Table Data - Nasdaq US Basic Materials Large Mid Cap NTR Index
| Title | Nasdaq US Basic Materials Large Mid Cap NTR Index |
|---|---|
| Series ID | NASDAQNQUSB55LMN |
| 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 2025-12-23 |
| Last Updated | 2025-12-23 10:53 PM CST |
| Notes | For more information about this series, see: NQUSB55LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 337.87 |
| 2001-04-02 | 337.91 |
| 2001-04-03 | 330.89 |
| 2001-04-04 | 339.10 |
| 2001-04-05 | 351.50 |
| 2001-04-06 | 343.91 |
| 2001-04-09 | 349.94 |
| 2001-04-10 | 364.63 |
| 2001-04-11 | 359.42 |
| 2001-04-12 | 360.67 |
| 2001-04-13 | . |
| 2001-04-16 | 362.21 |
| 2001-04-17 | 360.81 |
| 2001-04-18 | 373.88 |
| 2001-04-19 | 369.20 |
| 2001-04-20 | 365.87 |
| 2001-04-23 | 363.51 |
| 2001-04-24 | 363.73 |
| 2001-04-25 | 362.88 |
| 2001-04-26 | 372.64 |
| 2001-04-27 | 372.86 |
| 2001-04-30 | 368.99 |
| 2001-05-01 | 371.49 |
| 2001-05-02 | 374.47 |
| 2001-05-03 | 371.13 |
| 2001-05-04 | 378.64 |
| 2001-05-07 | 373.79 |
| 2001-05-08 | 375.29 |
| 2001-05-09 | 378.56 |
| 2001-05-10 | 384.30 |
| 2001-05-11 | 377.89 |
| 2001-05-14 | 382.19 |
| 2001-05-15 | 384.75 |
| 2001-05-16 | 404.13 |
| 2001-05-17 | 407.86 |
| 2001-05-18 | 404.39 |
| 2001-05-21 | 406.13 |
| 2001-05-22 | 398.61 |
| 2001-05-23 | 392.03 |
| 2001-05-24 | 381.85 |
| 2001-05-25 | 382.38 |
| 2001-05-28 | . |
| 2001-05-29 | 386.47 |
| 2001-05-30 | 379.02 |
| 2001-05-31 | 383.74 |
| 2001-06-01 | 384.04 |
| 2001-06-04 | 388.11 |
| 2001-06-05 | 391.11 |
| 2001-06-06 | 387.97 |
| 2001-06-07 | 389.47 |
| 2001-06-08 | 386.99 |
| 2001-06-11 | 382.55 |
| 2001-06-12 | 378.92 |
| 2001-06-13 | 379.44 |
| 2001-06-14 | 370.58 |
| 2001-06-15 | 368.13 |
| 2001-06-18 | 366.73 |
| 2001-06-19 | 368.24 |
| 2001-06-20 | 371.27 |
| 2001-06-21 | 370.82 |
| 2001-06-22 | 364.03 |
| 2001-06-25 | 358.74 |
| 2001-06-26 | 361.80 |
| 2001-06-27 | 364.29 |
| 2001-06-28 | 366.56 |
| 2001-06-29 | 368.19 |
| 2001-07-02 | 373.06 |
| 2001-07-03 | 369.98 |
| 2001-07-04 | . |
| 2001-07-05 | 371.01 |
| 2001-07-06 | 364.34 |
| 2001-07-09 | 368.47 |
| 2001-07-10 | 365.76 |
| 2001-07-11 | 364.93 |
| 2001-07-12 | 371.72 |
| 2001-07-13 | 372.41 |
| 2001-07-16 | 366.61 |
| 2001-07-17 | 366.61 |
| 2001-07-18 | 373.71 |
| 2001-07-19 | 375.86 |
| 2001-07-20 | 372.37 |
| 2001-07-23 | 365.37 |
| 2001-07-24 | 353.70 |
| 2001-07-25 | 362.59 |
| 2001-07-26 | 364.82 |
| 2001-07-27 | 359.93 |
| 2001-07-30 | 360.06 |
| 2001-07-31 | 367.48 |
| 2001-08-01 | 364.15 |
| 2001-08-02 | 366.97 |
| 2001-08-03 | 366.86 |
| 2001-08-06 | 364.27 |
| 2001-08-07 | 361.89 |
| 2001-08-08 | 355.59 |
| 2001-08-09 | 354.41 |
| 2001-08-10 | 360.60 |
| 2001-08-13 | 361.12 |
| 2001-08-14 | 361.88 |
| 2001-08-15 | 360.35 |
| 2001-08-16 | 358.32 |
| 2001-08-17 | 358.42 |
| 2001-08-20 | 359.18 |
| 2001-08-21 | 360.20 |
| 2001-08-22 | 361.53 |
| 2001-08-23 | 362.46 |
| 2001-08-24 | 371.21 |
| 2001-08-27 | 370.96 |
| 2001-08-28 | 366.15 |
| 2001-08-29 | 362.97 |
| 2001-08-30 | 359.07 |
| 2001-08-31 | 362.63 |
| 2001-09-03 | . |
| 2001-09-04 | 367.20 |
| 2001-09-05 | 365.28 |
| 2001-09-06 | 360.18 |
| 2001-09-07 | 349.02 |
| 2001-09-10 | 342.30 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 310.00 |
| 2001-09-18 | 312.89 |
| 2001-09-19 | 308.68 |
| 2001-09-20 | 297.06 |
| 2001-09-21 | 292.64 |
| 2001-09-24 | 309.75 |
| 2001-09-25 | 310.67 |
| 2001-09-26 | 308.07 |
| 2001-09-27 | 313.69 |
| 2001-09-28 | 323.96 |
| 2001-10-01 | 322.46 |
| 2001-10-02 | 325.24 |
| 2001-10-03 | 327.92 |
| 2001-10-04 | 324.60 |
| 2001-10-05 | 328.56 |
| 2001-10-08 | 321.14 |
| 2001-10-09 | 325.47 |
| 2001-10-10 | 334.24 |
| 2001-10-11 | 346.67 |
| 2001-10-12 | 343.29 |
| 2001-10-15 | 340.25 |
| 2001-10-16 | 343.21 |
| 2001-10-17 | 337.57 |
| 2001-10-18 | 336.27 |
| 2001-10-19 | 334.42 |
| 2001-10-22 | 344.00 |
| 2001-10-23 | 345.35 |
| 2001-10-24 | 343.60 |
| 2001-10-25 | 343.75 |
| 2001-10-26 | 347.83 |
| 2001-10-29 | 342.10 |
| 2001-10-30 | 337.04 |
| 2001-10-31 | 333.27 |
| 2001-11-01 | 340.67 |
| 2001-11-02 | 345.62 |
| 2001-11-05 | 346.46 |
| 2001-11-06 | 352.59 |
| 2001-11-07 | 353.76 |
| 2001-11-08 | 353.46 |
| 2001-11-09 | 354.21 |
| 2001-11-12 | 349.76 |
| 2001-11-13 | 359.38 |
| 2001-11-14 | 365.21 |
| 2001-11-15 | 369.66 |
| 2001-11-16 | 368.71 |
| 2001-11-19 | 375.68 |
| 2001-11-20 | 374.26 |
| 2001-11-21 | 370.95 |
| 2001-11-22 | . |
| 2001-11-23 | 377.15 |
| 2001-11-26 | 373.42 |
| 2001-11-27 | 373.17 |
| 2001-11-28 | 369.72 |
| 2001-11-29 | 368.97 |
| 2001-11-30 | 373.58 |
| 2001-12-03 | 368.25 |
| 2001-12-04 | 371.58 |
| 2001-12-05 | 383.73 |
| 2001-12-06 | 381.71 |
| 2001-12-07 | 374.66 |
| 2001-12-10 | 368.22 |
| 2001-12-11 | 371.05 |
| 2001-12-12 | 366.87 |
| 2001-12-13 | 357.64 |
| 2001-12-14 | 358.16 |
| 2001-12-17 | 361.42 |
| 2001-12-18 | 372.99 |
| 2001-12-19 | 365.76 |
| 2001-12-20 | 363.53 |
| 2001-12-21 | 357.39 |
| 2001-12-24 | 359.92 |
| 2001-12-25 | . |
| 2001-12-26 | 360.10 |
| 2001-12-27 | 361.78 |
| 2001-12-28 | 363.76 |
| 2001-12-31 | 362.41 |
| 2002-01-01 | . |
| 2002-01-02 | 363.19 |
| 2002-01-03 | 369.23 |
| 2002-01-04 | 378.79 |
| 2002-01-07 | 377.89 |
| 2002-01-08 | 372.04 |
| 2002-01-09 | 369.70 |
| 2002-01-10 | 360.15 |
| 2002-01-11 | 357.14 |
| 2002-01-14 | 345.13 |
| 2002-01-15 | 343.49 |
| 2002-01-16 | 333.32 |
| 2002-01-17 | 335.95 |
| 2002-01-18 | 336.02 |
| 2002-01-21 | . |
| 2002-01-22 | 336.93 |
| 2002-01-23 | 343.08 |
| 2002-01-24 | 353.05 |
| 2002-01-25 | 359.92 |
| 2002-01-28 | 359.00 |
| 2002-01-29 | 353.42 |
| 2002-01-30 | 357.18 |
| 2002-01-31 | 366.45 |
| 2002-02-01 | 363.67 |
| 2002-02-04 | 358.57 |
| 2002-02-05 | 354.15 |
| 2002-02-06 | 355.14 |
| 2002-02-07 | 354.85 |
| 2002-02-08 | 362.08 |
| 2002-02-11 | 373.96 |
| 2002-02-12 | 371.13 |
| 2002-02-13 | 373.28 |
| 2002-02-14 | 371.38 |
| 2002-02-15 | 376.29 |
| 2002-02-18 | . |
| 2002-02-19 | 370.29 |
| 2002-02-20 | 375.60 |
| 2002-02-21 | 377.41 |
| 2002-02-22 | 382.04 |
| 2002-02-25 | 383.72 |
| 2002-02-26 | 384.22 |
| 2002-02-27 | 385.92 |
| 2002-02-28 | 385.55 |
| 2002-03-01 | 391.05 |
| 2002-03-04 | 403.38 |
| 2002-03-05 | 391.88 |
| 2002-03-06 | 398.44 |
| 2002-03-07 | 397.10 |
| 2002-03-08 | 393.27 |
| 2002-03-11 | 394.95 |
| 2002-03-12 | 395.34 |
| 2002-03-13 | 390.53 |
| 2002-03-14 | 395.26 |
| 2002-03-15 | 399.91 |
| 2002-03-18 | 399.90 |
| 2002-03-19 | 404.47 |
| 2002-03-20 | 403.13 |
| 2002-03-21 | 395.80 |
| 2002-03-22 | 391.74 |
| 2002-03-25 | 386.56 |
| 2002-03-26 | 393.87 |
| 2002-03-27 | 400.35 |
| 2002-03-28 | 397.08 |
| 2002-03-29 | . |
| 2002-04-01 | 394.75 |
| 2002-04-02 | 393.90 |
| 2002-04-03 | 387.59 |
| 2002-04-04 | 382.95 |
| 2002-04-05 | 389.39 |
| 2002-04-08 | 389.34 |
| 2002-04-09 | 389.96 |
| 2002-04-10 | 398.58 |
| 2002-04-11 | 394.17 |
| 2002-04-12 | 392.72 |
| 2002-04-15 | 388.80 |
| 2002-04-16 | 396.93 |
| 2002-04-17 | 396.58 |
| 2002-04-18 | 391.94 |
| 2002-04-19 | 393.26 |
| 2002-04-22 | 382.56 |
| 2002-04-23 | 377.48 |
| 2002-04-24 | 375.30 |
| 2002-04-25 | 373.47 |
| 2002-04-26 | 374.10 |
| 2002-04-29 | 366.61 |
| 2002-04-30 | 375.19 |
| 2002-05-01 | 376.45 |
| 2002-05-02 | 383.71 |
| 2002-05-03 | 384.30 |
| 2002-05-06 | 381.09 |
| 2002-05-07 | 386.08 |
| 2002-05-08 | 390.09 |
| 2002-05-09 | 391.41 |
| 2002-05-10 | 388.82 |
| 2002-05-13 | 391.74 |
| 2002-05-14 | 398.84 |
| 2002-05-15 | 398.92 |
| 2002-05-16 | 396.83 |
| 2002-05-17 | 398.04 |
| 2002-05-20 | 394.29 |
| 2002-05-21 | 394.24 |
| 2002-05-22 | 396.74 |
| 2002-05-23 | 401.21 |
| 2002-05-24 | 397.02 |
| 2002-05-27 | . |
| 2002-05-28 | 394.16 |
| 2002-05-29 | 390.88 |
| 2002-05-30 | 388.11 |
| 2002-05-31 | 391.20 |
| 2002-06-03 | 382.57 |
| 2002-06-04 | 380.37 |
| 2002-06-05 | 385.72 |
| 2002-06-06 | 378.27 |
| 2002-06-07 | 380.22 |
| 2002-06-10 | 382.47 |
| 2002-06-11 | 376.88 |
| 2002-06-12 | 381.43 |
| 2002-06-13 | 375.50 |
| 2002-06-14 | 372.80 |
| 2002-06-17 | 381.18 |
| 2002-06-18 | 382.93 |
| 2002-06-19 | 380.12 |
| 2002-06-20 | 380.33 |
| 2002-06-21 | 373.61 |
| 2002-06-24 | 375.59 |
| 2002-06-25 | 376.95 |
| 2002-06-26 | 374.16 |
| 2002-06-27 | 380.24 |
| 2002-06-28 | 385.68 |
| 2002-07-01 | 384.54 |
| 2002-07-02 | 375.10 |
| 2002-07-03 | 373.65 |
| 2002-07-04 | . |
| 2002-07-05 | 384.18 |
| 2002-07-08 | 382.79 |
| 2002-07-09 | 377.03 |
| 2002-07-10 | 366.55 |
| 2002-07-11 | 361.47 |
| 2002-07-12 | 360.28 |
| 2002-07-15 | 352.45 |
| 2002-07-16 | 346.30 |
| 2002-07-17 | 349.08 |
| 2002-07-18 | 342.35 |
| 2002-07-19 | 327.14 |
| 2002-07-22 | 312.89 |
| 2002-07-23 | 308.32 |
| 2002-07-24 | 329.29 |
| 2002-07-25 | 335.93 |
| 2002-07-26 | 337.01 |
| 2002-07-29 | 355.34 |
| 2002-07-30 | 342.88 |
| 2002-07-31 | 344.96 |
| 2002-08-01 | 343.23 |
| 2002-08-02 | 327.98 |
| 2002-08-05 | 318.58 |
| 2002-08-06 | 330.06 |
| 2002-08-07 | 337.85 |
| 2002-08-08 | 345.47 |
| 2002-08-09 | 349.44 |
| 2002-08-12 | 347.04 |
| 2002-08-13 | 342.03 |
| 2002-08-14 | 347.65 |
| 2002-08-15 | 346.26 |
| 2002-08-16 | 340.02 |
| 2002-08-19 | 347.22 |
| 2002-08-20 | 341.93 |
| 2002-08-21 | 345.04 |
| 2002-08-22 | 349.72 |
| 2002-08-23 | 343.86 |
| 2002-08-26 | 348.79 |
| 2002-08-27 | 349.06 |
| 2002-08-28 | 338.60 |
| 2002-08-29 | 339.20 |
| 2002-08-30 | 342.54 |
| 2002-09-02 | . |
| 2002-09-03 | 331.43 |
| 2002-09-04 | 333.67 |
| 2002-09-05 | 323.08 |
| 2002-09-06 | 331.07 |
| 2002-09-09 | 333.92 |
| 2002-09-10 | 337.77 |
| 2002-09-11 | 339.46 |
| 2002-09-12 | 332.83 |
| 2002-09-13 | 330.34 |
| 2002-09-16 | 328.51 |
| 2002-09-17 | 322.92 |
| 2002-09-18 | 321.04 |
| 2002-09-19 | 313.43 |
| 2002-09-20 | 319.51 |
| 2002-09-23 | 312.67 |
| 2002-09-24 | 300.22 |
| 2002-09-25 | 308.28 |
| 2002-09-26 | 312.32 |
| 2002-09-27 | 303.03 |
| 2002-09-30 | 299.00 |
| 2002-10-01 | 317.51 |
| 2002-10-02 | 301.73 |
| 2002-10-03 | 301.23 |
| 2002-10-04 | 296.81 |
| 2002-10-07 | 289.63 |
| 2002-10-08 | 293.85 |
| 2002-10-09 | 281.86 |
| 2002-10-10 | 294.67 |
| 2002-10-11 | 307.52 |
| 2002-10-14 | 306.54 |
| 2002-10-15 | 321.92 |
| 2002-10-16 | 313.93 |
| 2002-10-17 | 323.85 |
| 2002-10-18 | 322.18 |
| 2002-10-21 | 331.91 |
| 2002-10-22 | 325.04 |
| 2002-10-23 | 322.77 |
| 2002-10-24 | 313.62 |
| 2002-10-25 | 321.88 |
| 2002-10-28 | 317.37 |
| 2002-10-29 | 315.08 |
| 2002-10-30 | 316.59 |
| 2002-10-31 | 315.56 |
| 2002-11-01 | 322.37 |
| 2002-11-04 | 321.70 |
| 2002-11-05 | 324.15 |
| 2002-11-06 | 332.57 |
| 2002-11-07 | 325.12 |
| 2002-11-08 | 320.79 |
| 2002-11-11 | 311.14 |
| 2002-11-12 | 316.47 |
| 2002-11-13 | 315.24 |
| 2002-11-14 | 325.06 |
| 2002-11-15 | 326.12 |
| 2002-11-18 | 322.48 |
| 2002-11-19 | 323.25 |
| 2002-11-20 | 326.10 |
| 2002-11-21 | 338.75 |
| 2002-11-22 | 333.51 |
| 2002-11-25 | 337.60 |
| 2002-11-26 | 333.60 |
| 2002-11-27 | 345.48 |
| 2002-11-28 | . |
| 2002-11-29 | 349.89 |
| 2002-12-02 | 344.29 |
| 2002-12-03 | 341.37 |
| 2002-12-04 | 339.02 |
| 2002-12-05 | 335.27 |
| 2002-12-06 | 338.87 |
| 2002-12-09 | 330.67 |
| 2002-12-10 | 333.10 |
| 2002-12-11 | 336.64 |
| 2002-12-12 | 333.03 |
| 2002-12-13 | 330.12 |
| 2002-12-16 | 342.09 |
| 2002-12-17 | 338.82 |
| 2002-12-18 | 334.45 |
| 2002-12-19 | 330.66 |
| 2002-12-20 | 336.42 |
| 2002-12-23 | 335.61 |
| 2002-12-24 | 334.24 |
| 2002-12-25 | . |
| 2002-12-26 | 335.57 |
| 2002-12-27 | 330.63 |
| 2002-12-30 | 332.77 |
| 2002-12-31 | 334.06 |
| 2003-01-01 | . |
| 2003-01-02 | 341.57 |
| 2003-01-03 | 341.40 |
| 2003-01-06 | 347.95 |
| 2003-01-07 | 346.31 |
| 2003-01-08 | 337.41 |
| 2003-01-09 | 342.95 |
| 2003-01-10 | 344.73 |
| 2003-01-13 | 344.18 |
| 2003-01-14 | 345.21 |
| 2003-01-15 | 338.75 |
| 2003-01-16 | 341.55 |
| 2003-01-17 | 338.32 |
| 2003-01-20 | . |
| 2003-01-21 | 332.42 |
| 2003-01-22 | 328.29 |
| 2003-01-23 | 333.08 |
| 2003-01-24 | 324.83 |
| 2003-01-27 | 316.01 |
| 2003-01-28 | 318.62 |
| 2003-01-29 | 319.43 |
| 2003-01-30 | 312.10 |
| 2003-01-31 | 317.23 |
| 2003-02-03 | 317.83 |
| 2003-02-04 | 316.28 |
| 2003-02-05 | 315.83 |
| 2003-02-06 | 312.25 |
| 2003-02-07 | 311.30 |
| 2003-02-10 | 312.72 |
| 2003-02-11 | 309.82 |
| 2003-02-12 | 307.55 |
| 2003-02-13 | 309.82 |
| 2003-02-14 | 310.21 |
| 2003-02-17 | . |
| 2003-02-18 | 316.41 |
| 2003-02-19 | 312.42 |
| 2003-02-20 | 309.36 |
| 2003-02-21 | 314.91 |
| 2003-02-24 | 307.37 |
| 2003-02-25 | 306.18 |
| 2003-02-26 | 307.36 |
| 2003-02-27 | 309.03 |
| 2003-02-28 | 309.54 |
| 2003-03-03 | 307.55 |
| 2003-03-04 | 300.91 |
| 2003-03-05 | 302.00 |
| 2003-03-06 | 295.67 |
| 2003-03-07 | 298.95 |
| 2003-03-10 | 293.02 |
| 2003-03-11 | 291.17 |
| 2003-03-12 | 291.84 |
| 2003-03-13 | 304.69 |
| 2003-03-14 | 306.83 |
| 2003-03-17 | 316.35 |
| 2003-03-18 | 322.95 |
| 2003-03-19 | 322.43 |
| 2003-03-20 | 321.52 |
| 2003-03-21 | 333.27 |
| 2003-03-24 | 320.69 |
| 2003-03-25 | 322.69 |
| 2003-03-26 | 320.90 |
| 2003-03-27 | 316.26 |
| 2003-03-28 | 317.53 |
| 2003-03-31 | 311.57 |
| 2003-04-01 | 314.23 |
| 2003-04-02 | 321.71 |
| 2003-04-03 | 318.54 |
| 2003-04-04 | 320.73 |
| 2003-04-07 | 323.98 |
| 2003-04-08 | 320.46 |
| 2003-04-09 | 315.46 |
| 2003-04-10 | 317.12 |
| 2003-04-11 | 316.43 |
| 2003-04-14 | 322.33 |
| 2003-04-15 | 326.76 |
| 2003-04-16 | 322.32 |
| 2003-04-17 | 325.77 |
| 2003-04-18 | . |
| 2003-04-21 | 326.70 |
| 2003-04-22 | 332.50 |
| 2003-04-23 | 335.90 |
| 2003-04-24 | 332.95 |
| 2003-04-25 | 327.66 |
| 2003-04-28 | 333.87 |
| 2003-04-29 | 335.93 |
| 2003-04-30 | 337.93 |
| 2003-05-01 | 335.18 |
| 2003-05-02 | 339.92 |
| 2003-05-05 | 339.56 |
| 2003-05-06 | 341.54 |
| 2003-05-07 | 338.48 |
| 2003-05-08 | 335.22 |
| 2003-05-09 | 341.26 |
| 2003-05-12 | 346.09 |
| 2003-05-13 | 344.09 |
| 2003-05-14 | 342.00 |
| 2003-05-15 | 343.14 |
| 2003-05-16 | 342.26 |
| 2003-05-19 | 334.71 |
| 2003-05-20 | 335.21 |
| 2003-05-21 | 336.48 |
| 2003-05-22 | 338.81 |
| 2003-05-23 | 339.67 |
| 2003-05-26 | . |
| 2003-05-27 | 346.49 |
| 2003-05-28 | 344.73 |
| 2003-05-29 | 342.07 |
| 2003-05-30 | 347.94 |
| 2003-06-02 | 351.82 |
| 2003-06-03 | 351.37 |
| 2003-06-04 | 357.67 |
| 2003-06-05 | 357.98 |
| 2003-06-06 | 356.90 |
| 2003-06-09 | 352.76 |
| 2003-06-10 | 355.00 |
| 2003-06-11 | 357.92 |
| 2003-06-12 | 359.93 |
| 2003-06-13 | 355.85 |
| 2003-06-16 | 362.16 |
| 2003-06-17 | 363.46 |
| 2003-06-18 | 361.18 |
| 2003-06-19 | 358.83 |
| 2003-06-20 | 357.48 |
| 2003-06-23 | 349.46 |
| 2003-06-24 | 349.85 |
| 2003-06-25 | 347.68 |
| 2003-06-26 | 351.88 |
| 2003-06-27 | 348.18 |
| 2003-06-30 | 348.89 |
| 2003-07-01 | 348.87 |
| 2003-07-02 | 352.46 |
| 2003-07-03 | 349.06 |
| 2003-07-04 | . |
| 2003-07-07 | 354.35 |
| 2003-07-08 | 353.07 |
| 2003-07-09 | 352.20 |
| 2003-07-10 | 347.16 |
| 2003-07-11 | 349.21 |
| 2003-07-14 | 351.23 |
| 2003-07-15 | 348.63 |
| 2003-07-16 | 346.57 |
| 2003-07-17 | 347.14 |
| 2003-07-18 | 354.45 |
| 2003-07-21 | 353.34 |
| 2003-07-22 | 359.74 |
| 2003-07-23 | 361.33 |
| 2003-07-24 | 365.16 |
| 2003-07-25 | 373.59 |
| 2003-07-28 | 373.63 |
| 2003-07-29 | 372.91 |
| 2003-07-30 | 372.14 |
| 2003-07-31 | 376.54 |
| 2003-08-01 | 372.71 |
| 2003-08-04 | 373.26 |
| 2003-08-05 | 367.23 |
| 2003-08-06 | 366.69 |
| 2003-08-07 | 366.81 |
| 2003-08-08 | 370.81 |
| 2003-08-11 | 373.21 |
| 2003-08-12 | 374.18 |
| 2003-08-13 | 373.75 |
| 2003-08-14 | 379.50 |
| 2003-08-15 | 378.64 |
| 2003-08-18 | 383.24 |
| 2003-08-19 | 386.12 |
| 2003-08-20 | 386.25 |
| 2003-08-21 | 387.81 |
| 2003-08-22 | 382.68 |
| 2003-08-25 | 380.12 |
| 2003-08-26 | 380.11 |
| 2003-08-27 | 381.92 |
| 2003-08-28 | 385.61 |
| 2003-08-29 | 386.76 |
| 2003-09-01 | . |
| 2003-09-02 | 389.70 |
| 2003-09-03 | 388.83 |
| 2003-09-04 | 386.52 |
| 2003-09-05 | 384.01 |
| 2003-09-08 | 387.49 |
| 2003-09-09 | 386.97 |
| 2003-09-10 | 379.48 |
| 2003-09-11 | 381.01 |
| 2003-09-12 | 386.88 |
| 2003-09-15 | 383.56 |
| 2003-09-16 | 386.15 |
| 2003-09-17 | 381.08 |
| 2003-09-18 | 383.55 |
| 2003-09-19 | 384.25 |
| 2003-09-22 | 378.07 |
| 2003-09-23 | 379.47 |
