Table Data - Nasdaq US Electricity Large Mid Cap Total Return Index
| Title | Nasdaq US Electricity Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB651010LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 11:03 PM CDT |
| Notes | For more information about this series, see: NQUSB651010LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 456.71 |
| 2001-04-02 | 459.61 |
| 2001-04-03 | 461.99 |
| 2001-04-04 | 456.43 |
| 2001-04-05 | 453.14 |
| 2001-04-06 | 440.22 |
| 2001-04-09 | 450.11 |
| 2001-04-10 | 464.36 |
| 2001-04-11 | 461.64 |
| 2001-04-12 | 461.49 |
| 2001-04-13 | . |
| 2001-04-16 | 466.41 |
| 2001-04-17 | 475.25 |
| 2001-04-18 | 470.44 |
| 2001-04-19 | 462.46 |
| 2001-04-20 | 460.57 |
| 2001-04-23 | 467.03 |
| 2001-04-24 | 470.00 |
| 2001-04-25 | 470.74 |
| 2001-04-26 | 476.22 |
| 2001-04-27 | 474.59 |
| 2001-04-30 | 476.80 |
| 2001-05-01 | 474.21 |
| 2001-05-02 | 468.06 |
| 2001-05-03 | 464.50 |
| 2001-05-04 | 468.44 |
| 2001-05-07 | 467.73 |
| 2001-05-08 | 463.73 |
| 2001-05-09 | 466.49 |
| 2001-05-10 | 467.15 |
| 2001-05-11 | 472.16 |
| 2001-05-14 | 477.35 |
| 2001-05-15 | 473.73 |
| 2001-05-16 | 478.30 |
| 2001-05-17 | 481.46 |
| 2001-05-18 | 483.59 |
| 2001-05-21 | 486.77 |
| 2001-05-22 | 488.16 |
| 2001-05-23 | 491.77 |
| 2001-05-24 | 489.88 |
| 2001-05-25 | 481.79 |
| 2001-05-28 | . |
| 2001-05-29 | 479.05 |
| 2001-05-30 | 478.48 |
| 2001-05-31 | 485.42 |
| 2001-06-01 | 481.39 |
| 2001-06-04 | 481.37 |
| 2001-06-05 | 472.20 |
| 2001-06-06 | 466.94 |
| 2001-06-07 | 463.36 |
| 2001-06-08 | 467.48 |
| 2001-06-11 | 475.35 |
| 2001-06-12 | 477.67 |
| 2001-06-13 | 467.33 |
| 2001-06-14 | 454.71 |
| 2001-06-15 | 464.42 |
| 2001-06-18 | 464.98 |
| 2001-06-19 | 469.84 |
| 2001-06-20 | 468.42 |
| 2001-06-21 | 455.19 |
| 2001-06-22 | 458.83 |
| 2001-06-25 | 456.63 |
| 2001-06-26 | 459.66 |
| 2001-06-27 | 464.38 |
| 2001-06-28 | 465.89 |
| 2001-06-29 | 465.89 |
| 2001-07-02 | 469.76 |
| 2001-07-03 | 469.98 |
| 2001-07-04 | . |
| 2001-07-05 | 474.12 |
| 2001-07-06 | 476.04 |
| 2001-07-09 | 481.34 |
| 2001-07-10 | 481.88 |
| 2001-07-11 | 474.39 |
| 2001-07-12 | 468.16 |
| 2001-07-13 | 465.58 |
| 2001-07-16 | 467.31 |
| 2001-07-17 | 464.19 |
| 2001-07-18 | 460.64 |
| 2001-07-19 | 460.57 |
| 2001-07-20 | 446.26 |
| 2001-07-23 | 431.67 |
| 2001-07-24 | 418.72 |
| 2001-07-25 | 429.58 |
| 2001-07-26 | 436.32 |
| 2001-07-27 | 436.95 |
| 2001-07-30 | 441.90 |
| 2001-07-31 | 439.63 |
| 2001-08-01 | 444.25 |
| 2001-08-02 | 451.08 |
| 2001-08-03 | 453.49 |
| 2001-08-06 | 441.32 |
| 2001-08-07 | 444.29 |
| 2001-08-08 | 434.82 |
| 2001-08-09 | 438.30 |
| 2001-08-10 | 440.59 |
| 2001-08-13 | 437.21 |
| 2001-08-14 | 436.62 |
| 2001-08-15 | 433.22 |
| 2001-08-16 | 437.62 |
| 2001-08-17 | 436.07 |
| 2001-08-20 | 438.93 |
| 2001-08-21 | 438.00 |
| 2001-08-22 | 440.83 |
| 2001-08-23 | 442.09 |
| 2001-08-24 | 444.63 |
| 2001-08-27 | 447.77 |
| 2001-08-28 | 449.39 |
| 2001-08-29 | 448.06 |
| 2001-08-30 | 441.30 |
| 2001-08-31 | 441.19 |
| 2001-09-03 | . |
| 2001-09-04 | 443.22 |
| 2001-09-05 | 440.51 |
| 2001-09-06 | 440.45 |
| 2001-09-07 | 440.98 |
| 2001-09-10 | 436.56 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 429.48 |
| 2001-09-18 | 427.32 |
| 2001-09-19 | 421.01 |
| 2001-09-20 | 423.13 |
| 2001-09-21 | 416.99 |
| 2001-09-24 | 414.70 |
| 2001-09-25 | 411.39 |
| 2001-09-26 | 393.80 |
| 2001-09-27 | 388.93 |
| 2001-09-28 | 399.54 |
| 2001-10-01 | 400.55 |
| 2001-10-02 | 407.24 |
| 2001-10-03 | 419.17 |
| 2001-10-04 | 418.44 |
| 2001-10-05 | 422.97 |
| 2001-10-08 | 419.55 |
| 2001-10-09 | 411.65 |
| 2001-10-10 | 412.92 |
| 2001-10-11 | 410.86 |
| 2001-10-12 | 413.09 |
| 2001-10-15 | 413.22 |
| 2001-10-16 | 419.84 |
| 2001-10-17 | 416.80 |
| 2001-10-18 | 407.46 |
| 2001-10-19 | 415.03 |
| 2001-10-22 | 412.97 |
| 2001-10-23 | 406.52 |
| 2001-10-24 | 400.09 |
| 2001-10-25 | 406.06 |
| 2001-10-26 | 403.40 |
| 2001-10-29 | 403.67 |
| 2001-10-30 | 401.20 |
| 2001-10-31 | 401.26 |
| 2001-11-01 | 403.44 |
| 2001-11-02 | 399.60 |
| 2001-11-05 | 411.33 |
| 2001-11-06 | 413.91 |
| 2001-11-07 | 410.38 |
| 2001-11-08 | 416.39 |
| 2001-11-09 | 418.46 |
| 2001-11-12 | 417.64 |
| 2001-11-13 | 420.35 |
| 2001-11-14 | 413.08 |
| 2001-11-15 | 409.79 |
| 2001-11-16 | 411.50 |
| 2001-11-19 | 407.91 |
| 2001-11-20 | 413.72 |
| 2001-11-21 | 407.94 |
| 2001-11-22 | . |
| 2001-11-23 | 410.83 |
| 2001-11-26 | 408.73 |
| 2001-11-27 | 408.92 |
| 2001-11-28 | 401.03 |
| 2001-11-29 | 403.84 |
| 2001-11-30 | 403.74 |
| 2001-12-03 | 402.29 |
| 2001-12-04 | 407.68 |
| 2001-12-05 | 408.99 |
| 2001-12-06 | 404.19 |
| 2001-12-07 | 410.18 |
| 2001-12-10 | 403.07 |
| 2001-12-11 | 394.09 |
| 2001-12-12 | 397.08 |
| 2001-12-13 | 399.81 |
| 2001-12-14 | 396.77 |
| 2001-12-17 | 391.74 |
| 2001-12-18 | 399.69 |
| 2001-12-19 | 410.89 |
| 2001-12-20 | 405.69 |
| 2001-12-21 | 404.46 |
| 2001-12-24 | 408.34 |
| 2001-12-25 | . |
| 2001-12-26 | 411.97 |
| 2001-12-27 | 415.97 |
| 2001-12-28 | 417.30 |
| 2001-12-31 | 417.71 |
| 2002-01-01 | . |
| 2002-01-02 | 422.74 |
| 2002-01-03 | 420.37 |
| 2002-01-04 | 418.16 |
| 2002-01-07 | 420.18 |
| 2002-01-08 | 414.76 |
| 2002-01-09 | 414.41 |
| 2002-01-10 | 416.57 |
| 2002-01-11 | 412.91 |
| 2002-01-14 | 416.56 |
| 2002-01-15 | 417.92 |
| 2002-01-16 | 418.22 |
| 2002-01-17 | 414.45 |
| 2002-01-18 | 414.02 |
| 2002-01-21 | . |
| 2002-01-22 | 408.76 |
| 2002-01-23 | 410.13 |
| 2002-01-24 | 410.84 |
| 2002-01-25 | 410.45 |
| 2002-01-28 | 409.69 |
| 2002-01-29 | 402.61 |
| 2002-01-30 | 402.86 |
| 2002-01-31 | 409.49 |
| 2002-02-01 | 412.57 |
| 2002-02-04 | 409.79 |
| 2002-02-05 | 406.31 |
| 2002-02-06 | 401.20 |
| 2002-02-07 | 402.52 |
| 2002-02-08 | 402.14 |
| 2002-02-11 | 405.29 |
| 2002-02-12 | 407.70 |
| 2002-02-13 | 409.61 |
| 2002-02-14 | 408.19 |
| 2002-02-15 | 403.46 |
| 2002-02-18 | . |
| 2002-02-19 | 397.67 |
| 2002-02-20 | 395.95 |
| 2002-02-21 | 393.01 |
| 2002-02-22 | 397.69 |
| 2002-02-25 | 397.25 |
| 2002-02-26 | 398.97 |
| 2002-02-27 | 402.20 |
| 2002-02-28 | 402.39 |
| 2002-03-01 | 408.66 |
| 2002-03-04 | 415.64 |
| 2002-03-05 | 420.96 |
| 2002-03-06 | 428.20 |
| 2002-03-07 | 429.37 |
| 2002-03-08 | 428.03 |
| 2002-03-11 | 430.25 |
| 2002-03-12 | 426.22 |
| 2002-03-13 | 423.41 |
| 2002-03-14 | 424.65 |
| 2002-03-15 | 425.93 |
| 2002-03-18 | 429.60 |
| 2002-03-19 | 431.38 |
| 2002-03-20 | 429.54 |
| 2002-03-21 | 440.30 |
| 2002-03-22 | 439.89 |
| 2002-03-25 | 439.49 |
| 2002-03-26 | 436.55 |
| 2002-03-27 | 442.78 |
| 2002-03-28 | 443.92 |
| 2002-03-29 | . |
| 2002-04-01 | 441.68 |
| 2002-04-02 | 443.28 |
| 2002-04-03 | 441.49 |
| 2002-04-04 | 443.50 |
