#2018-05-01|1632.87
#2018-05-02|1623.61
#2018-05-03|1630.26
#2018-05-04|1652.74
#2018-05-07|1654.73
#2018-05-08|1670.08
#2018-05-09|1671.36
#2018-05-10|1671.55
#2018-05-11|1681.98
#2018-05-14|1677.94
#2018-05-15|1670.97
#2018-05-16|1678.16
#2018-05-17|1675.17
#2018-05-18|1700.48
#2018-05-21|1707.25
#2018-05-22|1675.19
#2018-05-23|1692.22
#2018-05-24|1695.50
#2018-05-25|1703.48
#2018-05-28| .
#2018-05-29|1696.89
#2018-05-30|1703.60
#2018-05-31|1683.07
#2018-06-01|1699.44
#2018-06-04|1706.04
#2018-06-05|1712.75
#2018-06-06|1726.11
#2018-06-07|1732.96
#2018-06-08|1746.84
#2018-06-11|1743.86
#2018-06-12|1760.42
#2018-06-13|1737.68
#2018-06-14|1747.82
#2018-06-15|1747.50
#2018-06-18|1741.39
#2018-06-19|1731.73
#2018-06-20|1735.11
#2018-06-21|1707.40
#2018-06-22|1714.62
#2018-06-25|1696.73
#2018-06-26|1703.28
#2018-06-27|1690.34
#2018-06-28|1690.31
#2018-06-29|1704.42
#2018-07-02|1701.50
#2018-07-03|1713.73
#2018-07-04| .
#2018-07-05|1727.44
#2018-07-06|1739.34
#2018-07-09|1749.00
#2018-07-10|1750.46
#2018-07-11|1731.13
#2018-07-12|1733.27
#2018-07-13|1744.14
#2018-07-16|1730.14
#2018-07-17|1748.13
#2018-07-18|1753.00
#2018-07-19|1767.38
#2018-07-20|1754.85
#2018-07-23|1738.78
#2018-07-24|1745.74
#2018-07-25|1727.56
#2018-07-26|1729.15
#2018-07-27|1737.33
#2018-07-30|1725.21
#2018-07-31|1727.23
#2018-08-01|1712.41
#2018-08-02|1712.13
#2018-08-03|1719.60
#2018-08-06|1725.37
#2018-08-07|1730.47
#2018-08-08|1711.21
#2018-08-09|1710.69
#2018-08-10|1692.86
#2018-08-13|1676.34
#2018-08-14|1689.96
#2018-08-15|1691.04
#2018-08-16|1701.35
#2018-08-17|1707.45
#2018-08-20|1709.27
#2018-08-21|1723.61
#2018-08-22|1711.76
#2018-08-23|1702.09
#2018-08-24|1714.69
#2018-08-27|1734.52
#2018-08-28|1725.12
#2018-08-29|1730.41
#2018-08-30|1717.91
#2018-08-31|1708.18
#2018-09-03| .
#2018-09-04|1709.58
#2018-09-05|1718.07
#2018-09-06|1715.15
#2018-09-07|1718.91
#2018-09-10|1720.45
#2018-09-11|1732.66
#2018-09-12|1735.87
#2018-09-13|1735.79
#2018-09-14|1735.85
#2018-09-17|1731.69
#2018-09-18|1741.16
#2018-09-19|1744.16
#2018-09-20|1747.12
#2018-09-21|1731.13
#2018-09-24|1713.35
#2018-09-25|1695.38
#2018-09-26|1681.33
#2018-09-27|1675.49
#2018-09-28|1660.40
#2018-10-01|1660.16
#2018-10-02|1655.82
#2018-10-03|1638.49
#2018-10-04|1625.16
#2018-10-05|1613.48
#2018-10-08|1615.70
#2018-10-09|1569.13
#2018-10-10|1534.58
#2018-10-11|1497.53
#2018-10-12|1492.08
#2018-10-15|1486.92
#2018-10-16|1520.37
#2018-10-17|1489.86
#2018-10-18|1463.10
#2018-10-19|1446.26
#2018-10-22|1440.60
#2018-10-23|1446.16
#2018-10-24|1407.27
#2018-10-25|1397.17
#2018-10-26|1361.93
#2018-10-29|1340.75
#2018-10-30|1426.20
#2018-10-31|1450.87
#2018-11-01|1497.94
#2018-11-02|1500.42
#2018-11-05|1499.10
#2018-11-06|1517.58
#2018-11-07|1542.35
#2018-11-08|1527.33
#2018-11-09|1509.88
#2018-11-12|1491.17
#2018-11-13|1511.44
#2018-11-14|1508.83
#2018-11-15|1523.33
#2018-11-16|1524.81
#2018-11-19|1504.38
#2018-11-20|1489.57
#2018-11-21|1501.66
#2018-11-22| .
#2018-11-23|1504.90
#2018-11-26|1519.73
#2018-11-27|1504.13
#2018-11-28|1546.44
#2018-11-29|1542.53
#2018-11-30|1547.76
#2018-12-03|1555.01
#2018-12-04|1486.15
#2018-12-05| .
#2018-12-06|1486.61
#2018-12-07|1456.51
#2018-12-10|1449.24
#2018-12-11|1433.06
#2018-12-12|1441.49
#2018-12-13|1421.28
#2018-12-14|1415.61
#2018-12-17|1393.22
#2018-12-18|1407.81
#2018-12-19|1389.31
#2018-12-20|1374.56
#2018-12-21|1355.18
#2018-12-24|1322.32
#2018-12-25| .
#2018-12-26|1385.96
#2018-12-27|1401.41
#2018-12-28|1395.51
#2018-12-31|1410.40
#2019-01-01| .
#2019-01-02|1409.72
#2019-01-03|1386.41
#2019-01-04|1438.35
#2019-01-07|1460.06
#2019-01-08|1471.12
#2019-01-09|1482.80
#2019-01-10|1490.22
#2019-01-11|1480.57
#2019-01-14|1481.31
#2019-01-15|1451.18
#2019-01-16|1446.69
#2019-01-17|1472.04
#2019-01-18|1499.80
#2019-01-21| .
#2019-01-22|1475.25
#2019-01-23|1460.01
#2019-01-24|1468.96
#2019-01-25|1478.85
#2019-01-28|1497.02
#2019-01-29|1506.94
#2019-01-30|1507.76
#2019-01-31|1538.26
#2019-02-01|1545.52
#2019-02-04|1556.58
#2019-02-05|1564.59
#2019-02-06|1549.38
#2019-02-07|1554.06
#2019-02-08|1562.07
#2019-02-11|1579.20
#2019-02-12|1616.51
#2019-02-13|1616.26
#2019-02-14|1622.71
#2019-02-15|1640.02
#2019-02-18| .
#2019-02-19|1642.40
#2019-02-20|1644.96
#2019-02-21|1645.00
#2019-02-22|1651.20
#2019-02-25|1644.97
#2019-02-26|1640.19
#2019-02-27|1645.44
#2019-02-28|1625.62
#2019-03-01|1651.80
#2019-03-04|1658.72
#2019-03-05|1638.69
#2019-03-06|1628.88
#2019-03-07|1611.64
#2019-03-08|1614.38
#2019-03-11|1635.59
#2019-03-12|1622.75
#2019-03-13|1614.13
#2019-03-14|1614.33
#2019-03-15|1623.63
#2019-03-18|1634.11
#2019-03-19|1632.32
#2019-03-20|1621.45
#2019-03-21|1641.92
#2019-03-22|1597.86
#2019-03-25|1609.98
#2019-03-26|1608.19
#2019-03-27|1617.31
#2019-03-28|1634.77
#2019-03-29|1644.74
#2019-04-01|1664.78
#2019-04-02|1672.97
#2019-04-03|1682.67
#2019-04-04|1695.98
#2019-04-05|1716.49
#2019-04-08|1714.79
#2019-04-09|1697.39
#2019-04-10|1699.92
#2019-04-11|1708.03
#2019-04-12|1719.64
#2019-04-15|1726.22
#2019-04-16|1735.58
#2019-04-17|1720.88
#2019-04-18|1739.46
#2019-04-19| .