| 2003-09-24 | 373.47 |
| 2003-09-25 | 368.10 |
| 2003-09-26 | 366.44 |
| 2003-09-29 | 371.75 |
| 2003-09-30 | 366.88 |
| 2003-10-01 | 372.41 |
| 2003-10-02 | 374.81 |
| 2003-10-03 | 378.51 |
| 2003-10-06 | 379.50 |
| 2003-10-07 | 381.01 |
| 2003-10-08 | 383.13 |
| 2003-10-09 | 384.15 |
| 2003-10-10 | 382.59 |
| 2003-10-13 | 387.04 |
| 2003-10-14 | 388.37 |
| 2003-10-15 | 387.83 |
| 2003-10-16 | 390.09 |
| 2003-10-17 | 386.18 |
| 2003-10-20 | 388.08 |
| 2003-10-21 | 388.57 |
| 2003-10-22 | 380.95 |
| 2003-10-23 | 384.11 |
| 2003-10-24 | 382.76 |
| 2003-10-27 | 385.29 |
| 2003-10-28 | 388.65 |
| 2003-10-29 | 393.59 |
| 2003-10-30 | 399.79 |
| 2003-10-31 | 398.99 |
| 2003-11-03 | 399.83 |
| 2003-11-04 | 399.50 |
| 2003-11-05 | 397.93 |
| 2003-11-06 | 398.72 |
| 2003-11-07 | 400.75 |
| 2003-11-10 | 395.87 |
| 2003-11-11 | 394.70 |
| 2003-11-12 | 400.27 |
| 2003-11-13 | 400.14 |
| 2003-11-14 | 398.53 |
| 2003-11-17 | 395.84 |
| 2003-11-18 | 394.69 |
| 2003-11-19 | 395.94 |
| 2003-11-20 | 392.41 |
| 2003-11-21 | 392.92 |
| 2003-11-24 | 398.03 |
| 2003-11-25 | 403.92 |
| 2003-11-26 | 408.49 |
| 2003-11-27 | . |
| 2003-11-28 | 409.10 |
| 2003-12-01 | 421.04 |
| 2003-12-02 | 420.36 |
| 2003-12-03 | 423.43 |
| 2003-12-04 | 427.52 |
| 2003-12-05 | 423.44 |
| 2003-12-08 | 430.00 |
| 2003-12-09 | 430.71 |
| 2003-12-10 | 424.64 |
| 2003-12-11 | 429.49 |
| 2003-12-12 | 432.80 |
| 2003-12-15 | 431.47 |
| 2003-12-16 | 431.79 |
| 2003-12-17 | 433.93 |
| 2003-12-18 | 438.99 |
| 2003-12-19 | 438.38 |
| 2003-12-22 | 442.97 |
| 2003-12-23 | 443.52 |
| 2003-12-24 | 442.07 |
| 2003-12-25 | . |
| 2003-12-26 | 445.49 |
| 2003-12-29 | 453.45 |
| 2003-12-30 | 449.50 |
| 2003-12-31 | 450.25 |
| 2004-01-01 | . |
| 2004-01-02 | 447.98 |
| 2004-01-05 | 456.21 |
| 2004-01-06 | 452.31 |
| 2004-01-07 | 450.25 |
| 2004-01-08 | 455.65 |
| 2004-01-09 | 446.95 |
| 2004-01-12 | 445.92 |
| 2004-01-13 | 441.43 |
| 2004-01-14 | 443.07 |
| 2004-01-15 | 438.97 |
| 2004-01-16 | 439.58 |
| 2004-01-19 | . |
| 2004-01-20 | 440.84 |
| 2004-01-21 | 441.54 |
| 2004-01-22 | 436.53 |
| 2004-01-23 | 428.37 |
| 2004-01-26 | 431.26 |
| 2004-01-27 | 431.58 |
| 2004-01-28 | 427.67 |
| 2004-01-29 | 426.06 |
| 2004-01-30 | 431.39 |
| 2004-02-02 | 428.84 |
| 2004-02-03 | 426.58 |
| 2004-02-04 | 424.18 |
| 2004-02-05 | 429.67 |
| 2004-02-06 | 437.88 |
| 2004-02-09 | 438.53 |
| 2004-02-10 | 440.86 |
| 2004-02-11 | 451.21 |
| 2004-02-12 | 449.65 |
| 2004-02-13 | 445.94 |
| 2004-02-16 | . |
| 2004-02-17 | 450.76 |
| 2004-02-18 | 448.69 |
| 2004-02-19 | 451.21 |
| 2004-02-20 | 446.72 |
| 2004-02-23 | 447.56 |
| 2004-02-24 | 448.81 |
| 2004-02-25 | 450.49 |
| 2004-02-26 | 450.11 |
| 2004-02-27 | 451.64 |
| 2004-03-01 | 458.84 |
| 2004-03-02 | 452.74 |
| 2004-03-03 | 450.80 |
| 2004-03-04 | 452.30 |
| 2004-03-05 | 452.45 |
| 2004-03-08 | 447.69 |
| 2004-03-09 | 440.33 |
| 2004-03-10 | 428.44 |
| 2004-03-11 | 425.23 |
| 2004-03-12 | 431.23 |
| 2004-03-15 | 420.96 |
| 2004-03-16 | 424.33 |
| 2004-03-17 | 430.72 |
| 2004-03-18 | 430.26 |
| 2004-03-19 | 430.69 |
| 2004-03-22 | 421.93 |
| 2004-03-23 | 423.18 |
| 2004-03-24 | 420.97 |
| 2004-03-25 | 431.95 |
| 2004-03-26 | 432.33 |
| 2004-03-29 | 438.85 |
| 2004-03-30 | 441.21 |
| 2004-03-31 | 440.26 |
| 2004-04-01 | 442.26 |
| 2004-04-02 | 449.80 |
| 2004-04-05 | 449.25 |
| 2004-04-06 | 452.20 |
| 2004-04-07 | 445.49 |
| 2004-04-08 | 442.90 |
| 2004-04-09 | . |
| 2004-04-12 | 447.55 |
| 2004-04-13 | 438.61 |
| 2004-04-14 | 439.23 |
| 2004-04-15 | 441.25 |
| 2004-04-16 | 446.11 |
| 2004-04-19 | 445.01 |
| 2004-04-20 | 434.96 |
| 2004-04-21 | 431.51 |
| 2004-04-22 | 444.34 |
| 2004-04-23 | 441.94 |
| 2004-04-26 | 440.58 |
| 2004-04-27 | 439.82 |
| 2004-04-28 | 426.07 |
| 2004-04-29 | 419.58 |
| 2004-04-30 | 418.51 |
| 2004-05-03 | 419.09 |
| 2004-05-04 | 424.38 |
| 2004-05-05 | 422.48 |
| 2004-05-06 | 417.27 |
| 2004-05-07 | 402.97 |
| 2004-05-10 | 400.57 |
| 2004-05-11 | 406.18 |
| 2004-05-12 | 405.11 |
| 2004-05-13 | 407.59 |
| 2004-05-14 | 407.05 |
| 2004-05-17 | 399.86 |
| 2004-05-18 | 407.13 |
| 2004-05-19 | 407.90 |
| 2004-05-20 | 406.04 |
| 2004-05-21 | 410.84 |
| 2004-05-24 | 414.95 |
| 2004-05-25 | 423.25 |
| 2004-05-26 | 424.18 |
| 2004-05-27 | 428.71 |
| 2004-05-28 | 427.90 |
| 2004-05-31 | . |
| 2004-06-01 | 427.56 |
| 2004-06-02 | 428.71 |
| 2004-06-03 | 419.68 |
| 2004-06-04 | 424.15 |
| 2004-06-07 | 432.27 |
| 2004-06-08 | 433.40 |
| 2004-06-09 | 427.91 |
| 2004-06-10 | 429.88 |
| 2004-06-11 | . |
| 2004-06-14 | 423.82 |
| 2004-06-15 | 428.14 |
| 2004-06-16 | 429.03 |
| 2004-06-17 | 430.35 |
| 2004-06-18 | 437.30 |
| 2004-06-21 | 436.71 |
| 2004-06-22 | 437.86 |
| 2004-06-23 | 443.33 |
| 2004-06-24 | 442.56 |
| 2004-06-25 | 444.51 |
| 2004-06-28 | 442.29 |
| 2004-06-29 | 448.00 |
| 2004-06-30 | 450.91 |
| 2004-07-01 | 443.06 |
| 2004-07-02 | 441.12 |
| 2004-07-05 | . |
| 2004-07-06 | 438.33 |
| 2004-07-07 | 443.43 |
| 2004-07-08 | 440.03 |
| 2004-07-09 | 441.73 |
| 2004-07-12 | 442.30 |
| 2004-07-13 | 442.24 |
| 2004-07-14 | 443.92 |
| 2004-07-15 | 445.15 |
| 2004-07-16 | 445.50 |
| 2004-07-19 | 443.31 |
| 2004-07-20 | 443.35 |
| 2004-07-21 | 434.87 |
| 2004-07-22 | 432.71 |
| 2004-07-23 | 430.06 |
| 2004-07-26 | 426.30 |
| 2004-07-27 | 433.34 |
| 2004-07-28 | 437.03 |
| 2004-07-29 | 443.52 |
| 2004-07-30 | 442.95 |
| 2004-08-02 | 444.66 |
| 2004-08-03 | 440.71 |
| 2004-08-04 | 441.31 |
| 2004-08-05 | 432.63 |
| 2004-08-06 | 424.26 |
| 2004-08-09 | 426.29 |
| 2004-08-10 | 433.16 |
| 2004-08-11 | 431.32 |
| 2004-08-12 | 425.29 |
| 2004-08-13 | 424.06 |
| 2004-08-16 | 436.39 |
| 2004-08-17 | 437.73 |
| 2004-08-18 | 441.70 |
| 2004-08-19 | 442.09 |
| 2004-08-20 | 446.31 |
| 2004-08-23 | 441.89 |
| 2004-08-24 | 443.14 |
| 2004-08-25 | 448.22 |
| 2004-08-26 | 450.22 |
| 2004-08-27 | 451.32 |
| 2004-08-30 | 447.57 |
| 2004-08-31 | 449.54 |
| 2004-09-01 | 450.90 |
| 2004-09-02 | 456.56 |
| 2004-09-03 | 455.98 |
| 2004-09-06 | . |
| 2004-09-07 | 459.72 |
| 2004-09-08 | 454.34 |
| 2004-09-09 | 456.69 |
| 2004-09-10 | 452.66 |
| 2004-09-13 | 451.95 |
| 2004-09-14 | 451.29 |
| 2004-09-15 | 449.72 |
| 2004-09-16 | 451.63 |
| 2004-09-17 | 450.86 |
| 2004-09-20 | 451.78 |
| 2004-09-21 | 453.29 |
| 2004-09-22 | 450.14 |
| 2004-09-23 | 446.13 |
| 2004-09-24 | 450.28 |
| 2004-09-27 | 450.45 |
| 2004-09-28 | 461.81 |
| 2004-09-29 | 464.05 |
| 2004-09-30 | 469.69 |
| 2004-10-01 | 472.05 |
| 2004-10-04 | 472.82 |
| 2004-10-05 | 472.85 |
| 2004-10-06 | 480.39 |
| 2004-10-07 | 474.20 |
| 2004-10-08 | 471.40 |
| 2004-10-11 | 470.27 |
| 2004-10-12 | 465.89 |
| 2004-10-13 | 455.38 |
| 2004-10-14 | 454.93 |
| 2004-10-15 | 459.05 |
| 2004-10-18 | 458.78 |
| 2004-10-19 | 447.96 |
| 2004-10-20 | 450.54 |
| 2004-10-21 | 453.39 |
| 2004-10-22 | 452.08 |
| 2004-10-25 | 456.89 |
| 2004-10-26 | 462.25 |
| 2004-10-27 | 465.65 |
| 2004-10-28 | 458.71 |
| 2004-10-29 | 465.46 |
| 2004-11-01 | 465.74 |
| 2004-11-02 | 463.85 |
| 2004-11-03 | 470.74 |
| 2004-11-04 | 481.31 |
| 2004-11-05 | 482.68 |
| 2004-11-08 | 482.29 |
| 2004-11-09 | 486.38 |
| 2004-11-10 | 486.12 |
| 2004-11-11 | 489.88 |
| 2004-11-12 | 495.81 |
| 2004-11-15 | 492.96 |
| 2004-11-16 | 490.22 |
| 2004-11-17 | 494.58 |
| 2004-11-18 | 495.86 |
| 2004-11-19 | 494.04 |
| 2004-11-22 | 499.09 |
| 2004-11-23 | 497.54 |
| 2004-11-24 | 502.49 |
| 2004-11-25 | . |
| 2004-11-26 | 508.33 |
| 2004-11-29 | 507.78 |
| 2004-11-30 | 504.90 |
| 2004-12-01 | 509.50 |
| 2004-12-02 | 502.08 |
| 2004-12-03 | 502.45 |
| 2004-12-06 | 500.36 |
| 2004-12-07 | 490.00 |
| 2004-12-08 | 490.65 |
| 2004-12-09 | 494.56 |
| 2004-12-10 | 493.82 |
| 2004-12-13 | 502.03 |
| 2004-12-14 | 501.49 |
| 2004-12-15 | 506.30 |
| 2004-12-16 | 502.74 |
| 2004-12-17 | 501.54 |
| 2004-12-20 | 503.38 |
| 2004-12-21 | 510.24 |
| 2004-12-22 | 510.27 |
| 2004-12-23 | 511.29 |
| 2004-12-24 | . |
| 2004-12-27 | 509.98 |
| 2004-12-28 | 513.14 |
| 2004-12-29 | 513.02 |
| 2004-12-30 | 510.33 |
| 2004-12-31 | 509.88 |
| 2005-01-03 | 504.26 |
| 2005-01-04 | 492.40 |
| 2005-01-05 | 487.92 |
| 2005-01-06 | 491.13 |
| 2005-01-07 | 491.98 |
| 2005-01-10 | 493.94 |
| 2005-01-11 | 487.93 |
| 2005-01-12 | 491.83 |
| 2005-01-13 | 491.07 |
| 2005-01-14 | 496.13 |
| 2005-01-17 | . |
| 2005-01-18 | 498.77 |
| 2005-01-19 | 495.00 |
| 2005-01-20 | 492.18 |
| 2005-01-21 | 490.77 |
| 2005-01-24 | 484.28 |
| 2005-01-25 | 486.51 |
| 2005-01-26 | 488.70 |
| 2005-01-27 | 491.49 |
#2005-01-28| 492.08
#2005-01-31| 497.77
#2005-02-01| 501.23
#2005-02-02| 505.65
#2005-02-03| 502.50
#2005-02-04| 507.83
#2005-02-07| 508.16
#2005-02-08| 507.07
#2005-02-09| 500.67
#2005-02-10| 508.02
#2005-02-11| 512.87
#2005-02-14| 514.03
#2005-02-15| 516.58
#2005-02-16| 523.10
#2005-02-17| 521.97
#2005-02-18| 527.32
#2005-02-21| .
#2005-02-22| 520.19
#2005-02-23| 527.37
#2005-02-24| 534.81
#2005-02-25| 542.14
#2005-02-28| 537.55
#2005-03-01| 537.24
#2005-03-02| 535.79
#2005-03-03| 536.30
#2005-03-04| 551.10
#2005-03-07| 546.59
#2005-03-08| 544.82
#2005-03-09| 545.00
#2005-03-10| 538.97
#2005-03-11| 541.40
#2005-03-14| 541.04
#2005-03-15| 538.15
#2005-03-16| 527.39
#2005-03-17| 533.24
#2005-03-18| 534.58
#2005-03-21| 530.87
#2005-03-22| 529.15
#2005-03-23| 523.13
#2005-03-24| 522.89
#2005-03-25| .
#2005-03-28| 520.29
#2005-03-29| 508.78
#2005-03-30| 516.03
#2005-03-31| 521.50
#2005-04-01| 520.20
#2005-04-04| 517.47
#2005-04-05| 518.80
#2005-04-06| 520.97
#2005-04-07| 525.17
#2005-04-08| 517.58
#2005-04-11| 516.04
#2005-04-12| 515.24
#2005-04-13| 500.96
#2005-04-14| 486.29
#2005-04-15| 473.41
#2005-04-18| 481.24
#2005-04-19| 489.19
#2005-04-20| 479.88
#2005-04-21| 489.10
#2005-04-22| 484.47
#2005-04-25| 490.24
#2005-04-26| 480.44
#2005-04-27| 475.31
#2005-04-28| 470.79
#2005-04-29| 483.14
#2005-05-02| 486.60
#2005-05-03| 488.96
#2005-05-04| 497.55
#2005-05-05| 496.05
#2005-05-06| 497.53
#2005-05-09| 497.91
#2005-05-10| 489.33
#2005-05-11| 489.84
#2005-05-12| 474.69
#2005-05-13| 465.63
#2005-05-16| 466.27
#2005-05-17| 473.39
#2005-05-18| 485.19
#2005-05-19| 483.50
#2005-05-20| 479.62
#2005-05-23| 484.50
#2005-05-24| 482.90
#2005-05-25| 477.56
#2005-05-26| 481.23
#2005-05-27| 483.02
#2005-05-30| .
#2005-05-31| 479.61
#2005-06-01| 487.49
#2005-06-02| 485.99
#2005-06-03| 484.22
#2005-06-06| 483.81
#2005-06-07| 485.45
#2005-06-08| 483.25
#2005-06-09| 482.25
#2005-06-10| 486.32
#2005-06-13| 490.01
#2005-06-14| 491.75
#2005-06-15| 496.71
#2005-06-16| 503.62
#2005-06-17| 503.10
#2005-06-20| 497.68
#2005-06-21| 494.00
#2005-06-22| 493.92
#2005-06-23| 483.58
#2005-06-24| 477.75
#2005-06-27| 476.47
#2005-06-28| 483.33
#2005-06-29| 482.68
#2005-06-30| 475.46
#2005-07-01| 475.75
#2005-07-04| .
#2005-07-05| 476.40
#2005-07-06| 475.14
#2005-07-07| 476.09
#2005-07-08| 485.14
#2005-07-11| 492.50
#2005-07-12| 491.96
#2005-07-13| 490.37
#2005-07-14| 490.53
#2005-07-15| 489.75
#2005-07-18| 488.70
#2005-07-19| 498.13
#2005-07-20| 505.47
#2005-07-21| 503.79
#2005-07-22| 507.82
#2005-07-25| 502.70
#2005-07-26| 495.52
#2005-07-27| 500.27
#2005-07-28| 506.91
#2005-07-29| 504.49
#2005-08-01| 503.69
#2005-08-02| 510.00
#2005-08-03| 512.15
#2005-08-04| 506.95
#2005-08-05| 504.02
#2005-08-08| 504.84
#2005-08-09| 508.00
#2005-08-10| 510.24
#2005-08-11| 515.53
#2005-08-12| 511.61
#2005-08-15| 510.97
#2005-08-16| 501.74
#2005-08-17| 499.35
#2005-08-18| 495.91
#2005-08-19| 497.40
#2005-08-22| 498.01
#2005-08-23| 489.94
#2005-08-24| 484.81
#2005-08-25| 484.54
#2005-08-26| 481.87
#2005-08-29| 485.73
#2005-08-30| 483.17
#2005-08-31| 486.98
#2005-09-01| 489.41
#2005-09-02| 487.20
#2005-09-05| .
#2005-09-06| 489.50
#2005-09-07| 493.39
#2005-09-08| 492.99
#2005-09-09| 498.75
#2005-09-12| 499.71
#2005-09-13| 494.05
#2005-09-14| 496.05
#2005-09-15| 494.56
#2005-09-16| 499.51
#2005-09-19| 496.27
#2005-09-20| 488.91
#2005-09-21| 483.69
#2005-09-22| 484.65
#2005-09-23| 485.81
#2005-09-26| 486.56
#2005-09-27| 485.47
#2005-09-28| 486.86
#2005-09-29| 490.13
#2005-09-30| 493.65
#2005-10-03| 492.63
#2005-10-04| 487.11
#2005-10-05| 473.51
#2005-10-06| 469.53
#2005-10-07| 476.04
#2005-10-10| 473.48
#2005-10-11| 475.30
#2005-10-12| 471.05
#2005-10-13| 468.99
#2005-10-14| 471.83
#2005-10-17| 476.84
#2005-10-18| 468.96
#2005-10-19| 473.01
#2005-10-20| 468.08
#2005-10-21| 472.92
#2005-10-24| 485.76
#2005-10-25| 485.75
#2005-10-26| 488.33
#2005-10-27| 482.53
#2005-10-28| 490.22
#2005-10-31| 491.50
#2005-11-01| 492.61
#2005-11-02| 498.69
#2005-11-03| 498.19
#2005-11-04| 496.94
#2005-11-07| 497.38
#2005-11-08| 495.50
#2005-11-09| 494.80
#2005-11-10| 498.53
#2005-11-11| 505.47
#2005-11-14| 502.94
#2005-11-15| 502.80
#2005-11-16| 502.88
#2005-11-17| 509.70
#2005-11-18| 510.30
#2005-11-21| 514.85
#2005-11-22| 517.68
#2005-11-23| 516.39
#2005-11-24| .
#2005-11-25| 520.00
#2005-11-28| 516.35
#2005-11-29| 522.78
#2005-11-30| 518.25
#2005-12-01| 528.94
#2005-12-02| 526.94
#2005-12-05| 528.38
#2005-12-06| 532.36
#2005-12-07| 530.42
#2005-12-08| 531.36
#2005-12-09| 528.34
#2005-12-12| 530.34
#2005-12-13| 534.78
#2005-12-14| 530.93
#2005-12-15| 529.09
#2005-12-16| 525.13
#2005-12-19| 522.86
#2005-12-20| 521.08
#2005-12-21| 529.89
#2005-12-22| 534.83
#2005-12-23| 536.37
#2005-12-26| .
#2005-12-27| 531.58
#2005-12-28| 536.21
#2005-12-29| 534.99
#2005-12-30| 531.04
#2006-01-02| .
#2006-01-03| 543.11
#2006-01-04| 546.58
#2006-01-05| 545.18
#2006-01-06| 552.57
#2006-01-09| 551.55
#2006-01-10| 549.69
#2006-01-11| 545.84
#2006-01-12| 539.75
#2006-01-13| 541.47
#2006-01-16| .
#2006-01-17| 543.17
#2006-01-18| 536.39
#2006-01-19| 543.23
#2006-01-20| 535.26
#2006-01-23| 541.23
#2006-01-24| 548.96
#2006-01-25| 550.33
#2006-01-26| 556.16
#2006-01-27| 561.52
#2006-01-30| 564.32
#2006-01-31| 567.01
#2006-02-01| 567.31
#2006-02-02| 558.62
#2006-02-03| 555.28
#2006-02-06| 564.40
#2006-02-07| 548.68
#2006-02-08| 547.77
#2006-02-09| 547.47
#2006-02-10| 546.40
#2006-02-13| 539.49
#2006-02-14| 551.45
#2006-02-15| 549.60
#2006-02-16| 556.39
#2006-02-17| 557.38
#2006-02-20| .
#2006-02-21| 559.33
#2006-02-22| 559.39
#2006-02-23| 558.07
#2006-02-24| 559.65
#2006-02-27| 553.74
#2006-02-28| 548.08
#2006-03-01| 555.65
#2006-03-02| 558.82
#2006-03-03| 559.80
#2006-03-06| 551.90
#2006-03-07| 545.55
#2006-03-08| 541.55
#2006-03-09| 539.58
#2006-03-10| 549.04
#2006-03-13| 549.78
#2006-03-14| 558.87
#2006-03-15| 564.30
#2006-03-16| 565.08
#2006-03-17| 565.67
#2006-03-20| 561.77
#2006-03-21| 555.59
#2006-03-22| 559.95
#2006-03-23| 562.26
#2006-03-24| 563.22
#2006-03-27| 566.34
#2006-03-28| 563.97
#2006-03-29| 570.80
#2006-03-30| 573.70
#2006-03-31| 570.00
#2006-04-03| 575.68
#2006-04-04| 577.84
#2006-04-05| 584.86
#2006-04-06| 587.86
#2006-04-07| 580.15
#2006-04-10| 580.21
#2006-04-11| 576.31
#2006-04-12| 579.11
#2006-04-13| 581.22
#2006-04-14| .
#2006-04-17| 586.27
#2006-04-18| 603.58
#2006-04-19| 610.98
#2006-04-20| 604.69
#2006-04-21| 613.12
#2006-04-24| 613.70
#2006-04-25| 609.90
#2006-04-26| 609.00
#2006-04-27| 598.35
#2006-04-28| 603.83
#2006-05-01| 611.21
#2006-05-02| 616.46
#2006-05-03| 616.83
#2006-05-04| 622.08
#2006-05-05| 627.40
#2006-05-08| 631.00
#2006-05-09| 637.60
#2006-05-10| 638.48
#2006-05-11| 631.01
#2006-05-12| 614.67
#2006-05-15| 604.09
#2006-05-16| 602.95
#2006-05-17| 586.84
#2006-05-18| 579.19
#2006-05-19| 579.14
#2006-05-22| 567.14
#2006-05-23| 570.11
#2006-05-24| 565.57
#2006-05-25| 579.50
#2006-05-26| 588.08
#2006-05-29| .
#2006-05-30| 574.35
#2006-05-31| 582.68
#2006-06-01| 589.43
#2006-06-02| 595.23
#2006-06-05| 576.02
#2006-06-06| 570.87
#2006-06-07| 555.35
#2006-06-08| 554.13
#2006-06-09| 549.27
#2006-06-12| 536.74
#2006-06-13| 525.17
#2006-06-14| 534.02
#2006-06-15| 554.73
#2006-06-16| 550.95
#2006-06-19| 538.21
#2006-06-20| 538.58
#2006-06-21| 552.08
#2006-06-22| 550.00
#2006-06-23| 561.23
#2006-06-26| 563.85
#2006-06-27| 557.52
#2006-06-28| 560.05
#2006-06-29| 581.80
#2006-06-30| 585.31
#2006-07-03| 593.27
#2006-07-04| .