| 2002-04-05 | 441.87 |
| 2002-04-08 | 442.76 |
| 2002-04-09 | 439.39 |
| 2002-04-10 | 446.10 |
| 2002-04-11 | 439.75 |
| 2002-04-12 | 441.52 |
| 2002-04-15 | 435.51 |
| 2002-04-16 | 441.76 |
| 2002-04-17 | 445.14 |
| 2002-04-18 | 448.44 |
| 2002-04-19 | 451.09 |
| 2002-04-22 | 450.38 |
| 2002-04-23 | 453.29 |
| 2002-04-24 | 452.29 |
| 2002-04-25 | 446.68 |
| 2002-04-26 | 444.08 |
| 2002-04-29 | 444.32 |
| 2002-04-30 | 448.47 |
| 2002-05-01 | 447.31 |
| 2002-05-02 | 449.37 |
| 2002-05-03 | 449.81 |
| 2002-05-06 | 449.30 |
| 2002-05-07 | 445.68 |
| 2002-05-08 | 448.29 |
| 2002-05-09 | 444.40 |
| 2002-05-10 | 438.21 |
| 2002-05-13 | 438.76 |
| 2002-05-14 | 440.68 |
| 2002-05-15 | 435.41 |
| 2002-05-16 | 425.67 |
| 2002-05-17 | 422.37 |
| 2002-05-20 | 429.53 |
| 2002-05-21 | 432.54 |
| 2002-05-22 | 442.26 |
| 2002-05-23 | 445.53 |
| 2002-05-24 | 444.65 |
| 2002-05-27 | . |
| 2002-05-28 | 443.60 |
| 2002-05-29 | 437.74 |
| 2002-05-30 | 435.01 |
| 2002-05-31 | 433.05 |
| 2002-06-03 | 422.50 |
| 2002-06-04 | 424.59 |
| 2002-06-05 | 420.77 |
| 2002-06-06 | 409.87 |
| 2002-06-07 | 410.42 |
| 2002-06-10 | 414.20 |
| 2002-06-11 | 412.78 |
| 2002-06-12 | 415.94 |
| 2002-06-13 | 418.16 |
| 2002-06-14 | 414.45 |
| 2002-06-17 | 419.49 |
| 2002-06-18 | 423.31 |
| 2002-06-19 | 420.26 |
| 2002-06-20 | 414.93 |
| 2002-06-21 | 417.62 |
| 2002-06-24 | 409.99 |
| 2002-06-25 | 407.16 |
| 2002-06-26 | 404.02 |
| 2002-06-27 | 405.69 |
| 2002-06-28 | 412.68 |
| 2002-07-01 | 405.60 |
| 2002-07-02 | 396.69 |
| 2002-07-03 | 393.22 |
| 2002-07-04 | . |
| 2002-07-05 | 396.36 |
| 2002-07-08 | 391.40 |
| 2002-07-09 | 379.59 |
| 2002-07-10 | 359.59 |
| 2002-07-11 | 371.07 |
| 2002-07-12 | 361.41 |
| 2002-07-15 | 369.49 |
| 2002-07-16 | 359.66 |
| 2002-07-17 | 356.56 |
| 2002-07-18 | 347.21 |
| 2002-07-19 | 329.90 |
| 2002-07-22 | 326.58 |
| 2002-07-23 | 302.35 |
| 2002-07-24 | 329.70 |
| 2002-07-25 | 341.40 |
| 2002-07-26 | 334.57 |
| 2002-07-29 | 338.08 |
| 2002-07-30 | 359.87 |
| 2002-07-31 | 364.87 |
| 2002-08-01 | 355.06 |
| 2002-08-02 | 349.35 |
| 2002-08-05 | 347.90 |
| 2002-08-06 | 359.73 |
| 2002-08-07 | 362.24 |
| 2002-08-08 | 366.76 |
| 2002-08-09 | 368.12 |
| 2002-08-12 | 374.88 |
| 2002-08-13 | 364.83 |
| 2002-08-14 | 375.58 |
| 2002-08-15 | 373.88 |
| 2002-08-16 | 369.98 |
| 2002-08-19 | 373.45 |
| 2002-08-20 | 373.83 |
| 2002-08-21 | 383.32 |
| 2002-08-22 | 390.11 |
| 2002-08-23 | 384.86 |
| 2002-08-26 | 391.40 |
| 2002-08-27 | 386.72 |
| 2002-08-28 | 384.25 |
| 2002-08-29 | 378.85 |
| 2002-08-30 | 375.45 |
| 2002-09-02 | . |
| 2002-09-03 | 364.24 |
| 2002-09-04 | 362.24 |
| 2002-09-05 | 361.94 |
| 2002-09-06 | 361.92 |
| 2002-09-09 | 359.89 |
| 2002-09-10 | 352.85 |
| 2002-09-11 | 354.73 |
| 2002-09-12 | 344.56 |
| 2002-09-13 | 350.92 |
| 2002-09-16 | 347.87 |
| 2002-09-17 | 336.39 |
| 2002-09-18 | 346.07 |
| 2002-09-19 | 341.25 |
| 2002-09-20 | 336.98 |
| 2002-09-23 | 331.89 |
| 2002-09-24 | 324.63 |
| 2002-09-25 | 333.98 |
| 2002-09-26 | 345.55 |
| 2002-09-27 | 339.32 |
| 2002-09-30 | 342.31 |
| 2002-10-01 | 349.36 |
| 2002-10-02 | 343.78 |
| 2002-10-03 | 337.78 |
| 2002-10-04 | 324.89 |
| 2002-10-07 | 324.02 |
| 2002-10-08 | 310.24 |
| 2002-10-09 | 282.55 |
| 2002-10-10 | 302.59 |
| 2002-10-11 | 304.38 |
| 2002-10-14 | 301.18 |
| 2002-10-15 | 302.47 |
| 2002-10-16 | 290.56 |
| 2002-10-17 | 298.31 |
| 2002-10-18 | 301.59 |
| 2002-10-21 | 317.80 |
| 2002-10-22 | 311.77 |
| 2002-10-23 | 319.69 |
| 2002-10-24 | 320.45 |
| 2002-10-25 | 325.59 |
| 2002-10-28 | 330.53 |
| 2002-10-29 | 329.85 |
| 2002-10-30 | 335.83 |
| 2002-10-31 | 333.31 |
| 2002-11-01 | 334.69 |
| 2002-11-04 | 344.50 |
| 2002-11-05 | 344.83 |
| 2002-11-06 | 348.53 |
| 2002-11-07 | 333.79 |
| 2002-11-08 | 324.60 |
| 2002-11-11 | 324.08 |
| 2002-11-12 | 315.77 |
| 2002-11-13 | 319.66 |
| 2002-11-14 | 324.46 |
| 2002-11-15 | 330.92 |
| 2002-11-18 | 328.80 |
| 2002-11-19 | 328.26 |
| 2002-11-20 | 330.26 |
| 2002-11-21 | 331.74 |
| 2002-11-22 | 340.98 |
| 2002-11-25 | 342.47 |
| 2002-11-26 | 334.47 |
| 2002-11-27 | 337.31 |
| 2002-11-28 | . |
| 2002-11-29 | 337.22 |
| 2002-12-02 | 332.59 |
| 2002-12-03 | 336.18 |
| 2002-12-04 | 329.72 |
| 2002-12-05 | 329.73 |
| 2002-12-06 | 329.94 |
| 2002-12-09 | 334.41 |
| 2002-12-10 | 337.54 |
| 2002-12-11 | 340.84 |
| 2002-12-12 | 342.42 |
| 2002-12-13 | 345.69 |
| 2002-12-16 | 349.07 |
| 2002-12-17 | 351.09 |
| 2002-12-18 | 351.27 |
| 2002-12-19 | 350.09 |
| 2002-12-20 | 354.47 |
| 2002-12-23 | 352.42 |
| 2002-12-24 | 352.73 |
| 2002-12-25 | . |
| 2002-12-26 | 355.26 |
| 2002-12-27 | 351.02 |
| 2002-12-30 | 354.98 |
| 2002-12-31 | 354.37 |
| 2003-01-01 | . |
| 2003-01-02 | 361.72 |
| 2003-01-03 | 363.80 |
| 2003-01-06 | 380.53 |
| 2003-01-07 | 370.13 |
| 2003-01-08 | 371.75 |
| 2003-01-09 | 370.74 |
| 2003-01-10 | 368.59 |
| 2003-01-13 | 363.63 |
| 2003-01-14 | 365.05 |
| 2003-01-15 | 363.63 |
| 2003-01-16 | 361.27 |
| 2003-01-17 | 357.61 |
| 2003-01-20 | . |
| 2003-01-21 | 352.46 |
| 2003-01-22 | 350.79 |
| 2003-01-23 | 354.31 |
| 2003-01-24 | 346.87 |
| 2003-01-27 | 336.45 |
| 2003-01-28 | 344.19 |
| 2003-01-29 | 345.04 |
| 2003-01-30 | 339.88 |
| 2003-01-31 | 343.24 |
| 2003-02-03 | 347.14 |
| 2003-02-04 | 342.67 |
| 2003-02-05 | 339.46 |
| 2003-02-06 | 338.78 |
| 2003-02-07 | 333.78 |
| 2003-02-10 | 336.41 |
| 2003-02-11 | 329.43 |
| 2003-02-12 | 321.31 |
| 2003-02-13 | 326.25 |
| 2003-02-14 | 331.52 |
| 2003-02-17 | . |
| 2003-02-18 | 335.08 |
| 2003-02-19 | 333.76 |
| 2003-02-20 | 335.05 |
| 2003-02-21 | 338.26 |
| 2003-02-24 | 335.56 |
| 2003-02-25 | 338.57 |
| 2003-02-26 | 332.23 |
| 2003-02-27 | 334.96 |
| 2003-02-28 | 334.92 |
| 2003-03-03 | 336.55 |
| 2003-03-04 | 333.55 |
| 2003-03-05 | 337.56 |
| 2003-03-06 | 339.08 |
| 2003-03-07 | 339.27 |
| 2003-03-10 | 333.48 |
| 2003-03-11 | 332.52 |
| 2003-03-12 | 333.49 |
| 2003-03-13 | 336.19 |
| 2003-03-14 | 337.00 |
| 2003-03-17 | 342.37 |
| 2003-03-18 | 345.04 |
| 2003-03-19 | 344.74 |
| 2003-03-20 | 346.06 |
| 2003-03-21 | 351.99 |
| 2003-03-24 | 345.22 |
| 2003-03-25 | 348.47 |
| 2003-03-26 | 346.49 |
| 2003-03-27 | 347.75 |
| 2003-03-28 | 347.80 |
| 2003-03-31 | 346.85 |
| 2003-04-01 | 349.67 |
| 2003-04-02 | 349.99 |
| 2003-04-03 | 347.30 |
| 2003-04-04 | 352.09 |
| 2003-04-07 | 350.59 |
| 2003-04-08 | 349.62 |
| 2003-04-09 | 349.10 |
| 2003-04-10 | 350.82 |
| 2003-04-11 | 349.01 |
| 2003-04-14 | 352.98 |
| 2003-04-15 | 357.15 |
| 2003-04-16 | 355.98 |
| 2003-04-17 | 357.36 |
| 2003-04-18 | . |
| 2003-04-21 | 356.94 |
| 2003-04-22 | 359.12 |
| 2003-04-23 | 359.54 |
| 2003-04-24 | 364.70 |
| 2003-04-25 | 362.53 |