#2019-04-22|1734.37
#2019-04-23|1752.44
#2019-04-24|1751.05
#2019-04-25|1722.36
#2019-04-26|1739.66
#2019-04-29|1739.85
#2019-04-30|1741.91
#2019-05-01|1718.15
#2019-05-02|1740.16
#2019-05-03|1757.90
#2019-05-06|1746.21
#2019-05-07|1725.41
#2019-05-08|1711.85
#2019-05-09|1707.10
#2019-05-10|1709.76
#2019-05-13|1672.60
#2019-05-14|1686.46
#2019-05-15|1687.29
#2019-05-16|1689.98
#2019-05-17|1680.69
#2019-05-20|1664.79
#2019-05-21|1693.62
#2019-05-22|1679.31
#2019-05-23|1663.50
#2019-05-24|1669.97
#2019-05-27| .
#2019-05-28|1651.55
#2019-05-29|1640.33
#2019-05-30|1645.91
#2019-05-31|1618.00
#2019-06-03|1650.68
#2019-06-04|1701.65
#2019-06-05|1726.10
#2019-06-06|1755.89
#2019-06-07|1769.32
#2019-06-10|1776.39
#2019-06-11|1754.15
#2019-06-12|1756.79
#2019-06-13|1774.14
#2019-06-14|1765.84
#2019-06-17|1751.74
#2019-06-18|1745.86
#2019-06-19|1740.64
#2019-06-20|1764.70
#2019-06-21|1759.38
#2019-06-24|1760.19
#2019-06-25|1754.27
#2019-06-26|1749.39
#2019-06-27|1763.23
#2019-06-28|1783.35
#2019-07-01|1792.97
#2019-07-02|1788.15
#2019-07-03|1813.08
#2019-07-04| .
#2019-07-05|1805.83
#2019-07-08|1788.68
#2019-07-09|1782.63
#2019-07-10|1766.04
#2019-07-11|1770.87
#2019-07-12|1788.16
#2019-07-15|1791.95
#2019-07-16|1799.56
#2019-07-17|1772.05
#2019-07-18|1764.63
#2019-07-19|1753.56
#2019-07-22|1737.04
#2019-07-23|1794.73
#2019-07-24|1823.95
#2019-07-25|1837.29
#2019-07-26|1841.80
#2019-07-29|1822.70
#2019-07-30|1878.25
#2019-07-31|1868.02
#2019-08-01|1840.59
#2019-08-02|1844.69
#2019-08-05|1811.94
#2019-08-06|1826.82
#2019-08-07|1841.65
#2019-08-08|1872.56
#2019-08-09|1857.72
#2019-08-12|1842.17
#2019-08-13|1868.18
#2019-08-14|1832.36
#2019-08-15|1846.46
#2019-08-16|1879.79
#2019-08-19|1886.58
#2019-08-20|1876.97
#2019-08-21|1893.03
#2019-08-22|1885.69
#2019-08-23|1838.48
#2019-08-26|1843.98
#2019-08-27|1842.79
#2019-08-28|1862.21
#2019-08-29|1883.32
#2019-08-30|1890.11
#2019-09-02| .
#2019-09-03|1883.23
#2019-09-04|1902.46
#2019-09-05|1907.82
#2019-09-06|1913.48
#2019-09-09|1897.65
#2019-09-10|1906.30
#2019-09-11|1932.93
#2019-09-12|1946.60
#2019-09-13|1958.04
#2019-09-16|1928.90
#2019-09-17|1943.27
#2019-09-18|1952.53
#2019-09-19|1963.88
#2019-09-20|1957.52
#2019-09-23|1947.55
#2019-09-24|1943.16
#2019-09-25|1956.49
#2019-09-26|1971.34
#2019-09-27|1960.60
#2019-09-30|1978.41
#2019-10-01|1949.69
#2019-10-02|1909.11
#2019-10-03|1917.97
#2019-10-04|1941.66
#2019-10-07|1937.91
#2019-10-08|1924.91
#2019-10-09|1952.21
#2019-10-10|1964.03
#2019-10-11|1961.99
#2019-10-14|1959.53
#2019-10-15|1980.06
#2019-10-16|1987.14
#2019-10-17|1995.68
#2019-10-18|1997.64
#2019-10-21|1991.26
#2019-10-22|2010.15
#2019-10-23|1994.71
#2019-10-24|2013.42
#2019-10-25|2023.00
#2019-10-28|2029.54
#2019-10-29|2017.21
#2019-10-30|2032.54
#2019-10-31|2011.67
#2019-11-01|2027.92
#2019-11-04|2016.27
#2019-11-05|2003.15
#2019-11-06|2012.13
#2019-11-07|1999.80
#2019-11-08|2012.54
#2019-11-11|2013.01
#2019-11-12|2025.66
#2019-11-13|2036.61
#2019-11-14|2049.69
#2019-11-15|2043.47
#2019-11-18|2036.89
#2019-11-19|2031.62
#2019-11-20|2024.46
#2019-11-21|2006.89
#2019-11-22|2011.93
#2019-11-25|2032.27
#2019-11-26|2061.33
#2019-11-27|2064.54
#2019-11-28|2064.54
#2019-11-29|2046.71
#2019-12-02|2024.55
#2019-12-03|2024.47
#2019-12-04|2020.56
#2019-12-05|2038.66
#2019-12-06|2052.41
#2019-12-09|2034.25
#2019-12-10|2020.10
#2019-12-11|2035.54
#2019-12-12|2049.67
#2019-12-13|2037.85
#2019-12-16|2049.33
#2019-12-17|2055.33
#2019-12-18|2045.29
#2019-12-19|2042.29
#2019-12-20|2051.88
#2019-12-23|2049.96
#2019-12-24|2056.71
#2019-12-25| .
#2019-12-26|2065.85
#2019-12-27|2064.66
#2019-12-30|2056.31
#2019-12-31|2067.07
#2020-01-01| .
#2020-01-02|2051.28
#2020-01-03|2036.26
#2020-01-06|2035.24
#2020-01-07|2025.64
#2020-01-08|2043.74
#2020-01-09|2034.48
#2020-01-10|2036.15
#2020-01-13|2045.75
#2020-01-14|2024.48
#2020-01-15|2046.38
#2020-01-16|2056.71
#2020-01-17|2071.11
#2020-01-20| .
#2020-01-21|2076.04
#2020-01-22|2076.73
#2020-01-23|2085.67
#2020-01-24|2064.77
#2020-01-27|2032.97
#2020-01-28|2063.46
#2020-01-29|2048.65
#2020-01-30|2032.26
#2020-01-31|1995.36
#2020-02-03|2035.00
#2020-02-04|2061.44
#2020-02-05|2081.26
#2020-02-06|2068.49
#2020-02-07|2043.74
#2020-02-10|2056.93
#2020-02-11|2043.32
#2020-02-12|2051.17
#2020-02-13|2052.69
#2020-02-14|2059.12
#2020-02-17| .