#2006-07-05| 585.68
#2006-07-06| 587.11
#2006-07-07| 580.81
#2006-07-10| 582.59
#2006-07-11| 582.14
#2006-07-12| 577.88
#2006-07-13| 561.13
#2006-07-14| 561.14
#2006-07-17| 552.45
#2006-07-18| 554.43
#2006-07-19| 569.67
#2006-07-20| 552.59
#2006-07-21| 542.24
#2006-07-24| 550.61
#2006-07-25| 558.60
#2006-07-26| 557.44
#2006-07-27| 546.18
#2006-07-28| 555.76
#2006-07-31| 562.05
#2006-08-01| 557.06
#2006-08-02| 565.26
#2006-08-03| 567.19
#2006-08-04| 563.17
#2006-08-07| 564.63
#2006-08-08| 558.67
#2006-08-09| 559.65
#2006-08-10| 559.96
#2006-08-11| 553.37
#2006-08-14| 551.12
#2006-08-15| 560.83
#2006-08-16| 572.48
#2006-08-17| 569.25
#2006-08-18| 570.47
#2006-08-21| 570.17
#2006-08-22| 571.94
#2006-08-23| 569.22
#2006-08-24| 563.98
#2006-08-25| 566.09
#2006-08-28| 564.57
#2006-08-29| 567.10
#2006-08-30| 566.37
#2006-08-31| 569.24
#2006-09-01| 576.15
#2006-09-04| .
#2006-09-05| 579.40
#2006-09-06| 570.83
#2006-09-07| 563.78
#2006-09-08| 563.48
#2006-09-11| 545.84
#2006-09-12| 551.08
#2006-09-13| 558.39
#2006-09-14| 554.06
#2006-09-15| 555.77
#2006-09-18| 562.96
#2006-09-19| 556.13
#2006-09-20| 557.46
#2006-09-21| 555.19
#2006-09-22| 552.93
#2006-09-25| 555.27
#2006-09-26| 566.96
#2006-09-27| 566.62
#2006-09-28| 568.14
#2006-09-29| 564.70
#2006-10-02| 563.89
#2006-10-03| 555.98
#2006-10-04| 557.41
#2006-10-05| 567.66
#2006-10-06| 570.73
#2006-10-09| 575.39
#2006-10-10| 579.86
#2006-10-11| 574.71
#2006-10-12| 583.19
#2006-10-13| 587.90
#2006-10-16| 594.00
#2006-10-17| 589.34
#2006-10-18| 587.53
#2006-10-19| 593.55
#2006-10-20| 589.53
#2006-10-23| 591.96
#2006-10-24| 599.93
#2006-10-25| 599.90
#2006-10-26| 602.23
#2006-10-27| 601.20
#2006-10-30| 602.19
#2006-10-31| 601.88
#2006-11-01| 596.94
#2006-11-02| 600.06
#2006-11-03| 599.30
#2006-11-06| 606.27
#2006-11-07| 604.45
#2006-11-08| 604.48
#2006-11-09| 610.05
#2006-11-10| 604.30
#2006-11-13| 608.87
#2006-11-14| 608.34
#2006-11-15| 610.11
#2006-11-16| 606.28
#2006-11-17| 606.91
#2006-11-20| 615.70
#2006-11-21| 619.60
#2006-11-22| 627.41
#2006-11-23| .
#2006-11-24| 627.94
#2006-11-27| 618.25
#2006-11-28| 619.46
#2006-11-29| 628.19
#2006-11-30| 629.49
#2006-12-01| 626.24
#2006-12-04| 635.18
#2006-12-05| 637.22
#2006-12-06| 636.83
#2006-12-07| 639.52
#2006-12-08| 640.71
#2006-12-11| 638.81
#2006-12-12| 630.26
#2006-12-13| 632.02
#2006-12-14| 636.33
#2006-12-15| 640.57
#2006-12-18| 632.29
#2006-12-19| 636.94
#2006-12-20| 633.54
#2006-12-21| 624.64
#2006-12-22| 621.17
#2006-12-25| .
#2006-12-26| 626.43
#2006-12-27| 633.26
#2006-12-28| 631.26
#2006-12-29| 626.76
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 622.24
#2007-01-04| 616.70
#2007-01-05| 613.34
#2007-01-08| 614.43
#2007-01-09| 613.93
#2007-01-10| 617.61
#2007-01-11| 624.87
#2007-01-12| 632.76
#2007-01-15| .
#2007-01-16| 633.35
#2007-01-17| 634.52
#2007-01-18| 631.34
#2007-01-19| 641.47
#2007-01-22| 635.87
#2007-01-23| 644.25
#2007-01-24| 652.27
#2007-01-25| 649.06
#2007-01-26| 649.49
#2007-01-29| 646.91
#2007-01-30| 650.04
#2007-01-31| 657.22
#2007-02-01| 663.21
#2007-02-02| 662.10
#2007-02-05| 658.94
#2007-02-06| 663.94
#2007-02-07| 663.52
#2007-02-08| 663.08
#2007-02-09| 661.02
#2007-02-12| 661.79
#2007-02-13| 675.44
#2007-02-14| 679.17
#2007-02-15| 682.46
#2007-02-16| 684.76
#2007-02-19| .
#2007-02-20| 686.69
#2007-02-21| 693.98
#2007-02-22| 692.64
#2007-02-23| 693.98
#2007-02-26| 697.43
#2007-02-27| 667.32
#2007-02-28| 670.78
#2007-03-01| 666.61
#2007-03-02| 654.10
#2007-03-05| 645.40
#2007-03-06| 659.55
#2007-03-07| 656.89
#2007-03-08| 665.74
#2007-03-09| 669.11
#2007-03-12| 672.70
#2007-03-13| 655.30
#2007-03-14| 660.90
#2007-03-15| 670.74
#2007-03-16| 665.23
#2007-03-19| 675.39
#2007-03-20| 679.58
#2007-03-21| 688.48
#2007-03-22| 687.30
#2007-03-23| 689.66
#2007-03-26| 695.57
#2007-03-27| 687.57
#2007-03-28| 681.28
#2007-03-29| 683.68
#2007-03-30| 683.31
#2007-04-02| 685.25
#2007-04-03| 692.40
#2007-04-04| 695.13
#2007-04-05| 696.08
#2007-04-06| .
#2007-04-09| 705.18
#2007-04-10| 700.64
#2007-04-11| 695.44
#2007-04-12| 702.74
#2007-04-13| 705.28
#2007-04-16| 714.41
#2007-04-17| 710.55
#2007-04-18| 704.97
#2007-04-19| 702.91
#2007-04-20| 710.58
#2007-04-23| 712.67
#2007-04-24| 709.68
#2007-04-25| 721.36
#2007-04-26| 718.78
#2007-04-27| 716.73
#2007-04-30| 704.31
#2007-05-01| 700.07
#2007-05-02| 710.03
#2007-05-03| 716.63
#2007-05-04| 719.58
#2007-05-07| 729.04
#2007-05-08| 729.89
#2007-05-09| 736.35
#2007-05-10| 723.32
#2007-05-11| 732.68
#2007-05-14| 729.96
#2007-05-15| 734.40
#2007-05-16| 735.72
#2007-05-17| 737.10
#2007-05-18| 742.96
#2007-05-21| 743.47
#2007-05-22| 739.82
#2007-05-23| 741.87
#2007-05-24| 730.76
#2007-05-25| 741.61
#2007-05-28| .
#2007-05-29| 739.81
#2007-05-30| 750.43
#2007-05-31| 753.05
#2007-06-01| 762.49
#2007-06-04| 760.98
#2007-06-05| 758.64
#2007-06-06| 746.85
#2007-06-07| 730.28
#2007-06-08| 743.15
#2007-06-11| 737.88
#2007-06-12| 729.57
#2007-06-13| 746.12
#2007-06-14| 752.07
#2007-06-15| 759.58
#2007-06-18| 758.27
#2007-06-19| 762.54
#2007-06-20| 751.53
#2007-06-21| 758.97
#2007-06-22| 754.42
#2007-06-25| 747.08
#2007-06-26| 736.81
#2007-06-27| 740.44
#2007-06-28| 743.65
#2007-06-29| 748.49
#2007-07-02| 761.17
#2007-07-03| 761.56
#2007-07-04| .
#2007-07-05| 764.32
#2007-07-06| 770.63
#2007-07-09| 774.13
#2007-07-10| 761.06
#2007-07-11| 768.86
#2007-07-12| 787.92
#2007-07-13| 797.80
#2007-07-16| 791.73
#2007-07-17| 798.31
#2007-07-18| 801.16
#2007-07-19| 803.60
#2007-07-20| 793.52
#2007-07-23| 794.77
#2007-07-24| 774.87
#2007-07-25| 767.54
#2007-07-26| 739.99
#2007-07-27| 725.11
#2007-07-30| 741.15
#2007-07-31| 736.91
#2007-08-01| 737.22
#2007-08-02| 735.31
#2007-08-03| 715.63
#2007-08-06| 720.80
#2007-08-07| 726.67
#2007-08-08| 742.68
#2007-08-09| 721.40
#2007-08-10| 721.56
#2007-08-13| 720.58
#2007-08-14| 702.41
#2007-08-15| 680.80
#2007-08-16| 670.32
#2007-08-17| 686.99
#2007-08-20| 697.09
#2007-08-21| 701.17
#2007-08-22| 723.91
#2007-08-23| 718.90
#2007-08-24| 733.09
#2007-08-27| 727.91
#2007-08-28| 706.83
#2007-08-29| 724.61
#2007-08-30| 723.53
#2007-08-31| 734.32
#2007-09-03| .
#2007-09-04| 742.58
#2007-09-05| 736.17
#2007-09-06| 745.01
#2007-09-07| 727.89
#2007-09-10| 720.67
#2007-09-11| 731.47
#2007-09-12| 730.91
#2007-09-13| 740.00
#2007-09-14| 745.85
#2007-09-17| 745.20
#2007-09-18| 775.41
#2007-09-19| 785.21
#2007-09-20| 784.42
#2007-09-21| 789.66
#2007-09-24| 786.77
#2007-09-25| 786.61
#2007-09-26| 795.68
#2007-09-27| 804.39
#2007-09-28| 799.90
#2007-10-01| 812.02
#2007-10-02| 805.71
#2007-10-03| 793.65
#2007-10-04| 795.64
#2007-10-05| 809.03
#2007-10-08| 805.33
#2007-10-09| 823.45
#2007-10-10| 821.87
#2007-10-11| 817.62
#2007-10-12| 825.98
#2007-10-15| 819.29
#2007-10-16| 809.01
#2007-10-17| 807.84
#2007-10-18| 818.82
#2007-10-19| 799.53
#2007-10-22| 794.79
#2007-10-23| 809.21
#2007-10-24| 813.93
#2007-10-25| 821.22
#2007-10-26| 836.56
#2007-10-29| 845.54
#2007-10-30| 826.14
#2007-10-31| 845.64
#2007-11-01| 816.44
#2007-11-02| 823.80
#2007-11-05| 814.70
#2007-11-06| 836.24
#2007-11-07| 812.23
#2007-11-08| 821.09
#2007-11-09| 804.84
#2007-11-12| 769.18
#2007-11-13| 787.45
#2007-11-14| 791.98
#2007-11-15| 772.49
#2007-11-16| 776.30
#2007-11-19| 750.13
#2007-11-20| 762.61
#2007-11-21| 748.23
#2007-11-22| .
#2007-11-23| 763.14
#2007-11-26| 750.56
#2007-11-27| 758.86
#2007-11-28| 794.87
#2007-11-29| 799.51
#2007-11-30| 805.71
#2007-12-03| 803.22
#2007-12-04| 799.53
#2007-12-05| 814.35
#2007-12-06| 831.33
#2007-12-07| 838.22
#2007-12-10| 849.46
#2007-12-11| 817.25
#2007-12-12| 828.93
#2007-12-13| 834.88
#2007-12-14| 820.89
#2007-12-17| 797.21
#2007-12-18| 803.53
#2007-12-19| 803.38
#2007-12-20| 819.58
#2007-12-21| 838.11
#2007-12-24| 846.08
#2007-12-25| .
#2007-12-26| 852.69
#2007-12-27| 838.90
#2007-12-28| 840.62
#2007-12-31| 833.41
#2008-01-01| .
#2008-01-02| 828.46
#2008-01-03| 837.17
#2008-01-04| 812.48
#2008-01-07| 801.96
#2008-01-08| 789.92
#2008-01-09| 792.72
#2008-01-10| 804.17
#2008-01-11| 796.48
#2008-01-14| 826.77
#2008-01-15| 800.20
#2008-01-16| 769.35
#2008-01-17| 725.81
#2008-01-18| 737.55
#2008-01-21| .
#2008-01-22| 728.74
#2008-01-23| 735.99
#2008-01-24| 763.58
#2008-01-25| 767.84
#2008-01-28| 784.74
#2008-01-29| 786.61
#2008-01-30| 783.43
#2008-01-31| 793.03
#2008-02-01| 814.41
#2008-02-04| 807.23
#2008-02-05| 777.18
#2008-02-06| 772.54
#2008-02-07| 778.12
#2008-02-08| 794.60
#2008-02-11| 810.11
#2008-02-12| 809.41
#2008-02-13| 820.32
#2008-02-14| 816.87
#2008-02-15| 813.17
#2008-02-18| .
#2008-02-19| 833.75
#2008-02-20| 844.41
#2008-02-21| 829.69
#2008-02-22| 834.58
#2008-02-25| 859.27
#2008-02-26| 858.38
#2008-02-27| 857.56
#2008-02-28| 858.01
#2008-02-29| 827.51
#2008-03-03| 838.46
#2008-03-04| 819.97
#2008-03-05| 841.17
#2008-03-06| 830.48
#2008-03-07| 798.60
#2008-03-10| 767.31
#2008-03-11| 814.64
#2008-03-12| 810.69
#2008-03-13| 829.15
#2008-03-14| 818.16
#2008-03-17| 796.13
#2008-03-18| 828.09
#2008-03-19| 772.47
#2008-03-20| 768.64
#2008-03-21| .
#2008-03-24| 791.61
#2008-03-25| 814.79
#2008-03-26| 820.05
#2008-03-27| 809.15
#2008-03-28| 807.86
#2008-03-31| 806.08
#2008-04-01| 824.06
#2008-04-02| 830.70
#2008-04-03| 848.23
#2008-04-04| 866.89
#2008-04-07| 864.77
#2008-04-08| 874.02
#2008-04-09| 866.22
#2008-04-10| 871.01
#2008-04-11| 859.13
#2008-04-14| 860.94
#2008-04-15| 864.66
#2008-04-16| 907.49
#2008-04-17| 899.97
#2008-04-18| 913.37
#2008-04-21| 919.25
#2008-04-22| 906.17
#2008-04-23| 891.51
#2008-04-24| 873.24
#2008-04-25| 901.54
#2008-04-28| 890.24
#2008-04-29| 860.34
#2008-04-30| 869.47
#2008-05-01| 862.54
#2008-05-02| 877.31
#2008-05-05| 894.45
#2008-05-06| 907.20
#2008-05-07| 893.91
#2008-05-08| 915.74
#2008-05-09| 904.16
#2008-05-12| 917.69
#2008-05-13| 925.51
#2008-05-14| 925.46
#2008-05-15| 942.42
#2008-05-16| 956.85
#2008-05-19| 948.72
#2008-05-20| 953.99
#2008-05-21| 925.69
#2008-05-22| 924.31
#2008-05-23| 910.67
#2008-05-26| .
#2008-05-27| 903.89
#2008-05-28| 933.87
#2008-05-29| 918.70
#2008-05-30| 930.83
#2008-06-02| 931.60
#2008-06-03| 932.68
#2008-06-04| 923.98
#2008-06-05| 958.76
#2008-06-06| 939.56
#2008-06-09| 956.56
#2008-06-10| 941.59
#2008-06-11| 930.35
#2008-06-12| 925.17
#2008-06-13| 952.10
#2008-06-16| 954.19
#2008-06-17| 961.46
#2008-06-18| 963.69
#2008-06-19| 957.19
#2008-06-20| 944.62
#2008-06-23| 958.40
#2008-06-24| 934.92
#2008-06-25| 934.45
#2008-06-26| 909.09
#2008-06-27| 918.17
#2008-06-30| 918.31
#2008-07-01| 908.84
#2008-07-02| 846.55
#2008-07-03| 850.61
#2008-07-04| .
#2008-07-07| 850.89
#2008-07-08| 842.43
#2008-07-09| 842.25
#2008-07-10| 867.48
#2008-07-11| 870.68
#2008-07-14| 873.35
#2008-07-15| 856.01
#2008-07-16| 858.94
#2008-07-17| 841.79
#2008-07-18| 836.63
#2008-07-21| 862.95
#2008-07-22| 850.82
#2008-07-23| 828.14
#2008-07-24| 811.34
#2008-07-25| 826.21
#2008-07-28| 823.04
#2008-07-29| 839.25
#2008-07-30| 871.90
#2008-07-31| 850.01
#2008-08-01| 827.33
#2008-08-04| 784.51
#2008-08-05| 791.02
#2008-08-06| 806.37
#2008-08-07| 792.77
#2008-08-08| 793.69
#2008-08-11| 782.42
#2008-08-12| 785.96
#2008-08-13| 813.13
#2008-08-14| 805.02
#2008-08-15| 795.48
#2008-08-18| 791.42
#2008-08-19| 795.79
#2008-08-20| 814.82
#2008-08-21| 824.95
#2008-08-22| 819.40
#2008-08-25| 800.98
#2008-08-26| 806.15
#2008-08-27| 817.48
#2008-08-28| 824.88
#2008-08-29| 813.92
#2008-09-01| .
#2008-09-02| 782.72
#2008-09-03| 771.52
#2008-09-04| 741.29
#2008-09-05| 752.57
#2008-09-08| 739.76
#2008-09-09| 697.44
#2008-09-10| 716.25
#2008-09-11| 732.74
#2008-09-12| 760.81
#2008-09-15| 712.83
#2008-09-16| 732.83
#2008-09-17| 704.45
#2008-09-18| 720.96
#2008-09-19| 768.35
#2008-09-22| 748.42
#2008-09-23| 718.26
#2008-09-24| 710.43
#2008-09-25| 705.87
#2008-09-26| 682.61
#2008-09-29| 614.68
#2008-09-30| 640.70
#2008-10-01| 623.91
#2008-10-02| 566.55
#2008-10-03| 566.20
#2008-10-06| 543.25
#2008-10-07| 506.78
#2008-10-08| 516.07
#2008-10-09| 476.65
#2008-10-10| 463.05
#2008-10-13| 531.56
#2008-10-14| 515.22
#2008-10-15| 448.05
#2008-10-16| 476.15
#2008-10-17| 474.87
#2008-10-20| 515.97
#2008-10-21| 484.57
#2008-10-22| 439.26
#2008-10-23| 432.97
#2008-10-24| 418.94
#2008-10-27| 393.13
#2008-10-28| 439.10
#2008-10-29| 455.93
#2008-10-30| 473.79
#2008-10-31| 478.35
#2008-11-03| 475.34
#2008-11-04| 501.65
#2008-11-05| 467.42
#2008-11-06| 434.34
#2008-11-07| 451.89
#2008-11-10| 452.78
#2008-11-11| 430.84
#2008-11-12| 398.98
#2008-11-13| 438.22
#2008-11-14| 413.65
#2008-11-17| 400.48
#2008-11-18| 395.76
#2008-11-19| 363.15
#2008-11-20| 325.55
#2008-11-21| 356.53
#2008-11-24| 382.87
#2008-11-25| 392.47
#2008-11-26| 411.12
#2008-11-27| .
#2008-11-28| 411.29
#2008-12-01| 366.26
#2008-12-02| 384.61
#2008-12-03| 380.16
#2008-12-04| 368.11
#2008-12-05| 380.32
#2008-12-08| 414.95
#2008-12-09| 410.93
#2008-12-10| 430.96
#2008-12-11| 413.46
#2008-12-12| 420.62
#2008-12-15| 416.42
#2008-12-16| 441.96
#2008-12-17| 444.42
#2008-12-18| 420.23
#2008-12-19| 417.92
#2008-12-22| 401.88
#2008-12-23| 401.61
#2008-12-24| 400.14
#2008-12-25| .
#2008-12-26| 409.55
#2008-12-29| 399.54
#2008-12-30| 413.06
#2008-12-31| 420.01
#2009-01-01| .
#2009-01-02| 441.29
#2009-01-05| 444.20
#2009-01-06| 457.97
#2009-01-07| 431.64
#2009-01-08| 441.95
#2009-01-09| 432.73
#2009-01-12| 412.68
#2009-01-13| 414.98
#2009-01-14| 395.30
#2009-01-15| 406.64
#2009-01-16| 413.34
#2009-01-19| .
#2009-01-20| 388.86
#2009-01-21| 406.18
#2009-01-22| 397.54
#2009-01-23| 405.62
#2009-01-26| 398.48
#2009-01-27| 403.95
#2009-01-28| 419.31
#2009-01-29| 404.85
#2009-01-30| 388.91
#2009-02-02| 382.86
#2009-02-03| 391.69
#2009-02-04| 396.71
#2009-02-05| 409.12
#2009-02-06| 425.37
#2009-02-09| 425.12
#2009-02-10| 404.72
#2009-02-11| 406.43
#2009-02-12| 412.25
#2009-02-13| 408.15
#2009-02-16| .
#2009-02-17| 383.59
#2009-02-18| 381.30
#2009-02-19| 378.34
#2009-02-20| 377.56
#2009-02-23| 350.92
#2009-02-24| 366.17
#2009-02-25| 358.98
#2009-02-26| 356.47
#2009-02-27| 354.28
#2009-03-02| 326.11
#2009-03-03| 332.54
#2009-03-04| 349.95
#2009-03-05| 335.01
#2009-03-06| 340.17
#2009-03-09| 338.22
#2009-03-10| 362.24
#2009-03-11| 367.41
#2009-03-12| 376.47
#2009-03-13| 379.45
#2009-03-16| 380.93
#2009-03-17| 382.59
#2009-03-18| 394.36
#2009-03-19| 406.10
#2009-03-20| 396.72
#2009-03-23| 421.60
#2009-03-24| 421.29
#2009-03-25| 424.47
#2009-03-26| 440.09
#2009-03-27| 429.00
#2009-03-30| 407.88
#2009-03-31| 411.78
#2009-04-01| 426.75
#2009-04-02| 443.32
#2009-04-03| 452.05
#2009-04-06| 442.27
#2009-04-07| 427.35
#2009-04-08| 432.98
#2009-04-09| 453.18
#2009-04-10| .
#2009-04-13| 458.91
#2009-04-14| 450.67
#2009-04-15| 456.11
#2009-04-16| 458.77
#2009-04-17| 458.22
#2009-04-20| 432.92
#2009-04-21| 445.68
#2009-04-22| 448.81
#2009-04-23| 447.58
#2009-04-24| 467.24
#2009-04-27| 456.15
#2009-04-28| 450.85
#2009-04-29| 464.69
#2009-04-30| 476.77
#2009-05-01| 482.23
#2009-05-04| 510.85
#2009-05-05| 505.65
#2009-05-06| 509.32
#2009-05-07| 495.53
#2009-05-08| 510.88
#2009-05-11| 499.42
#2009-05-12| 501.08
#2009-05-13| 473.82
#2009-05-14| 483.10
#2009-05-15| 479.01
#2009-05-18| 500.67
#2009-05-19| 508.51
#2009-05-20| 511.82
#2009-05-21| 497.08
#2009-05-22| 501.24
#2009-05-25| .
#2009-05-26| 512.38
#2009-05-27| 502.05
#2009-05-28| 511.85
#2009-05-29| 524.54
#2009-06-01| 544.37
#2009-06-02| 548.12
#2009-06-03| 525.94
#2009-06-04| 538.64
#2009-06-05| 532.78
#2009-06-08| 525.23
#2009-06-09| 539.90
#2009-06-10| 539.36
#2009-06-11| 547.67
#2009-06-12| 538.30
#2009-06-15| 516.68
#2009-06-16| 505.82
#2009-06-17| 497.73
#2009-06-18| 500.83
#2009-06-19| 501.94
#2009-06-22| 470.45
#2009-06-23| 479.39
#2009-06-24| 486.24
#2009-06-25| 499.54
#2009-06-26| 498.27
#2009-06-29| 502.02
#2009-06-30| 495.63
#2009-07-01| 496.70
#2009-07-02| 481.99
#2009-07-03| .
#2009-07-06| 474.33
#2009-07-07| 461.77
#2009-07-08| 460.68
#2009-07-09| 466.47
#2009-07-10| 464.81
#2009-07-13| 476.81
#2009-07-14| 480.13
#2009-07-15| 500.75
#2009-07-16| 512.37
#2009-07-17| 515.17
#2009-07-20| 527.09
#2009-07-21| 529.18
#2009-07-22| 529.66
#2009-07-23| 545.81
#2009-07-24| 551.51
#2009-07-27| 554.09
#2009-07-28| 548.60
#2009-07-29| 535.22
#2009-07-30| 552.17
#2009-07-31| 560.23
#2009-08-03| 582.88
#2009-08-04| 583.23
#2009-08-05| 586.91
#2009-08-06| 583.92
#2009-08-07| 588.22
#2009-08-10| 577.96
#2009-08-11| 575.15
#2009-08-12| 582.06
#2009-08-13| 596.60
#2009-08-14| 583.05
#2009-08-17| 557.78
#2009-08-18| 566.90
#2009-08-19| 572.35
#2009-08-20| 574.66
#2009-08-21| 589.84
#2009-08-24| 585.87
#2009-08-25| 581.06
#2009-08-26| 577.17
#2009-08-27| 578.81
#2009-08-28| 584.44
#2009-08-31| 573.04
#2009-09-01| 558.69
#2009-09-02| 563.11
#2009-09-03| 574.72
#2009-09-04| 583.21
#2009-09-07| .