| 2003-04-28 | 367.53 |
| 2003-04-29 | 366.79 |
| 2003-04-30 | 367.09 |
| 2003-05-01 | 363.75 |
| 2003-05-02 | 366.47 |
| 2003-05-05 | 367.83 |
| 2003-05-06 | 367.85 |
| 2003-05-07 | 368.22 |
| 2003-05-08 | 368.28 |
| 2003-05-09 | 370.76 |
| 2003-05-12 | 372.57 |
| 2003-05-13 | 372.97 |
| 2003-05-14 | 373.41 |
| 2003-05-15 | 379.05 |
| 2003-05-16 | 387.05 |
| 2003-05-19 | 382.18 |
| 2003-05-20 | 385.47 |
| 2003-05-21 | 384.82 |
| 2003-05-22 | 390.90 |
| 2003-05-23 | 406.05 |
| 2003-05-26 | . |
| 2003-05-27 | 411.20 |
| 2003-05-28 | 408.40 |
| 2003-05-29 | 400.93 |
| 2003-05-30 | 406.87 |
| 2003-06-02 | 409.84 |
| 2003-06-03 | 412.45 |
| 2003-06-04 | 416.03 |
| 2003-06-05 | 410.66 |
| 2003-06-06 | 407.52 |
| 2003-06-09 | 406.20 |
| 2003-06-10 | 407.35 |
| 2003-06-11 | 410.15 |
| 2003-06-12 | 415.10 |
| 2003-06-13 | 411.05 |
| 2003-06-16 | 419.40 |
| 2003-06-17 | 415.43 |
| 2003-06-18 | 416.65 |
| 2003-06-19 | 417.43 |
| 2003-06-20 | 418.46 |
| 2003-06-23 | 414.74 |
| 2003-06-24 | 411.75 |
| 2003-06-25 | 411.55 |
| 2003-06-26 | 414.14 |
| 2003-06-27 | 410.24 |
| 2003-06-30 | 411.27 |
| 2003-07-01 | 410.02 |
| 2003-07-02 | 412.82 |
| 2003-07-03 | 409.69 |
| 2003-07-04 | . |
| 2003-07-07 | 409.85 |
| 2003-07-08 | 406.96 |
| 2003-07-09 | 401.87 |
| 2003-07-10 | 393.99 |
| 2003-07-11 | 396.75 |
| 2003-07-14 | 396.40 |
| 2003-07-15 | 391.07 |
| 2003-07-16 | 385.79 |
| 2003-07-17 | 384.97 |
| 2003-07-18 | 390.93 |
| 2003-07-21 | 384.44 |
| 2003-07-22 | 390.97 |
| 2003-07-23 | 389.38 |
| 2003-07-24 | 390.01 |
| 2003-07-25 | 391.68 |
| 2003-07-28 | 388.82 |
| 2003-07-29 | 387.85 |
| 2003-07-30 | 388.22 |
| 2003-07-31 | 389.26 |
| 2003-08-01 | 386.75 |
| 2003-08-04 | 387.30 |
| 2003-08-05 | 381.52 |
| 2003-08-06 | 385.15 |
| 2003-08-07 | 386.95 |
| 2003-08-08 | 388.43 |
| 2003-08-11 | 387.80 |
| 2003-08-12 | 392.13 |
| 2003-08-13 | 391.57 |
| 2003-08-14 | 391.65 |
| 2003-08-15 | 391.45 |
| 2003-08-18 | 389.15 |
| 2003-08-19 | 389.29 |
| 2003-08-20 | 393.30 |
| 2003-08-21 | 394.18 |
| 2003-08-22 | 389.94 |
| 2003-08-25 | 392.67 |
| 2003-08-26 | 393.71 |
| 2003-08-27 | 393.92 |
| 2003-08-28 | 393.74 |
| 2003-08-29 | 395.23 |
| 2003-09-01 | . |
| 2003-09-02 | 401.70 |
| 2003-09-03 | 403.86 |
| 2003-09-04 | 404.53 |
| 2003-09-05 | 403.91 |
| 2003-09-08 | 407.80 |
| 2003-09-09 | 405.20 |
| 2003-09-10 | 405.93 |
| 2003-09-11 | 405.01 |
| 2003-09-12 | 407.88 |
| 2003-09-15 | 406.02 |
| 2003-09-16 | 409.75 |
| 2003-09-17 | 407.47 |
| 2003-09-18 | 412.94 |
| 2003-09-19 | 413.10 |
| 2003-09-22 | 409.38 |
| 2003-09-23 | 410.84 |
| 2003-09-24 | 407.14 |
| 2003-09-25 | 407.92 |
| 2003-09-26 | 412.68 |
| 2003-09-29 | 417.45 |
| 2003-09-30 | 414.64 |
| 2003-10-01 | 418.25 |
| 2003-10-02 | 420.76 |
| 2003-10-03 | 421.09 |
| 2003-10-06 | 422.08 |
| 2003-10-07 | 419.79 |
| 2003-10-08 | 417.94 |
| 2003-10-09 | 418.53 |
| 2003-10-10 | 416.99 |
| 2003-10-13 | 417.44 |
| 2003-10-14 | 419.48 |
| 2003-10-15 | 415.39 |
| 2003-10-16 | 417.03 |
| 2003-10-17 | 415.85 |
| 2003-10-20 | 417.24 |
| 2003-10-21 | 417.37 |
| 2003-10-22 | 417.53 |
| 2003-10-23 | 416.85 |
| 2003-10-24 | 418.01 |
| 2003-10-27 | 418.12 |
| 2003-10-28 | 418.84 |
| 2003-10-29 | 419.29 |
| 2003-10-30 | 421.04 |
| 2003-10-31 | 419.21 |
| 2003-11-03 | 423.69 |
| 2003-11-04 | 420.52 |
| 2003-11-05 | 420.53 |
| 2003-11-06 | 419.51 |
| 2003-11-07 | 418.20 |
| 2003-11-10 | 418.92 |
| 2003-11-11 | 418.45 |
| 2003-11-12 | 419.10 |
| 2003-11-13 | 420.23 |
| 2003-11-14 | 419.43 |
| 2003-11-17 | 414.94 |
| 2003-11-18 | 408.68 |
| 2003-11-19 | 413.70 |
| 2003-11-20 | 411.74 |
| 2003-11-21 | 411.77 |
| 2003-11-24 | 416.77 |
| 2003-11-25 | 419.01 |
| 2003-11-26 | 422.04 |
| 2003-11-27 | . |
| 2003-11-28 | 422.30 |
| 2003-12-01 | 425.48 |
| 2003-12-02 | 426.13 |
| 2003-12-03 | 425.17 |
| 2003-12-04 | 426.74 |
| 2003-12-05 | 427.24 |
| 2003-12-08 | 430.14 |
| 2003-12-09 | 426.04 |
| 2003-12-10 | 426.02 |
| 2003-12-11 | 427.99 |
| 2003-12-12 | 429.14 |
| 2003-12-15 | 428.90 |
| 2003-12-16 | 430.34 |
| 2003-12-17 | 432.97 |
| 2003-12-18 | 437.15 |
| 2003-12-19 | 438.37 |
| 2003-12-22 | 441.28 |
| 2003-12-23 | 443.08 |
| 2003-12-24 | 442.38 |
| 2003-12-25 | . |
| 2003-12-26 | 442.51 |
| 2003-12-29 | 446.55 |
| 2003-12-30 | 448.27 |
| 2003-12-31 | 447.14 |
| 2004-01-01 | . |
| 2004-01-02 | 447.00 |
| 2004-01-05 | 445.76 |
| 2004-01-06 | 444.55 |
| 2004-01-07 | 446.33 |
| 2004-01-08 | 446.84 |
| 2004-01-09 | 444.85 |
| 2004-01-12 | 443.80 |
| 2004-01-13 | 443.74 |
| 2004-01-14 | 447.11 |
| 2004-01-15 | 444.50 |
| 2004-01-16 | 444.76 |
| 2004-01-19 | . |
| 2004-01-20 | 447.22 |
| 2004-01-21 | 454.38 |
| 2004-01-22 | 455.18 |
| 2004-01-23 | 453.36 |
| 2004-01-26 | 450.60 |
| 2004-01-27 | 448.70 |
| 2004-01-28 | 453.16 |
| 2004-01-29 | 455.31 |
| 2004-01-30 | 455.12 |
| 2004-02-02 | 453.92 |
| 2004-02-03 | 455.94 |
| 2004-02-04 | 450.06 |
| 2004-02-05 | 447.19 |
| 2004-02-06 | 451.24 |
| 2004-02-09 | 452.72 |
| 2004-02-10 | 455.90 |
| 2004-02-11 | 458.08 |
| 2004-02-12 | 455.71 |
| 2004-02-13 | 454.22 |
| 2004-02-16 | . |
| 2004-02-17 | 457.93 |
| 2004-02-18 | 461.21 |
| 2004-02-19 | 459.29 |
| 2004-02-20 | 455.53 |
| 2004-02-23 | 457.26 |
| 2004-02-24 | 455.82 |
| 2004-02-25 | 459.23 |
| 2004-02-26 | 460.55 |
| 2004-02-27 | 465.82 |
| 2004-03-01 | 469.27 |
| 2004-03-02 | 467.61 |
| 2004-03-03 | 467.59 |
| 2004-03-04 | 468.62 |
| 2004-03-05 | 472.57 |
| 2004-03-08 | 471.04 |
| 2004-03-09 | 470.39 |
| 2004-03-10 | 466.31 |
| 2004-03-11 | 459.79 |
| 2004-03-12 | 462.18 |
| 2004-03-15 | 462.27 |
| 2004-03-16 | 464.60 |
| 2004-03-17 | 472.98 |
| 2004-03-18 | 470.16 |
| 2004-03-19 | 468.37 |
| 2004-03-22 | 463.01 |
| 2004-03-23 | 463.30 |
| 2004-03-24 | 462.74 |
| 2004-03-25 | 464.55 |
| 2004-03-26 | 465.35 |
| 2004-03-29 | 467.77 |
| 2004-03-30 | 469.80 |
| 2004-03-31 | 470.41 |
| 2004-04-01 | 472.96 |
| 2004-04-02 | 471.26 |
| 2004-04-05 | 472.35 |
| 2004-04-06 | 472.52 |
| 2004-04-07 | 468.87 |
| 2004-04-08 | 467.64 |
| 2004-04-09 | . |
| 2004-04-12 | 459.32 |
| 2004-04-13 | 451.62 |
| 2004-04-14 | 450.90 |
| 2004-04-15 | 453.19 |
| 2004-04-16 | 455.15 |
| 2004-04-19 | 453.19 |
| 2004-04-20 | 449.77 |
| 2004-04-21 | 449.36 |
| 2004-04-22 | 455.26 |
| 2004-04-23 | 455.19 |
| 2004-04-26 | 458.28 |
| 2004-04-27 | 457.50 |
| 2004-04-28 | 457.51 |
| 2004-04-29 | 453.01 |
| 2004-04-30 | 452.95 |
| 2004-05-03 | 454.93 |
| 2004-05-04 | 456.13 |
| 2004-05-05 | 453.33 |
| 2004-05-06 | 454.11 |
| 2004-05-07 | 442.18 |
| 2004-05-10 | 435.84 |
| 2004-05-11 | 434.44 |
| 2004-05-12 | 434.35 |
| 2004-05-13 | 434.64 |
| 2004-05-14 | 439.13 |
| 2004-05-17 | 433.88 |