#2020-02-18|2029.51
#2020-02-19|2041.06
#2020-02-20|2046.89
#2020-02-21|2018.68
#2020-02-24|1985.94
#2020-02-25|1926.82
#2020-02-26|1906.94
#2020-02-27|1851.30
#2020-02-28|1821.40
#2020-03-02|1902.04
#2020-03-03|1903.20
#2020-03-04|2013.53
#2020-03-05|1956.14
#2020-03-06|1916.60
#2020-03-09|1809.74
#2020-03-10|1862.79
#2020-03-11|1765.26
#2020-03-12|1624.06
#2020-03-13|1694.16
#2020-03-16|1446.55
#2020-03-17|1483.15
#2020-03-18|1361.12
#2020-03-19|1472.29
#2020-03-20|1367.79
#2020-03-23|1310.77
#2020-03-24|1455.76
#2020-03-25|1511.65
#2020-03-26|1596.10
#2020-03-27|1543.51
#2020-03-30|1590.74
#2020-03-31|1571.25
#2020-04-01|1489.46
#2020-04-02|1503.02
#2020-04-03|1434.84
#2020-04-06|1543.08
#2020-04-07|1578.62
#2020-04-08|1665.88
#2020-04-09|1705.39
#2020-04-10|1705.39
#2020-04-13|1657.81
#2020-04-14|1695.59
#2020-04-15|1642.93
#2020-04-16|1619.14
#2020-04-17|1697.46
#2020-04-20|1638.82
#2020-04-21|1593.32
#2020-04-22|1616.55
#2020-04-23|1616.86
#2020-04-24|1636.28
#2020-04-27|1683.68
#2020-04-28|1700.22
#2020-04-29|1773.38
#2020-04-30|1732.85
#2020-05-01|1691.75
#2020-05-04|1704.97
#2020-05-05|1717.71
#2020-05-06|1688.63
#2020-05-07|1704.03
#2020-05-08|1744.01
#2020-05-11|1731.22
#2020-05-12|1699.51
#2020-05-13|1658.70
#2020-05-14|1686.79
#2020-05-15|1722.36
#2020-05-18|1793.75
#2020-05-19|1761.06
#2020-05-20|1785.38
#2020-05-21|1796.04
#2020-05-22|1808.36
#2020-05-25|1808.36
#2020-05-26|1865.95
#2020-05-27|1907.27
#2020-05-28|1894.65
#2020-05-29|1885.30
#2020-06-01|1878.44
#2020-06-02|1915.91
#2020-06-03|1946.22
#2020-06-04|1926.66
#2020-06-05|1993.49
#2020-06-08|1980.13
#2020-06-09|1950.39
#2020-06-10|1930.40
#2020-06-11|1813.52
#2020-06-12|1831.12
#2020-06-15|1883.55
#2020-06-16|1940.61
#2020-06-17|1932.55
#2020-06-18|1929.51
#2020-06-19|1927.03
#2020-06-22|1930.93
#2020-06-23|1927.51
#2020-06-24|1884.85
#2020-06-25|1898.10
#2020-06-26|1870.14
#2020-06-29|1907.13
#2020-06-30|1939.90
#2020-07-01|1926.94
#2020-07-02|1954.34
#2020-07-03| .
#2020-07-06|1984.22
#2020-07-07|1968.77
#2020-07-08|1965.03
#2020-07-09|1943.31
#2020-07-10|1952.77
#2020-07-13|1938.59
#2020-07-14|1984.89
#2020-07-15|2029.11
#2020-07-16|2041.01
#2020-07-17|2062.69
#2020-07-20|2063.14
#2020-07-21|2077.67
#2020-07-22|2105.64
#2020-07-23|2108.04
#2020-07-24|2108.18
#2020-07-27|2142.77
#2020-07-28|2102.88
#2020-07-29|2146.82
#2020-07-30|2133.29
#2020-07-31|2130.29
#2020-08-03|2137.15
#2020-08-04|2160.48
#2020-08-05|2181.45
#2020-08-06|2185.87
#2020-08-07|2213.25
#2020-08-10|2208.42
#2020-08-11|2211.34
#2020-08-12|2243.20
#2020-08-13|2238.43
#2020-08-14|2233.92
#2020-08-17|2248.79
#2020-08-18|2244.10
#2020-08-19|2231.62
#2020-08-20|2224.39
#2020-08-21|2244.71
#2020-08-24|2253.27
#2020-08-25|2248.67
#2020-08-26|2254.66
#2020-08-27|2242.75
#2020-08-28|2251.55
#2020-08-31|2229.28
#2020-09-01|2274.21
#2020-09-02|2302.78
#2020-09-03|2228.56
#2020-09-04|2227.85
#2020-09-07| .
#2020-09-08|2185.71
#2020-09-09|2235.34
#2020-09-10|2237.87
#2020-09-11|2255.34
#2020-09-14|2298.49
#2020-09-15|2301.14
#2020-09-16|2316.38
#2020-09-17|2307.19
#2020-09-18|2268.29
#2020-09-21|2204.32
#2020-09-22|2241.82
#2020-09-23|2190.40
#2020-09-24|2209.64
#2020-09-25|2231.50
#2020-09-28|2296.80
#2020-09-29|2281.24
#2020-09-30|2303.35
#2020-10-01|2310.58
#2020-10-02|2333.15
#2020-10-05|2391.91
#2020-10-06|2378.22
#2020-10-07|2448.10
#2020-10-08|2497.43
#2020-10-09|2491.80
#2020-10-12|2495.61
#2020-10-13|2449.16
#2020-10-14|2450.65
#2020-10-15|2452.43
#2020-10-16|2454.40
#2020-10-19|2413.73
#2020-10-20|2412.22
#2020-10-21|2396.40
#2020-10-22|2402.56
#2020-10-23|2418.69
#2020-10-26|2349.87
#2020-10-27|2338.07
#2020-10-28|2281.70
#2020-10-29|2338.27
#2020-10-30|2331.18
#2020-11-02|2394.13
#2020-11-03|2417.21
#2020-11-04|2364.44
#2020-11-05|2396.77
#2020-11-06|2384.78
#2020-11-09|2313.93
#2020-11-10|2359.31
#2020-11-11|2377.45
#2020-11-12|2343.09
#2020-11-13|2378.67
#2020-11-16|2425.76
#2020-11-17|2425.27
#2020-11-18|2420.88
#2020-11-19|2432.98
#2020-11-20|2408.40
#2020-11-23|2439.56
#2020-11-24|2467.02
#2020-11-25|2444.63
#2020-11-26|2444.63
#2020-11-27|2439.72
#2020-11-30|2406.87
#2020-12-01|2441.07
#2020-12-02|2394.51
#2020-12-03|2436.84
#2020-12-04|2441.76
#2020-12-07|2454.95
#2020-12-08|2441.79
#2020-12-09|2437.04
#2020-12-10|2403.81
#2020-12-11|2407.38
#2020-12-14|2394.20
#2020-12-15|2444.73
#2020-12-16|2427.54
#2020-12-17|2477.16
#2020-12-18|2519.62
#2020-12-21|2518.58
#2020-12-22|2525.31
#2020-12-23|2522.15
#2020-12-24|2537.89
#2020-12-25|2537.89
#2020-12-28|2522.30
#2020-12-29|2486.44
#2020-12-30|2521.94
#2020-12-31|2530.91
#2021-01-01|2530.91
#2021-01-04|2488.01
#2021-01-05|2502.01
#2021-01-06|2645.73
#2021-01-07|2685.78
#2021-01-08|2668.40
#2021-01-11|2691.62
#2021-01-12|2734.20
#2021-01-13|2693.30
#2021-01-14|2699.36
#2021-01-15|2694.15
#2021-01-18|2694.15
#2021-01-19|2721.15
#2021-01-20|2772.96
#2021-01-21|2757.75
#2021-01-22|2764.45
#2021-01-25|2752.57
#2021-01-26|2652.38
#2021-01-27|2600.94
#2021-01-28|2613.76
#2021-01-29|2586.03
#2021-02-01|2657.38
#2021-02-02|2662.83
#2021-02-03|2657.32
#2021-02-04|2681.15
#2021-02-05|2697.26
#2021-02-08|2754.58
#2021-02-09|2759.23
#2021-02-10|2763.69
#2021-02-11|2779.96
#2021-02-12|2826.33
#2021-02-15|2826.33
#2021-02-16|2781.96
#2021-02-17|2776.18
#2021-02-18|2758.67
#2021-02-19|2811.03