#2009-09-08| 593.81
#2009-09-09| 596.92
#2009-09-10| 606.89
#2009-09-11| 608.27
#2009-09-14| 618.38
#2009-09-15| 633.48
#2009-09-16| 645.30
#2009-09-17| 641.80
#2009-09-18| 640.70
#2009-09-21| 635.39
#2009-09-22| 646.53
#2009-09-23| 632.42
#2009-09-24| 619.78
#2009-09-25| 610.99
#2009-09-28| 624.77
#2009-09-29| 624.46
#2009-09-30| 621.36
#2009-10-01| 595.98
#2009-10-02| 591.03
#2009-10-05| 607.19
#2009-10-06| 620.70
#2009-10-07| 624.47
#2009-10-08| 639.30
#2009-10-09| 639.20
#2009-10-12| 641.55
#2009-10-13| 643.94
#2009-10-14| 658.34
#2009-10-15| 660.62
#2009-10-16| 652.42
#2009-10-19| 663.37
#2009-10-20| 656.80
#2009-10-21| 651.07
#2009-10-22| 658.52
#2009-10-23| 643.35
#2009-10-26| 630.39
#2009-10-27| 623.58
#2009-10-28| 599.72
#2009-10-29| 623.56
#2009-10-30| 598.92
#2009-11-02| 604.67
#2009-11-03| 615.17
#2009-11-04| 614.74
#2009-11-05| 631.67
#2009-11-06| 633.26
#2009-11-09| 655.62
#2009-11-10| 653.38
#2009-11-11| 660.23
#2009-11-12| 653.93
#2009-11-13| 659.34
#2009-11-16| 676.00
#2009-11-17| 683.26
#2009-11-18| 680.02
#2009-11-19| 668.21
#2009-11-20| 666.88
#2009-11-23| 670.79
#2009-11-24| 669.59
#2009-11-25| 681.22
#2009-11-26| .
#2009-11-27| 663.31
#2009-11-30| 665.76
#2009-12-01| 676.77
#2009-12-02| 685.40
#2009-12-03| 673.35
#2009-12-04| 660.67
#2009-12-07| 661.73
#2009-12-08| 649.77
#2009-12-09| 660.47
#2009-12-10| 659.87
#2009-12-11| 661.06
#2009-12-14| 671.86
#2009-12-15| 666.10
#2009-12-16| 673.71
#2009-12-17| 657.62
#2009-12-18| 658.55
#2009-12-21| 667.00
#2009-12-22| 672.80
#2009-12-23| 685.46
#2009-12-24| 690.15
#2009-12-25| .
#2009-12-28| 690.64
#2009-12-29| 688.08
#2009-12-30| 688.24
#2009-12-31| 679.33
#2010-01-01| .
#2010-01-04| 702.26
#2010-01-05| 707.71
#2010-01-06| 721.23
#2010-01-07| 718.01
#2010-01-08| 726.79
#2010-01-11| 725.75
#2010-01-12| 711.18
#2010-01-13| 717.73
#2010-01-14| 711.19
#2010-01-15| 704.16
#2010-01-18| .
#2010-01-19| 716.47
#2010-01-20| 705.35
#2010-01-21| 673.09
#2010-01-22| 657.80
#2010-01-25| 664.47
#2010-01-26| 657.88
#2010-01-27| 652.83
#2010-01-28| 639.72
#2010-01-29| 624.36
#2010-02-01| 650.81
#2010-02-02| 653.26
#2010-02-03| 648.02
#2010-02-04| 619.54
#2010-02-05| 630.43
#2010-02-08| 620.60
#2010-02-09| 639.22
#2010-02-10| 635.58
#2010-02-11| 649.27
#2010-02-12| 650.28
#2010-02-15| .
#2010-02-16| 668.37
#2010-02-17| 669.21
#2010-02-18| 676.84
#2010-02-19| 679.98
#2010-02-22| 678.03
#2010-02-23| 662.88
#2010-02-24| 664.26
#2010-02-25| 667.36
#2010-02-26| 669.67
#2010-03-01| 681.68
#2010-03-02| 691.73
#2010-03-03| 697.12
#2010-03-04| 697.17
#2010-03-05| 710.79
#2010-03-08| 708.85
#2010-03-09| 705.66
#2010-03-10| 707.07
#2010-03-11| 709.18
#2010-03-12| 714.71
#2010-03-15| 709.38
#2010-03-16| 721.11
#2010-03-17| 725.20
#2010-03-18| 717.66
#2010-03-19| 706.52
#2010-03-22| 715.09
#2010-03-23| 724.93
#2010-03-24| 723.74
#2010-03-25| 707.50
#2010-03-26| 713.38
#2010-03-29| 722.73
#2010-03-30| 722.97
#2010-03-31| 719.60
#2010-04-01| 733.32
#2010-04-02| .
#2010-04-05| 745.26
#2010-04-06| 747.79
#2010-04-07| 743.77
#2010-04-08| 744.15
#2010-04-09| 746.98
#2010-04-12| 744.24
#2010-04-13| 742.36
#2010-04-14| 749.28
#2010-04-15| 747.16
#2010-04-16| 730.80
#2010-04-19| 729.17
#2010-04-20| 731.50
#2010-04-21| 730.30
#2010-04-22| 735.86
#2010-04-23| 748.54
#2010-04-26| 749.21
#2010-04-27| 724.47
#2010-04-28| 733.48
#2010-04-29| 740.33
#2010-04-30| 723.92
#2010-05-03| 724.17
#2010-05-04| 696.31
#2010-05-05| 689.97
#2010-05-06| 668.31
#2010-05-07| 657.69
#2010-05-10| 694.65
#2010-05-11| 685.79
#2010-05-12| 703.29
#2010-05-13| 696.43
#2010-05-14| 676.99
#2010-05-17| 668.76
#2010-05-18| 658.93
#2010-05-19| 651.66
#2010-05-20| 621.68
#2010-05-21| 639.17
#2010-05-24| 628.53
#2010-05-25| 639.42
#2010-05-26| 637.53
#2010-05-27| 669.92
#2010-05-28| 656.97
#2010-05-31| .
#2010-06-01| 632.60
#2010-06-02| 655.10
#2010-06-03| 646.81
#2010-06-04| 618.76
#2010-06-07| 606.45
#2010-06-08| 621.55
#2010-06-09| 621.70
#2010-06-10| 646.96
#2010-06-11| 654.79
#2010-06-14| 650.07
#2010-06-15| 668.73
#2010-06-16| 667.57
#2010-06-17| 664.13
#2010-06-18| 668.17
#2010-06-21| 672.13
#2010-06-22| 655.52
#2010-06-23| 657.31
#2010-06-24| 640.54
#2010-06-25| 651.22
#2010-06-28| 643.10
#2010-06-29| 615.82
#2010-06-30| 608.20
#2010-07-01| 603.66
#2010-07-02| 600.22
#2010-07-05| .
#2010-07-06| 601.88
#2010-07-07| 628.80
#2010-07-08| 639.28
#2010-07-09| 652.66
#2010-07-12| 641.78
#2010-07-13| 654.82
#2010-07-14| 652.76
#2010-07-15| 650.22
#2010-07-16| 628.97
#2010-07-19| 630.33
#2010-07-20| 649.72
#2010-07-21| 647.57
#2010-07-22| 668.35
#2010-07-23| 680.34
#2010-07-26| 685.42
#2010-07-27| 678.18
#2010-07-28| 674.37
#2010-07-29| 676.33
#2010-07-30| 680.47
#2010-08-02| 701.13
#2010-08-03| 690.22
#2010-08-04| 698.52
#2010-08-05| 699.10
#2010-08-06| 698.75
#2010-08-09| 702.77
#2010-08-10| 694.62
#2010-08-11| 670.89
#2010-08-12| 673.97
#2010-08-13| 670.76
#2010-08-16| 674.08
#2010-08-17| 690.40
#2010-08-18| 693.14
#2010-08-19| 678.71
#2010-08-20| 673.95
#2010-08-23| 667.48
#2010-08-24| 649.96
#2010-08-25| 650.18
#2010-08-26| 649.63
#2010-08-27| 670.82
#2010-08-30| 660.25
#2010-08-31| 668.21
#2010-09-01| 690.38
#2010-09-02| 697.61
#2010-09-03| 705.89
#2010-09-06| .
#2010-09-07| 699.65
#2010-09-08| 705.40
#2010-09-09| 701.06
#2010-09-10| 704.52
#2010-09-13| 717.38
#2010-09-14| 716.59
#2010-09-15| 716.11
#2010-09-16| 722.85
#2010-09-17| 722.62
#2010-09-20| 730.19
#2010-09-21| 727.07
#2010-09-22| 730.27
#2010-09-23| 724.03
#2010-09-24| 741.66
#2010-09-27| 738.91
#2010-09-28| 743.47
#2010-09-29| 739.29
#2010-09-30| 736.67
#2010-10-01| 747.19
#2010-10-04| 735.19
#2010-10-05| 756.59
#2010-10-06| 763.57
#2010-10-07| 757.26
#2010-10-08| 774.06
#2010-10-11| 773.70
#2010-10-12| 774.35
#2010-10-13| 785.50
#2010-10-14| 778.36
#2010-10-15| 778.11
#2010-10-18| 779.00
#2010-10-19| 758.32
#2010-10-20| 776.28
#2010-10-21| 776.29
#2010-10-22| 771.31
#2010-10-25| 784.91
#2010-10-26| 785.03
#2010-10-27| 776.72
#2010-10-28| 776.33
#2010-10-29| 781.90
#2010-11-01| 783.81
#2010-11-02| 790.54
#2010-11-03| 787.76
#2010-11-04| 813.58
#2010-11-05| 818.67
#2010-11-08| 823.89
#2010-11-09| 808.62
#2010-11-10| 815.62
#2010-11-11| 824.39
#2010-11-12| 804.70
#2010-11-15| 798.44
#2010-11-16| 779.61
#2010-11-17| 780.77
#2010-11-18| 798.31
#2010-11-19| 807.65
#2010-11-22| 808.51
#2010-11-23| 793.43
#2010-11-24| 808.69
#2010-11-25| .
#2010-11-26| 799.18
#2010-11-29| 802.77
#2010-11-30| 801.23
#2010-12-01| 823.14
#2010-12-02| 835.71
#2010-12-03| 844.84
#2010-12-06| 847.26
#2010-12-07| 846.08
#2010-12-08| 837.14
#2010-12-09| 841.45
#2010-12-10| 848.99
#2010-12-13| 851.03
#2010-12-14| 851.00
#2010-12-15| 844.38
#2010-12-16| 850.52
#2010-12-17| 855.51
#2010-12-20| 860.52
#2010-12-21| 871.03
#2010-12-22| 870.40
#2010-12-23| 873.75
#2010-12-24| .
#2010-12-27| 872.54
#2010-12-28| 874.62
#2010-12-29| 879.60
#2010-12-30| 880.58
#2010-12-31| 881.05
#2011-01-03| 890.25
#2011-01-04| 884.19
#2011-01-05| 886.58
#2011-01-06| 879.90
#2011-01-07| 878.60
#2011-01-10| 880.36
#2011-01-11| 889.40
#2011-01-12| 896.27
#2011-01-13| 889.26
#2011-01-14| 886.82
#2011-01-17| .
#2011-01-18| 892.78
#2011-01-19| 870.61
#2011-01-20| 857.86
#2011-01-21| 853.25
#2011-01-24| 862.50
#2011-01-25| 862.85
#2011-01-26| 883.44
#2011-01-27| 874.75
#2011-01-28| 865.81
#2011-01-31| 880.33
#2011-02-01| 905.56
#2011-02-02| 902.71
#2011-02-03| 904.25
#2011-02-04| 902.67
#2011-02-07| 906.34
#2011-02-08| 910.89
#2011-02-09| 898.96
#2011-02-10| 903.45
#2011-02-11| 908.15
#2011-02-14| 921.99
#2011-02-15| 914.86
#2011-02-16| 925.96
#2011-02-17| 932.58
#2011-02-18| 921.45
#2011-02-21| .
#2011-02-22| 889.76
#2011-02-23| 886.13
#2011-02-24| 881.64
#2011-02-25| 895.52
#2011-02-28| 905.89
#2011-03-01| 887.38
#2011-03-02| 891.99
#2011-03-03| 912.10
#2011-03-04| 905.54
#2011-03-07| 888.87
#2011-03-08| 895.35
#2011-03-09| 881.00
#2011-03-10| 858.15
#2011-03-11| 871.61
#2011-03-14| 877.74
#2011-03-15| 874.88
#2011-03-16| 862.14
#2011-03-17| 879.50
#2011-03-18| 881.88
#2011-03-21| 896.90
#2011-03-22| 895.23
#2011-03-23| 908.89
#2011-03-24| 912.74
#2011-03-25| 918.24
#2011-03-28| 912.46
#2011-03-29| 922.71
#2011-03-30| 932.99
#2011-03-31| 934.51
#2011-04-01| 937.14
#2011-04-04| 944.22
#2011-04-05| 955.00
#2011-04-06| 947.23
#2011-04-07| 947.07
#2011-04-08| 943.80
#2011-04-11| 928.00
#2011-04-12| 909.38
#2011-04-13| 907.36
#2011-04-14| 909.87
#2011-04-15| 916.70
#2011-04-18| 903.88
#2011-04-19| 918.42
#2011-04-20| 932.16
#2011-04-21| 944.84
#2011-04-22| .
#2011-04-25| 940.10
#2011-04-26| 948.17
#2011-04-27| 949.51
#2011-04-28| 952.96
#2011-04-29| 959.50
#2011-05-02| 953.39
#2011-05-03| 938.02
#2011-05-04| 920.24
#2011-05-05| 908.63
#2011-05-06| 915.84
#2011-05-09| 931.55
#2011-05-10| 936.18
#2011-05-11| 908.90
#2011-05-12| 908.68
#2011-05-13| 894.35
#2011-05-16| 890.01
#2011-05-17| 883.72
#2011-05-18| 901.74
#2011-05-19| 899.46
#2011-05-20| 890.60
#2011-05-23| 878.30
#2011-05-24| 883.33
#2011-05-25| 897.21
#2011-05-26| 900.99
#2011-05-27| 911.72
#2011-05-30| .
#2011-05-31| 919.93
#2011-06-01| 891.82
#2011-06-02| 893.96
#2011-06-03| 882.33
#2011-06-06| 868.78
#2011-06-07| 870.85
#2011-06-08| 860.13
#2011-06-09| 873.35
#2011-06-10| 861.73
#2011-06-13| 852.71
#2011-06-14| 871.39
#2011-06-15| 851.37
#2011-06-16| 840.85
#2011-06-17| 838.87
#2011-06-20| 847.47
#2011-06-21| 874.90
#2011-06-22| 872.02
#2011-06-23| 872.42
#2011-06-24| 867.22
#2011-06-27| 869.50
#2011-06-28| 886.20
#2011-06-29| 899.21
#2011-06-30| 908.79
#2011-07-01| 917.21
#2011-07-04| .
#2011-07-05| 919.01
#2011-07-06| 920.01
#2011-07-07| 935.17
#2011-07-08| 930.06
#2011-07-11| 905.53
#2011-07-12| 902.17
#2011-07-13| 912.34
#2011-07-14| 902.81
#2011-07-15| 914.69
#2011-07-18| 907.87
#2011-07-19| 922.08
#2011-07-20| 921.52
#2011-07-21| 934.02
#2011-07-22| 934.08
#2011-07-25| 929.69
#2011-07-26| 921.97
#2011-07-27| 899.90
#2011-07-28| 898.37
#2011-07-29| 889.67
#2011-08-01| 888.49
#2011-08-02| 859.22
#2011-08-03| 862.44
#2011-08-04| 795.16
#2011-08-05| 786.76
#2011-08-08| 723.14
#2011-08-09| 769.46
#2011-08-10| 746.21
#2011-08-11| 787.13
#2011-08-12| 792.38
#2011-08-15| 808.49
#2011-08-16| 793.01
#2011-08-17| 794.83
#2011-08-18| 747.97
#2011-08-19| 735.61
#2011-08-22| 734.35
#2011-08-23| 758.98
#2011-08-24| 769.74
#2011-08-25| 763.74
#2011-08-26| 783.22
#2011-08-29| 811.59
#2011-08-30| 819.78
#2011-08-31| 820.84
#2011-09-01| 808.36
#2011-09-02| 791.48
#2011-09-05| .
#2011-09-06| 784.82
#2011-09-07| 807.91
#2011-09-08| 797.63
#2011-09-09| 774.07
#2011-09-12| 765.44
#2011-09-13| 776.83
#2011-09-14| 786.00
#2011-09-15| 798.85
#2011-09-16| 800.91
#2011-09-19| 787.70
#2011-09-20| 776.07
#2011-09-21| 736.27
#2011-09-22| 689.43
#2011-09-23| 686.25
#2011-09-26| 709.28
#2011-09-27| 724.06
#2011-09-28| 688.21
#2011-09-29| 687.23
#2011-09-30| 662.47
#2011-10-03| 640.32
#2011-10-04| 662.93
#2011-10-05| 693.66
#2011-10-06| 708.23
#2011-10-07| 695.24
#2011-10-10| 726.20
#2011-10-11| 728.24
#2011-10-12| 737.97
#2011-10-13| 734.20
#2011-10-14| 756.01
#2011-10-17| 729.76
#2011-10-18| 748.40
#2011-10-19| 724.28
#2011-10-20| 729.81
#2011-10-21| 750.04
#2011-10-24| 773.61
#2011-10-25| 753.48
#2011-10-26| 769.92
#2011-10-27| 816.07
#2011-10-28| 826.61
#2011-10-31| 789.03
#2011-11-01| 765.80
#2011-11-02| 785.60
#2011-11-03| 804.45
#2011-11-04| 805.47
#2011-11-07| 810.87
#2011-11-08| 819.01
#2011-11-09| 777.36
#2011-11-10| 783.02
#2011-11-11| 800.72
#2011-11-14| 793.89
#2011-11-15| 794.76
#2011-11-16| 776.36
#2011-11-17| 749.97
#2011-11-18| 750.77
#2011-11-21| 737.16
#2011-11-22| 732.06
#2011-11-23| 709.16
#2011-11-24| .
#2011-11-25| 705.32
#2011-11-28| 734.72
#2011-11-29| 735.70
#2011-11-30| 786.01
#2011-12-01| 780.71
#2011-12-02| 776.76
#2011-12-05| 785.63
#2011-12-06| 788.59
#2011-12-07| 787.88
#2011-12-08| 761.66
#2011-12-09| 772.28
#2011-12-12| 752.26
#2011-12-13| 736.89
#2011-12-14| 726.90
#2011-12-15| 730.07
#2011-12-16| 736.69
#2011-12-19| 719.33
#2011-12-20| 749.91
#2011-12-21| 751.88
#2011-12-22| 760.91
#2011-12-23| 767.89
#2011-12-26| .
#2011-12-27| 766.01
#2011-12-28| 747.50
#2011-12-29| 755.11
#2011-12-30| 756.32
#2012-01-02| .
#2012-01-03| 782.26
#2012-01-04| 786.79
#2012-01-05| 784.08
#2012-01-06| 781.75
#2012-01-09| 781.17
#2012-01-10| 796.53
#2012-01-11| 805.04
#2012-01-12| 818.22
#2012-01-13| 809.54
#2012-01-16| .
#2012-01-17| 812.34
#2012-01-18| 824.61
#2012-01-19| 825.68
#2012-01-20| 823.27
#2012-01-23| 824.82
#2012-01-24| 824.72
#2012-01-25| 840.40
#2012-01-26| 837.08
#2012-01-27| 841.83
#2012-01-30| 838.23
#2012-01-31| 835.24
#2012-02-01| 846.09
#2012-02-02| 846.23
#2012-02-03| 859.07
#2012-02-06| 858.37
#2012-02-07| 853.37
#2012-02-08| 854.70
#2012-02-09| 856.17
#2012-02-10| 838.60
#2012-02-13| 840.76
#2012-02-14| 828.24
#2012-02-15| 827.93
#2012-02-16| 843.29
#2012-02-17| 842.79
#2012-02-20| .
#2012-02-21| 848.37
#2012-02-22| 844.35
#2012-02-23| 847.00
#2012-02-24| 845.91
#2012-02-27| 845.78
#2012-02-28| 848.43
#2012-02-29| 833.13
#2012-03-01| 840.22
#2012-03-02| 833.75
#2012-03-05| 816.36
#2012-03-06| 797.40
#2012-03-07| 800.93
#2012-03-08| 813.08
#2012-03-09| 816.13
#2012-03-12| 809.61
#2012-03-13| 825.06
#2012-03-14| 819.94
#2012-03-15| 827.45
#2012-03-16| 832.33
#2012-03-19| 836.24
#2012-03-20| 829.98
#2012-03-21| 829.69
#2012-03-22| 813.77
#2012-03-23| 823.29
#2012-03-26| 833.51
#2012-03-27| 831.98
#2012-03-28| 818.74
#2012-03-29| 821.27
#2012-03-30| 823.87
#2012-04-02| 835.38
#2012-04-03| 826.14
#2012-04-04| 813.58
#2012-04-05| 808.99
#2012-04-06| .
#2012-04-09| 798.05
#2012-04-10| 783.08
#2012-04-11| 788.66
#2012-04-12| 814.77
#2012-04-13| 804.18
#2012-04-16| 806.26
#2012-04-17| 820.16
#2012-04-18| 817.29
#2012-04-19| 815.91
#2012-04-20| 814.60
#2012-04-23| 803.69
#2012-04-24| 803.82
#2012-04-25| 822.89
#2012-04-26| 823.95
#2012-04-27| 826.16
#2012-04-30| 821.74
#2012-05-01| 827.05
#2012-05-02| 821.49
#2012-05-03| 811.86
#2012-05-04| 798.32
#2012-05-07| 798.84
#2012-05-08| 791.72
#2012-05-09| 788.30
#2012-05-10| 786.15
#2012-05-11| 782.94
#2012-05-14| 771.28
#2012-05-15| 755.23
#2012-05-16| 745.40
#2012-05-17| 728.80
#2012-05-18| 722.13
#2012-05-21| 746.02
#2012-05-22| 739.98
#2012-05-23| 748.85
#2012-05-24| 751.75
#2012-05-25| 748.25
#2012-05-28| .
#2012-05-29| 762.52
#2012-05-30| 744.48
#2012-05-31| 737.64
#2012-06-01| 723.35
#2012-06-04| 724.54
#2012-06-05| 730.15
#2012-06-06| 748.20
#2012-06-07| 749.63
#2012-06-08| 753.90
#2012-06-11| 737.40
#2012-06-12| 750.23
#2012-06-13| 740.11
#2012-06-14| 744.96
#2012-06-15| 756.28
#2012-06-18| 758.39
#2012-06-19| 776.38
#2012-06-20| 774.25
#2012-06-21| 745.57
#2012-06-22| 747.89
#2012-06-25| 737.00
#2012-06-26| 737.80
#2012-06-27| 744.31
#2012-06-28| 746.31
#2012-06-29| 768.43
#2012-07-02| 764.74
#2012-07-03| 778.33
#2012-07-04| .
#2012-07-05| 777.56
#2012-07-06| 766.99
#2012-07-09| 758.80
#2012-07-10| 745.94
#2012-07-11| 742.46
#2012-07-12| 737.97
#2012-07-13| 751.53
#2012-07-16| 746.25
#2012-07-17| 754.74
#2012-07-18| 759.75
#2012-07-19| 768.39
#2012-07-20| 761.06
#2012-07-23| 749.87
#2012-07-24| 736.08
#2012-07-25| 735.50
#2012-07-26| 741.70
#2012-07-27| 756.50
#2012-07-30| 757.82
#2012-07-31| 753.78
#2012-08-01| 753.61
#2012-08-02| 742.68
#2012-08-03| 758.39
#2012-08-06| 767.17
#2012-08-07| 776.31
#2012-08-08| 778.38
#2012-08-09| 783.82
#2012-08-10| 786.08
#2012-08-13| 779.13
#2012-08-14| 774.51
#2012-08-15| 777.68
#2012-08-16| 788.10
#2012-08-17| 787.00
#2012-08-20| 787.51
#2012-08-21| 788.53
#2012-08-22| 795.89
#2012-08-23| 783.01
#2012-08-24| 781.78
#2012-08-27| 774.57
#2012-08-28| 771.50
#2012-08-29| 772.78
#2012-08-30| 764.24
#2012-08-31| 773.82
#2012-09-03| .
#2012-09-04| 761.61
#2012-09-05| 764.68
#2012-09-06| 784.05
#2012-09-07| 804.12
#2012-09-10| 801.84
#2012-09-11| 805.56
#2012-09-12| 803.51
#2012-09-13| 825.59
#2012-09-14| 839.12
#2012-09-17| 825.37
#2012-09-18| 821.71
#2012-09-19| 823.70
#2012-09-20| 821.14
#2012-09-21| 816.53
#2012-09-24| 810.81
#2012-09-25| 795.86
#2012-09-26| 793.67
#2012-09-27| 803.51
#2012-09-28| 798.61
#2012-10-01| 801.51
#2012-10-02| 796.14
#2012-10-03| 793.26
#2012-10-04| 803.31
#2012-10-05| 805.87
#2012-10-08| 804.74
#2012-10-09| 798.45
#2012-10-10| 791.08
#2012-10-11| 797.63
#2012-10-12| 792.02
#2012-10-15| 798.32
#2012-10-16| 817.97
#2012-10-17| 827.69
#2012-10-18| 828.46
#2012-10-19| 811.64
#2012-10-22| 817.14
#2012-10-23| 792.70
#2012-10-24| 791.96
#2012-10-25| 792.16
#2012-10-26| 795.14
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 794.15
#2012-11-01| 812.75
#2012-11-02| 795.19
#2012-11-05| 800.07
#2012-11-06| 808.11
#2012-11-07| 793.46
#2012-11-08| 782.57
#2012-11-09| 780.98
#2012-11-12| 778.75
#2012-11-13| 775.87
#2012-11-14| 761.77
#2012-11-15| 755.53
#2012-11-16| 757.61
#2012-11-19| 778.67
#2012-11-20| 777.61
#2012-11-21| 778.72
#2012-11-22| .