| 2004-05-18 | 438.22 |
| 2004-05-19 | 435.79 |
| 2004-05-20 | 438.84 |
| 2004-05-21 | 439.04 |
| 2004-05-24 | 445.35 |
| 2004-05-25 | 452.86 |
| 2004-05-26 | 453.57 |
| 2004-05-27 | 457.53 |
| 2004-05-28 | 459.35 |
| 2004-05-31 | . |
| 2004-06-01 | 457.83 |
| 2004-06-02 | 458.73 |
| 2004-06-03 | 454.87 |
| 2004-06-04 | 455.85 |
| 2004-06-07 | 459.76 |
| 2004-06-08 | 456.33 |
| 2004-06-09 | 452.43 |
| 2004-06-10 | 455.66 |
| 2004-06-11 | . |
| 2004-06-14 | 453.75 |
| 2004-06-15 | 456.08 |
| 2004-06-16 | 457.68 |
| 2004-06-17 | 460.20 |
| 2004-06-18 | 461.73 |
| 2004-06-21 | 464.14 |
| 2004-06-22 | 463.64 |
| 2004-06-23 | 467.11 |
| 2004-06-24 | 467.62 |
| 2004-06-25 | 466.15 |
| 2004-06-28 | 467.34 |
| 2004-06-29 | 463.34 |
| 2004-06-30 | 465.83 |
| 2004-07-01 | 461.22 |
| 2004-07-02 | 465.57 |
| 2004-07-05 | . |
| 2004-07-06 | 465.09 |
| 2004-07-07 | 465.20 |
| 2004-07-08 | 464.63 |
| 2004-07-09 | 462.02 |
| 2004-07-12 | 462.94 |
| 2004-07-13 | 463.35 |
| 2004-07-14 | 467.79 |
| 2004-07-15 | 468.78 |
| 2004-07-16 | 472.29 |
| 2004-07-19 | 474.18 |
| 2004-07-20 | 475.98 |
| 2004-07-21 | 467.35 |
| 2004-07-22 | 463.47 |
| 2004-07-23 | 461.89 |
| 2004-07-26 | 459.70 |
| 2004-07-27 | 459.31 |
| 2004-07-28 | 464.23 |
| 2004-07-29 | 468.17 |
| 2004-07-30 | 470.62 |
| 2004-08-02 | 473.82 |
| 2004-08-03 | 473.94 |
| 2004-08-04 | 476.53 |
| 2004-08-05 | 471.97 |
| 2004-08-06 | 475.57 |
| 2004-08-09 | 474.11 |
| 2004-08-10 | 476.81 |
| 2004-08-11 | 479.03 |
| 2004-08-12 | 478.27 |
| 2004-08-13 | 476.81 |
| 2004-08-16 | 479.86 |
| 2004-08-17 | 479.69 |
| 2004-08-18 | 484.51 |
| 2004-08-19 | 481.09 |
| 2004-08-20 | 482.73 |
| 2004-08-23 | 481.16 |
| 2004-08-24 | 482.22 |
| 2004-08-25 | 484.45 |
| 2004-08-26 | 484.39 |
| 2004-08-27 | 484.49 |
| 2004-08-30 | 485.16 |
| 2004-08-31 | 491.11 |
| 2004-09-01 | 492.00 |
| 2004-09-02 | 494.72 |
| 2004-09-03 | 492.85 |
| 2004-09-06 | . |
| 2004-09-07 | 495.51 |
| 2004-09-08 | 491.01 |
| 2004-09-09 | 492.61 |
| 2004-09-10 | 493.60 |
| 2004-09-13 | 490.02 |
| 2004-09-14 | 489.60 |
| 2004-09-15 | 489.66 |
| 2004-09-16 | 493.69 |
| 2004-09-17 | 495.06 |
| 2004-09-20 | 493.64 |
| 2004-09-21 | 495.23 |
| 2004-09-22 | 492.60 |
| 2004-09-23 | 489.56 |
| 2004-09-24 | 489.78 |
| 2004-09-27 | 490.76 |
| 2004-09-28 | 493.92 |
| 2004-09-29 | 492.07 |
| 2004-09-30 | 493.46 |
| 2004-10-01 | 497.29 |
| 2004-10-04 | 498.37 |
| 2004-10-05 | 499.73 |
| 2004-10-06 | 503.12 |
| 2004-10-07 | 499.79 |
| 2004-10-08 | 501.99 |
| 2004-10-11 | 502.39 |
| 2004-10-12 | 505.32 |
| 2004-10-13 | 499.95 |
| 2004-10-14 | 499.65 |
| 2004-10-15 | 504.00 |
| 2004-10-18 | 502.74 |
| 2004-10-19 | 499.90 |
| 2004-10-20 | 501.93 |
| 2004-10-21 | 502.62 |
| 2004-10-22 | 506.34 |
| 2004-10-25 | 515.76 |
| 2004-10-26 | 522.16 |
| 2004-10-27 | 519.19 |
| 2004-10-28 | 516.58 |
| 2004-10-29 | 519.68 |
| 2004-11-01 | 521.60 |
| 2004-11-02 | 513.22 |
| 2004-11-03 | 523.57 |
| 2004-11-04 | 534.89 |
| 2004-11-05 | 532.17 |
| 2004-11-08 | 536.85 |
| 2004-11-09 | 537.38 |
| 2004-11-10 | 537.18 |
| 2004-11-11 | 543.09 |
| 2004-11-12 | 549.74 |
| 2004-11-15 | 546.60 |
| 2004-11-16 | 546.44 |
| 2004-11-17 | 541.79 |
| 2004-11-18 | 542.08 |
| 2004-11-19 | 540.20 |
| 2004-11-22 | 548.72 |
| 2004-11-23 | 551.71 |
| 2004-11-24 | 553.16 |
| 2004-11-25 | . |
| 2004-11-26 | 554.10 |
| 2004-11-29 | 548.26 |
| 2004-11-30 | 540.80 |
| 2004-12-01 | 537.03 |
| 2004-12-02 | 531.36 |
| 2004-12-03 | 535.19 |
| 2004-12-06 | 539.75 |
| 2004-12-07 | 536.08 |
| 2004-12-08 | 534.40 |
| 2004-12-09 | 534.84 |
| 2004-12-10 | 536.22 |
| 2004-12-13 | 544.46 |
| 2004-12-14 | 546.20 |
| 2004-12-15 | 550.41 |
| 2004-12-16 | 550.18 |
| 2004-12-17 | 550.10 |
| 2004-12-20 | 554.90 |
| 2004-12-21 | 559.92 |
| 2004-12-22 | 561.81 |
| 2004-12-23 | 560.90 |
| 2004-12-24 | . |
| 2004-12-27 | 556.75 |
| 2004-12-28 | 560.06 |
| 2004-12-29 | 561.13 |
| 2004-12-30 | 562.69 |
| 2004-12-31 | 559.56 |
| 2005-01-03 | 552.83 |
| 2005-01-04 | 548.77 |
| 2005-01-05 | 543.37 |
| 2005-01-06 | 544.54 |
| 2005-01-07 | 542.70 |
| 2005-01-10 | 546.65 |
| 2005-01-11 | 544.00 |
| 2005-01-12 | 545.36 |
| 2005-01-13 | 548.90 |
| 2005-01-14 | 552.83 |
| 2005-01-17 | . |
| 2005-01-18 | 557.55 |
| 2005-01-19 | 555.63 |
| 2005-01-20 | 553.97 |
| 2005-01-21 | 552.23 |
| 2005-01-24 | 556.68 |
| 2005-01-25 | 552.23 |
| 2005-01-26 | 559.98 |
| 2005-01-27 | 562.61 |
#2005-01-28| 564.10
#2005-01-31| 569.73
#2005-02-01| 573.81
#2005-02-02| 575.95
#2005-02-03| 577.19
#2005-02-04| 583.59
#2005-02-07| 582.11
#2005-02-08| 584.73
#2005-02-09| 582.25
#2005-02-10| 582.48
#2005-02-11| 582.63
#2005-02-14| 588.41
#2005-02-15| 585.67
#2005-02-16| 589.12
#2005-02-17| 588.03
#2005-02-18| 580.57
#2005-02-21| .
#2005-02-22| 565.19
#2005-02-23| 568.87
#2005-02-24| 574.36
#2005-02-25| 584.93
#2005-02-28| 580.72
#2005-03-01| 583.06
#2005-03-02| 583.34
#2005-03-03| 584.10
#2005-03-04| 593.84
#2005-03-07| 597.49
#2005-03-08| 594.18
#2005-03-09| 583.19
#2005-03-10| 588.03
#2005-03-11| 583.37
#2005-03-14| 593.90
#2005-03-15| 591.13
#2005-03-16| 585.88
#2005-03-17| 589.02
#2005-03-18| 587.50
#2005-03-21| 586.40
#2005-03-22| 574.93
#2005-03-23| 570.71
#2005-03-24| 576.90
#2005-03-25| .
#2005-03-28| 577.68
#2005-03-29| 571.11
#2005-03-30| 578.81
#2005-03-31| 585.04
#2005-04-01| 587.27
#2005-04-04| 588.20
#2005-04-05| 592.55
#2005-04-06| 590.93
#2005-04-07| 594.97
#2005-04-08| 590.87
#2005-04-11| 597.50
#2005-04-12| 603.82
#2005-04-13| 599.57
#2005-04-14| 593.41
#2005-04-15| 582.93
#2005-04-18| 585.85
#2005-04-19| 593.00
#2005-04-20| 587.58
#2005-04-21| 594.06
#2005-04-22| 596.88
#2005-04-25| 601.69
#2005-04-26| 594.86
#2005-04-27| 599.38
#2005-04-28| 596.11
#2005-04-29| 603.12
#2005-05-02| 605.75
#2005-05-03| 601.44
#2005-05-04| 603.44
#2005-05-05| 599.96
#2005-05-06| 599.31
#2005-05-09| 604.75
#2005-05-10| 602.63
#2005-05-11| 604.80
#2005-05-12| 598.54
#2005-05-13| 588.27
#2005-05-16| 591.02
#2005-05-17| 597.89
#2005-05-18| 599.52
#2005-05-19| 601.94
#2005-05-20| 602.67
#2005-05-23| 601.53
#2005-05-24| 601.68
#2005-05-25| 601.69
#2005-05-26| 603.43
#2005-05-27| 606.77
#2005-05-30| .
#2005-05-31| 607.57
#2005-06-01| 614.30
#2005-06-02| 613.59
#2005-06-03| 614.31
#2005-06-06| 614.98
#2005-06-07| 617.00
#2005-06-08| 617.46
#2005-06-09| 618.12
#2005-06-10| 621.53
#2005-06-13| 623.38
#2005-06-14| 625.31
#2005-06-15| 622.48
#2005-06-16| 621.26
#2005-06-17| 628.03
#2005-06-20| 629.26
#2005-06-21| 629.33
#2005-06-22| 635.04
#2005-06-23| 636.74
#2005-06-24| 632.19
#2005-06-27| 635.41
#2005-06-28| 642.33
#2005-06-29| 640.88
#2005-06-30| 641.64
#2005-07-01| 647.80
#2005-07-04| .