#2021-02-22|2763.84
#2021-02-23|2768.31
#2021-02-24|2831.80
#2021-02-25|2743.34
#2021-02-26|2750.19
#2021-03-01|2829.24
#2021-03-02|2784.93
#2021-03-03|2751.32
#2021-03-04|2702.08
#2021-03-05|2757.07
#2021-03-08|2784.77
#2021-03-09|2794.71
#2021-03-10|2863.80
#2021-03-11|2879.23
#2021-03-12|2893.79
#2021-03-15|2940.63
#2021-03-16|2893.27
#2021-03-17|2903.96
#2021-03-18|2867.26
#2021-03-19|2843.48
#2021-03-22|2801.18
#2021-03-23|2734.41
#2021-03-24|2759.84
#2021-03-25|2835.27
#2021-03-26|2914.79
#2021-03-29|2881.51
#2021-03-30|2909.53
#2021-03-31|2893.03
#2021-04-01|2921.39
#2021-04-02|2921.39
#2021-04-05|2964.79
#2021-04-06|2982.69
#2021-04-07|2942.97
#2021-04-08|2961.51
#2021-04-09|3020.53
#2021-04-12|3057.65
#2021-04-13|3035.44
#2021-04-14|3037.53
#2021-04-15|3062.63
#2021-04-16|3105.55
#2021-04-19|3103.02
#2021-04-20|3043.04
#2021-04-21|3085.54
#2021-04-22|3077.83
#2021-04-23|3112.15
#2021-04-26|3140.02
#2021-04-27|3153.18
#2021-04-28|3117.82
#2021-04-29|3167.23
#2021-04-30|3115.71
#2021-05-03|3155.56
#2021-05-04|3225.65
#2021-05-05|3232.24
#2021-05-06|3242.57
#2021-05-07|3287.52
#2021-05-10|3281.53
#2021-05-11|3227.17
#2021-05-12|3091.58
#2021-05-13|3159.65
#2021-05-14|3197.87
#2021-05-17|3183.29
#2021-05-18|3116.89
#2021-05-19|3067.58
#2021-05-20|3064.67
#2021-05-21|3049.66
#2021-05-24|3066.84
#2021-05-25|3051.00
#2021-05-26|3085.24
#2021-05-27|3088.02
#2021-05-28|3068.13
#2021-05-31|3068.13
#2021-06-01|3066.18
#2021-06-02|3006.97
#2021-06-03|3017.65
#2021-06-04|3010.54
#2021-06-07|3000.06
#2021-06-08|3027.29
#2021-06-09|3006.76
#2021-06-10|2957.17
#2021-06-11|2982.26
#2021-06-14|2944.77
#2021-06-15|2951.86
#2021-06-16|2917.13
#2021-06-17|2867.94
#2021-06-18|2852.75
#2021-06-21|2917.88
#2021-06-22|2933.56
#2021-06-23|2925.63
#2021-06-24|2973.78
#2021-06-25|2984.62
#2021-06-28|2987.04
#2021-06-29|2962.47
#2021-06-30|2971.85
#2021-07-01|2980.33
#2021-07-02|2954.49
#2021-07-05|2954.49
#2021-07-06|2922.53
#2021-07-07|2971.36
#2021-07-08|2912.94
#2021-07-09|2960.37
#2021-07-12|2965.72
#2021-07-13|2920.24
#2021-07-14|2921.41
#2021-07-15|2920.28
#2021-07-16|2901.77
#2021-07-19|2849.06
#2021-07-20|2910.03
#2021-07-21|2958.50
#2021-07-22|2938.57
#2021-07-23|2986.20
#2021-07-26|2946.33
#2021-07-27|2936.12
#2021-07-28|2983.40
#2021-07-29|2994.56
#2021-07-30|2986.77
#2021-08-02|2977.23
#2021-08-03|3015.15
#2021-08-04|3020.36
#2021-08-05|3028.27
#2021-08-06|3055.24
#2021-08-09|3051.60
#2021-08-10|3093.72
#2021-08-11|3176.32
#2021-08-12|3190.39
#2021-08-13|3174.39
#2021-08-16|3164.78
#2021-08-17|3098.92
#2021-08-18|3075.00
#2021-08-19|3064.56
#2021-08-20|3099.04
#2021-08-23|3116.58
#2021-08-24|3142.67
#2021-08-25|3182.77
#2021-08-26|3157.80
#2021-08-27|3187.59
#2021-08-30|3181.40
#2021-08-31|3154.01
#2021-09-01|3167.65
#2021-09-02|3183.13
#2021-09-03|3153.09
#2021-09-06|3153.09
#2021-09-07|3090.42
#2021-09-08|3084.01
#2021-09-09|3092.11
#2021-09-10|3095.55
#2021-09-13|3095.85
#2021-09-14|3038.20
#2021-09-15|3045.64
#2021-09-16|3020.19
#2021-09-17|2975.57
#2021-09-20|2950.21
#2021-09-21|2942.05
#2021-09-22|2982.50
#2021-09-23|3015.67
#2021-09-24|2991.77
#2021-09-27|3033.15
#2021-09-28|2977.57
#2021-09-29|2972.56
#2021-09-30|2896.02
#2021-10-01|2940.65
#2021-10-04|2933.92
#2021-10-05|2935.86
#2021-10-06|2987.76
#2021-10-07|3030.80
#2021-10-08|3011.52
#2021-10-11|2987.67
#2021-10-12|2958.33
#2021-10-13|2961.47
#2021-10-14|3039.49
#2021-10-15|3050.55
#2021-10-18|3094.90
#2021-10-19|3076.83
#2021-10-20|3129.85
#2021-10-21|3127.93
#2021-10-22|3133.45
#2021-10-25|3197.34
#2021-10-26|3163.75
#2021-10-27|3157.16
#2021-10-28|3230.12
#2021-10-29|3202.65
#2021-11-01|3223.33
#2021-11-02|3251.21
#2021-11-03|3271.54
#2021-11-04|3302.40
#2021-11-05|3329.81
#2021-11-08|3376.19
#2021-11-09|3440.51
#2021-11-10|3375.41
#2021-11-11|3380.81
#2021-11-12|3436.80
#2021-11-15|3424.31
#2021-11-16|3463.47
#2021-11-17|3459.41
#2021-11-18|3435.40
#2021-11-19|3430.79
#2021-11-22|3459.80
#2021-11-23|3469.56
#2021-11-24|3476.30
#2021-11-25|3476.30
#2021-11-26|3397.52
#2021-11-29|3409.11
#2021-11-30|3312.00
#2021-12-01|3295.80
#2021-12-02|3403.92
#2021-12-03|3384.61
#2021-12-06|3441.96
#2021-12-07|3500.71
#2021-12-08|3532.55
#2021-12-09|3510.52
#2021-12-10|3561.60
#2021-12-13|3513.11
#2021-12-14|3498.84
#2021-12-15|3547.79
#2021-12-16|3514.65
#2021-12-17|3460.86
#2021-12-20|3365.25
#2021-12-21|3453.95
#2021-12-22|3503.33
#2021-12-23|3538.50
#2021-12-24|3538.50
#2021-12-27|3595.05
#2021-12-28|3603.90
#2021-12-29|3621.55
#2021-12-30|3588.04
#2021-12-31|3622.56
#2022-01-03|3587.57
#2022-01-04|3638.72
#2022-01-05|3553.71
#2022-01-06|3547.38
#2022-01-07|3456.25
#2022-01-10|3401.38
#2022-01-11|3443.64
#2022-01-12|3462.23
#2022-01-13|3427.53
#2022-01-14|3345.99
#2022-01-17|3345.99
#2022-01-18|3261.40
#2022-01-19|3209.47
#2022-01-20|3171.21
#2022-01-21|3102.66
#2022-01-24|3164.73
#2022-01-25|3074.83
#2022-01-26|3028.06
#2022-01-27|2982.82
#2022-01-28|3049.19
#2022-01-31|3113.60
#2022-02-01|3146.93
#2022-02-02|3156.34
#2022-02-03|3061.03
#2022-02-04|3015.87
#2022-02-07|3006.19
#2022-02-08|3067.85
#2022-02-09|3133.17
#2022-02-10|3042.56
#2022-02-11|2997.90
#2022-02-14|2983.58
#2022-02-15|3059.55
#2022-02-16|3108.56
#2022-02-17|3037.94
#2022-02-18|3029.68
#2022-02-21|3029.68
#2022-02-22|2956.79
#2022-02-23|2852.84
#2022-02-24|2907.25