#2012-11-23| 790.11
#2012-11-26| 788.37
#2012-11-27| 785.23
#2012-11-28| 788.85
#2012-11-29| 794.76
#2012-11-30| 796.08
#2012-12-03| 783.00
#2012-12-04| 784.89
#2012-12-05| 778.98
#2012-12-06| 781.01
#2012-12-07| 788.39
#2012-12-10| 794.81
#2012-12-11| 800.40
#2012-12-12| 801.12
#2012-12-13| 796.58
#2012-12-14| 805.14
#2012-12-17| 810.28
#2012-12-18| 820.88
#2012-12-19| 816.09
#2012-12-20| 822.58
#2012-12-21| 815.20
#2012-12-24| 817.92
#2012-12-25| 817.92
#2012-12-26| 821.70
#2012-12-27| 818.51
#2012-12-28| 807.63
#2012-12-31| 824.95
#2013-01-01| 824.95
#2013-01-02| 845.25
#2013-01-03| 839.86
#2013-01-04| 850.32
#2013-01-07| 849.04
#2013-01-08| 846.60
#2013-01-09| 851.50
#2013-01-10| 855.80
#2013-01-11| 852.37
#2013-01-14| 851.95
#2013-01-15| 852.58
#2013-01-16| 846.28
#2013-01-17| 853.38
#2013-01-18| 857.57
#2013-01-21| 857.57
#2013-01-22| 866.29
#2013-01-23| 862.10
#2013-01-24| 862.03
#2013-01-25| 865.88
#2013-01-28| 855.60
#2013-01-29| 861.23
#2013-01-30| 855.23
#2013-01-31| 849.13
#2013-02-01| 858.38
#2013-02-04| 849.14
#2013-02-05| 853.27
#2013-02-06| 857.08
#2013-02-07| 852.71
#2013-02-08| 859.34
#2013-02-11| 855.99
#2013-02-12| 857.51
#2013-02-13| 860.29
#2013-02-14| 859.53
#2013-02-15| 854.17
#2013-02-18| 854.17
#2013-02-19| 852.20
#2013-02-20| 826.86
#2013-02-21| 817.84
#2013-02-22| 827.07
#2013-02-25| 807.52
#2013-02-26| 816.32
#2013-02-27| 830.42
#2013-02-28| 830.46
#2013-03-01| 828.34
#2013-03-04| 828.71
#2013-03-05| 833.71
#2013-03-06| 844.22
#2013-03-07| 846.20
#2013-03-08| 854.57
#2013-03-11| 857.27
#2013-03-12| 859.64
#2013-03-13| 855.22
#2013-03-14| 861.34
#2013-03-15| 861.51
#2013-03-18| 856.21
#2013-03-19| 851.81
#2013-03-20| 857.34
#2013-03-21| 845.31
#2013-03-22| 845.65
#2013-03-25| 840.51
#2013-03-26| 841.85
#2013-03-27| 840.74
#2013-03-28| 845.36
#2013-03-29| 845.36
#2013-04-01| 834.98
#2013-04-02| 826.73
#2013-04-03| 817.63
#2013-04-04| 823.76
#2013-04-05| 821.90
#2013-04-08| 824.82
#2013-04-09| 836.18
#2013-04-10| 840.91
#2013-04-11| 842.65
#2013-04-12| 831.42
#2013-04-15| 796.48
#2013-04-16| 810.29
#2013-04-17| 797.84
#2013-04-18| 798.55
#2013-04-19| 808.08
#2013-04-22| 816.20
#2013-04-23| 822.94
#2013-04-24| 837.90
#2013-04-25| 846.21
#2013-04-26| 834.05
#2013-04-29| 845.33
#2013-04-30| 847.68
#2013-05-01| 831.50
#2013-05-02| 837.15
#2013-05-03| 853.51
#2013-05-06| 856.07
#2013-05-07| 863.16
#2013-05-08| 872.67
#2013-05-09| 870.74
#2013-05-10| 869.71
#2013-05-13| 861.97
#2013-05-14| 871.56
#2013-05-15| 875.68
#2013-05-16| 872.35
#2013-05-17| 884.28
#2013-05-20| 886.21
#2013-05-21| 886.38
#2013-05-22| 877.18
#2013-05-23| 875.40
#2013-05-24| 872.21
#2013-05-27| 872.21
#2013-05-28| 880.21
#2013-05-29| 877.65
#2013-05-30| 881.88
#2013-05-31| 871.66
#2013-06-03| 875.11
#2013-06-04| 873.76
#2013-06-05| 856.56
#2013-06-06| 861.87
#2013-06-07| 865.78
#2013-06-10| 865.51
#2013-06-11| 852.80
#2013-06-12| 848.00
#2013-06-13| 862.40
#2013-06-14| 856.13
#2013-06-17| 863.50
#2013-06-18| 867.61
#2013-06-19| 859.82
#2013-06-20| 836.59
#2013-06-21| 834.04
#2013-06-24| 818.03
#2013-06-25| 825.23
#2013-06-26| 827.96
#2013-06-27| 829.74
#2013-06-28| 824.61
#2013-07-01| 834.09
#2013-07-02| 828.71
#2013-07-03| 828.87
#2013-07-04| 828.87
#2013-07-05| 834.10
#2013-07-08| 839.68
#2013-07-09| 851.80
#2013-07-10| 849.67
#2013-07-11| 863.42
#2013-07-12| 859.96
#2013-07-15| 862.35
#2013-07-16| 856.97
#2013-07-17| 865.17
#2013-07-18| 868.15
#2013-07-19| 869.66
#2013-07-22| 873.54
#2013-07-23| 878.00
#2013-07-24| 869.62
#2013-07-25| 880.03
#2013-07-26| 875.98
#2013-07-29| 880.02
#2013-07-30| 879.27
#2013-07-31| 877.41
#2013-08-01| 886.09
#2013-08-02| 889.58
#2013-08-05| 888.03
#2013-08-06| 880.71
#2013-08-07| 879.90
#2013-08-08| 894.01
#2013-08-09| 902.40
#2013-08-12| 901.80
#2013-08-13| 903.47
#2013-08-14| 903.63
#2013-08-15| 895.37
#2013-08-16| 890.22
#2013-08-19| 880.84
#2013-08-20| 886.01
#2013-08-21| 880.26
#2013-08-22| 891.35
#2013-08-23| 900.31
#2013-08-26| 899.30
#2013-08-27| 880.87
#2013-08-28| 879.32
#2013-08-29| 881.46
#2013-08-30| 879.03
#2013-09-02| 879.03
#2013-09-03| 883.25
#2013-09-04| 890.23
#2013-09-05| 892.31
#2013-09-06| 892.40
#2013-09-09| 905.24
#2013-09-10| 913.36
#2013-09-11| 919.73
#2013-09-12| 909.44
#2013-09-13| 914.25
#2013-09-16| 922.89
#2013-09-17| 924.22
#2013-09-18| 944.39
#2013-09-19| 941.91
#2013-09-20| 928.87
#2013-09-23| 922.84
#2013-09-24| 921.79
#2013-09-25| 924.09
#2013-09-26| 930.00
#2013-09-27| 919.05
#2013-09-30| 916.83
#2013-10-01| 920.36
#2013-10-02| 923.94
#2013-10-03| 914.82
#2013-10-04| 929.19
#2013-10-07| 918.44
#2013-10-08| 902.56
#2013-10-09| 904.15
#2013-10-10| 923.95
#2013-10-11| 928.95
#2013-10-14| 932.45
#2013-10-15| 929.22
#2013-10-16| 939.19
#2013-10-17| 952.69
#2013-10-18| 955.80
#2013-10-21| 956.66
#2013-10-22| 969.45
#2013-10-23| 963.69
#2013-10-24| 967.82
#2013-10-25| 967.38
#2013-10-28| 961.11
#2013-10-29| 966.25
#2013-10-30| 960.63
#2013-10-31| 959.00
#2013-11-01| 957.15
#2013-11-04| 963.05
#2013-11-05| 958.39
#2013-11-06| 964.70
#2013-11-07| 951.24
#2013-11-08| 967.56
#2013-11-11| 968.11
#2013-11-12| 962.72
#2013-11-13| 967.18
#2013-11-14| 974.92
#2013-11-15| 980.08
#2013-11-18| 972.11
#2013-11-19| 969.38
#2013-11-20| 961.72
#2013-11-21| 967.71
#2013-11-22| 971.91
#2013-11-25| 964.39
#2013-11-26| 962.10
#2013-11-27| 963.21
#2013-11-28| 963.21
#2013-11-29| 963.07
#2013-12-02| 963.12
#2013-12-03| 952.52
#2013-12-04| 957.55
#2013-12-05| 952.64
#2013-12-06| 966.12
#2013-12-09| 972.49
#2013-12-10| 975.35
#2013-12-11| 957.30
#2013-12-12| 955.67
#2013-12-13| 959.60
#2013-12-16| 963.84
#2013-12-17| 968.21
#2013-12-18| 978.73
#2013-12-19| 981.21
#2013-12-20| 983.94
#2013-12-23| 987.16
#2013-12-24| 999.00
#2013-12-25| 999.00
#2013-12-26|1004.54
#2013-12-27|1008.56
#2013-12-30|1008.05
#2013-12-31|1010.98
#2014-01-01|1010.98
#2014-01-02|1002.94
#2014-01-03|1001.11
#2014-01-06| 994.62
#2014-01-07| 994.09
#2014-01-08| 997.53
#2014-01-09| 996.41
#2014-01-10|1000.00
#2014-01-13| 986.36
#2014-01-14|1000.10
#2014-01-15|1008.37
#2014-01-16|1009.90
#2014-01-17|1007.15
#2014-01-20| .
#2014-01-21|1011.70
#2014-01-22|1005.01
#2014-01-23| 990.80
#2014-01-24| 961.10
#2014-01-27| 956.72
#2014-01-28| 961.44
#2014-01-29| 967.29
#2014-01-30| 971.88
#2014-01-31| 966.58
#2014-02-03| 942.59
#2014-02-04| 950.53
#2014-02-05| 951.47
#2014-02-06| 965.75
#2014-02-07| 977.54
#2014-02-10| 981.50
#2014-02-11| 995.92
#2014-02-12| 995.22
#2014-02-13|1005.00
#2014-02-14|1013.80
#2014-02-17| .
#2014-02-18|1014.37
#2014-02-19|1007.81
#2014-02-20|1018.05
#2014-02-21|1013.94
#2014-02-24|1012.17
#2014-02-25|1015.51
#2014-02-26|1023.75
#2014-02-27|1032.92
#2014-02-28|1035.65
#2014-03-03|1031.77
#2014-03-04|1047.31
#2014-03-05|1049.87
#2014-03-06|1054.93
#2014-03-07|1048.28
#2014-03-10|1046.51
#2014-03-11|1037.07
#2014-03-12|1035.81
#2014-03-13|1026.98
#2014-03-14|1027.69
#2014-03-17|1036.17
#2014-03-18|1042.89
#2014-03-19|1034.92
#2014-03-20|1038.87
#2014-03-21|1045.81
#2014-03-24|1037.62
#2014-03-25|1043.63
#2014-03-26|1028.09
#2014-03-27|1025.74
#2014-03-28|1030.78
#2014-03-31|1041.45
#2014-04-01|1049.15
#2014-04-02|1056.69
#2014-04-03|1055.69
#2014-04-04|1044.77
#2014-04-07|1029.55
#2014-04-08|1034.98
#2014-04-09|1049.68
#2014-04-10|1028.41
#2014-04-11|1017.06
#2014-04-14|1026.53
#2014-04-15|1031.19
#2014-04-16|1046.39
#2014-04-17|1048.72
#2014-04-18| .
#2014-04-21|1051.07
#2014-04-22|1055.31
#2014-04-23|1055.10
#2014-04-24|1051.20
#2014-04-25|1043.78
#2014-04-28|1037.89
#2014-04-29|1047.74
#2014-04-30|1055.55
#2014-05-01|1049.80
#2014-05-02|1054.09
#2014-05-05|1056.17
#2014-05-06|1051.57
#2014-05-07|1058.62
#2014-05-08|1053.09
#2014-05-09|1052.32
#2014-05-12|1068.73
#2014-05-13|1067.31
#2014-05-14|1067.79
#2014-05-15|1052.19
#2014-05-16|1055.85
#2014-05-19|1061.01
#2014-05-20|1053.80
#2014-05-21|1059.65
#2014-05-22|1059.44
#2014-05-23|1068.47
#2014-05-26| .
#2014-05-27|1067.89
#2014-05-28|1068.00
#2014-05-29|1079.38
#2014-05-30|1077.19
#2014-06-02|1081.16
#2014-06-03|1079.20
#2014-06-04|1082.85
#2014-06-05|1088.06
#2014-06-06|1093.85
#2014-06-09|1091.19
#2014-06-10|1091.75
#2014-06-11|1086.71
#2014-06-12|1075.85
#2014-06-13|1082.06
#2014-06-16|1079.53
#2014-06-17|1081.79
#2014-06-18|1093.49
#2014-06-19|1091.83
#2014-06-20|1098.77
#2014-06-23|1100.39
#2014-06-24|1089.28
#2014-06-25|1093.37
#2014-06-26|1092.29
#2014-06-27|1089.25
#2014-06-30|1096.00
#2014-07-01|1099.01
#2014-07-02|1100.50
#2014-07-03|1109.15
#2014-07-04| .
#2014-07-07|1099.75
#2014-07-08|1096.43
#2014-07-09|1101.71
#2014-07-10|1095.31
#2014-07-11|1099.22
#2014-07-14|1099.45
#2014-07-15|1096.64
#2014-07-16|1105.42
#2014-07-17|1098.24
#2014-07-18|1106.01
#2014-07-21|1103.40
#2014-07-22|1106.61
#2014-07-23|1112.77
#2014-07-24|1110.15
#2014-07-25|1114.10
#2014-07-28|1119.46
#2014-07-29|1110.10
#2014-07-30|1104.64
#2014-07-31|1081.87
#2014-08-01|1081.61
#2014-08-04|1094.56
#2014-08-05|1083.36
#2014-08-06|1089.41
#2014-08-07|1080.12
#2014-08-08|1092.64
#2014-08-11|1093.21
#2014-08-12|1095.11
#2014-08-13|1100.76
#2014-08-14|1100.92
#2014-08-15|1101.21
#2014-08-18|1113.18
#2014-08-19|1117.23
#2014-08-20|1118.66
#2014-08-21|1117.93
#2014-08-22|1114.61
#2014-08-25|1118.31
#2014-08-26|1120.33
#2014-08-27|1121.47
#2014-08-28|1121.24
#2014-08-29|1124.46
#2014-09-01| .
#2014-09-02|1119.88
#2014-09-03|1122.50
#2014-09-04|1122.15
#2014-09-05|1126.19
#2014-09-08|1119.45
#2014-09-09|1108.98
#2014-09-10|1111.46
#2014-09-11|1110.05
#2014-09-12|1103.91
#2014-09-15|1105.69
#2014-09-16|1112.66
#2014-09-17|1121.90
#2014-09-18|1127.77
#2014-09-19|1125.13
#2014-09-22|1120.65
#2014-09-23|1114.53
#2014-09-24|1124.51
#2014-09-25|1107.81
#2014-09-26|1119.04
#2014-09-29|1112.50
#2014-09-30|1098.30
#2014-10-01|1071.58
#2014-10-02|1068.79
#2014-10-03|1070.42
#2014-10-06|1069.84
#2014-10-07|1050.75
#2014-10-08|1063.37
#2014-10-09|1032.57
#2014-10-10|1014.88
#2014-10-13| 987.69
#2014-10-14| 989.74
#2014-10-15| 996.79
#2014-10-16|1007.19
#2014-10-17|1019.87
#2014-10-20|1034.16
#2014-10-21|1060.23
#2014-10-22|1049.41
#2014-10-23|1051.35
#2014-10-24|1057.54
#2014-10-27|1033.56
#2014-10-28|1047.05
#2014-10-29|1034.41
#2014-10-30|1039.60
#2014-10-31|1059.29
#2014-11-03|1051.88
#2014-11-04|1037.65
#2014-11-05|1049.14
#2014-11-06|1058.22
#2014-11-07|1065.18
#2014-11-10|1064.19
#2014-11-11|1068.49
#2014-11-12|1070.93
#2014-11-13|1069.11
#2014-11-14|1074.97
#2014-11-17|1075.38
#2014-11-18|1088.10
#2014-11-19|1084.93
#2014-11-20|1092.31
#2014-11-21|1106.66
#2014-11-24|1100.20
#2014-11-25|1097.51
#2014-11-26|1097.68
#2014-11-27| .
#2014-11-28|1064.22
#2014-12-01|1053.25
#2014-12-02|1059.13
#2014-12-03|1075.28
#2014-12-04|1077.42
#2014-12-05|1076.90
#2014-12-08|1056.20
#2014-12-09|1059.92
#2014-12-10|1032.94
#2014-12-11|1030.46
#2014-12-12| 998.88
#2014-12-15| 991.92
#2014-12-16| 985.03
#2014-12-17|1014.30
#2014-12-18|1036.75
#2014-12-19|1047.79
#2014-12-22|1046.75
#2014-12-23|1056.46
#2014-12-24|1054.82
#2014-12-25| .
#2014-12-26|1059.32
#2014-12-29|1057.60
#2014-12-30|1055.69
#2014-12-31|1045.57
#2015-01-01| .
#2015-01-02|1047.72
#2015-01-05|1016.50
#2015-01-06|1008.64
#2015-01-07|1016.58
#2015-01-08|1040.60
#2015-01-09|1034.78
#2015-01-12|1029.78
#2015-01-13|1018.54
#2015-01-14|1004.75
#2015-01-15|1003.28
#2015-01-16|1022.17
#2015-01-19| .
#2015-01-20|1022.88
#2015-01-21|1034.42
#2015-01-22|1047.20
#2015-01-23|1027.77
#2015-01-26|1032.31
#2015-01-27|1024.42
#2015-01-28|1004.86
#2015-01-29|1015.93
#2015-01-30|1014.43
#2015-02-02|1023.27
#2015-02-03|1050.97
#2015-02-04|1043.98
#2015-02-05|1070.59
#2015-02-06|1067.34
#2015-02-09|1067.09
#2015-02-10|1069.43
#2015-02-11|1065.92
#2015-02-12|1085.80
#2015-02-13|1094.82
#2015-02-16| .
#2015-02-17|1095.71
#2015-02-18|1095.89
#2015-02-19|1099.80
#2015-02-20|1104.81
#2015-02-23|1103.19
#2015-02-24|1108.36
#2015-02-25|1106.12
#2015-02-26|1099.66
#2015-02-27|1097.01
#2015-03-02|1103.41
#2015-03-03|1097.52
#2015-03-04|1093.99
#2015-03-05|1089.76
#2015-03-06|1073.11
#2015-03-09|1073.97
#2015-03-10|1054.93
#2015-03-11|1056.01
#2015-03-12|1067.00
#2015-03-13|1055.23
#2015-03-16|1052.26
#2015-03-17|1040.13
#2015-03-18|1060.80
#2015-03-19|1041.73
#2015-03-20|1050.89
#2015-03-23|1052.78
#2015-03-24|1048.92
#2015-03-25|1038.42
#2015-03-26|1040.30
#2015-03-27|1039.79
#2015-03-30|1055.63
#2015-03-31|1046.43
#2015-04-01|1043.04
#2015-04-02|1046.14
#2015-04-03| .
#2015-04-06|1055.05
#2015-04-07|1054.45
#2015-04-08|1055.76
#2015-04-09|1059.30
#2015-04-10|1061.11
#2015-04-13|1056.52
#2015-04-14|1062.46
#2015-04-15|1076.63
#2015-04-16|1073.68
#2015-04-17|1068.47
#2015-04-20|1076.37
#2015-04-21|1067.58
#2015-04-22|1071.05
#2015-04-23|1074.42
#2015-04-24|1081.68
#2015-04-27|1092.87
#2015-04-28|1097.78
#2015-04-29|1098.52
#2015-04-30|1087.61
#2015-05-01|1103.05
#2015-05-04|1101.21
#2015-05-05|1088.12
#2015-05-06|1088.09
#2015-05-07|1089.82
#2015-05-08|1106.84
#2015-05-11|1102.53
#2015-05-12|1091.01
#2015-05-13|1085.77
#2015-05-14|1096.54
#2015-05-15|1102.01
#2015-05-18|1097.33
#2015-05-19|1090.23
#2015-05-20|1091.22
#2015-05-21|1095.68
#2015-05-22|1093.65
#2015-05-25| .
#2015-05-26|1079.87
#2015-05-27|1087.60
#2015-05-28|1090.19
#2015-05-29|1084.32
#2015-06-01|1085.36
#2015-06-02|1092.22
#2015-06-03|1095.42
#2015-06-04|1081.57
#2015-06-05|1076.72
#2015-06-08|1071.52
#2015-06-09|1073.30
#2015-06-10|1084.43
#2015-06-11|1085.35
#2015-06-12|1078.67
#2015-06-15|1071.95
#2015-06-16|1079.46
#2015-06-17|1083.63
#2015-06-18|1092.45
#2015-06-19|1085.24
#2015-06-22|1086.85
#2015-06-23|1085.88
#2015-06-24|1077.08
#2015-06-25|1075.17
#2015-06-26|1072.55
#2015-06-29|1044.61
#2015-06-30|1044.61
#2015-07-01|1045.98
#2015-07-02|1042.10
#2015-07-03| .
#2015-07-06|1030.79
#2015-07-07|1025.61
#2015-07-08|1000.75
#2015-07-09|1003.60
#2015-07-10|1016.35
#2015-07-13|1029.67
#2015-07-14|1037.81
#2015-07-15|1026.46
#2015-07-16|1024.03
#2015-07-17|1011.92
#2015-07-20| 999.02
#2015-07-21| 994.28
#2015-07-22| 988.01
#2015-07-23| 974.94
#2015-07-24| 950.64
#2015-07-27| 939.92
#2015-07-28| 964.23
#2015-07-29| 973.69
#2015-07-30| 974.72
#2015-07-31| 972.52
#2015-08-03| 963.05
#2015-08-04| 965.04
#2015-08-05| 969.08
#2015-08-06| 967.29
#2015-08-07| 950.53
#2015-08-10| 977.71
#2015-08-11| 953.91
#2015-08-12| 955.08
#2015-08-13| 950.54
#2015-08-14| 954.93
#2015-08-17| 961.89
#2015-08-18| 953.23
#2015-08-19| 940.50
#2015-08-20| 925.34
#2015-08-21| 901.73
#2015-08-24| 861.55
#2015-08-25| 848.16
#2015-08-26| 867.80
#2015-08-27| 904.98
#2015-08-28| 911.31
#2015-08-31| 907.08
#2015-09-01| 874.48
#2015-09-02| 886.16
#2015-09-03| 891.92
#2015-09-04| 872.24
#2015-09-07| .
#2015-09-08| 896.76
#2015-09-09| 891.27
#2015-09-10| 892.24
#2015-09-11| 891.08
#2015-09-14| 878.71
#2015-09-15| 887.19
#2015-09-16| 904.40
#2015-09-17| 899.56
#2015-09-18| 882.04
#2015-09-21| 885.96
#2015-09-22| 870.67
#2015-09-23| 854.24
#2015-09-24| 855.37
#2015-09-25| 852.78
#2015-09-28| 821.10
#2015-09-29| 825.84
#2015-09-30| 844.06
#2015-10-01| 851.99
#2015-10-02| 873.54
#2015-10-05| 901.03
#2015-10-06| 917.06
#2015-10-07| 930.26
#2015-10-08| 944.13
#2015-10-09| 942.08
#2015-10-12| 932.98
#2015-10-13| 930.43
#2015-10-14| 940.20
#2015-10-15| 943.51
#2015-10-16| 943.59
#2015-10-19| 934.80
#2015-10-20| 937.45
#2015-10-21| 926.44
#2015-10-22| 953.93
#2015-10-23| 963.01
#2015-10-26| 956.09
#2015-10-27| 951.35
#2015-10-28| 967.12
#2015-10-29| 965.83
#2015-10-30| 967.18
#2015-11-02| 973.65
#2015-11-03| 980.24
#2015-11-04| 972.80
#2015-11-05| 966.03
#2015-11-06| 968.59
#2015-11-09| 961.03
#2015-11-10| 955.02
#2015-11-11| 953.71
#2015-11-12| 932.80
#2015-11-13| 946.47
#2015-11-16| 959.36
#2015-11-17| 956.96
#2015-11-18| 975.50
#2015-11-19| 974.21
#2015-11-20| 971.31
#2015-11-23| 971.67
#2015-11-24| 980.61
#2015-11-25| 974.62
#2015-11-26| .
#2015-11-27| 973.00
#2015-11-30| 975.78
#2015-12-01| 982.20
#2015-12-02| 967.68
#2015-12-03| 960.32
#2015-12-04| 977.32
#2015-12-07| 958.11
#2015-12-08| 936.77
#2015-12-09| 970.78
#2015-12-10| 963.47
#2015-12-11| 937.42
#2015-12-14| 922.50
#2015-12-15| 926.52
#2015-12-16| 935.95
#2015-12-17| 917.92
#2015-12-18| 906.38
#2015-12-21| 913.86
#2015-12-22| 927.03
#2015-12-23| 949.48
#2015-12-24| 948.40
#2015-12-25| .
#2015-12-28| 940.53
#2015-12-29| 950.61
#2015-12-30| 940.78
#2015-12-31| 933.36
#2016-01-01| .
#2016-01-04| 917.10
#2016-01-05| 917.71
#2016-01-06| 893.96
#2016-01-07| 867.60
#2016-01-08| 859.07
#2016-01-11| 844.75
#2016-01-12| 845.64
#2016-01-13| 825.99
#2016-01-14| 836.95
#2016-01-15| 817.53
#2016-01-18| .
#2016-01-19| 807.57
#2016-01-20| 801.66
#2016-01-21| 809.12
#2016-01-22| 823.56
#2016-01-25| 802.05
#2016-01-26| 817.57
#2016-01-27| 809.54
#2016-01-28| 813.29
#2016-01-29| 835.42
#2016-02-01| 839.59
#2016-02-02| 835.55
#2016-02-03| 865.30
#2016-02-04| 884.70
#2016-02-05| 875.65
#2016-02-08| 853.87
#2016-02-09| 859.90
#2016-02-10| 853.62
#2016-02-11| 836.63
#2016-02-12| 862.09
#2016-02-15| .
#2016-02-16| 875.66
#2016-02-17| 892.99
#2016-02-18| 887.85
#2016-02-19| 878.87
#2016-02-22| 896.27
#2016-02-23| 872.11
#2016-02-24| 880.16
#2016-02-25| 891.37
#2016-02-26| 903.85
#2016-02-29| 897.88
#2016-03-01| 920.84
#2016-03-02| 926.20
#2016-03-03| 932.50
#2016-03-04| 946.52
#2016-03-07| 957.02
#2016-03-08| 933.56
#2016-03-09| 942.35
#2016-03-10| 948.94
#2016-03-11| 965.43
#2016-03-14| 957.99
#2016-03-15| 950.02
#2016-03-16| 968.67
#2016-03-17| 991.13
#2016-03-18| 991.58
#2016-03-21| 991.04
#2016-03-22| 994.05
#2016-03-23| 976.01
#2016-03-24| 977.55
#2016-03-25| .