#2005-07-05| 648.88
#2005-07-06| 637.91
#2005-07-07| 642.57
#2005-07-08| 649.76
#2005-07-11| 655.03
#2005-07-12| 656.81
#2005-07-13| 657.65
#2005-07-14| 651.53
#2005-07-15| 651.28
#2005-07-18| 650.00
#2005-07-19| 651.84
#2005-07-20| 654.83
#2005-07-21| 643.68
#2005-07-22| 650.08
#2005-07-25| 648.92
#2005-07-26| 648.92
#2005-07-27| 651.78
#2005-07-28| 657.86
#2005-07-29| 657.74
#2005-08-01| 649.73
#2005-08-02| 664.45
#2005-08-03| 668.32
#2005-08-04| 663.52
#2005-08-05| 651.46
#2005-08-08| 638.91
#2005-08-09| 644.62
#2005-08-10| 645.71
#2005-08-11| 650.56
#2005-08-12| 649.16
#2005-08-15| 651.09
#2005-08-16| 641.87
#2005-08-17| 640.03
#2005-08-18| 642.08
#2005-08-19| 646.07
#2005-08-22| 650.84
#2005-08-23| 654.89
#2005-08-24| 652.07
#2005-08-25| 658.12
#2005-08-26| 655.37
#2005-08-29| 659.41
#2005-08-30| 658.35
#2005-08-31| 664.13
#2005-09-01| 673.98
#2005-09-02| 673.65
#2005-09-05| .
#2005-09-06| 682.25
#2005-09-07| 681.80
#2005-09-08| 675.08
#2005-09-09| 683.83
#2005-09-12| 682.37
#2005-09-13| 677.38
#2005-09-14| 679.78
#2005-09-15| 685.77
#2005-09-16| 691.94
#2005-09-19| 691.28
#2005-09-20| 687.69
#2005-09-21| 677.41
#2005-09-22| 672.68
#2005-09-23| 675.62
#2005-09-26| 679.99
#2005-09-27| 682.48
#2005-09-28| 688.84
#2005-09-29| 695.23
#2005-09-30| 693.91
#2005-10-03| 702.78
#2005-10-04| 691.91
#2005-10-05| 671.59
#2005-10-06| 662.53
#2005-10-07| 669.07
#2005-10-10| 657.44
#2005-10-11| 657.97
#2005-10-12| 646.71
#2005-10-13| 631.80
#2005-10-14| 638.50
#2005-10-17| 647.39
#2005-10-18| 635.26
#2005-10-19| 636.96
#2005-10-20| 620.53
#2005-10-21| 629.04
#2005-10-24| 645.22
#2005-10-25| 645.01
#2005-10-26| 636.44
#2005-10-27| 629.45
#2005-10-28| 642.50
#2005-10-31| 649.96
#2005-11-01| 634.71
#2005-11-02| 637.81
#2005-11-03| 638.46
#2005-11-04| 638.52
#2005-11-07| 637.73
#2005-11-08| 636.89
#2005-11-09| 641.74
#2005-11-10| 637.86
#2005-11-11| 632.35
#2005-11-14| 628.71
#2005-11-15| 629.82
#2005-11-16| 634.22
#2005-11-17| 644.33
#2005-11-18| 644.85
#2005-11-21| 646.16
#2005-11-22| 647.45
#2005-11-23| 653.87
#2005-11-24| .
#2005-11-25| 657.26
#2005-11-28| 654.30
#2005-11-29| 655.94
#2005-11-30| 649.95
#2005-12-01| 654.71
#2005-12-02| 653.52
#2005-12-05| 654.32
#2005-12-06| 653.68
#2005-12-07| 649.76
#2005-12-08| 657.30
#2005-12-09| 664.46
#2005-12-12| 660.26
#2005-12-13| 668.03
#2005-12-14| 674.23
#2005-12-15| 675.62
#2005-12-16| 676.54
#2005-12-19| 666.81
#2005-12-20| 668.29
#2005-12-21| 660.77
#2005-12-22| 664.54
#2005-12-23| 665.08
#2005-12-26| .
#2005-12-27| 662.51
#2005-12-28| 660.90
#2005-12-29| 659.94
#2005-12-30| 657.74
#2006-01-02| .
#2006-01-03| 670.24
#2006-01-04| 670.88
#2006-01-05| 665.82
#2006-01-06| 672.17
#2006-01-09| 669.18
#2006-01-10| 669.59
#2006-01-11| 667.03
#2006-01-12| 667.51
#2006-01-13| 672.13
#2006-01-16| .
#2006-01-17| 679.10
#2006-01-18| 680.74
#2006-01-19| 686.78
#2006-01-20| 681.40
#2006-01-23| 682.58
#2006-01-24| 687.46
#2006-01-25| 678.01
#2006-01-26| 671.76
#2006-01-27| 674.88
#2006-01-30| 670.99
#2006-01-31| 671.71
#2006-02-01| 673.11
#2006-02-02| 664.11
#2006-02-03| 660.28
#2006-02-06| 664.01
#2006-02-07| 660.81
#2006-02-08| 660.24
#2006-02-09| 663.59
#2006-02-10| 662.51
#2006-02-13| 661.91
#2006-02-14| 660.89
#2006-02-15| 662.59
#2006-02-16| 667.49
#2006-02-17| 672.99
#2006-02-20| .
#2006-02-21| 674.12
#2006-02-22| 678.35
#2006-02-23| 675.08
#2006-02-24| 676.94
#2006-02-27| 683.98
#2006-02-28| 678.61
#2006-03-01| 676.99
#2006-03-02| 676.21
#2006-03-03| 675.94
#2006-03-06| 660.61
#2006-03-07| 658.73
#2006-03-08| 659.61
#2006-03-09| 656.45
#2006-03-10| 659.87
#2006-03-13| 662.70
#2006-03-14| 669.05
#2006-03-15| 672.00
#2006-03-16| 676.69
#2006-03-17| 673.19
#2006-03-20| 665.54
#2006-03-21| 658.88
#2006-03-22| 663.20
#2006-03-23| 661.33
#2006-03-24| 660.17
#2006-03-27| 654.98
#2006-03-28| 651.88
#2006-03-29| 656.97
#2006-03-30| 649.50
#2006-03-31| 645.29
#2006-04-03| 647.97
#2006-04-04| 654.96
#2006-04-05| 660.42
#2006-04-06| 651.14
#2006-04-07| 641.61
#2006-04-10| 642.52
#2006-04-11| 635.78
#2006-04-12| 636.84
#2006-04-13| 633.53
#2006-04-14| .
#2006-04-17| 633.62
#2006-04-18| 646.51
#2006-04-19| 647.58
#2006-04-20| 652.97
#2006-04-21| 655.73
#2006-04-24| 660.21
#2006-04-25| 652.32
#2006-04-26| 646.54
#2006-04-27| 654.91
#2006-04-28| 657.04
#2006-05-01| 650.89
#2006-05-02| 664.05
#2006-05-03| 660.94
#2006-05-04| 662.42
#2006-05-05| 675.63
#2006-05-08| 670.55
#2006-05-09| 665.68
#2006-05-10| 670.96
#2006-05-11| 665.53
#2006-05-12| 659.59
#2006-05-15| 662.33
#2006-05-16| 660.03
#2006-05-17| 649.10
#2006-05-18| 649.48
#2006-05-19| 654.36
#2006-05-22| 657.94
#2006-05-23| 649.27
#2006-05-24| 652.33
#2006-05-25| 658.88
#2006-05-26| 666.45
#2006-05-29| .
#2006-05-30| 658.81
#2006-05-31| 670.29
#2006-06-01| 679.43
#2006-06-02| 686.32
#2006-06-05| 680.09
#2006-06-06| 679.21
#2006-06-07| 676.67
#2006-06-08| 679.15
#2006-06-09| 684.28
#2006-06-12| 684.51
#2006-06-13| 675.55
#2006-06-14| 671.92
#2006-06-15| 680.93
#2006-06-16| 681.08
#2006-06-19| 672.31
#2006-06-20| 673.97
#2006-06-21| 673.79
#2006-06-22| 670.21
#2006-06-23| 671.18
#2006-06-26| 674.44
#2006-06-27| 671.51
#2006-06-28| 675.14
#2006-06-29| 682.08
#2006-06-30| 685.24
#2006-07-03| 691.65
#2006-07-04| .
#2006-07-05| 687.92
#2006-07-06| 685.13
#2006-07-07| 690.41
#2006-07-10| 694.71
#2006-07-11| 699.39
#2006-07-12| 694.45
#2006-07-13| 692.34
#2006-07-14| 692.47
#2006-07-17| 694.94
#2006-07-18| 696.54
#2006-07-19| 705.60
#2006-07-20| 708.86
#2006-07-21| 710.22
#2006-07-24| 716.50
#2006-07-25| 719.72
#2006-07-26| 721.88
#2006-07-27| 716.86
#2006-07-28| 721.18
#2006-07-31| 718.91
#2006-08-01| 725.98
#2006-08-02| 726.39
#2006-08-03| 722.49
#2006-08-04| 722.27
#2006-08-07| 714.97
#2006-08-08| 721.17
#2006-08-09| 723.00
#2006-08-10| 722.79
#2006-08-11| 721.84
#2006-08-14| 725.85
#2006-08-15| 731.13
#2006-08-16| 724.32
#2006-08-17| 721.24
#2006-08-18| 729.75
#2006-08-21| 730.80
#2006-08-22| 736.46
#2006-08-23| 729.69
#2006-08-24| 732.38
#2006-08-25| 732.48
#2006-08-28| 738.60
#2006-08-29| 739.30
#2006-08-30| 734.49
#2006-08-31| 742.99
#2006-09-01| 741.22
#2006-09-04| .
#2006-09-05| 735.34
#2006-09-06| 730.87
#2006-09-07| 730.29
#2006-09-08| 730.50
#2006-09-11| 728.27
#2006-09-12| 722.44
#2006-09-13| 724.74
#2006-09-14| 720.46
#2006-09-15| 721.73
#2006-09-18| 718.95
#2006-09-19| 721.20
#2006-09-20| 719.76
#2006-09-21| 717.79
#2006-09-22| 717.03
#2006-09-25| 726.64
#2006-09-26| 726.25
#2006-09-27| 735.48
#2006-09-28| 732.48
#2006-09-29| 725.71
#2006-10-02| 730.25
#2006-10-03| 731.74
#2006-10-04| 735.43
#2006-10-05| 733.73
#2006-10-06| 729.23
#2006-10-09| 729.52
#2006-10-10| 735.16
#2006-10-11| 737.12
#2006-10-12| 738.72
#2006-10-13| 738.79
#2006-10-16| 742.17
#2006-10-17| 746.58
#2006-10-18| 753.89
#2006-10-19| 757.06
#2006-10-20| 761.17
#2006-10-23| 764.67
#2006-10-24| 764.80
#2006-10-25| 771.28
#2006-10-26| 768.71
#2006-10-27| 764.48
#2006-10-30| 764.71
#2006-10-31| 766.08
#2006-11-01| 771.55
#2006-11-02| 766.09
#2006-11-03| 762.85
#2006-11-06| 760.53
#2006-11-07| 758.98
#2006-11-08| 766.12
#2006-11-09| 766.26
#2006-11-10| 770.40
#2006-11-13| 770.21
#2006-11-14| 772.44
#2006-11-15| 769.41
#2006-11-16| 771.30
#2006-11-17| 772.10
#2006-11-20| 770.36
#2006-11-21| 772.38
#2006-11-22| 774.64
#2006-11-23| .
#2006-11-24| 776.26
#2006-11-27| 769.97
#2006-11-28| 773.87
#2006-11-29| 784.47
#2006-11-30| 786.25
#2006-12-01| 790.02
#2006-12-04| 796.73
#2006-12-05| 798.35
#2006-12-06| 794.18
#2006-12-07| 790.45
#2006-12-08| 788.01
#2006-12-11| 791.31
#2006-12-12| 794.57
#2006-12-13| 796.93
#2006-12-14| 799.20
#2006-12-15| 797.68
#2006-12-18| 792.43
#2006-12-19| 797.27
#2006-12-20| 795.19
#2006-12-21| 792.59
#2006-12-22| 790.88
#2006-12-25| .