#2022-02-25|3014.53
#2022-02-28|3005.87
#2022-03-01|2905.31
#2022-03-02|2988.30
#2022-03-03|2943.81
#2022-03-04|2903.66
#2022-03-07|2744.67
#2022-03-08|2770.69
#2022-03-09|2895.78
#2022-03-10|2882.52
#2022-03-11|2867.82
#2022-03-14|2854.39
#2022-03-15|2932.46
#2022-03-16|2977.04
#2022-03-17|3020.27
#2022-03-18|3044.53
#2022-03-21|2978.35
#2022-03-22|2967.38
#2022-03-23|2872.49
#2022-03-24|2856.96
#2022-03-25|2862.34
#2022-03-28|2898.42
#2022-03-29|2982.99
#2022-03-30|2880.65
#2022-03-31|2786.96
#2022-04-01|2798.14
#2022-04-04|2805.75
#2022-04-05|2732.90
#2022-04-06|2687.28
#2022-04-07|2657.62
#2022-04-08|2668.06
#2022-04-11|2670.33
#2022-04-12|2656.42
#2022-04-13|2690.83
#2022-04-14|2651.91
#2022-04-15|2651.91
#2022-04-18|2645.46
#2022-04-19|2722.64
#2022-04-20|2778.20
#2022-04-21|2747.55
#2022-04-22|2652.05
#2022-04-25|2724.08
#2022-04-26|2647.10
#2022-04-27|2668.13
#2022-04-28|2761.81
#2022-04-29|2683.20
#2022-05-02|2713.78
#2022-05-03|2784.65
#2022-05-04|2900.45
#2022-05-05|2779.57
#2022-05-06|2712.45
#2022-05-09|2666.01
#2022-05-10|2635.34
#2022-05-11|2559.37
#2022-05-12|2648.49
#2022-05-13|2696.90
#2022-05-16|2642.64
#2022-05-17|2723.20
#2022-05-18|2625.19
#2022-05-19|2625.09
#2022-05-20|2602.89
#2022-05-23|2646.07
#2022-05-24|2591.52
#2022-05-25|2642.71
#2022-05-26|2728.52
#2022-05-27|2787.73
#2022-05-30|2787.73
#2022-05-31|2729.50
#2022-06-01|2700.43
#2022-06-02|2775.42
#2022-06-03|2757.68
#2022-06-06|2784.87
#2022-06-07|2810.68
#2022-06-08|2729.91
#2022-06-09|2711.88
#2022-06-10|2591.20
#2022-06-13|2474.00
#2022-06-14|2459.52
#2022-06-15|2465.67
#2022-06-16|2301.93
#2022-06-17|2310.77
#2022-06-20|2310.77
#2022-06-21|2310.07
#2022-06-22|2307.54
#2022-06-23|2336.54
#2022-06-24|2410.25
#2022-06-27|2416.32
#2022-06-28|2375.55
#2022-06-29|2360.62
#2022-06-30|2351.15
#2022-07-01|2405.17
#2022-07-04|2405.17
#2022-07-05|2423.05
#2022-07-06|2425.46
#2022-07-07|2461.86
#2022-07-08|2452.55
#2022-07-11|2453.36
#2022-07-12|2485.61
#2022-07-13|2477.01
#2022-07-14|2469.39
#2022-07-15|2494.25
#2022-07-18|2490.31
#2022-07-19|2572.08
#2022-07-20|2597.83
#2022-07-21|2634.50
#2022-07-22|2627.84
#2022-07-25|2617.29
#2022-07-26|2598.43
#2022-07-27|2634.48
#2022-07-28|2698.97
#2022-07-29|2736.65
#2022-08-01|2760.05
#2022-08-02|2693.17
#2022-08-03|2686.29
#2022-08-04|2723.87
#2022-08-05|2706.14
#2022-08-08|2718.17
#2022-08-09|2636.67
#2022-08-10|2724.59
#2022-08-11|2758.57
#2022-08-12|2796.27
#2022-08-15|2783.68
#2022-08-16|2805.91
#2022-08-17|2769.23
#2022-08-18|2777.79
#2022-08-19|2725.10
#2022-08-22|2649.37
#2022-08-23|2635.27
#2022-08-24|2640.15
#2022-08-25|2689.11
#2022-08-26|2578.01
#2022-08-29|2564.98
#2022-08-30|2540.29
#2022-08-31|2524.34
#2022-09-01|2509.00
#2022-09-02|2488.67
#2022-09-05|2488.67
#2022-09-06|2468.05
#2022-09-07|2544.57
#2022-09-08|2562.09
#2022-09-09|2611.67
#2022-09-12|2621.98
#2022-09-13|2478.20
#2022-09-14|2430.09
#2022-09-15|2443.26
#2022-09-16|2414.04
#2022-09-19|2460.22
#2022-09-20|2426.16
#2022-09-21|2397.76
#2022-09-22|2357.48
#2022-09-23|2324.00
#2022-09-26|2275.46
#2022-09-27|2278.71
#2022-09-28|2372.66
#2022-09-29|2345.20
#2022-09-30|2340.44
#2022-10-03|2404.77
#2022-10-04|2499.37
#2022-10-05|2485.33
#2022-10-06|2484.25
#2022-10-07|2413.11
#2022-10-10|2426.05
#2022-10-11|2430.13
#2022-10-12|2395.45
#2022-10-13|2409.03
#2022-10-14|2304.99
#2022-10-17|2367.31
#2022-10-18|2437.67
#2022-10-19|2345.31
#2022-10-20|2273.14
#2022-10-21|2360.42
#2022-10-24|2377.44
#2022-10-25|2475.14
#2022-10-26|2441.17
#2022-10-27|2444.57
#2022-10-28|2496.24
#2022-10-31|2471.63
#2022-11-01|2453.26
#2022-11-02|2363.24
#2022-11-03|2365.86
#2022-11-04|2410.08
#2022-11-07|2451.70
#2022-11-08|2477.92
#2022-11-09|2422.10
#2022-11-10|2643.04
#2022-11-11|2665.47
#2022-11-14|2590.43
#2022-11-15|2634.28
#2022-11-16|2608.49
#2022-11-17|2565.87
#2022-11-18|2603.79
#2022-11-21|2588.95
#2022-11-22|2637.22
#2022-11-23|2642.94
#2022-11-24|2642.94
#2022-11-25|2654.40
#2022-11-28|2597.86
#2022-11-29|2608.41
#2022-11-30|2653.57
#2022-12-01|2668.58
#2022-12-02|2657.01
#2022-12-05|2582.77
#2022-12-06|2559.14
#2022-12-07|2586.95
#2022-12-08|2623.72
#2022-12-09|2615.00
#2022-12-12|2650.31
#2022-12-13|2696.66
#2022-12-14|2665.30
#2022-12-15|2616.45
#2022-12-16|2579.82
#2022-12-19|2530.20
#2022-12-20|2524.22
#2022-12-21|2548.74
#2022-12-22|2519.86
#2022-12-23|2535.32
#2022-12-26|2535.32
#2022-12-27|2537.50
#2022-12-28|2496.92
#2022-12-29|2549.98
#2022-12-30|2527.46
#2023-01-02|2527.46
#2023-01-03|2556.79
#2023-01-04|2627.01
#2023-01-05|2582.34
#2023-01-06|2651.87
#2023-01-09|2640.78
#2023-01-10|2647.59
#2023-01-11|2715.51
#2023-01-12|2713.38
#2023-01-13|2742.88
#2023-01-16|2742.88
#2023-01-17|2715.64
#2023-01-18|2700.05
#2023-01-19|2630.32
#2023-01-20|2688.23
#2023-01-23|2720.67
#2023-01-24|2716.92
#2023-01-25|2730.58
#2023-01-26|2742.15
#2023-01-27|2753.74
#2023-01-30|2726.73
#2023-01-31|2832.87
#2023-02-01|2881.94
#2023-02-02|2957.01
#2023-02-03|2897.59
#2023-02-06|2852.70
#2023-02-07|2879.21
#2023-02-08|2853.80
#2023-02-09|2841.33
#2023-02-10|2835.16
#2023-02-13|2891.42
#2023-02-14|2883.19
#2023-02-15|2961.78
#2023-02-16|2893.93
#2023-02-17|2880.49
#2023-02-20|2880.49
#2023-02-21|2765.55
#2023-02-22|2787.78
#2023-02-23|2812.59
#2023-02-24|2800.61
#2023-02-27|2801.58
#2023-02-28|2809.84
#2023-03-01|2795.46