#2016-03-28| 982.16
#2016-03-29| 991.94
#2016-03-30| 999.40
#2016-03-31| 992.00
#2016-04-01| 999.72
#2016-04-04| 987.28
#2016-04-05| 981.52
#2016-04-06| 991.47
#2016-04-07| 974.89
#2016-04-08| 984.42
#2016-04-11| 993.58
#2016-04-12|1006.70
#2016-04-13|1018.72
#2016-04-14|1018.15
#2016-04-15|1024.08
#2016-04-18|1029.30
#2016-04-19|1052.68
#2016-04-20|1052.26
#2016-04-21|1044.69
#2016-04-22|1050.82
#2016-04-25|1040.63
#2016-04-26|1051.46
#2016-04-27|1061.92
#2016-04-28|1053.78
#2016-04-29|1050.95
#2016-05-02|1053.19
#2016-05-03|1032.05
#2016-05-04|1023.56
#2016-05-05|1019.31
#2016-05-06|1030.24
#2016-05-09|1006.91
#2016-05-10|1025.48
#2016-05-11|1025.61
#2016-05-12|1021.86
#2016-05-13|1010.66
#2016-05-16|1029.81
#2016-05-17|1025.54
#2016-05-18|1004.33
#2016-05-19|1006.64
#2016-05-20|1008.80
#2016-05-23|1013.55
#2016-05-24|1016.40
#2016-05-25|1031.10
#2016-05-26|1024.37
#2016-05-27|1024.60
#2016-05-30| .
#2016-05-31|1020.05
#2016-06-01|1023.96
#2016-06-02|1024.83
#2016-06-03|1032.76
#2016-06-06|1047.94
#2016-06-07|1049.61
#2016-06-08|1060.50
#2016-06-09|1048.42
#2016-06-10|1043.22
#2016-06-13|1030.92
#2016-06-14|1023.39
#2016-06-15|1030.63
#2016-06-16|1030.36
#2016-06-17|1034.86
#2016-06-20|1042.87
#2016-06-21|1038.43
#2016-06-22|1039.05
#2016-06-23|1056.20
#2016-06-24|1003.76
#2016-06-27| 969.55
#2016-06-28| 985.08
#2016-06-29|1001.49
#2016-06-30|1021.89
#2016-07-01|1028.84
#2016-07-04| .
#2016-07-05|1007.48
#2016-07-06|1015.32
#2016-07-07|1018.58
#2016-07-08|1045.23
#2016-07-11|1049.97
#2016-07-12|1073.43
#2016-07-13|1077.86
#2016-07-14|1083.61
#2016-07-15|1089.25
#2016-07-18|1090.67
#2016-07-19|1080.55
#2016-07-20|1080.57
#2016-07-21|1074.89
#2016-07-22|1073.12
#2016-07-25|1069.66
#2016-07-26|1076.32
#2016-07-27|1074.76
#2016-07-28|1075.36
#2016-07-29|1066.12
#2016-08-01|1061.19
#2016-08-02|1059.33
#2016-08-03|1064.12
#2016-08-04|1064.23
#2016-08-05|1066.99
#2016-08-08|1069.66
#2016-08-09|1068.10
#2016-08-10|1067.08
#2016-08-11|1072.43
#2016-08-12|1063.19
#2016-08-15|1075.95
#2016-08-16|1071.26
#2016-08-17|1070.08
#2016-08-18|1079.00
#2016-08-19|1082.19
#2016-08-22|1079.07
#2016-08-23|1085.19
#2016-08-24|1067.37
#2016-08-25|1074.93
#2016-08-26|1068.29
#2016-08-29|1079.63
#2016-08-30|1076.22
#2016-08-31|1067.23
#2016-09-01|1071.02
#2016-09-02|1080.32
#2016-09-05| .
#2016-09-06|1084.00
#2016-09-07|1081.57
#2016-09-08|1071.13
#2016-09-09|1033.81
#2016-09-12|1047.68
#2016-09-13|1024.61
#2016-09-14|1019.29
#2016-09-15|1028.23
#2016-09-16|1025.27
#2016-09-19|1032.05
#2016-09-20|1028.18
#2016-09-21|1049.60
#2016-09-22|1054.03
#2016-09-23|1045.89
#2016-09-26|1041.47
#2016-09-27|1044.87
#2016-09-28|1063.82
#2016-09-29|1056.90
#2016-09-30|1066.91
#2016-10-03|1063.87
#2016-10-04|1042.60
#2016-10-05|1047.97
#2016-10-06|1052.93
#2016-10-07|1032.57
#2016-10-10|1035.94
#2016-10-11|1014.26
#2016-10-12|1013.14
#2016-10-13|1005.63
#2016-10-14|1004.49
#2016-10-17|1005.49
#2016-10-18|1018.19
#2016-10-19|1029.67
#2016-10-20|1031.75
#2016-10-21|1027.84
#2016-10-24|1029.15
#2016-10-25|1023.79
#2016-10-26|1022.42
#2016-10-27|1017.82
#2016-10-28|1023.54
#2016-10-31|1026.79
#2016-11-01|1019.87
#2016-11-02|1010.14
#2016-11-03|1012.75
#2016-11-04|1019.00
#2016-11-07|1034.43
#2016-11-08|1039.06
#2016-11-09|1066.69
#2016-11-10|1078.95
#2016-11-11|1068.14
#2016-11-14|1074.46
#2016-11-15|1083.89
#2016-11-16|1082.81
#2016-11-17|1080.66
#2016-11-18|1079.40
#2016-11-21|1094.76
#2016-11-22|1104.85
#2016-11-23|1112.35
#2016-11-24| .
#2016-11-25|1114.27
#2016-11-28|1108.98
#2016-11-29|1108.72
#2016-11-30|1116.82
#2016-12-01|1114.78
#2016-12-02|1118.36
#2016-12-05|1135.36
#2016-12-06|1135.54
#2016-12-07|1154.96
#2016-12-08|1164.66
#2016-12-09|1161.55
#2016-12-12|1153.01
#2016-12-13|1149.69
#2016-12-14|1133.52
#2016-12-15|1138.86
#2016-12-16|1127.94
#2016-12-19|1124.76
#2016-12-20|1128.18
#2016-12-21|1126.90
#2016-12-22|1119.65
#2016-12-23|1123.16
#2016-12-26| .
#2016-12-27|1129.03
#2016-12-28|1115.29
#2016-12-29|1118.11
#2016-12-30|1107.06
#2017-01-02| .
#2017-01-03|1117.18
#2017-01-04|1140.68
#2017-01-05|1137.28
#2017-01-06|1136.43
#2017-01-09|1131.05
#2017-01-10|1138.15
#2017-01-11|1148.17
#2017-01-12|1144.48
#2017-01-13|1143.62
#2017-01-16| .
#2017-01-17|1138.38
#2017-01-18|1147.27
#2017-01-19|1140.23
#2017-01-20|1151.89
#2017-01-23|1157.17
#2017-01-24|1186.25
#2017-01-25|1187.52
#2017-01-26|1182.39
#2017-01-27|1180.34
#2017-01-30|1170.51
#2017-01-31|1164.47
#2017-02-01|1173.58
#2017-02-02|1170.98
#2017-02-03|1171.93
#2017-02-06|1171.87
#2017-02-07|1163.61
#2017-02-08|1168.48
#2017-02-09|1172.27
#2017-02-10|1183.91
#2017-02-13|1194.86
#2017-02-14|1195.86
#2017-02-15|1194.95
#2017-02-16|1194.14
#2017-02-17|1193.34
#2017-02-20| .
#2017-02-21|1201.74
#2017-02-22|1190.26
#2017-02-23|1176.53
#2017-02-24|1176.76
#2017-02-27|1173.13
#2017-02-28|1176.30
#2017-03-01|1199.97
#2017-03-02|1179.29
#2017-03-03|1180.12
#2017-03-06|1169.14
#2017-03-07|1160.33
#2017-03-08|1160.84
#2017-03-09|1151.21
#2017-03-10|1154.65
#2017-03-13|1160.04
#2017-03-14|1150.82
#2017-03-15|1176.64
#2017-03-16|1172.13
#2017-03-17|1178.97
#2017-03-20|1181.69
#2017-03-21|1156.10
#2017-03-22|1161.71
#2017-03-23|1163.25
#2017-03-24|1152.69
#2017-03-27|1152.82
#2017-03-28|1167.44
#2017-03-29|1168.18
#2017-03-30|1173.93
#2017-03-31|1176.89
#2017-04-03|1173.72
#2017-04-04|1179.64
#2017-04-05|1169.48
#2017-04-06|1175.86
#2017-04-07|1178.27
#2017-04-10|1179.22
#2017-04-11|1182.39
#2017-04-12|1159.27
#2017-04-13|1144.41
#2017-04-14| .
#2017-04-17|1152.96
#2017-04-18|1151.24
#2017-04-19|1149.76
#2017-04-20|1165.88
#2017-04-21|1161.62
#2017-04-24|1178.41
#2017-04-25|1192.99
#2017-04-26|1192.01
#2017-04-27|1189.58
#2017-04-28|1178.55
#2017-05-01|1176.68
#2017-05-02|1169.83
#2017-05-03|1152.14
#2017-05-04|1150.04
#2017-05-05|1165.66
#2017-05-08|1154.06
#2017-05-09|1148.78
#2017-05-10|1155.91
#2017-05-11|1151.93
#2017-05-12|1149.34
#2017-05-15|1164.13
#2017-05-16|1166.25
#2017-05-17|1142.60
#2017-05-18|1139.35
#2017-05-19|1153.98
#2017-05-22|1154.79
#2017-05-23|1160.64
#2017-05-24|1165.44
#2017-05-25|1161.97
#2017-05-26|1163.75
#2017-05-29| .
#2017-05-30|1161.20
#2017-05-31|1159.64
#2017-06-01|1173.78
#2017-06-02|1174.78
#2017-06-05|1168.11
#2017-06-06|1168.25
#2017-06-07|1164.57
#2017-06-08|1171.87
#2017-06-09|1185.28
#2017-06-12|1179.41
#2017-06-13|1193.74
#2017-06-14|1176.42
#2017-06-15|1159.58
#2017-06-16|1163.67
#2017-06-19|1174.42
#2017-06-20|1166.37
#2017-06-21|1155.85
#2017-06-22|1158.87
#2017-06-23|1166.83
#2017-06-26|1166.73
#2017-06-27|1157.86
#2017-06-28|1174.88
#2017-06-29|1165.32
#2017-06-30|1173.12
#2017-07-03|1182.77
#2017-07-04| .
#2017-07-05|1178.21
#2017-07-06|1170.73
#2017-07-07|1176.85
#2017-07-10|1187.65
#2017-07-11|1190.87
#2017-07-12|1199.27
#2017-07-13|1206.02
#2017-07-14|1210.84
#2017-07-17|1215.18
#2017-07-18|1211.85
#2017-07-19|1225.36
#2017-07-20|1212.75
#2017-07-21|1211.93
#2017-07-24|1208.77
#2017-07-25|1229.54
#2017-07-26|1219.86
#2017-07-27|1213.13
#2017-07-28|1210.61
#2017-07-31|1210.30
#2017-08-01|1212.07
#2017-08-02|1213.48
#2017-08-03|1206.93
#2017-08-04|1212.22
#2017-08-07|1216.29
#2017-08-08|1204.25
#2017-08-09|1201.79
#2017-08-10|1182.90
#2017-08-11|1180.33
#2017-08-14|1191.12
#2017-08-15|1191.20
#2017-08-16|1204.93
#2017-08-17|1181.21
#2017-08-18|1182.02
#2017-08-21|1186.33
#2017-08-22|1201.54
#2017-08-23|1203.28
#2017-08-24|1203.54
#2017-08-25|1206.51
#2017-08-28|1210.74
#2017-08-29|1206.62
#2017-08-30|1208.61
#2017-08-31|1217.53
#2017-09-01|1227.92
#2017-09-04| .
#2017-09-05|1214.82
#2017-09-06|1218.38
#2017-09-07|1220.89
#2017-09-08|1214.96
#2017-09-11|1229.12
#2017-09-12|1235.18
#2017-09-13|1229.69
#2017-09-14|1234.09
#2017-09-15|1236.08
#2017-09-18|1248.46
#2017-09-19|1258.69
#2017-09-20|1261.12
#2017-09-21|1255.18
#2017-09-22|1253.40
#2017-09-25|1252.22
#2017-09-26|1250.54
#2017-09-27|1254.40
#2017-09-28|1261.99
#2017-09-29|1260.20
#2017-10-02|1277.08
#2017-10-03|1284.31
#2017-10-04|1283.22
#2017-10-05|1290.63
#2017-10-06|1285.88
#2017-10-09|1281.23
#2017-10-10|1280.81
#2017-10-11|1282.55
#2017-10-12|1288.24
#2017-10-13|1295.77
#2017-10-16|1296.29
#2017-10-17|1289.51
#2017-10-18|1287.60
#2017-10-19|1291.26
#2017-10-20|1303.28
#2017-10-23|1292.95
#2017-10-24|1304.69
#2017-10-25|1299.43
#2017-10-26|1305.94
#2017-10-27|1302.62
#2017-10-30|1301.39
#2017-10-31|1301.11
#2017-11-01|1308.12
#2017-11-02|1305.22
#2017-11-03|1304.14
#2017-11-06|1307.77
#2017-11-07|1305.14
#2017-11-08|1305.96
#2017-11-09|1290.67
#2017-11-10|1287.99
#2017-11-13|1295.35
#2017-11-14|1281.12
#2017-11-15|1271.45
#2017-11-16|1281.98
#2017-11-17|1286.36
#2017-11-20|1290.84
#2017-11-21|1299.21
#2017-11-22|1300.42
#2017-11-23| .
#2017-11-24|1305.75
#2017-11-27|1300.78
#2017-11-28|1313.02
#2017-11-29|1309.10
#2017-11-30|1312.61
#2017-12-01|1306.05
#2017-12-04|1312.83
#2017-12-05|1306.29
#2017-12-06|1300.23
#2017-12-07|1310.03
#2017-12-08|1314.59
#2017-12-11|1319.03
#2017-12-12|1322.57
#2017-12-13|1328.81
#2017-12-14|1311.38
#2017-12-15|1324.32
#2017-12-18|1346.30
#2017-12-19|1348.64
#2017-12-20|1357.30
#2017-12-21|1360.08
#2017-12-22|1362.04
#2017-12-25| .
#2017-12-26|1367.37
#2017-12-27|1368.88
#2017-12-28|1379.19
#2017-12-29|1371.87
#2018-01-01| .
#2018-01-02|1398.98
#2018-01-03|1403.40
#2018-01-04|1410.86
#2018-01-05|1422.10
#2018-01-08|1424.73
#2018-01-09|1416.34
#2018-01-10|1417.06
#2018-01-11|1438.33
#2018-01-12|1439.14
#2018-01-15| .
#2018-01-16|1417.09
#2018-01-17|1421.05
#2018-01-18|1415.97
#2018-01-19|1428.82
#2018-01-22|1426.76
#2018-01-23|1423.79
#2018-01-24|1431.22
#2018-01-25|1439.96
#2018-01-26|1443.72
#2018-01-29|1432.51
#2018-01-30|1414.99
#2018-01-31|1415.84
#2018-02-01|1403.36
#2018-02-02|1366.05
#2018-02-05|1320.37
#2018-02-06|1342.53
#2018-02-07|1329.67
#2018-02-08|1279.98
#2018-02-09|1300.24
#2018-02-12|1323.36
#2018-02-13|1325.90
#2018-02-14|1356.23
#2018-02-15|1362.69
#2018-02-16|1364.44
#2018-02-19| .
#2018-02-20|1360.90
#2018-02-21|1357.00
#2018-02-22|1362.58
#2018-02-23|1382.36
#2018-02-26|1384.01
#2018-02-27|1366.59
#2018-02-28|1341.01
#2018-03-01|1339.86
#2018-03-02|1338.92
#2018-03-05|1355.99
#2018-03-06|1368.11
#2018-03-07|1364.74
#2018-03-08|1361.29
#2018-03-09|1381.55
#2018-03-12|1382.20
#2018-03-13|1375.29
#2018-03-14|1358.89
#2018-03-15|1348.84
#2018-03-16|1354.35
#2018-03-19|1333.32
#2018-03-20|1329.02
#2018-03-21|1347.31
#2018-03-22|1301.04
#2018-03-23|1273.14
#2018-03-26|1299.56
#2018-03-27|1284.84
#2018-03-28|1268.53
#2018-03-29|1295.16
#2018-03-30| .
#2018-04-02|1265.08
#2018-04-03|1283.68
#2018-04-04|1292.04
#2018-04-05|1320.90
#2018-04-06|1287.51
#2018-04-09|1288.12
#2018-04-10|1320.95
#2018-04-11|1308.56
#2018-04-12|1326.67
#2018-04-13|1326.17
#2018-04-16|1344.98
#2018-04-17|1359.81
#2018-04-18|1374.67
#2018-04-19|1360.98
#2018-04-20|1351.14
#2018-04-23|1342.05
#2018-04-24|1305.97
#2018-04-25|1311.89
#2018-04-26|1319.80
#2018-04-27|1314.01
#2018-04-30|1291.26
#2018-05-01|1287.03
#2018-05-02|1288.70
#2018-05-03|1289.00
#2018-05-04|1310.25
#2018-05-07|1311.41
#2018-05-08|1307.58
#2018-05-09|1329.86
#2018-05-10|1342.62
#2018-05-11|1339.80
#2018-05-14|1345.79
#2018-05-15|1341.91
#2018-05-16|1361.37
#2018-05-17|1367.51
#2018-05-18|1365.13
#2018-05-21|1373.69
#2018-05-22|1361.38
#2018-05-23|1355.97
#2018-05-24|1350.42
#2018-05-25|1340.81
#2018-05-28| .
#2018-05-29|1315.48
#2018-05-30|1333.97
#2018-05-31|1320.35
#2018-06-01|1342.07
#2018-06-04|1350.14
#2018-06-05|1361.40
#2018-06-06|1391.72
#2018-06-07|1382.33
#2018-06-08|1386.64
#2018-06-11|1386.03
#2018-06-12|1384.81
#2018-06-13|1370.65
#2018-06-14|1371.06
#2018-06-15|1359.61
#2018-06-18|1356.17
#2018-06-19|1329.63
#2018-06-20|1324.43
#2018-06-21|1311.79
#2018-06-22|1331.42
#2018-06-25|1308.90
#2018-06-26|1315.46
#2018-06-27|1308.82
#2018-06-28|1316.18
#2018-06-29|1318.52
#2018-07-02|1312.29
#2018-07-03|1306.17
#2018-07-04| .
#2018-07-05|1319.09
#2018-07-06|1324.07
#2018-07-09|1339.34
#2018-07-10|1350.96
#2018-07-11|1324.55
#2018-07-12|1326.45
#2018-07-13|1325.93
#2018-07-16|1315.55
#2018-07-17|1335.15
#2018-07-18|1339.58
#2018-07-19|1324.92
#2018-07-20|1320.27
#2018-07-23|1316.56
#2018-07-24|1334.18
#2018-07-25|1343.97
#2018-07-26|1357.94
#2018-07-27|1352.13
#2018-07-30|1347.42
#2018-07-31|1363.90
#2018-08-01|1347.80
#2018-08-02|1333.30
#2018-08-03|1345.48
#2018-08-06|1350.56
#2018-08-07|1354.14
#2018-08-08|1352.33
#2018-08-09|1358.52
#2018-08-10|1340.29
#2018-08-13|1326.08
#2018-08-14|1336.09
#2018-08-15|1309.00
#2018-08-16|1320.30
#2018-08-17|1330.10
#2018-08-20|1340.31
#2018-08-21|1347.81
#2018-08-22|1345.15
#2018-08-23|1332.69
#2018-08-24|1350.21
#2018-08-27|1368.84
#2018-08-28|1364.59
#2018-08-29|1373.03
#2018-08-30|1354.86
#2018-08-31|1353.50
#2018-09-03| .
#2018-09-04|1341.67
#2018-09-05|1350.00
#2018-09-06|1350.08
#2018-09-07|1341.88
#2018-09-10|1341.55
#2018-09-11|1341.48
#2018-09-12|1341.83
#2018-09-13|1343.27
#2018-09-14|1343.75
#2018-09-17|1347.12
#2018-09-18|1345.86
#2018-09-19|1358.63
#2018-09-20|1373.54
#2018-09-21|1371.79
#2018-09-24|1352.20
#2018-09-25|1350.16
#2018-09-26|1333.40
#2018-09-27|1320.26
#2018-09-28|1311.94
#2018-10-01|1320.19
#2018-10-02|1325.47
#2018-10-03|1320.23
#2018-10-04|1313.48
#2018-10-05|1300.72
#2018-10-08|1300.96
#2018-10-09|1255.77
#2018-10-10|1225.21
#2018-10-11|1213.81
#2018-10-12|1217.64
#2018-10-15|1211.51
#2018-10-16|1230.65
#2018-10-17|1222.08
#2018-10-18|1206.99
#2018-10-19|1200.27
#2018-10-22|1186.37
#2018-10-23|1169.11
#2018-10-24|1125.16
#2018-10-25|1147.87
#2018-10-26|1137.22
#2018-10-29|1133.16
#2018-10-30|1152.78
#2018-10-31|1170.89
#2018-11-01|1216.87
#2018-11-02|1217.21
#2018-11-05|1219.09
#2018-11-06|1232.09
#2018-11-07|1258.71
#2018-11-08|1249.78
#2018-11-09|1231.98
#2018-11-12|1213.48
#2018-11-13|1209.48
#2018-11-14|1211.62
#2018-11-15|1229.00
#2018-11-16|1236.37
#2018-11-19|1213.64
#2018-11-20|1186.11
#2018-11-21|1199.31
#2018-11-22| .
#2018-11-23|1185.29
#2018-11-26|1198.89
#2018-11-27|1182.50
#2018-11-28|1199.80
#2018-11-29|1204.25
#2018-11-30|1212.69
#2018-12-03|1233.62
#2018-12-04|1191.36
#2018-12-05| .
#2018-12-06|1175.18
#2018-12-07|1143.90
#2018-12-10|1140.32
#2018-12-11|1133.83
#2018-12-12|1144.56
#2018-12-13|1133.92
#2018-12-14|1119.98
#2018-12-17|1097.98
#2018-12-18|1104.82
#2018-12-19|1090.34
#2018-12-20|1079.14
#2018-12-21|1068.95
#2018-12-24|1042.43
#2018-12-25| .
#2018-12-26|1092.74
#2018-12-27|1111.34
#2018-12-28|1104.05
#2018-12-31|1114.12
#2019-01-01| .
#2019-01-02|1121.19
#2019-01-03|1089.46
#2019-01-04|1136.22
#2019-01-07|1138.52
#2019-01-08|1153.04
#2019-01-09|1157.02
#2019-01-10|1163.56
#2019-01-11|1160.44
#2019-01-14|1151.34
#2019-01-15|1143.97
#2019-01-16|1152.99
#2019-01-17|1175.59
#2019-01-18|1193.73
#2019-01-21| .
#2019-01-22|1171.96
#2019-01-23|1166.14
#2019-01-24|1160.46
#2019-01-25|1187.92
#2019-01-28|1187.08
#2019-01-29|1197.04
#2019-01-30|1213.82
#2019-01-31|1186.49
#2019-02-01|1190.60
#2019-02-04|1191.79
#2019-02-05|1199.03
#2019-02-06|1192.27
#2019-02-07|1171.55
#2019-02-08|1168.12
#2019-02-11|1171.97
#2019-02-12|1195.01
#2019-02-13|1197.93
#2019-02-14|1189.65
#2019-02-15|1206.77
#2019-02-18| .
#2019-02-19|1217.95
#2019-02-20|1241.14
#2019-02-21|1234.33
#2019-02-22|1239.06
#2019-02-25|1248.56
#2019-02-26|1239.37
#2019-02-27|1238.24
#2019-02-28|1221.64
#2019-03-01|1225.45
#2019-03-04|1228.39
#2019-03-05|1221.42
#2019-03-06|1222.41
#2019-03-07|1211.50
#2019-03-08|1208.38
#2019-03-11|1226.04
#2019-03-12|1230.89
#2019-03-13|1236.19
#2019-03-14|1220.56
#2019-03-15|1220.62
#2019-03-18|1225.88
#2019-03-19|1223.40
#2019-03-20|1219.45
#2019-03-21|1237.21
#2019-03-22|1198.48
#2019-03-25|1193.92
#2019-03-26|1200.64
#2019-03-27|1199.60
#2019-03-28|1208.57
#2019-03-29|1216.98
#2019-04-01|1238.64
#2019-04-02|1237.01
#2019-04-03|1252.47
#2019-04-04|1264.01
#2019-04-05|1265.41
#2019-04-08|1267.42
#2019-04-09|1256.80
#2019-04-10|1260.33
#2019-04-11|1260.40
#2019-04-12|1276.10
#2019-04-15|1269.74
#2019-04-16|1277.44
#2019-04-17|1271.70
#2019-04-18|1269.53
#2019-04-19| .
#2019-04-22|1257.13
#2019-04-23|1263.08
#2019-04-24|1256.32
#2019-04-25|1237.22
#2019-04-26|1248.03
#2019-04-29|1247.17
#2019-04-30|1248.72
#2019-05-01|1222.45
#2019-05-02|1209.37
#2019-05-03|1226.74
#2019-05-06|1205.25
#2019-05-07|1178.50
#2019-05-08|1175.78
#2019-05-09|1166.57
#2019-05-10|1174.19
#2019-05-13|1141.46
#2019-05-14|1151.33
#2019-05-15|1147.49
#2019-05-16|1158.70
#2019-05-17|1151.20
#2019-05-20|1137.01
#2019-05-21|1156.49
#2019-05-22|1146.71
#2019-05-23|1127.42
#2019-05-24|1130.02
#2019-05-27| .
#2019-05-28|1123.58
#2019-05-29|1124.18
#2019-05-30|1123.89
#2019-05-31|1110.81
#2019-06-03|1157.90
#2019-06-04|1186.26
#2019-06-05|1190.57
#2019-06-06|1198.15
#2019-06-07|1206.35
#2019-06-10|1211.06
#2019-06-11|1213.53
#2019-06-12|1215.67
#2019-06-13|1226.16
#2019-06-14|1220.76
#2019-06-17|1209.59
#2019-06-18|1219.33
#2019-06-19|1222.47
#2019-06-20|1237.56
#2019-06-21|1234.57
#2019-06-24|1238.07
#2019-06-25|1238.61
#2019-06-26|1237.08
#2019-06-27|1243.07
#2019-06-28|1258.45
#2019-07-01|1264.95
#2019-07-02|1260.18
#2019-07-03|1265.53
#2019-07-04| .