#2006-12-26| 795.38
#2006-12-27| 798.03
#2006-12-28| 794.63
#2006-12-29| 792.84
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 797.22
#2007-01-04| 795.08
#2007-01-05| 780.47
#2007-01-08| 779.40
#2007-01-09| 780.94
#2007-01-10| 783.60
#2007-01-11| 783.09
#2007-01-12| 777.11
#2007-01-15| .
#2007-01-16| 779.14
#2007-01-17| 780.24
#2007-01-18| 778.70
#2007-01-19| 782.33
#2007-01-22| 781.55
#2007-01-23| 784.21
#2007-01-24| 789.85
#2007-01-25| 784.25
#2007-01-26| 785.66
#2007-01-29| 786.09
#2007-01-30| 788.73
#2007-01-31| 791.22
#2007-02-01| 798.35
#2007-02-02| 802.52
#2007-02-05| 811.73
#2007-02-06| 818.00
#2007-02-07| 818.74
#2007-02-08| 822.05
#2007-02-09| 823.21
#2007-02-12| 822.37
#2007-02-13| 828.01
#2007-02-14| 832.47
#2007-02-15| 828.16
#2007-02-16| 829.00
#2007-02-19| .
#2007-02-20| 833.30
#2007-02-21| 829.25
#2007-02-22| 832.04
#2007-02-23| 840.85
#2007-02-26| 863.75
#2007-02-27| 838.01
#2007-02-28| 838.34
#2007-03-01| 842.01
#2007-03-02| 829.75
#2007-03-05| 818.55
#2007-03-06| 829.35
#2007-03-07| 829.66
#2007-03-08| 832.17
#2007-03-09| 833.30
#2007-03-12| 842.36
#2007-03-13| 830.84
#2007-03-14| 836.05
#2007-03-15| 845.74
#2007-03-16| 840.93
#2007-03-19| 850.62
#2007-03-20| 861.87
#2007-03-21| 872.47
#2007-03-22| 872.29
#2007-03-23| 876.70
#2007-03-26| 881.08
#2007-03-27| 880.74
#2007-03-28| 881.20
#2007-03-29| 883.80
#2007-03-30| 878.26
#2007-04-02| 894.93
#2007-04-03| 895.65
#2007-04-04| 893.02
#2007-04-05| 895.88
#2007-04-06| .
#2007-04-09| 903.72
#2007-04-10| 906.20
#2007-04-11| 902.21
#2007-04-12| 898.95
#2007-04-13| 898.50
#2007-04-16| 904.86
#2007-04-17| 911.47
#2007-04-18| 913.97
#2007-04-19| 910.39
#2007-04-20| 917.62
#2007-04-23| 925.14
#2007-04-24| 931.03
#2007-04-25| 937.26
#2007-04-26| 931.71
#2007-04-27| 925.14
#2007-04-30| 917.56
#2007-05-01| 927.52
#2007-05-02| 933.24
#2007-05-03| 931.73
#2007-05-04| 933.99
#2007-05-07| 942.13
#2007-05-08| 937.85
#2007-05-09| 941.23
#2007-05-10| 930.62
#2007-05-11| 938.41
#2007-05-14| 941.49
#2007-05-15| 943.87
#2007-05-16| 949.73
#2007-05-17| 945.08
#2007-05-18| 950.62
#2007-05-21| 952.37
#2007-05-22| 947.86
#2007-05-23| 936.36
#2007-05-24| 910.27
#2007-05-25| 909.37
#2007-05-28| .
#2007-05-29| 914.86
#2007-05-30| 926.74
#2007-05-31| 930.42
#2007-06-01| 926.39
#2007-06-04| 923.46
#2007-06-05| 909.16
#2007-06-06| 896.00
#2007-06-07| 866.06
#2007-06-08| 875.72
#2007-06-11| 884.76
#2007-06-12| 872.62
#2007-06-13| 889.69
#2007-06-14| 894.00
#2007-06-15| 908.14
#2007-06-18| 899.55
#2007-06-19| 899.27
#2007-06-20| 875.56
#2007-06-21| 881.25
#2007-06-22| 865.72
#2007-06-25| 869.84
#2007-06-26| 867.46
#2007-06-27| 880.72
#2007-06-28| 879.46
#2007-06-29| 882.19
#2007-07-02| 901.59
#2007-07-03| 900.60
#2007-07-04| .
#2007-07-05| 897.55
#2007-07-06| 893.77
#2007-07-09| 895.35
#2007-07-10| 883.00
#2007-07-11| 887.97
#2007-07-12| 903.24
#2007-07-13| 915.72
#2007-07-16| 902.75
#2007-07-17| 902.49
#2007-07-18| 909.35
#2007-07-19| 926.83
#2007-07-20| 909.91
#2007-07-23| 915.99
#2007-07-24| 882.27
#2007-07-25| 884.30
#2007-07-26| 857.18
#2007-07-27| 842.83
#2007-07-30| 851.43
#2007-07-31| 849.79
#2007-08-01| 871.88
#2007-08-02| 879.56
#2007-08-03| 847.01
#2007-08-06| 878.22
#2007-08-07| 896.35
#2007-08-08| 904.57
#2007-08-09| 880.43
#2007-08-10| 872.52
#2007-08-13| 875.62
#2007-08-14| 858.77
#2007-08-15| 847.02
#2007-08-16| 843.32
#2007-08-17| 866.91
#2007-08-20| 866.07
#2007-08-21| 870.65
#2007-08-22| 881.38
#2007-08-23| 882.02
#2007-08-24| 889.33
#2007-08-27| 861.41
#2007-08-28| 850.01
#2007-08-29| 870.15
#2007-08-30| 862.64
#2007-08-31| 867.05
#2007-09-03| .
#2007-09-04| 883.98
#2007-09-05| 873.60
#2007-09-06| 884.44
#2007-09-07| 870.23
#2007-09-10| 871.78
#2007-09-11| 881.35
#2007-09-12| 883.56
#2007-09-13| 886.26
#2007-09-14| 890.09
#2007-09-17| 884.04
#2007-09-18| 902.35
#2007-09-19| 915.51
#2007-09-20| 906.31
#2007-09-21| 910.57
#2007-09-24| 911.34
#2007-09-25| 909.67
#2007-09-26| 915.64
#2007-09-27| 909.50
#2007-09-28| 896.83
#2007-10-01| 910.39
#2007-10-02| 908.30
#2007-10-03| 907.99
#2007-10-04| 916.10
#2007-10-05| 921.82
#2007-10-08| 919.89
#2007-10-09| 932.94
#2007-10-10| 926.79
#2007-10-11| 931.40
#2007-10-12| 935.09
#2007-10-15| 922.97
#2007-10-16| 920.04
#2007-10-17| 918.88
#2007-10-18| 918.17
#2007-10-19| 896.97
#2007-10-22| 902.94
#2007-10-23| 903.31
#2007-10-24| 906.64
#2007-10-25| 923.62
#2007-10-26| 938.42
#2007-10-29| 946.06
#2007-10-30| 946.15
#2007-10-31| 959.58
#2007-11-01| 939.25
#2007-11-02| 946.37
#2007-11-05| 956.99
#2007-11-06| 957.16
#2007-11-07| 934.56
#2007-11-08| 951.12
#2007-11-09| 941.19
#2007-11-12| 926.61
#2007-11-13| 932.71
#2007-11-14| 931.79
#2007-11-15| 933.16
#2007-11-16| 936.65
#2007-11-19| 938.26
#2007-11-20| 950.62
#2007-11-21| 939.38
#2007-11-22| .
#2007-11-23| 941.09
#2007-11-26| 935.90
#2007-11-27| 943.27
#2007-11-28| 956.67
#2007-11-29| 956.41
#2007-11-30| 960.85
#2007-12-03| 967.66
#2007-12-04| 977.08
#2007-12-05| 992.94
#2007-12-06| 991.48
#2007-12-07| 994.37
#2007-12-10| 995.66
#2007-12-11| 973.65
#2007-12-12| 974.09
#2007-12-13| 985.69
#2007-12-14| 970.84
#2007-12-17| 958.32
#2007-12-18| 971.96
#2007-12-19| 966.40
#2007-12-20| 968.50
#2007-12-21| 975.90
#2007-12-24| 975.62
#2007-12-25| .
#2007-12-26| 971.29
#2007-12-27| 964.26
#2007-12-28| 971.50
#2007-12-31| 963.68
#2008-01-01| .
#2008-01-02| 949.92
#2008-01-03| 951.98
#2008-01-04| 955.02
#2008-01-07| 977.68
#2008-01-08| 976.51
#2008-01-09| 986.50
#2008-01-10| 981.97
#2008-01-11| 974.52
#2008-01-14| 976.76
#2008-01-15| 965.09
#2008-01-16| 949.64
#2008-01-17| 913.75
#2008-01-18| 899.84
#2008-01-21| .
#2008-01-22| 870.31
#2008-01-23| 899.98
#2008-01-24| 876.10
#2008-01-25| 861.69
#2008-01-28| 873.09
#2008-01-29| 876.85
#2008-01-30| 874.27
#2008-01-31| 892.63
#2008-02-01| 907.79
#2008-02-04| 921.17
#2008-02-05| 890.32
#2008-02-06| 888.11
#2008-02-07| 885.04
#2008-02-08| 879.40
#2008-02-11| 886.59
#2008-02-12| 895.39
#2008-02-13| 896.99
#2008-02-14| 888.11
#2008-02-15| 893.28
#2008-02-18| .
#2008-02-19| 892.07
#2008-02-20| 890.52
#2008-02-21| 875.72
#2008-02-22| 885.88
#2008-02-25| 888.33
#2008-02-26| 896.85
#2008-02-27| 881.00
#2008-02-28| 875.91
#2008-02-29| 851.42
#2008-03-03| 861.57
#2008-03-04| 875.61
#2008-03-05| 876.91
#2008-03-06| 858.53
#2008-03-07| 855.47
#2008-03-10| 849.39
#2008-03-11| 874.52
#2008-03-12| 863.37
#2008-03-13| 864.25
#2008-03-14| 856.50
#2008-03-17| 854.56
#2008-03-18| 869.66
#2008-03-19| 851.68
#2008-03-20| 854.40
#2008-03-21| .
#2008-03-24| 851.55
#2008-03-25| 851.46
#2008-03-26| 855.53
#2008-03-27| 861.15
#2008-03-28| 853.62
#2008-03-31| 862.85
#2008-04-01| 884.44
#2008-04-02| 888.99
#2008-04-03| 885.04
#2008-04-04| 890.62
#2008-04-07| 890.84
#2008-04-08| 894.28
#2008-04-09| 896.59
#2008-04-10| 891.57
#2008-04-11| 891.74
#2008-04-14| 893.70
#2008-04-15| 901.57
#2008-04-16| 920.49
#2008-04-17| 922.02
#2008-04-18| 924.42
#2008-04-21| 919.00
#2008-04-22| 913.89
#2008-04-23| 921.03
#2008-04-24| 915.11
#2008-04-25| 917.29
#2008-04-28| 916.49
#2008-04-29| 911.12
#2008-04-30| 912.59
#2008-05-01| 921.10
#2008-05-02| 929.70
#2008-05-05| 918.07
#2008-05-06| 917.59
#2008-05-07| 904.21
#2008-05-08| 907.73
#2008-05-09| 909.97
#2008-05-12| 917.55
#2008-05-13| 913.72
#2008-05-14| 920.66
#2008-05-15| 919.00
#2008-05-16| 925.52
#2008-05-19| 936.54
#2008-05-20| 939.35
#2008-05-21| 939.64
#2008-05-22| 945.41
#2008-05-23| 927.98
#2008-05-26| .