#2023-03-02|2825.98
#2023-03-03|2868.26
#2023-03-06|2809.06
#2023-03-07|2780.84
#2023-03-08|2805.20
#2023-03-09|2746.05
#2023-03-10|2664.65
#2023-03-13|2628.53
#2023-03-14|2656.94
#2023-03-15|2589.39
#2023-03-16|2638.57
#2023-03-17|2569.47
#2023-03-20|2609.04
#2023-03-21|2664.69
#2023-03-22|2605.66
#2023-03-23|2606.19
#2023-03-24|2615.75
#2023-03-27|2623.07
#2023-03-28|2649.92
#2023-03-29|2678.32
#2023-03-30|2676.64
#2023-03-31|2732.87
#2023-04-03|2742.76
#2023-04-04|2654.58
#2023-04-05|2602.01
#2023-04-06|2605.63
#2023-04-07|2605.63
#2023-04-10|2640.98
#2023-04-11|2695.55
#2023-04-12|2696.71
#2023-04-13|2718.63
#2023-04-14|2721.91
#2023-04-17|2747.75
#2023-04-18|2771.45
#2023-04-19|2788.02
#2023-04-20|2792.71
#2023-04-21|2775.13
#2023-04-24|2787.23
#2023-04-25|2743.60
#2023-04-26|2703.06
#2023-04-27|2800.38
#2023-04-28|2856.39
#2023-05-01|2859.06
#2023-05-02|2863.46
#2023-05-03|2905.49
#2023-05-04|2933.80
#2023-05-05|2998.66
#2023-05-08|3014.76
#2023-05-09|3027.99
#2023-05-10|3041.74
#2023-05-11|3028.64
#2023-05-12|3015.95
#2023-05-15|3046.05
#2023-05-16|3017.04
#2023-05-17|3058.36
#2023-05-18|3087.31
#2023-05-19|3059.01
#2023-05-22|3050.90
#2023-05-23|2982.76
#2023-05-24|2963.06
#2023-05-25|2983.89
#2023-05-26|2989.91
#2023-05-29|2989.91
#2023-05-30|2985.76
#2023-05-31|2945.88
#2023-06-01|2984.27
#2023-06-02|3090.54
#2023-06-05|3081.80
#2023-06-06|3138.94
#2023-06-07|3185.48
#2023-06-08|3188.37
#2023-06-09|3180.96
#2023-06-12|3199.89
#2023-06-13|3241.69
#2023-06-14|3207.86
#2023-06-15|3254.06
#2023-06-16|3226.80
#2023-06-19|3226.80
#2023-06-20|3267.58
#2023-06-21|3290.72
#2023-06-22|3291.42
#2023-06-23|3300.17
#2023-06-26|3316.69
#2023-06-27|3410.24
#2023-06-28|3420.87
#2023-06-29|3461.17
#2023-06-30|3471.48
#2023-07-03|3452.61
#2023-07-04|3452.61
#2023-07-05|3409.21
#2023-07-06|3343.38
#2023-07-07|3358.70
#2023-07-10|3418.76
#2023-07-11|3467.92
#2023-07-12|3501.81
#2023-07-13|3541.77
#2023-07-14|3542.67
#2023-07-17|3557.81
#2023-07-18|3578.62
#2023-07-19|3541.76
#2023-07-20|3497.82
#2023-07-21|3492.74
#2023-07-24|3500.30
#2023-07-25|3526.48
#2023-07-26|3568.49
#2023-07-27|3521.96
#2023-07-28|3526.68
#2023-07-31|3519.69
#2023-08-01|3577.33
#2023-08-02|3555.04
#2023-08-03|3532.90
#2023-08-04|3560.55
#2023-08-07|3610.75
#2023-08-08|3593.77
#2023-08-09|3560.54
#2023-08-10|3576.91
#2023-08-11|3557.97
#2023-08-14|3589.67
#2023-08-15|3560.06
#2023-08-16|3513.45
#2023-08-17|3352.24
#2023-08-18|3356.60
#2023-08-21|3354.43
#2023-08-22|3363.28
#2023-08-23|3420.55
#2023-08-24|3377.25
#2023-08-25|3353.96
#2023-08-28|3384.29
#2023-08-29|3469.44
#2023-08-30|3475.29
#2023-08-31|3500.34
#2023-09-01|3571.22
#2023-09-04|3571.22
#2023-09-05|3422.14
#2023-09-06|3426.66
#2023-09-07|3405.38
#2023-09-08|3403.77
#2023-09-11|3418.80
#2023-09-12|3372.20
#2023-09-13|3326.14
#2023-09-14|3363.81
#2023-09-15|3282.16
#2023-09-18|3303.78
#2023-09-19|3295.35
#2023-09-20|3266.62
#2023-09-21|3174.29
#2023-09-22|3163.78
#2023-09-25|3185.01
#2023-09-26|3152.42
#2023-09-27|3176.29
#2023-09-28|3223.84
#2023-09-29|3186.01
#2023-10-02|3149.48
#2023-10-03|3086.07
#2023-10-04|3159.05
#2023-10-05|3163.51
#2023-10-06|3193.25
#2023-10-09|3172.79
#2023-10-10|3212.29
#2023-10-11|3267.59
#2023-10-12|3148.02
#2023-10-13|3129.55
#2023-10-16|3186.42
#2023-10-17|3200.59
#2023-10-18|3059.02
#2023-10-19|3027.28
#2023-10-20|3013.98
#2023-10-23|3025.25
#2023-10-24|3027.97
#2023-10-25|2949.27
#2023-10-26|2933.36
#2023-10-27|2914.30
#2023-10-30|2954.08
#2023-10-31|2981.49
#2023-11-01|3116.79
#2023-11-02|3186.59
#2023-11-03|3250.84
#2023-11-06|3224.66
#2023-11-07|3238.23
#2023-11-08|3258.68
#2023-11-09|3228.55
#2023-11-10|3281.23
#2023-11-13|3261.21
#2023-11-14|3436.02
#2023-11-15|3387.19
#2023-11-16|3402.42
#2023-11-17|3434.79
#2023-11-20|3419.98
#2023-11-21|3405.71
#2023-11-22|3429.74
#2023-11-23|3429.74
#2023-11-24|3439.11
#2023-11-27|3464.32
#2023-11-28|3427.96
#2023-11-29|3467.44
#2023-11-30|3479.58
#2023-12-01|3556.80
#2023-12-04|3554.81
#2023-12-05|3548.54
#2023-12-06|3579.83
#2023-12-07|3605.86
#2023-12-08|3638.05
#2023-12-11|3652.88
#2023-12-12|3677.80
#2023-12-13|3771.24
#2023-12-14|3936.07
#2023-12-15|3901.41
#2023-12-18|3859.51
#2023-12-19|3914.11
#2023-12-20|3857.20
#2023-12-21|3896.55
#2023-12-22|3919.82
#2023-12-25|3919.82
#2023-12-26|3932.18
#2023-12-27|3947.13
#2023-12-28|3937.49
#2023-12-29|3923.41
#2024-01-01|3923.41
#2024-01-02|3879.95
#2024-01-03|3775.67
#2024-01-04|3771.07
#2024-01-05|3806.26
#2024-01-08|3877.98
#2024-01-09|3901.78
#2024-01-10|3938.96
#2024-01-11|3928.67
#2024-01-12|3906.88
#2024-01-15|3906.88
#2024-01-16|3888.24
#2024-01-17|3865.05
#2024-01-18|3922.91
#2024-01-19|3955.94
#2024-01-22|4015.71
#2024-01-23|3898.95
#2024-01-24|3843.81
#2024-01-25|3931.52
#2024-01-26|3925.08
#2024-01-29|4020.84
#2024-01-30|4040.68
#2024-01-31|3964.19
#2024-02-01|4063.07
#2024-02-02|4078.16
#2024-02-05|3997.68
#2024-02-06|4022.00
#2024-02-07|4114.14
#2024-02-08|4181.81
#2024-02-09|4165.88
#2024-02-12|4213.12
#2024-02-13|4127.25
#2024-02-14|4194.43
#2024-02-15|4198.59
#2024-02-16|4214.19
#2024-02-19|4214.19
#2024-02-20|4191.58
#2024-02-21|4207.30
#2024-02-22|4290.28
#2024-02-23|4317.00
#2024-02-26|4338.34
#2024-02-27|4392.29
#2024-02-28|4389.11
#2024-02-29|4435.03
#2024-03-01|4508.74
#2024-03-04|4538.48
#2024-03-05|4491.62