#2019-07-05|1259.89
#2019-07-08|1244.21
#2019-07-09|1230.44
#2019-07-10|1229.51
#2019-07-11|1233.66
#2019-07-12|1247.44
#2019-07-15|1250.19
#2019-07-16|1256.36
#2019-07-17|1245.13
#2019-07-18|1249.13
#2019-07-19|1253.18
#2019-07-22|1253.19
#2019-07-23|1272.60
#2019-07-24|1275.01
#2019-07-25|1267.68
#2019-07-26|1268.61
#2019-07-29|1264.74
#2019-07-30|1275.60
#2019-07-31|1254.87
#2019-08-01|1238.38
#2019-08-02|1215.54
#2019-08-05|1185.78
#2019-08-06|1190.73
#2019-08-07|1204.18
#2019-08-08|1230.11
#2019-08-09|1214.89
#2019-08-12|1190.58
#2019-08-13|1204.25
#2019-08-14|1167.19
#2019-08-15|1165.95
#2019-08-16|1184.20
#2019-08-19|1196.02
#2019-08-20|1183.82
#2019-08-21|1191.86
#2019-08-22|1183.53
#2019-08-23|1152.28
#2019-08-26|1155.48
#2019-08-27|1155.52
#2019-08-28|1167.24
#2019-08-29|1182.73
#2019-08-30|1193.04
#2019-09-02| .
#2019-09-03|1182.58
#2019-09-04|1199.90
#2019-09-05|1207.15
#2019-09-06|1210.90
#2019-09-09|1214.62
#2019-09-10|1228.79
#2019-09-11|1239.27
#2019-09-12|1242.02
#2019-09-13|1257.23
#2019-09-16|1239.34
#2019-09-17|1242.06
#2019-09-18|1242.10
#2019-09-19|1241.21
#2019-09-20|1237.51
#2019-09-23|1235.03
#2019-09-24|1219.44
#2019-09-25|1229.16
#2019-09-26|1223.48
#2019-09-27|1221.89
#2019-09-30|1229.35
#2019-10-01|1200.40
#2019-10-02|1179.85
#2019-10-03|1185.81
#2019-10-04|1192.91
#2019-10-07|1182.89
#2019-10-08|1159.71
#2019-10-09|1168.33
#2019-10-10|1179.00
#2019-10-11|1208.09
#2019-10-14|1197.74
#2019-10-15|1203.07
#2019-10-16|1203.82
#2019-10-17|1207.45
#2019-10-18|1208.93
#2019-10-21|1206.29
#2019-10-22|1202.01
#2019-10-23|1210.68
#2019-10-24|1219.13
#2019-10-25|1232.09
#2019-10-28|1236.00
#2019-10-29|1245.28
#2019-10-30|1239.68
#2019-10-31|1230.95
#2019-11-01|1255.84
#2019-11-04|1272.42
#2019-11-05|1282.02
#2019-11-06|1276.56
#2019-11-07|1291.51
#2019-11-08|1295.91
#2019-11-11|1293.99
#2019-11-12|1294.56
#2019-11-13|1280.71
#2019-11-14|1284.57
#2019-11-15|1285.23
#2019-11-18|1281.04
#2019-11-19|1276.25
#2019-11-20|1260.31
#2019-11-21|1260.28
#2019-11-22|1263.17
#2019-11-25|1270.93
#2019-11-26|1277.16
#2019-11-27|1280.16
#2019-11-28|1280.16
#2019-11-29|1272.71
#2019-12-02|1267.53
#2019-12-03|1253.40
#2019-12-04|1253.59
#2019-12-05|1261.88
#2019-12-06|1277.78
#2019-12-09|1276.21
#2019-12-10|1270.39
#2019-12-11|1278.23
#2019-12-12|1296.97
#2019-12-13|1285.04
#2019-12-16|1288.63
#2019-12-17|1293.36
#2019-12-18|1289.99
#2019-12-19|1294.85
#2019-12-20|1295.94
#2019-12-23|1303.60
#2019-12-24|1305.10
#2019-12-25| .
#2019-12-26|1309.41
#2019-12-27|1305.07
#2019-12-30|1301.34
#2019-12-31|1310.60
#2020-01-01| .
#2020-01-02|1296.40
#2020-01-03|1275.61
#2020-01-06|1269.58
#2020-01-07|1268.28
#2020-01-08|1267.45
#2020-01-09|1268.91
#2020-01-10|1260.41
#2020-01-13|1279.33
#2020-01-14|1279.81
#2020-01-15|1284.62
#2020-01-16|1288.83
#2020-01-17|1294.74
#2020-01-20| .
#2020-01-21|1279.05
#2020-01-22|1269.09
#2020-01-23|1265.65
#2020-01-24|1255.34
#2020-01-27|1224.50
#2020-01-28|1234.54
#2020-01-29|1241.99
#2020-01-30|1233.19
#2020-01-31|1206.20
#2020-02-03|1224.39
#2020-02-04|1243.62
#2020-02-05|1268.44
#2020-02-06|1265.39
#2020-02-07|1245.77
#2020-02-10|1244.30
#2020-02-11|1254.84
#2020-02-12|1265.73
#2020-02-13|1255.83
#2020-02-14|1252.21
#2020-02-17| .
#2020-02-18|1248.65
#2020-02-19|1255.60
#2020-02-20|1260.09
#2020-02-21|1259.44
#2020-02-24|1222.83
#2020-02-25|1169.16
#2020-02-26|1159.54
#2020-02-27|1102.37
#2020-02-28|1091.40
#2020-03-02|1134.59
#2020-03-03|1125.24
#2020-03-04|1163.73
#2020-03-05|1131.37
#2020-03-06|1105.18
#2020-03-09| 985.44
#2020-03-10|1029.34
#2020-03-11| 972.91
#2020-03-12| 878.47
#2020-03-13| 933.07
#2020-03-16| 835.46
#2020-03-17| 898.10
#2020-03-18| 828.12
#2020-03-19| 843.64
#2020-03-20| 814.28
#2020-03-23| 766.65
#2020-03-24| 868.26
#2020-03-25| 892.14
#2020-03-26| 932.19
#2020-03-27| 892.13
#2020-03-30| 913.75
#2020-03-31| 902.98
#2020-04-01| 865.96
#2020-04-02| 879.52
#2020-04-03| 860.90
#2020-04-06| 924.45
#2020-04-07| 950.24
#2020-04-08| 999.05
#2020-04-09|1052.74
#2020-04-10|1052.74
#2020-04-13|1031.76
#2020-04-14|1039.77
#2020-04-15| 986.62
#2020-04-16| 983.92
#2020-04-17|1023.04
#2020-04-20|1000.34
#2020-04-21| 979.39
#2020-04-22|1005.39
#2020-04-23|1019.78
#2020-04-24|1040.39
#2020-04-27|1073.40
#2020-04-28|1093.67
#2020-04-29|1123.72
#2020-04-30|1085.88
#2020-05-01|1061.45
#2020-05-04|1063.28
#2020-05-05|1075.28
#2020-05-06|1058.96
#2020-05-07|1080.56
#2020-05-08|1111.98
#2020-05-11|1094.27
#2020-05-12|1075.50
#2020-05-13|1050.54
#2020-05-14|1066.49
#2020-05-15|1075.66
#2020-05-18|1127.31
#2020-05-19|1118.62
#2020-05-20|1134.27
#2020-05-21|1122.58
#2020-05-22|1121.88
#2020-05-25|1121.88
#2020-05-26|1151.45
#2020-05-27|1163.60
#2020-05-28|1164.17
#2020-05-29|1161.81
#2020-06-01|1170.26
#2020-06-02|1190.90
#2020-06-03|1215.53
#2020-06-04|1220.80
#2020-06-05|1246.21
#2020-06-08|1262.06
#2020-06-09|1250.25
#2020-06-10|1236.56
#2020-06-11|1132.33
#2020-06-12|1154.83
#2020-06-15|1164.58
#2020-06-16|1183.42
#2020-06-17|1172.90
#2020-06-18|1169.12
#2020-06-19|1163.97
#2020-06-22|1169.95
#2020-06-23|1171.45
#2020-06-24|1135.45
#2020-06-25|1154.02
#2020-06-26|1138.91
#2020-06-29|1160.91
#2020-06-30|1180.83
#2020-07-01|1177.03
#2020-07-02|1193.68
#2020-07-03| .
#2020-07-06|1211.06
#2020-07-07|1214.21
#2020-07-08|1198.12
#2020-07-09|1183.73
#2020-07-10|1204.45
#2020-07-13|1205.07
#2020-07-14|1235.46
#2020-07-15|1259.02
#2020-07-16|1260.67
#2020-07-17|1268.94
#2020-07-20|1255.32
#2020-07-21|1262.13
#2020-07-22|1280.01
#2020-07-23|1276.52
#2020-07-24|1274.45
#2020-07-27|1295.56
#2020-07-28|1260.51
#2020-07-29|1274.09
#2020-07-30|1241.91
#2020-07-31|1242.09
#2020-08-03|1231.75
#2020-08-04|1249.87
#2020-08-05|1273.45
#2020-08-06|1272.48
#2020-08-07|1278.89
#2020-08-10|1298.82
#2020-08-11|1289.77
#2020-08-12|1295.94
#2020-08-13|1293.75
#2020-08-14|1295.58
#2020-08-17|1303.06
#2020-08-18|1299.16
#2020-08-19|1292.61
#2020-08-20|1288.92
#2020-08-21|1278.72
#2020-08-24|1305.86
#2020-08-25|1297.52
#2020-08-26|1308.58
#2020-08-27|1305.96
#2020-08-28|1324.16
#2020-08-31|1304.99
#2020-09-01|1340.06
#2020-09-02|1373.06
#2020-09-03|1336.24
#2020-09-04|1342.17
#2020-09-07| .
#2020-09-08|1313.82
#2020-09-09|1347.96
#2020-09-10|1330.60
#2020-09-11|1349.67
#2020-09-14|1370.32
#2020-09-15|1377.44
#2020-09-16|1378.40
#2020-09-17|1390.73
#2020-09-18|1365.65
#2020-09-21|1319.03
#2020-09-22|1322.98
#2020-09-23|1279.06
#2020-09-24|1289.54
#2020-09-25|1295.58
#2020-09-28|1317.12
#2020-09-29|1307.19
#2020-09-30|1321.38
#2020-10-01|1304.54
#2020-10-02|1317.85
#2020-10-05|1345.57
#2020-10-06|1323.09
#2020-10-07|1356.21
#2020-10-08|1363.17
#2020-10-09|1373.96
#2020-10-12|1373.17
#2020-10-13|1360.47
#2020-10-14|1369.53
#2020-10-15|1368.19
#2020-10-16|1373.82
#2020-10-19|1358.18
#2020-10-20|1361.65
#2020-10-21|1356.51
#2020-10-22|1363.27
#2020-10-23|1368.01
#2020-10-26|1333.65
#2020-10-27|1319.90
#2020-10-28|1277.59
#2020-10-29|1304.04
#2020-10-30|1301.03
#2020-11-02|1346.37
#2020-11-03|1367.00
#2020-11-04|1339.60
#2020-11-05|1393.18
#2020-11-06|1400.48
#2020-11-09|1441.51
#2020-11-10|1445.87
#2020-11-11|1415.59
#2020-11-12|1382.61
#2020-11-13|1411.02
#2020-11-16|1447.08
#2020-11-17|1442.54
#2020-11-18|1429.20
#2020-11-19|1433.90
#2020-11-20|1431.86
#2020-11-23|1451.23
#2020-11-24|1492.20
#2020-11-25|1475.68
#2020-11-26|1475.68
#2020-11-27|1483.22
#2020-11-30|1467.28
#2020-12-01|1482.99
#2020-12-02|1468.89
#2020-12-03|1461.66
#2020-12-04|1497.95
#2020-12-07|1485.06
#2020-12-08|1495.94
#2020-12-09|1497.43
#2020-12-10|1489.43
#2020-12-11|1482.27
#2020-12-14|1459.38
#2020-12-15|1487.00
#2020-12-16|1483.51
#2020-12-17|1494.74
#2020-12-18|1493.40
#2020-12-21|1487.06
#2020-12-22|1473.67
#2020-12-23|1478.46
#2020-12-24|1485.41
#2020-12-25|1485.41
#2020-12-28|1477.38
#2020-12-29|1473.61
#2020-12-30|1497.31
#2020-12-31|1498.02
#2021-01-01|1498.02
#2021-01-04|1495.97
#2021-01-05|1539.66
#2021-01-06|1606.84
#2021-01-07|1618.83
#2021-01-08|1604.98
#2021-01-11|1599.04
#2021-01-12|1628.56
#2021-01-13|1608.51
#2021-01-14|1611.10
#2021-01-15|1581.92
#2021-01-18|1581.92
#2021-01-19|1593.96
#2021-01-20|1595.78
#2021-01-21|1571.64
#2021-01-22|1567.99
#2021-01-25|1553.42
#2021-01-26|1523.29
#2021-01-27|1481.21
#2021-01-28|1504.36
#2021-01-29|1469.85
#2021-02-01|1499.94
#2021-02-02|1516.02
#2021-02-03|1529.35
#2021-02-04|1512.65
#2021-02-05|1537.87
#2021-02-08|1560.40
#2021-02-09|1552.87
#2021-02-10|1548.25
#2021-02-11|1549.60
#2021-02-12|1569.04
#2021-02-15|1569.04
#2021-02-16|1572.64
#2021-02-17|1569.09
#2021-02-18|1553.77
#2021-02-19|1595.63
#2021-02-22|1610.63
#2021-02-23|1610.36
#2021-02-24|1635.56
#2021-02-25|1593.17
#2021-02-26|1561.90
#2021-03-01|1600.14
#2021-03-02|1613.31
#2021-03-03|1598.38
#2021-03-04|1555.57
#2021-03-05|1604.33
#2021-03-08|1617.69
#2021-03-09|1617.14
#2021-03-10|1647.60
#2021-03-11|1669.91
#2021-03-12|1674.92
#2021-03-15|1679.14
#2021-03-16|1655.31
#2021-03-17|1676.42
#2021-03-18|1662.26
#2021-03-19|1658.20
#2021-03-22|1651.15
#2021-03-23|1599.78
#2021-03-24|1610.34
#2021-03-25|1630.99
#2021-03-26|1677.29
#2021-03-29|1666.82
#2021-03-30|1669.33
#2021-03-31|1669.66
#2021-04-01|1691.22
#2021-04-02|1691.22
#2021-04-05|1707.16
#2021-04-06|1706.92
#2021-04-07|1678.33
#2021-04-08|1679.18
#2021-04-09|1688.07
#2021-04-12|1690.74
#2021-04-13|1684.26
#2021-04-14|1707.37
#2021-04-15|1728.15
#2021-04-16|1740.28
#2021-04-19|1728.41
#2021-04-20|1706.10
#2021-04-21|1737.59
#2021-04-22|1701.67
#2021-04-23|1738.05
#2021-04-26|1762.20
#2021-04-27|1752.08
#2021-04-28|1765.51
#2021-04-29|1766.37
#2021-04-30|1744.26
#2021-05-03|1777.28
#2021-05-04|1798.80
#2021-05-05|1830.02
#2021-05-06|1842.92
#2021-05-07|1865.07
#2021-05-10|1853.65
#2021-05-11|1866.67
#2021-05-12|1811.40
#2021-05-13|1837.84
#2021-05-14|1864.31
#2021-05-17|1891.09
#2021-05-18|1868.37
#2021-05-19|1831.46
#2021-05-20|1829.06
#2021-05-21|1833.17
#2021-05-24|1849.49
#2021-05-25|1829.85
#2021-05-26|1839.16
#2021-05-27|1856.61
#2021-05-28|1858.23
#2021-05-31|1858.23
#2021-06-01|1893.79
#2021-06-02|1876.20
#2021-06-03|1869.55
#2021-06-04|1875.66
#2021-06-07|1858.50
#2021-06-08|1866.58
#2021-06-09|1854.75
#2021-06-10|1845.23
#2021-06-11|1853.15
#2021-06-14|1824.10
#2021-06-15|1814.52
#2021-06-16|1792.07
#2021-06-17|1738.10
#2021-06-18|1705.94
#2021-06-21|1743.79
#2021-06-22|1748.75
#2021-06-23|1743.45
#2021-06-24|1748.81
#2021-06-25|1745.64
#2021-06-28|1736.32
#2021-06-29|1738.57
#2021-06-30|1748.96
#2021-07-01|1757.79
#2021-07-02|1762.07
#2021-07-05|1762.07
#2021-07-06|1729.91
#2021-07-07|1747.03
#2021-07-08|1720.89
#2021-07-09|1763.78
#2021-07-12|1771.14
#2021-07-13|1749.77
#2021-07-14|1739.63
#2021-07-15|1737.88
#2021-07-16|1701.55
#2021-07-19|1664.06
#2021-07-20|1692.92
#2021-07-21|1716.58
#2021-07-22|1716.93
#2021-07-23|1728.63
#2021-07-26|1752.01
#2021-07-27|1752.25
#2021-07-28|1757.94
#2021-07-29|1789.89
#2021-07-30|1789.76
#2021-08-02|1764.35
#2021-08-03|1785.43
#2021-08-04|1751.37
#2021-08-05|1750.83
#2021-08-06|1773.84
#2021-08-09|1769.74
#2021-08-10|1805.19
#2021-08-11|1827.21
#2021-08-12|1820.75
#2021-08-13|1821.55
#2021-08-16|1803.21
#2021-08-17|1770.27
#2021-08-18|1747.32
#2021-08-19|1719.76
#2021-08-20|1726.45
#2021-08-23|1755.10
#2021-08-24|1774.78
#2021-08-25|1778.76
#2021-08-26|1764.19
#2021-08-27|1798.67
#2021-08-30|1793.81
#2021-08-31|1784.82
#2021-09-01|1777.15
#2021-09-02|1791.03
#2021-09-03|1782.35
#2021-09-06|1782.35
#2021-09-07|1771.46
#2021-09-08|1753.66
#2021-09-09|1754.67
#2021-09-10|1754.22
#2021-09-13|1749.87
#2021-09-14|1727.51
#2021-09-15|1756.54
#2021-09-16|1729.31
#2021-09-17|1688.36
#2021-09-20|1642.99
#2021-09-21|1632.10
#2021-09-22|1655.15
#2021-09-23|1682.87
#2021-09-24|1683.58
#2021-09-27|1709.26
#2021-09-28|1695.91
#2021-09-29|1684.25
#2021-09-30|1660.53
#2021-10-01|1683.04
#2021-10-04|1675.77
#2021-10-05|1688.64
#2021-10-06|1678.39
#2021-10-07|1707.85
#2021-10-08|1701.44
#2021-10-11|1711.70
#2021-10-12|1720.60
#2021-10-13|1732.70
#2021-10-14|1775.74
#2021-10-15|1787.68
#2021-10-18|1788.91
#2021-10-19|1794.43
#2021-10-20|1804.66
#2021-10-21|1793.05
#2021-10-22|1791.85
#2021-10-25|1821.35
#2021-10-26|1821.39
#2021-10-27|1773.23
#2021-10-28|1794.69
#2021-10-29|1789.74
#2021-11-01|1796.27
#2021-11-02|1803.04
#2021-11-03|1824.70
#2021-11-04|1815.94
#2021-11-05|1839.89
#2021-11-08|1867.66
#2021-11-09|1871.46
#2021-11-10|1852.28
#2021-11-11|1887.58
#2021-11-12|1902.20
#2021-11-15|1889.47
#2021-11-16|1874.15
#2021-11-17|1858.07
#2021-11-18|1851.95
#2021-11-19|1846.01
#2021-11-22|1857.56
#2021-11-23|1861.55
#2021-11-24|1849.55
#2021-11-25|1849.55
#2021-11-26|1811.49
#2021-11-29|1815.15
#2021-11-30|1758.88
#2021-12-01|1727.40
#2021-12-02|1754.35
#2021-12-03|1750.84
#2021-12-06|1782.55
#2021-12-07|1819.88
#2021-12-08|1828.12
#2021-12-09|1814.53
#2021-12-10|1824.03
#2021-12-13|1805.00
#2021-12-14|1805.31
#2021-12-15|1797.21
#2021-12-16|1823.40
#2021-12-17|1811.01
#2021-12-20|1774.56
#2021-12-21|1806.23
#2021-12-22|1822.55
#2021-12-23|1843.04
#2021-12-24|1843.04
#2021-12-27|1872.26
#2021-12-28|1879.69
#2021-12-29|1887.91
#2021-12-30|1881.03
#2021-12-31|1889.37
#2022-01-03|1873.49
#2022-01-04|1903.00
#2022-01-05|1896.37
#2022-01-06|1872.93
#2022-01-07|1880.99
#2022-01-10|1860.49
#2022-01-11|1886.44
#2022-01-12|1911.20
#2022-01-13|1899.23
#2022-01-14|1891.73
#2022-01-17|1891.73
#2022-01-18|1865.28
#2022-01-19|1857.84
#2022-01-20|1821.81
#2022-01-21|1762.82
#2022-01-24|1762.18
#2022-01-25|1750.67
#2022-01-26|1727.57
#2022-01-27|1723.78
#2022-01-28|1725.03
#2022-01-31|1756.23
#2022-02-01|1796.39
#2022-02-02|1805.33
#2022-02-03|1780.20
#2022-02-04|1759.65
#2022-02-07|1753.49
#2022-02-08|1787.42
#2022-02-09|1833.06
#2022-02-10|1817.12
#2022-02-11|1801.19
#2022-02-14|1786.55
#2022-02-15|1823.52
#2022-02-16|1839.40
#2022-02-17|1804.87
#2022-02-18|1796.43
#2022-02-21|1796.43
#2022-02-22|1777.90
#2022-02-23|1759.50
#2022-02-24|1767.36
#2022-02-25|1837.02
#2022-02-28|1826.75
#2022-03-01|1805.47
#2022-03-02|1847.82
#2022-03-03|1858.51
#2022-03-04|1866.15
#2022-03-07|1813.52
#2022-03-08|1799.31
#2022-03-09|1836.36
#2022-03-10|1861.90
#2022-03-11|1843.93
#2022-03-14|1817.41
#2022-03-15|1826.93
#2022-03-16|1854.50
#2022-03-17|1902.20
#2022-03-18|1912.64
#2022-03-21|1950.67
#2022-03-22|1959.05
#2022-03-23|1967.11
#2022-03-24|2008.59
#2022-03-25|2027.08
#2022-03-28|2007.53
#2022-03-29|2011.20
#2022-03-30|2016.78
#2022-03-31|1998.86
#2022-04-01|2021.02
#2022-04-04|2017.66
#2022-04-05|1992.67
#2022-04-06|1970.27
#2022-04-07|1982.61
#2022-04-08|1990.94
#2022-04-11|1980.41
#2022-04-12|1991.41
#2022-04-13|2031.73
#2022-04-14|2021.63
#2022-04-15|2021.63
#2022-04-18|2033.35
#2022-04-19|2053.98
#2022-04-20|2050.03
#2022-04-21|1997.43
#2022-04-22|1927.84
#2022-04-25|1908.64
#2022-04-26|1869.82
#2022-04-27|1896.33
#2022-04-28|1923.00
#2022-04-29|1878.09
#2022-05-02|1869.94
#2022-05-03|1896.57
#2022-05-04|1958.68
#2022-05-05|1890.98
#2022-05-06|1869.19
#2022-05-09|1797.31
#2022-05-10|1788.02
#2022-05-11|1786.63
#2022-05-12|1771.92
#2022-05-13|1803.90
#2022-05-16|1801.79
#2022-05-17|1861.23
#2022-05-18|1798.40
#2022-05-19|1813.36
#2022-05-20|1804.51
#2022-05-23|1836.44
#2022-05-24|1819.96
#2022-05-25|1835.94
#2022-05-26|1874.00
#2022-05-27|1921.72
#2022-05-30|1921.72
#2022-05-31|1891.21
#2022-06-01|1875.15
#2022-06-02|1922.48
#2022-06-03|1898.24
#2022-06-06|1916.51
#2022-06-07|1936.30
#2022-06-08|1889.56
#2022-06-09|1840.01
#2022-06-10|1791.48
#2022-06-13|1706.96
#2022-06-14|1696.84
#2022-06-15|1691.43
#2022-06-16|1629.75
#2022-06-17|1626.20
#2022-06-20|1626.20
#2022-06-21|1647.47
#2022-06-22|1615.89
#2022-06-23|1584.89
#2022-06-24|1652.65
#2022-06-27|1645.54
#2022-06-28|1625.83
#2022-06-29|1610.04
#2022-06-30|1590.15
#2022-07-01|1597.68
#2022-07-04|1597.68
#2022-07-05|1565.64
#2022-07-06|1569.36
#2022-07-07|1599.78
#2022-07-08|1580.78
#2022-07-11|1565.97
#2022-07-12|1560.47
#2022-07-13|1549.43
#2022-07-14|1514.20
#2022-07-15|1539.02
#2022-07-18|1550.00
#2022-07-19|1596.50
#2022-07-20|1599.88
#2022-07-21|1619.05
#2022-07-22|1596.49
#2022-07-25|1604.02
#2022-07-26|1594.59
#2022-07-27|1628.76
#2022-07-28|1651.53
#2022-07-29|1685.01
#2022-08-01|1668.04
#2022-08-02|1653.58
#2022-08-03|1652.38
#2022-08-04|1661.92
#2022-08-05|1681.92
#2022-08-08|1691.84
#2022-08-09|1687.52
#2022-08-10|1733.41
#2022-08-11|1744.27
#2022-08-12|1774.65
#2022-08-15|1763.49
#2022-08-16|1778.86
#2022-08-17|1748.82
#2022-08-18|1760.26
#2022-08-19|1724.40
#2022-08-22|1700.43
#2022-08-23|1728.80
#2022-08-24|1736.79
#2022-08-25|1784.19
#2022-08-26|1735.07
#2022-08-29|1717.95
#2022-08-30|1670.40
#2022-08-31|1647.13
#2022-09-01|1616.12
#2022-09-02|1616.75
#2022-09-05|1616.75
#2022-09-06|1616.48
#2022-09-07|1650.76
#2022-09-08|1677.00
#2022-09-09|1715.60
#2022-09-12|1717.06
#2022-09-13|1651.06
#2022-09-14|1618.70
#2022-09-15|1592.77
#2022-09-16|1568.15
#2022-09-19|1601.90
#2022-09-20|1567.84
#2022-09-21|1533.76
#2022-09-22|1514.88
#2022-09-23|1475.54
#2022-09-26|1449.19
#2022-09-27|1458.10
#2022-09-28|1498.46
#2022-09-29|1470.17