#2008-05-27| 934.22
#2008-05-28| 934.33
#2008-05-29| 941.00
#2008-05-30| 940.50
#2008-06-02| 931.40
#2008-06-03| 926.33
#2008-06-04| 937.29
#2008-06-05| 947.80
#2008-06-06| 925.13
#2008-06-09| 938.96
#2008-06-10| 940.62
#2008-06-11| 931.80
#2008-06-12| 931.55
#2008-06-13| 945.29
#2008-06-16| 944.79
#2008-06-17| 944.99
#2008-06-18| 940.57
#2008-06-19| 948.11
#2008-06-20| 934.29
#2008-06-23| 941.42
#2008-06-24| 938.50
#2008-06-25| 942.50
#2008-06-26| 917.26
#2008-06-27| 909.01
#2008-06-30| 928.32
#2008-07-01| 933.53
#2008-07-02| 927.63
#2008-07-03| 919.19
#2008-07-04| .
#2008-07-07| 910.15
#2008-07-08| 913.45
#2008-07-09| 922.22
#2008-07-10| 926.23
#2008-07-11| 918.76
#2008-07-14| 904.89
#2008-07-15| 900.74
#2008-07-16| 884.02
#2008-07-17| 868.96
#2008-07-18| 875.99
#2008-07-21| 888.29
#2008-07-22| 887.22
#2008-07-23| 864.95
#2008-07-24| 856.44
#2008-07-25| 851.73
#2008-07-28| 849.76
#2008-07-29| 856.13
#2008-07-30| 868.12
#2008-07-31| 863.40
#2008-08-01| 835.55
#2008-08-04| 823.06
#2008-08-05| 832.08
#2008-08-06| 831.91
#2008-08-07| 830.91
#2008-08-08| 840.90
#2008-08-11| 849.03
#2008-08-12| 831.29
#2008-08-13| 840.78
#2008-08-14| 830.46
#2008-08-15| 836.47
#2008-08-18| 838.04
#2008-08-19| 838.20
#2008-08-20| 844.56
#2008-08-21| 853.46
#2008-08-22| 855.63
#2008-08-25| 845.96
#2008-08-26| 855.53
#2008-08-27| 863.14
#2008-08-28| 867.95
#2008-08-29| 852.35
#2008-09-01| .
#2008-09-02| 838.55
#2008-09-03| 825.00
#2008-09-04| 814.53
#2008-09-05| 798.12
#2008-09-08| 816.62
#2008-09-09| 787.55
#2008-09-10| 794.48
#2008-09-11| 804.64
#2008-09-12| 817.85
#2008-09-15| 789.68
#2008-09-16| 778.97
#2008-09-17| 737.52
#2008-09-18| 762.86
#2008-09-19| 787.59
#2008-09-22| 769.12
#2008-09-23| 761.01
#2008-09-24| 759.93
#2008-09-25| 779.80
#2008-09-26| 771.49
#2008-09-29| 732.13
#2008-09-30| 740.00
#2008-10-01| 741.57
#2008-10-02| 719.24
#2008-10-03| 713.67
#2008-10-06| 675.22
#2008-10-07| 650.08
#2008-10-08| 635.26
#2008-10-09| 600.30
#2008-10-10| 572.42
#2008-10-13| 652.31
#2008-10-14| 645.36
#2008-10-15| 592.45
#2008-10-16| 612.06
#2008-10-17| 621.67
#2008-10-20| 673.85
#2008-10-21| 651.21
#2008-10-22| 610.25
#2008-10-23| 635.71
#2008-10-24| 616.66
#2008-10-27| 593.82
#2008-10-28| 655.16
#2008-10-29| 637.44
#2008-10-30| 666.45
#2008-10-31| 654.15
#2008-11-03| 655.20
#2008-11-04| 671.21
#2008-11-05| 644.87
#2008-11-06| 618.49
#2008-11-07| 651.38
#2008-11-10| 632.88
#2008-11-11| 634.90
#2008-11-12| 618.24
#2008-11-13| 664.98
#2008-11-14| 643.99
#2008-11-17| 642.47
#2008-11-18| 643.10
#2008-11-19| 622.94
#2008-11-20| 589.28
#2008-11-21| 639.94
#2008-11-24| 650.09
#2008-11-25| 654.78
#2008-11-26| 661.82
#2008-11-27| .
#2008-11-28| 674.61
#2008-12-01| 631.36
#2008-12-02| 647.23
#2008-12-03| 660.98
#2008-12-04| 631.13
#2008-12-05| 646.59
#2008-12-08| 651.89
#2008-12-09| 640.10
#2008-12-10| 652.27
#2008-12-11| 646.37
#2008-12-12| 650.97
#2008-12-15| 638.69
#2008-12-16| 662.44
#2008-12-17| 642.77
#2008-12-18| 647.51
#2008-12-19| 647.61
#2008-12-22| 645.11
#2008-12-23| 634.05
#2008-12-24| 638.03
#2008-12-25| .
#2008-12-26| 642.47
#2008-12-29| 641.32
#2008-12-30| 651.76
#2008-12-31| 664.90
#2009-01-01| .
#2009-01-02| 679.95
#2009-01-05| 683.71
#2009-01-06| 680.20
#2009-01-07| 666.53
#2009-01-08| 669.19
#2009-01-09| 662.16
#2009-01-12| 663.06
#2009-01-13| 649.26
#2009-01-14| 641.22
#2009-01-15| 645.99
#2009-01-16| 659.34
#2009-01-19| .
#2009-01-20| 646.29
#2009-01-21| 653.36
#2009-01-22| 652.50
#2009-01-23| 652.78
#2009-01-26| 668.03
#2009-01-27| 668.32
#2009-01-28| 673.58
#2009-01-29| 670.00
#2009-01-30| 655.16
#2009-02-02| 659.11
#2009-02-03| 664.99
#2009-02-04| 669.59
#2009-02-05| 672.57
#2009-02-06| 679.61
#2009-02-09| 672.63
#2009-02-10| 652.78
#2009-02-11| 649.09
#2009-02-12| 642.35
#2009-02-13| 640.93
#2009-02-16| .
#2009-02-17| 611.10
#2009-02-18| 602.12
#2009-02-19| 606.13
#2009-02-20| 589.78
#2009-02-23| 574.17
#2009-02-24| 593.82
#2009-02-25| 588.38
#2009-02-26| 579.21
#2009-02-27| 571.70
#2009-03-02| 551.74
#2009-03-03| 531.28
#2009-03-04| 540.40
#2009-03-05| 521.24
#2009-03-06| 523.31
#2009-03-09| 509.97
#2009-03-10| 520.62
#2009-03-11| 517.21
#2009-03-12| 524.99
#2009-03-13| 531.53
#2009-03-16| 545.35
#2009-03-17| 554.56
#2009-03-18| 570.68
#2009-03-19| 577.35
#2009-03-20| 572.99
#2009-03-23| 595.98
#2009-03-24| 583.01
#2009-03-25| 582.64
#2009-03-26| 591.91
#2009-03-27| 583.63
#2009-03-30| 571.44
#2009-03-31| 580.98
#2009-04-01| 581.83
#2009-04-02| 590.62
#2009-04-03| 595.44
#2009-04-06| 589.51
#2009-04-07| 586.93
#2009-04-08| 595.88
#2009-04-09| 595.22
#2009-04-10| .
#2009-04-13| 585.75
#2009-04-14| 577.88
#2009-04-15| 586.91
#2009-04-16| 587.99
#2009-04-17| 589.51
#2009-04-20| 580.75
#2009-04-21| 582.78
#2009-04-22| 575.47
#2009-04-23| 577.22
#2009-04-24| 573.69
#2009-04-27| 579.26
#2009-04-28| 580.63
#2009-04-29| 586.19
#2009-04-30| 586.95
#2009-05-01| 601.72
#2009-05-04| 610.64
#2009-05-05| 611.02
#2009-05-06| 610.08
#2009-05-07| 614.25
#2009-05-08| 625.68
#2009-05-11| 622.15
#2009-05-12| 625.51
#2009-05-13| 609.48
#2009-05-14| 608.14
#2009-05-15| 593.39
#2009-05-18| 591.54
#2009-05-19| 603.82
#2009-05-20| 594.48
#2009-05-21| 587.60
#2009-05-22| 591.39
#2009-05-25| .
#2009-05-26| 608.11
#2009-05-27| 598.30
#2009-05-28| 610.08
#2009-05-29| 615.67
#2009-06-01| 637.49
#2009-06-02| 629.89
#2009-06-03| 617.37
#2009-06-04| 623.75
#2009-06-05| 624.48
#2009-06-08| 618.88
#2009-06-09| 615.90
#2009-06-10| 626.27
#2009-06-11| 638.85
#2009-06-12| 647.78
#2009-06-15| 632.53
#2009-06-16| 630.10
#2009-06-17| 629.14
#2009-06-18| 644.38
#2009-06-19| 637.16
#2009-06-22| 635.80
#2009-06-23| 630.72
#2009-06-24| 636.92
#2009-06-25| 647.83
#2009-06-26| 645.16
#2009-06-29| 653.45
#2009-06-30| 650.66
#2009-07-01| 659.36
#2009-07-02| 637.53
#2009-07-03| .
#2009-07-06| 642.44
#2009-07-07| 628.12
#2009-07-08| 627.16
#2009-07-09| 629.61
#2009-07-10| 626.47
#2009-07-13| 636.53
#2009-07-14| 642.58
#2009-07-15| 655.27
#2009-07-16| 656.57
#2009-07-17| 651.08
#2009-07-20| 656.40
#2009-07-21| 664.46
#2009-07-22| 660.50
#2009-07-23| 677.63
#2009-07-24| 687.71
#2009-07-27| 686.13
#2009-07-28| 673.75
#2009-07-29| 671.94
#2009-07-30| 681.58
#2009-07-31| 673.42
#2009-08-03| 679.15
#2009-08-04| 670.00
#2009-08-05| 665.03
#2009-08-06| 667.00
#2009-08-07| 671.78
#2009-08-10| 673.42
#2009-08-11| 671.13
#2009-08-12| 675.72
#2009-08-13| 675.13
#2009-08-14| 675.75
#2009-08-17| 665.92
#2009-08-18| 666.99
#2009-08-19| 671.64
#2009-08-20| 675.40
#2009-08-21| 688.46
#2009-08-24| 689.33
#2009-08-25| 685.75
#2009-08-26| 685.41
#2009-08-27| 683.82
#2009-08-28| 684.35
#2009-08-31| 677.18
#2009-09-01| 672.21
#2009-09-02| 666.43
#2009-09-03| 668.68
#2009-09-04| 671.02
#2009-09-07| .