#2024-03-06|4527.28
#2024-03-07|4585.69
#2024-03-08|4524.97
#2024-03-11|4469.28
#2024-03-12|4534.67
#2024-03-13|4551.87
#2024-03-14|4498.80
#2024-03-15|4485.78
#2024-03-18|4487.15
#2024-03-19|4535.26
#2024-03-20|4605.75
#2024-03-21|4698.68
#2024-03-22|4662.48
#2024-03-25|4637.51
#2024-03-26|4640.47
#2024-03-27|4683.54
#2024-03-28|4699.82
#2024-03-29|4699.82
#2024-04-01|4639.34
#2024-04-02|4572.86
#2024-04-03|4629.28
#2024-04-04|4575.21
#2024-04-05|4653.28
#2024-04-08|4636.92
#2024-04-09|4589.67
#2024-04-10|4470.56
#2024-04-11|4481.55
#2024-04-12|4446.13
#2024-04-15|4392.66
#2024-04-16|4352.50
#2024-04-17|4312.93
#2024-04-18|4296.13
#2024-04-19|4247.20
#2024-04-22|4285.07
#2024-04-23|4372.26
#2024-04-24|4317.52
#2024-04-25|4329.09
#2024-04-26|4392.01
#2024-04-29|4411.19
#2024-04-30|4315.83
#2024-05-01|4330.84
#2024-05-02|4378.89
#2024-05-03|4423.10
#2024-05-06|4491.95
#2024-05-07|4356.36
#2024-05-08|4344.07
#2024-05-09|4419.56
#2024-05-10|4418.57
#2024-05-13|4386.61
#2024-05-14|4406.52
#2024-05-15|4471.20
#2024-05-16|4303.75
#2024-05-17|4299.47
#2024-05-20|4309.87
#2024-05-21|4323.10
#2024-05-22|4283.21
#2024-05-23|4261.59
#2024-05-24|4316.64
#2024-05-27|4316.64
#2024-05-28|4219.65
#2024-05-29|4164.49
#2024-05-30|4226.29
#2024-05-31|4270.44
#2024-06-03|4184.46
#2024-06-04|4098.32
#2024-06-05|4149.28
#2024-06-06|4090.47
#2024-06-07|4066.84
#2024-06-10|4091.94
#2024-06-11|4045.21
#2024-06-12|4174.64
#2024-06-13|4219.08
#2024-06-14|4166.27
#2024-06-17|4200.03
#2024-06-18|4170.64
#2024-06-19|4170.64
#2024-06-20|4066.86
#2024-06-21|4048.27
#2024-06-24|4051.99
#2024-06-25|3940.49
#2024-06-26|3953.20
#2024-06-27|3969.77
#2024-06-28|3991.82
#2024-07-01|3901.15
#2024-07-02|3913.59
#2024-07-03|3900.96
#2024-07-04|3900.96
#2024-07-05|3887.90
#2024-07-08|3903.32
#2024-07-09|3898.74
#2024-07-10|3973.67
#2024-07-11|4145.99
#2024-07-12|4197.66
#2024-07-15|4210.84
#2024-07-16|4419.93
#2024-07-17|4292.38
#2024-07-18|4295.87
#2024-07-19|4261.73
#2024-07-22|4318.35
#2024-07-23|4303.07
#2024-07-24|4145.84
#2024-07-25|4253.42
#2024-07-26|4448.91
#2024-07-29|4496.52
#2024-07-30|4537.48
#2024-07-31|4564.34
#2024-08-01|4445.02
#2024-08-02|4301.26
#2024-08-05|4182.47
#2024-08-06|4133.07
#2024-08-07|3984.88
#2024-08-08|4036.81
#2024-08-09|4030.58
#2024-08-12|3980.80
#2024-08-13|4063.50
#2024-08-14|4053.73
#2024-08-15|4147.84
#2024-08-16|4108.83
#2024-08-19|4138.30
#2024-08-20|4135.84
#2024-08-21|4207.05
#2024-08-22|4195.59
#2024-08-23|4379.54
#2024-08-26|4313.61
#2024-08-27|4195.79
#2024-08-28|4158.30
#2024-08-29|4187.47
#2024-08-30|4242.32
#2024-09-02|4242.32
#2024-09-03|4109.57
#2024-09-04|4082.10
#2024-09-05|4039.60
#2024-09-06|4033.99
#2024-09-09|4039.15
#2024-09-10|4085.85
#2024-09-11|4081.51
#2024-09-12|4150.05
#2024-09-13|4244.18
#2024-09-16|4307.68
#2024-09-17|4365.55
#2024-09-18|4375.04
#2024-09-19|4517.60
#2024-09-20|4457.53
#2024-09-23|4459.82
#2024-09-24|4435.13
#2024-09-25|4388.90
#2024-09-26|4420.74
#2024-09-27|4448.37
#2024-09-30|4458.50
#2024-10-01|4454.30
#2024-10-02|4399.73
#2024-10-03|4395.24
#2024-10-04|4362.78
#2024-10-07|4365.29
#2024-10-08|4379.88
#2024-10-09|4421.72
#2024-10-10|4385.05
#2024-10-11|4444.70
#2024-10-14|4509.68
#2024-10-15|4531.01
#2024-10-16|4573.43
#2024-10-17|4569.12
#2024-10-18|4610.73
#2024-10-21|4522.43
#2024-10-22|4406.53
#2024-10-23|4393.79
#2024-10-24|4456.37
#2024-10-25|4408.71
#2024-10-28|4471.05
#2024-10-29|4424.10
#2024-10-30|4509.43
#2024-10-31|4463.74
#2024-11-01|4453.97
#2024-11-04|4463.69
#2024-11-05|4554.30
#2024-11-06|4661.93
#2024-11-07|4661.36
#2024-11-08|4692.86
#2024-11-11|4714.06
#2024-11-12|4628.70
#2024-11-13|4633.03
#2024-11-14|4587.56
#2024-11-15|4523.35
#2024-11-18|4524.51
#2024-11-19|4501.63
#2024-11-20|4512.60
#2024-11-21|4584.62
#2024-11-22|4656.24
#2024-11-25|4818.86
#2024-11-26|4733.69
#2024-11-27|4707.56
#2024-11-28|4707.56
#2024-11-29|4734.31
#2024-12-02|4706.38
#2024-12-03|4706.05
#2024-12-04|4665.84
#2024-12-05|4650.96
#2024-12-06|4666.01
#2024-12-09|4641.52
#2024-12-10|4556.65
#2024-12-11|4588.51
#2024-12-12|4544.50
#2024-12-13|4480.78
#2024-12-16|4441.30
#2024-12-17|4389.76
#2024-12-18|4221.87
#2024-12-19|4144.57
#2024-12-20|4192.24
#2024-12-23|4188.04
#2024-12-24|4200.42
#2024-12-25|4200.42
#2024-12-26|4199.12
#2024-12-27|4156.63
#2024-12-30|4110.76
#2024-12-31|4101.37
#2025-01-01|4101.37
#2025-01-02|4072.56
#2025-01-03|4121.43
#2025-01-06|4148.20
#2025-01-07|4072.66
#2025-01-08|4112.66
#2025-01-09|4112.66
#2025-01-10|4049.14
#2025-01-13|4116.20
#2025-01-14|4230.08
#2025-01-15|4351.83
#2025-01-16|4361.34
#2025-01-17|4402.12
#2025-01-20|4402.12
#2025-01-21|4467.17
#2025-01-22|4451.99
#2025-01-23|4468.51
#2025-01-24|4455.82
#2025-01-27|4495.23
#2025-01-28|4446.27
#2025-01-29|4422.66
#2025-01-30|4497.08
#2025-01-31|4425.06
#2025-02-03|4340.85
#2025-02-04|4345.27
#2025-02-05|4377.98
#2025-02-06|4396.09
#2025-02-07|4319.49
#2025-02-10|4296.21
#2025-02-11|4300.31
#2025-02-12|4213.97
#2025-02-13|4282.17
#2025-02-14|4300.84
#2025-02-17|4300.84
#2025-02-18|4291.13
#2025-02-19|4195.06
#2025-02-20|4127.42
#2025-02-21|3998.94
#2025-02-24|3984.56
#2025-02-25|4014.20
#2025-02-26|4001.82
#2025-02-27|3927.17
#2025-02-28|3950.38
#2025-03-03|3841.91
#2025-03-04|3753.27
#2025-03-05|3846.58
#2025-03-06|3822.50
#2025-03-07|3754.91
#2025-03-10|3724.19