#2022-09-30|1464.91
#2022-10-03|1523.62
#2022-10-04|1579.41
#2022-10-05|1558.80
#2022-10-06|1545.68
#2022-10-07|1504.39
#2022-10-10|1518.17
#2022-10-11|1505.40
#2022-10-12|1488.81
#2022-10-13|1530.06
#2022-10-14|1473.21
#2022-10-17|1512.17
#2022-10-18|1541.94
#2022-10-19|1520.92
#2022-10-20|1522.13
#2022-10-21|1585.95
#2022-10-24|1582.51
#2022-10-25|1615.80
#2022-10-26|1622.14
#2022-10-27|1616.68
#2022-10-28|1619.54
#2022-10-31|1607.06
#2022-11-01|1612.55
#2022-11-02|1556.98
#2022-11-03|1563.41
#2022-11-04|1635.19
#2022-11-07|1642.55
#2022-11-08|1677.13
#2022-11-09|1633.34
#2022-11-10|1730.08
#2022-11-11|1759.77
#2022-11-14|1759.07
#2022-11-15|1749.32
#2022-11-16|1723.10
#2022-11-17|1705.83
#2022-11-18|1710.60
#2022-11-21|1721.22
#2022-11-22|1767.71
#2022-11-23|1766.92
#2022-11-24|1766.92
#2022-11-25|1758.72
#2022-11-28|1716.87
#2022-11-29|1734.78
#2022-11-30|1780.05
#2022-12-01|1780.33
#2022-12-02|1803.57
#2022-12-05|1765.44
#2022-12-06|1749.96
#2022-12-07|1748.40
#2022-12-08|1756.26
#2022-12-09|1733.65
#2022-12-12|1750.38
#2022-12-13|1767.71
#2022-12-14|1746.58
#2022-12-15|1688.40
#2022-12-16|1688.45
#2022-12-19|1663.89
#2022-12-20|1680.75
#2022-12-21|1701.83
#2022-12-22|1682.35
#2022-12-23|1694.46
#2022-12-26|1694.46
#2022-12-27|1698.60
#2022-12-28|1666.54
#2022-12-29|1685.68
#2022-12-30|1675.29
#2023-01-02|1675.29
#2023-01-03|1679.61
#2023-01-04|1717.58
#2023-01-05|1711.19
#2023-01-06|1770.61
#2023-01-09|1779.40
#2023-01-10|1811.04
#2023-01-11|1834.01
#2023-01-12|1849.41
#2023-01-13|1858.03
#2023-01-16|1858.03
#2023-01-17|1834.32
#2023-01-18|1812.41
#2023-01-19|1797.43
#2023-01-20|1838.32
#2023-01-23|1850.61
#2023-01-24|1851.79
#2023-01-25|1867.16
#2023-01-26|1891.39
#2023-01-27|1890.82
#2023-01-30|1868.39
#2023-01-31|1909.21
#2023-02-01|1933.90
#2023-02-02|1925.65
#2023-02-03|1898.05
#2023-02-06|1869.45
#2023-02-07|1878.67
#2023-02-08|1860.67
#2023-02-09|1825.97
#2023-02-10|1835.52
#2023-02-13|1847.68
#2023-02-14|1856.65
#2023-02-15|1861.94
#2023-02-16|1858.73
#2023-02-17|1831.31
#2023-02-20|1831.31
#2023-02-21|1794.63
#2023-02-22|1800.59
#2023-02-23|1800.03
#2023-02-24|1795.12
#2023-02-27|1810.68
#2023-02-28|1819.27
#2023-03-01|1840.85
#2023-03-02|1864.10
#2023-03-03|1888.55
#2023-03-06|1853.13
#2023-03-07|1806.99
#2023-03-08|1818.94
#2023-03-09|1768.81
#2023-03-10|1722.25
#2023-03-13|1708.26
#2023-03-14|1726.27
#2023-03-15|1660.32
#2023-03-16|1675.95
#2023-03-17|1656.42
#2023-03-20|1688.07
#2023-03-21|1712.11
#2023-03-22|1677.93
#2023-03-23|1673.95
#2023-03-24|1685.97
#2023-03-27|1699.34
#2023-03-28|1710.89
#2023-03-29|1732.13
#2023-03-30|1744.05
#2023-03-31|1771.95
#2023-04-03|1777.56
#2023-04-04|1740.37
#2023-04-05|1735.04
#2023-04-06|1729.84
#2023-04-07|1729.84
#2023-04-10|1745.41
#2023-04-11|1762.36
#2023-04-12|1761.67
#2023-04-13|1779.52
#2023-04-14|1769.51
#2023-04-17|1772.25
#2023-04-18|1778.81
#2023-04-19|1767.14
#2023-04-20|1761.45
#2023-04-21|1736.38
#2023-04-24|1750.14
#2023-04-25|1699.49
#2023-04-26|1679.56
#2023-04-27|1708.57
#2023-04-28|1722.87
#2023-05-01|1719.50
#2023-05-02|1708.66
#2023-05-03|1694.87
#2023-05-04|1674.82
#2023-05-05|1704.44
#2023-05-08|1699.68
#2023-05-09|1682.53
#2023-05-10|1676.32
#2023-05-11|1652.24
#2023-05-12|1654.06
#2023-05-15|1673.64
#2023-05-16|1641.21
#2023-05-17|1659.32
#2023-05-18|1667.06
#2023-05-19|1662.60
#2023-05-22|1659.87
#2023-05-23|1642.93
#2023-05-24|1614.53
#2023-05-25|1605.24
#2023-05-26|1614.44
#2023-05-29|1614.44
#2023-05-30|1598.34
#2023-05-31|1577.15
#2023-06-01|1597.14
#2023-06-02|1663.02
#2023-06-05|1657.29
#2023-06-06|1676.57
#2023-06-07|1701.99
#2023-06-08|1691.80
#2023-06-09|1676.45
#2023-06-12|1684.39
#2023-06-13|1727.83
#2023-06-14|1715.52
#2023-06-15|1733.10
#2023-06-16|1733.31
#2023-06-19|1733.31
#2023-06-20|1711.11
#2023-06-21|1716.38
#2023-06-22|1705.83
#2023-06-23|1691.28
#2023-06-26|1712.53
#2023-06-27|1736.83
#2023-06-28|1723.77
#2023-06-29|1745.26
#2023-06-30|1763.75
#2023-07-03|1776.83
#2023-07-04|1776.83
#2023-07-05|1737.92
#2023-07-06|1722.45
#2023-07-07|1747.84
#2023-07-10|1753.50
#2023-07-11|1771.73
#2023-07-12|1798.48
#2023-07-13|1807.49
#2023-07-14|1787.25
#2023-07-17|1784.50
#2023-07-18|1798.95
#2023-07-19|1795.29
#2023-07-20|1789.89
#2023-07-21|1784.34
#2023-07-24|1792.16
#2023-07-25|1824.49
#2023-07-26|1817.98
#2023-07-27|1805.76
#2023-07-28|1818.58
#2023-07-31|1836.49
#2023-08-01|1822.54
#2023-08-02|1793.20
#2023-08-03|1775.90
#2023-08-04|1771.02
#2023-08-07|1780.77
#2023-08-08|1760.98
#2023-08-09|1761.05
#2023-08-10|1753.97
#2023-08-11|1749.63
#2023-08-14|1760.41
#2023-08-15|1722.26
#2023-08-16|1712.03
#2023-08-17|1715.56
#2023-08-18|1713.62
#2023-08-21|1715.34
#2023-08-22|1715.38
#2023-08-23|1716.79
#2023-08-24|1704.91
#2023-08-25|1711.12
#2023-08-28|1725.48
#2023-08-29|1758.40
#2023-08-30|1762.09
#2023-08-31|1761.22
#2023-09-01|1777.48
#2023-09-04|1777.48
#2023-09-05|1748.70
#2023-09-06|1739.94
#2023-09-07|1722.41
#2023-09-08|1719.20
#2023-09-11|1721.56
#2023-09-12|1718.09
#2023-09-13|1707.86
#2023-09-14|1735.33
#2023-09-15|1718.60
#2023-09-18|1711.82
#2023-09-19|1711.03
#2023-09-20|1691.40
#2023-09-21|1658.22
#2023-09-22|1657.12
#2023-09-25|1669.82
#2023-09-26|1643.95
#2023-09-27|1646.84
#2023-09-28|1662.23
#2023-09-29|1659.11
#2023-10-02|1637.59
#2023-10-03|1632.66
#2023-10-04|1645.80
#2023-10-05|1624.53
#2023-10-06|1641.70
#2023-10-09|1649.10
#2023-10-10|1668.55
#2023-10-11|1670.44
#2023-10-12|1652.68
#2023-10-13|1646.75
#2023-10-16|1658.70
#2023-10-17|1675.92
#2023-10-18|1632.30
#2023-10-19|1614.83
#2023-10-20|1593.35
#2023-10-23|1574.98
#2023-10-24|1594.11
#2023-10-25|1572.27
#2023-10-26|1589.45
#2023-10-27|1590.86
#2023-10-30|1608.50
#2023-10-31|1615.46
#2023-11-01|1620.17
#2023-11-02|1649.97
#2023-11-03|1670.76
#2023-11-06|1660.91
#2023-11-07|1624.02
#2023-11-08|1627.05
#2023-11-09|1621.32
#2023-11-10|1645.24
#2023-11-13|1642.14
#2023-11-14|1688.17
#2023-11-15|1697.72
#2023-11-16|1699.74
#2023-11-17|1701.23
#2023-11-20|1705.53
#2023-11-21|1712.41
#2023-11-22|1712.63
#2023-11-23|1712.63
#2023-11-24|1718.72
#2023-11-27|1716.76
#2023-11-28|1719.06
#2023-11-29|1724.73
#2023-11-30|1740.86
#2023-12-01|1762.55
#2023-12-04|1742.48
#2023-12-05|1715.84
#2023-12-06|1710.74
#2023-12-07|1717.53
#2023-12-08|1724.05
#2023-12-11|1737.06
#2023-12-12|1750.39
#2023-12-13|1766.13
#2023-12-14|1800.15
#2023-12-15|1796.52
#2023-12-18|1805.93
#2023-12-19|1826.18
#2023-12-20|1800.39
#2023-12-21|1819.60
#2023-12-22|1830.36
#2023-12-25|1830.36
#2023-12-26|1837.76
#2023-12-27|1841.82
#2023-12-28|1830.99
#2023-12-29|1823.02
#2024-01-01|1823.02
#2024-01-02|1819.83
#2024-01-03|1799.44
#2024-01-04|1791.13
#2024-01-05|1794.78
#2024-01-08|1802.32
#2024-01-09|1779.26
#2024-01-10|1775.00
#2024-01-11|1771.25
#2024-01-12|1772.54
#2024-01-15|1772.54
#2024-01-16|1752.16
#2024-01-17|1737.19
#2024-01-18|1746.40
#2024-01-19|1750.80
#2024-01-22|1756.66
#2024-01-23|1765.48
#2024-01-24|1749.61
#2024-01-25|1764.63
#2024-01-26|1764.33
#2024-01-29|1772.82
#2024-01-30|1784.13
#2024-01-31|1762.65
#2024-02-01|1781.77
#2024-02-02|1769.77
#2024-02-05|1722.34
#2024-02-06|1751.93
#2024-02-07|1760.50
#2024-02-08|1753.49
#2024-02-09|1760.05
#2024-02-12|1771.21
#2024-02-13|1744.42
#2024-02-14|1753.15
#2024-02-15|1796.29
#2024-02-16|1803.74
#2024-02-19|1803.74
#2024-02-20|1796.07
#2024-02-21|1805.79
#2024-02-22|1822.22
#2024-02-23|1833.23
#2024-02-26|1821.32
#2024-02-27|1826.96
#2024-02-28|1831.85
#2024-02-29|1842.17
#2024-03-01|1848.93
#2024-03-04|1865.25
#2024-03-05|1855.29
#2024-03-06|1869.03
#2024-03-07|1891.95
#2024-03-08|1883.27
#2024-03-11|1903.00
#2024-03-12|1899.41
#2024-03-13|1921.27
#2024-03-14|1906.81
#2024-03-15|1913.04
#2024-03-18|1915.98
#2024-03-19|1916.24
#2024-03-20|1937.17
#2024-03-21|1942.20
#2024-03-22|1931.13
#2024-03-25|1930.58
#2024-03-26|1925.99
#2024-03-27|1956.88
#2024-03-28|1961.56
#2024-03-29|1961.56
#2024-04-01|1962.40
#2024-04-02|1957.82
#2024-04-03|1972.86
#2024-04-04|1953.06
#2024-04-05|1974.92
#2024-04-08|1970.08
#2024-04-09|1975.09
#2024-04-10|1946.29
#2024-04-11|1939.05
#2024-04-12|1908.47
#2024-04-15|1899.29
#2024-04-16|1888.07
#2024-04-17|1889.59
#2024-04-18|1887.92
#2024-04-19|1889.61
#2024-04-22|1886.71
#2024-04-23|1869.16
#2024-04-24|1870.31
#2024-04-25|1884.26
#2024-04-26|1891.21
#2024-04-29|1909.18
#2024-04-30|1876.14
#2024-05-01|1877.29
#2024-05-02|1858.10
#2024-05-03|1876.22
#2024-05-06|1886.97
#2024-05-07|1908.42
#2024-05-08|1900.55
#2024-05-09|1923.15
#2024-05-10|1925.51
#2024-05-13|1926.24
#2024-05-14|1930.41
#2024-05-15|1932.60
#2024-05-16|1924.62
#2024-05-17|1943.60
#2024-05-20|1951.77
#2024-05-21|1949.28
#2024-05-22|1927.49
#2024-05-23|1913.38
#2024-05-24|1928.25
#2024-05-27|1928.25
#2024-05-28|1923.20
#2024-05-29|1895.90
#2024-05-30|1909.08
#2024-05-31|1932.41
#2024-06-03|1918.69
#2024-06-04|1891.56
#2024-06-05|1906.64
#2024-06-06|1911.84
#2024-06-07|1899.09
#2024-06-10|1897.36
#2024-06-11|1894.74
#2024-06-12|1896.46
#2024-06-13|1892.61
#2024-06-14|1873.30
#2024-06-17|1884.27
#2024-06-18|1889.53
#2024-06-19|1889.53
#2024-06-20|1897.36
#2024-06-21|1899.41
#2024-06-24|1909.37
#2024-06-25|1883.28
#2024-06-26|1881.32
#2024-06-27|1874.02
#2024-06-28|1872.88
#2024-07-01|1845.07
#2024-07-02|1851.21
#2024-07-03|1869.60
#2024-07-04|1869.60
#2024-07-05|1872.60
#2024-07-08|1877.40
#2024-07-09|1859.32
#2024-07-10|1880.77
#2024-07-11|1903.16
#2024-07-12|1921.80
#2024-07-15|1919.12
#2024-07-16|1952.98
#2024-07-17|1951.48
#2024-07-18|1927.03
#2024-07-19|1911.22
#2024-07-22|1914.59
#2024-07-23|1912.56
#2024-07-24|1893.54
#2024-07-25|1897.25
#2024-07-26|1924.72
#2024-07-29|1925.42
#2024-07-30|1916.42
#2024-07-31|1938.30
#2024-08-01|1931.32
#2024-08-02|1894.76
#2024-08-05|1853.26
#2024-08-06|1867.28
#2024-08-07|1842.64
#2024-08-08|1874.27
#2024-08-09|1873.31
#2024-08-12|1866.04
#2024-08-13|1884.48
#2024-08-14|1881.45
#2024-08-15|1906.74
#2024-08-16|1911.86
#2024-08-19|1918.45
#2024-08-20|1909.95
#2024-08-21|1933.41
#2024-08-22|1923.98
#2024-08-23|1949.26
#2024-08-26|1960.73
#2024-08-27|1964.37
#2024-08-28|1952.50
#2024-08-29|1962.09
#2024-08-30|1978.10
#2024-09-02|1978.10
#2024-09-03|1927.66
#2024-09-04|1915.92
#2024-09-05|1901.07
#2024-09-06|1872.84
#2024-09-09|1896.12
#2024-09-10|1894.68
#2024-09-11|1903.22
#2024-09-12|1921.44
#2024-09-13|1939.46
#2024-09-16|1953.08
#2024-09-17|1955.70
#2024-09-18|1946.73
#2024-09-19|1976.16
#2024-09-20|1967.06
#2024-09-23|1986.92
#2024-09-24|2020.12
#2024-09-25|2005.78
#2024-09-26|2042.63
#2024-09-27|2034.03
#2024-09-30|2021.87
#2024-10-01|2020.17
#2024-10-02|2017.65
#2024-10-03|1992.40
#2024-10-04|2000.40
#2024-10-07|2003.82
#2024-10-08|1997.13
#2024-10-09|2008.46
#2024-10-10|2012.29
#2024-10-11|2036.12
#2024-10-14|2043.20
#2024-10-15|2041.04
#2024-10-16|2057.00
#2024-10-17|2063.25
#2024-10-18|2072.72
#2024-10-21|2058.91
#2024-10-22|2053.61
#2024-10-23|2034.89
#2024-10-24|1999.25
#2024-10-25|1988.31
#2024-10-28|2007.13
#2024-10-29|1994.92
#2024-10-30|1986.26
#2024-10-31|1948.50
#2024-11-01|1953.07
#2024-11-04|1957.00
#2024-11-05|1955.90
#2024-11-06|1995.38
#2024-11-07|2005.96
#2024-11-08|1988.55
#2024-11-11|1975.28
#2024-11-12|1946.82
#2024-11-13|1944.48
#2024-11-14|1928.65
#2024-11-15|1920.09
#2024-11-18|1936.82
#2024-11-19|1933.62
#2024-11-20|1945.42
#2024-11-21|1961.57
#2024-11-22|1970.74
#2024-11-25|1978.59
#2024-11-26|1970.96
#2024-11-27|1971.60
#2024-11-28|1971.60
#2024-11-29|1981.44
#2024-12-02|1977.75
#2024-12-03|1973.24
#2024-12-04|1956.35
#2024-12-05|1927.77
#2024-12-06|1922.67
#2024-12-09|1923.13
#2024-12-10|1910.07
#2024-12-11|1902.91
#2024-12-12|1885.61
#2024-12-13|1865.28
#2024-12-16|1842.35
#2024-12-17|1832.77
#2024-12-18|1776.06
#2024-12-19|1759.92
#2024-12-20|1780.03
#2024-12-23|1778.10
#2024-12-24|1789.29
#2024-12-25|1789.29
#2024-12-26|1785.09
#2024-12-27|1772.32
#2024-12-30|1748.56
#2024-12-31|1755.34
#2025-01-01|1755.34
#2025-01-02|1740.00
#2025-01-03|1743.47
#2025-01-06|1754.33
#2025-01-07|1759.86
#2025-01-08|1769.25
#2025-01-09|1769.25
#2025-01-10|1755.49
#2025-01-13|1794.84
#2025-01-14|1815.38
#2025-01-15|1830.29
#2025-01-16|1844.44
#2025-01-17|1858.24
#2025-01-20|1858.24
#2025-01-21|1875.04
#2025-01-22|1860.08
#2025-01-23|1864.79
#2025-01-24|1858.97
#2025-01-27|1856.42
#2025-01-28|1852.21
#2025-01-29|1855.77
#2025-01-30|1879.92
#2025-01-31|1870.17
#2025-02-03|1881.22
#2025-02-04|1884.24
#2025-02-05|1883.23
#2025-02-06|1890.52
#2025-02-07|1867.27
#2025-02-10|1889.41
#2025-02-11|1894.61
#2025-02-12|1889.09
#2025-02-13|1916.41
#2025-02-14|1910.98
#2025-02-17|1910.98
#2025-02-18|1938.80
#2025-02-19|1922.51
#2025-02-20|1919.60
#2025-02-21|1882.66
#2025-02-24|1880.58
#2025-02-25|1893.85
#2025-02-26|1886.54
#2025-02-27|1877.90
#2025-02-28|1897.21
#2025-03-03|1864.06
#2025-03-04|1844.44
#2025-03-05|1888.39
#2025-03-06|1883.49
#2025-03-07|1897.48
#2025-03-10|1853.36
#2025-03-11|1838.70
#2025-03-12|1830.71
#2025-03-13|1833.73
#2025-03-14|1856.88
#2025-03-17|1876.24
#2025-03-18|1876.70
#2025-03-19|1883.15
#2025-03-20|1871.75
#2025-03-21|1855.93
#2025-03-24|1876.18
#2025-03-25|1883.71
#2025-03-26|1884.48
#2025-03-27|1885.39
#2025-03-28|1852.86
#2025-03-31|1867.20
#2025-04-01|1871.30
#2025-04-02|1885.22
#2025-04-03|1813.07
#2025-04-04|1693.44
#2025-04-07|1673.12
#2025-04-08|1626.55
#2025-04-09|1769.16
#2025-04-10|1716.07
#2025-04-11|1772.08
#2025-04-14|1786.88
#2025-04-15|1783.83
#2025-04-16|1773.85
#2025-04-17|1782.79
#2025-04-18|1782.79
#2025-04-21|1754.08
#2025-04-22|1793.38
#2025-04-23|1791.44
#2025-04-24|1828.41
#2025-04-25|1814.38
#2025-04-28|1816.76
#2025-04-29|1827.35
#2025-04-30|1827.36
#2025-05-01|1818.83
#2025-05-02|1849.65
#2025-05-05|1839.58
#2025-05-06|1827.60
#2025-05-07|1818.98
#2025-05-08|1831.45
#2025-05-09|1835.98
#2025-05-12|1862.44
#2025-05-13|1855.02
#2025-05-14|1839.37
#2025-05-15|1858.13
#2025-05-16|1873.83
#2025-05-19|1884.35
#2025-05-20|1882.75
#2025-05-21|1862.98
#2025-05-22|1860.85
#2025-05-23|1869.72
#2025-05-26|1869.72
#2025-05-27|1902.38
#2025-05-28|1882.28
#2025-05-29|1884.80
#2025-05-30|1889.16
#2025-06-02|1910.26
#2025-06-03|1929.94
#2025-06-04|1934.53
#2025-06-05|1924.66
#2025-06-06|1928.11
#2025-06-09|1938.52
#2025-06-10|1948.51
#2025-06-11|1930.28
#2025-06-12|1943.83
#2025-06-13|1933.92
#2025-06-16|1943.97
#2025-06-17|1926.12
#2025-06-18|1919.09
#2025-06-19|1919.09
#2025-06-20|1903.81
#2025-06-23|1925.39
#2025-06-24|1939.42
#2025-06-25|1928.63
#2025-06-26|1955.06
#2025-06-27|1950.42
#2025-06-30|1958.13
#2025-07-01|1993.35
#2025-07-02|2019.50
#2025-07-03|2019.46
#2025-07-04|2019.46
#2025-07-07|1997.70
#2025-07-08|2004.76
#2025-07-09|2012.91
#2025-07-10|2025.19
#2025-07-11|2015.60
#2025-07-14|2014.31
#2025-07-15|1973.26
#2025-07-16|1979.45
#2025-07-17|1994.23
#2025-07-18|2003.55
#2025-07-21|2017.01
#2025-07-22|2041.79
#2025-07-23|2038.51
#2025-07-24|2027.89
#2025-07-25|2053.25
#2025-07-28|2021.30
#2025-07-29|2012.19
#2025-07-30|1975.14
#2025-07-31|1954.11
#2025-08-01|1932.95
#2025-08-04|1958.57
#2025-08-05|1975.96
#2025-08-06|1971.84
#2025-08-07|1979.63
#2025-08-08|1990.77
#2025-08-11|1983.52
#2025-08-12|2005.37
#2025-08-13|2031.64
#2025-08-14|2022.60
#2025-08-15|2026.96
#2025-08-18|2018.27
#2025-08-19|2023.17
#2025-08-20|2029.72
#2025-08-21|2032.30
#2025-08-22|2066.21
#2025-08-25|2056.02
#2025-08-26|2065.31
#2025-08-27|2068.46
#2025-08-28|2070.09
#2025-08-29|2066.65
#2025-09-01|2066.65
#2025-09-02|2056.87
#2025-09-03|2050.05
#2025-09-04|2056.52
#2025-09-05|2057.27
#2025-09-08|2061.77
#2025-09-09|2033.47
#2025-09-10|2045.26
#2025-09-11|2081.05
#2025-09-12|2064.90
#2025-09-15|2059.56
#2025-09-16|2046.27
#2025-09-17|2057.15
#2025-09-18|2048.97
#2025-09-19|2059.67
#2025-09-22|2061.29
#2025-09-23|2062.74
#2025-09-24|2019.88
#2025-09-25|2003.34
#2025-09-26|2024.09
#2025-09-29|2030.46
#2025-09-30|2038.96
#2025-10-01|2023.37
#2025-10-02|2041.57
#2025-10-03|2044.97
#2025-10-06|2054.56
#2025-10-07|2052.08
#2025-10-08|2067.09
#2025-10-09|2030.77
#2025-10-10|1993.48
#2025-10-13|2023.28
#2025-10-14|2034.78
#2025-10-15|2024.51
#2025-10-16|2014.60
#2025-10-17|2003.70
#2025-10-20|2036.17
#2025-10-21|2008.18
#2025-10-22|2000.37
#2025-10-23|2026.97
#2025-10-24|2013.03
#2025-10-27|1999.30
#2025-10-28|1989.02
#2025-10-29|1963.94
#2025-10-30|1951.39
#2025-10-31|1930.83
#2025-11-03|1915.52
#2025-11-04|1899.32
#2025-11-05|1915.86
#2025-11-06|1905.51
#2025-11-07|1931.28
#2025-11-10|1957.84
#2025-11-11|1976.99
#2025-11-12|1999.08
#2025-11-13|1982.21
#2025-11-14|1962.39
#2025-11-17|1932.48
#2025-11-18|1932.60
#2025-11-19|1943.47
#2025-11-20|1900.55
#2025-11-21|1934.39
#2025-11-24|1944.75
#2025-11-25|1964.96
#2025-11-26|1991.67
#2025-11-27|1991.67
#2025-11-28|2003.68
#2025-12-01|1999.22
#2025-12-02|1991.49
#2025-12-03|2001.96
#2025-12-04|1996.51
#2025-12-05|1984.35
#2025-12-08|1947.11
#2025-12-09|1950.98
#2025-12-10|1985.17
#2025-12-11|2039.35
#2025-12-12|2048.58
#2025-12-15|2049.92
#2025-12-16|2049.06
#2025-12-17|2058.57
#2025-12-18|2056.65
#2025-12-19|2073.71
#2025-12-22|2104.98
#2025-12-23|2111.17