#2025-03-11|3675.41
#2025-03-12|3693.77
#2025-03-13|3622.66
#2025-03-14|3724.62
#2025-03-17|3781.48
#2025-03-18|3774.22
#2025-03-19|3818.15
#2025-03-20|3791.55
#2025-03-21|3734.87
#2025-03-24|3876.88
#2025-03-25|3862.77
#2025-03-26|3825.52
#2025-03-27|3821.24
#2025-03-28|3741.45
#2025-03-31|3750.23
#2025-04-01|3778.01
#2025-04-02|3849.76
#2025-04-03|3648.49
#2025-04-04|3583.77
#2025-04-07|3484.09
#2025-04-08|3395.06
#2025-04-09|3679.53
#2025-04-10|3569.21
#2025-04-11|3645.58
#2025-04-14|3668.08
#2025-04-15|3642.83
#2025-04-16|3570.22
#2025-04-17|3614.10
#2025-04-18|3614.10
#2025-04-21|3525.61
#2025-04-22|3607.11
#2025-04-23|3644.92
#2025-04-24|3742.40
#2025-04-25|3715.14
#2025-04-28|3709.05
#2025-04-29|3709.85
#2025-04-30|3792.10
#2025-05-01|3774.08
#2025-05-02|3846.46
#2025-05-05|3835.28
#2025-05-06|3780.58
#2025-05-07|3726.20
#2025-05-08|3808.72
#2025-05-09|3822.12
#2025-05-12|3989.97
#2025-05-13|3973.44
#2025-05-14|3913.65
#2025-05-15|3944.55
#2025-05-16|4004.21
#2025-05-19|3981.66
#2025-05-20|3938.13
#2025-05-21|3832.38
#2025-05-22|3846.92
#2025-05-23|3815.35
#2025-05-26|3815.35
#2025-05-27|3880.97
#2025-05-28|3770.67
#2025-05-29|3803.16
#2025-05-30|3783.34
#2025-06-02|3740.72
#2025-06-03|3809.06
#2025-06-04|3841.68
#2025-06-05|3852.81
#2025-06-06|3842.42
#2025-06-09|3876.01
#2025-06-10|3917.52
#2025-06-11|3852.93
#2025-06-12|3882.57
#2025-06-13|3794.12
#2025-06-16|3810.90
#2025-06-17|3748.67
#2025-06-18|3737.23
#2025-06-19|3737.23
#2025-06-20|3768.72
#2025-06-23|3863.44
#2025-06-24|3895.68
#2025-06-25|3815.07
#2025-06-26|3849.09
#2025-06-27|3898.67
#2025-06-30|3880.85
#2025-07-01|4015.63
#2025-07-02|4045.72
#2025-07-03|4032.89
#2025-07-04|4032.89
#2025-07-07|3993.64
#2025-07-08|4026.43
#2025-07-09|4107.16
#2025-07-10|4151.06
#2025-07-11|4101.66
#2025-07-14|4084.17
#2025-07-15|3957.16
#2025-07-16|3955.20
#2025-07-17|4003.22
#2025-07-18|4010.91
#2025-07-21|3985.79
#2025-07-22|4103.12
#2025-07-23|4155.90
#2025-07-24|4152.84
#2025-07-25|4208.03
#2025-07-28|4171.49
#2025-07-29|4196.12
#2025-07-30|4138.75
#2025-07-31|4141.38
#2025-08-01|4156.66
#2025-08-04|4241.42
#2025-08-05|4303.34
#2025-08-06|4269.70
#2025-08-07|4277.21
#2025-08-08|4300.32
#2025-08-11|4258.07
#2025-08-12|4410.19
#2025-08-13|4540.09
#2025-08-14|4461.04
#2025-08-15|4426.24
#2025-08-18|4401.71
#2025-08-19|4454.17
#2025-08-20|4348.61
#2025-08-21|4348.34
#2025-08-22|4509.63
#2025-08-25|4464.31
#2025-08-26|4485.81
#2025-08-27|4482.61
#2025-08-28|4456.41
#2025-08-29|4442.37
#2025-09-01|4442.37
#2025-09-02|4425.08
#2025-09-03|4391.37
#2025-09-04|4497.21
#2025-09-05|4572.31
#2025-09-08|4583.04
#2025-09-09|4448.86
#2025-09-10|4466.92
#2025-09-11|4589.59
#2025-09-12|4480.88
#2025-09-15|4459.76
#2025-09-16|4426.69
#2025-09-17|4359.75
#2025-09-18|4418.64
#2025-09-19|4366.51
#2025-09-22|4345.34
#2025-09-23|4331.49
#2025-09-24|4287.70
#2025-09-25|4258.18
#2025-09-26|4308.65
#2025-09-29|4333.17
#2025-09-30|4382.49
#2025-10-01|4374.19
#2025-10-02|4396.42
#2025-10-03|4410.68
#2025-10-06|4394.29
#2025-10-07|4348.43
#2025-10-08|4426.83
#2025-10-09|4380.41
#2025-10-10|4317.95
#2025-10-13|4346.90
#2025-10-14|4466.93
#2025-10-15|4404.30
#2025-10-16|4326.68
#2025-10-17|4322.86
#2025-10-20|4347.42
#2025-10-21|4400.82
#2025-10-22|4327.88
#2025-10-23|4345.84
#2025-10-24|4340.75
#2025-10-27|4329.34
#2025-10-28|4296.16
#2025-10-29|4254.78
#2025-10-30|4206.37
#2025-10-31|4228.07
#2025-11-03|4215.47
#2025-11-04|4213.77
#2025-11-05|4131.41
#2025-11-06|4090.35
#2025-11-07|4113.91
#2025-11-10|4144.68
#2025-11-11|4158.74
#2025-11-12|4156.14
#2025-11-13|4054.32
#2025-11-14|4011.01
#2025-11-17|3947.36
#2025-11-18|3963.95
#2025-11-19|3977.62
#2025-11-20|3974.11
#2025-11-21|4068.91
#2025-11-24|4071.92
#2025-11-25|4191.00
#2025-11-26|4238.27
#2025-11-27|4238.27
#2025-11-28|4253.64
#2025-12-01|4214.25
#2025-12-02|4183.16
#2025-12-03|4229.25
#2025-12-04|4218.58
#2025-12-05|4219.81
#2025-12-08|4199.31
#2025-12-09|4131.77
#2025-12-10|4233.27
#2025-12-11|4278.86
#2025-12-12|4232.64
#2025-12-15|4228.55
#2025-12-16|4190.11
#2025-12-17|4136.29
#2025-12-18|4194.22
#2025-12-19|4204.15
#2025-12-22|4209.17
#2025-12-23|4224.52
#2025-12-24|4247.51
#2025-12-25|4247.51
#2025-12-26|4258.11
#2025-12-29|4223.14
#2025-12-30|4191.52
#2025-12-31|4140.48
#2026-01-01|4140.48
#2026-01-02|4237.66
#2026-01-05|4290.80
#2026-01-06|4333.74
#2026-01-07|4193.94
#2026-01-08|4271.95
#2026-01-09|4468.29
#2026-01-12|4450.43
#2026-01-13|4481.96
#2026-01-14|4374.43
#2026-01-15|4425.57
#2026-01-16|4445.37
#2026-01-19|4445.37
#2026-01-20|4303.57
#2026-01-21|4382.44
#2026-01-22|4412.10
#2026-01-23|4375.09
#2026-01-26|4357.71
#2026-01-27|4326.47
#2026-01-28|4323.90
#2026-01-29|4320.90
#2026-01-30|4305.57
#2026-02-02|4343.44
#2026-02-03|4422.92
#2026-02-04|4518.29
#2026-02-05|4496.88
#2026-02-06|4648.88
#2026-02-09|4672.65
#2026-02-10|4782.80
#2026-02-11|4629.96
#2026-02-12|4596.03
#2026-02-13|4631.18
#2026-02-16|4631.18
#2026-02-17|4510.52
#2026-02-18|4486.47
#2026-02-19|4494.12
#2026-02-20|4525.71
#2026-02-23|4488.88
#2026-02-24|4526.70
#2026-02-25|4374.20
#2026-02-26|4398.84
#2026-02-27|4372.29
#2026-03-02|4282.25
#2026-03-03|4198.90
#2026-03-04|4184.36
#2026-03-05|4061.02
#2026-03-06|3924.37
#2026-03-09|3930.43
#2026-03-10|3897.24
#2026-03-11|3836.98
#2026-03-12|3748.26
#2026-03-13|3773.01