#2009-09-08| 672.49
#2009-09-09| 672.48
#2009-09-10| 673.11
#2009-09-11| 669.41
#2009-09-14| 680.80
#2009-09-15| 686.62
#2009-09-16| 697.33
#2009-09-17| 692.88
#2009-09-18| 694.36
#2009-09-21| 692.13
#2009-09-22| 690.72
#2009-09-23| 686.79
#2009-09-24| 685.41
#2009-09-25| 682.46
#2009-09-28| 689.02
#2009-09-29| 690.58
#2009-09-30| 684.19
#2009-10-01| 670.89
#2009-10-02| 664.89
#2009-10-05| 673.90
#2009-10-06| 677.90
#2009-10-07| 676.39
#2009-10-08| 677.28
#2009-10-09| 681.67
#2009-10-12| 685.33
#2009-10-13| 681.02
#2009-10-14| 683.53
#2009-10-15| 689.71
#2009-10-16| 691.55
#2009-10-19| 701.23
#2009-10-20| 691.62
#2009-10-21| 692.09
#2009-10-22| 694.02
#2009-10-23| 681.95
#2009-10-26| 672.88
#2009-10-27| 669.37
#2009-10-28| 661.93
#2009-10-29| 667.24
#2009-10-30| 655.18
#2009-11-02| 654.24
#2009-11-03| 653.01
#2009-11-04| 657.78
#2009-11-05| 668.87
#2009-11-06| 667.46
#2009-11-09| 678.57
#2009-11-10| 681.95
#2009-11-11| 679.89
#2009-11-12| 670.32
#2009-11-13| 676.20
#2009-11-16| 685.53
#2009-11-17| 682.69
#2009-11-18| 679.80
#2009-11-19| 671.16
#2009-11-20| 672.95
#2009-11-23| 681.84
#2009-11-24| 684.18
#2009-11-25| 690.66
#2009-11-26| .
#2009-11-27| 679.65
#2009-11-30| 685.07
#2009-12-01| 696.99
#2009-12-02| 706.08
#2009-12-03| 708.11
#2009-12-04| 705.23
#2009-12-07| 711.00
#2009-12-08| 709.25
#2009-12-09| 712.47
#2009-12-10| 720.99
#2009-12-11| 732.97
#2009-12-14| 735.62
#2009-12-15| 733.58
#2009-12-16| 730.70
#2009-12-17| 726.44
#2009-12-18| 729.84
#2009-12-21| 732.22
#2009-12-22| 726.67
#2009-12-23| 727.11
#2009-12-24| 732.34
#2009-12-25| .
#2009-12-28| 732.75
#2009-12-29| 732.44
#2009-12-30| 733.22
#2009-12-31| 721.96
#2010-01-01| .
#2010-01-04| 724.34
#2010-01-05| 716.83
#2010-01-06| 722.06
#2010-01-07| 718.82
#2010-01-08| 718.28
#2010-01-11| 725.98
#2010-01-12| 722.44
#2010-01-13| 729.97
#2010-01-14| 726.51
#2010-01-15| 722.93
#2010-01-18| .
#2010-01-19| 731.33
#2010-01-20| 723.10
#2010-01-21| 712.18
#2010-01-22| 697.15
#2010-01-25| 700.53
#2010-01-26| 702.74
#2010-01-27| 699.48
#2010-01-28| 692.47
#2010-01-29| 688.03
#2010-02-01| 692.23
#2010-02-02| 697.46
#2010-02-03| 692.51
#2010-02-04| 674.42
#2010-02-05| 672.71
#2010-02-08| 665.62
#2010-02-09| 671.50
#2010-02-10| 668.97
#2010-02-11| 673.72
#2010-02-12| 669.66
#2010-02-15| .
#2010-02-16| 682.96
#2010-02-17| 680.83
#2010-02-18| 684.14
#2010-02-19| 694.01
#2010-02-22| 689.94
#2010-02-23| 683.99
#2010-02-24| 684.99
#2010-02-25| 681.51
#2010-02-26| 676.76
#2010-03-01| 686.00
#2010-03-02| 689.62
#2010-03-03| 688.39
#2010-03-04| 689.03
#2010-03-05| 696.35
#2010-03-08| 696.87
#2010-03-09| 694.82
#2010-03-10| 696.87
#2010-03-11| 699.02
#2010-03-12| 694.28
#2010-03-15| 697.72
#2010-03-16| 705.13
#2010-03-17| 707.62
#2010-03-18| 703.87
#2010-03-19| 703.13
#2010-03-22| 698.91
#2010-03-23| 701.45
#2010-03-24| 694.22
#2010-03-25| 688.95
#2010-03-26| 690.97
#2010-03-29| 699.42
#2010-03-30| 698.92
#2010-03-31| 696.77
#2010-04-01| 705.37
#2010-04-02| .
#2010-04-05| 709.02
#2010-04-06| 715.79
#2010-04-07| 708.94
#2010-04-08| 705.34
#2010-04-09| 708.37
#2010-04-12| 711.51
#2010-04-13| 708.96
#2010-04-14| 709.07
#2010-04-15| 708.06
#2010-04-16| 700.43
#2010-04-19| 701.30
#2010-04-20| 709.39
#2010-04-21| 711.25
#2010-04-22| 712.85
#2010-04-23| 718.55
#2010-04-26| 715.93
#2010-04-27| 704.44
#2010-04-28| 709.48
#2010-04-29| 711.56
#2010-04-30| 715.20
#2010-05-03| 724.52
#2010-05-04| 710.48
#2010-05-05| 706.36
#2010-05-06| 687.75
#2010-05-07| 683.83
#2010-05-10| 705.07
#2010-05-11| 706.26
#2010-05-12| 713.48
#2010-05-13| 709.65
#2010-05-14| 703.81
#2010-05-17| 704.56
#2010-05-18| 696.67
#2010-05-19| 690.69
#2010-05-20| 668.80
#2010-05-21| 672.42
#2010-05-24| 666.82
#2010-05-25| 662.57
#2010-05-26| 662.95
#2010-05-27| 676.22
#2010-05-28| 675.55
#2010-05-31| .
#2010-06-01| 660.32
#2010-06-02| 674.05
#2010-06-03| 681.27
#2010-06-04| 661.56
#2010-06-07| 665.41
#2010-06-08| 673.49
#2010-06-09| 669.89
#2010-06-10| 687.05
#2010-06-11| 686.15
#2010-06-14| 689.44
#2010-06-15| 703.65
#2010-06-16| 707.70
#2010-06-17| 712.74
#2010-06-18| 714.31
#2010-06-21| 708.72
#2010-06-22| 691.81
#2010-06-23| 684.10
#2010-06-24| 681.31
#2010-06-25| 683.29
#2010-06-28| 688.71
#2010-06-29| 675.04
#2010-06-30| 670.30
#2010-07-01| 668.45
#2010-07-02| 668.59
#2010-07-05| .
#2010-07-06| 676.23
#2010-07-07| 696.81
#2010-07-08| 702.92
#2010-07-09| 707.84
#2010-07-12| 710.23
#2010-07-13| 712.46
#2010-07-14| 712.85
#2010-07-15| 717.14
#2010-07-16| 705.14
#2010-07-19| 715.77
#2010-07-20| 722.21
#2010-07-21| 712.59
#2010-07-22| 724.26
#2010-07-23| 725.12
#2010-07-26| 729.49
#2010-07-27| 741.40
#2010-07-28| 737.16
#2010-07-29| 726.02
#2010-07-30| 721.16
#2010-08-02| 734.94
#2010-08-03| 731.91
#2010-08-04| 732.79
#2010-08-05| 732.23
#2010-08-06| 733.47
#2010-08-09| 736.51
#2010-08-10| 739.45
#2010-08-11| 725.46
#2010-08-12| 724.13
#2010-08-13| 727.50
#2010-08-16| 727.73
#2010-08-17| 734.23
#2010-08-18| 729.89
#2010-08-19| 719.87
#2010-08-20| 722.15
#2010-08-23| 726.29
#2010-08-24| 727.92
#2010-08-25| 726.58
#2010-08-26| 722.99
#2010-08-27| 736.86
#2010-08-30| 726.85
#2010-08-31| 730.47
#2010-09-01| 746.46
#2010-09-02| 745.29
#2010-09-03| 749.64
#2010-09-06| .
#2010-09-07| 745.76
#2010-09-08| 743.83
#2010-09-09| 749.10
#2010-09-10| 744.78
#2010-09-13| 747.69
#2010-09-14| 745.76
#2010-09-15| 741.83
#2010-09-16| 738.30
#2010-09-17| 737.67
#2010-09-20| 746.92
#2010-09-21| 743.18
#2010-09-22| 747.32
#2010-09-23| 740.35
#2010-09-24| 751.29
#2010-09-27| 752.82
#2010-09-28| 754.66
#2010-09-29| 752.05
#2010-09-30| 749.43
#2010-10-01| 754.30
#2010-10-04| 751.64
#2010-10-05| 760.05
#2010-10-06| 756.89
#2010-10-07| 757.89
#2010-10-08| 760.16
#2010-10-11| 760.68
#2010-10-12| 758.18
#2010-10-13| 760.94
#2010-10-14| 759.46
#2010-10-15| 761.92
#2010-10-18| 768.84
#2010-10-19| 764.15
#2010-10-20| 769.80
#2010-10-21| 765.70
#2010-10-22| 760.29
#2010-10-25| 757.75
#2010-10-26| 756.63
#2010-10-27| 753.41
#2010-10-28| 755.19
#2010-10-29| 756.21
#2010-11-01| 749.30
#2010-11-02| 758.15
#2010-11-03| 756.55
#2010-11-04| 764.44
#2010-11-05| 764.34
#2010-11-08| 760.28
#2010-11-09| 758.35
#2010-11-10| 754.26
#2010-11-11| 754.09
#2010-11-12| 747.89
#2010-11-15| 751.05
#2010-11-16| 742.28
#2010-11-17| 742.03
#2010-11-18| 746.11
#2010-11-19| 743.79
#2010-11-22| 745.36
#2010-11-23| 737.72
#2010-11-24| 741.11
#2010-11-25| .
#2010-11-26| 737.19
#2010-11-29| 734.70
#2010-11-30| 734.07
#2010-12-01| 742.42
#2010-12-02| 744.73
#2010-12-03| 747.41
#2010-12-06| 744.53
#2010-12-07| 740.68
#2010-12-08| 737.59
#2010-12-09| 740.05
#2010-12-10| 742.99
#2010-12-13| 746.95
#2010-12-14| 748.77
#2010-12-15| 742.07
#2010-12-16| 749.30
#2010-12-17| 752.04
#2010-12-20| 755.36
#2010-12-21| 755.31
#2010-12-22| 760.14
#2010-12-23| 760.37
#2010-12-24| .
#2010-12-27| 759.57
#2010-12-28| 761.36
#2010-12-29| 760.15
#2010-12-30| 758.65
#2010-12-31| 758.41
#2011-01-03| 762.93
#2011-01-04| 767.49
#2011-01-05| 763.40
#2011-01-06| 764.15
#2011-01-07| 767.39
#2011-01-10| 763.64
#2011-01-11| 764.45
#2011-01-12| 768.09
#2011-01-13| 767.33
#2011-01-14| 770.55
#2011-01-17| .
#2011-01-18| 772.83
#2011-01-19| 771.21
#2011-01-20| 775.68
#2011-01-21| 774.72
#2011-01-24| 779.04
#2011-01-25| 777.84
#2011-01-26| 774.81
#2011-01-27| 777.59
#2011-01-28| 767.26
#2011-01-31| 768.08
#2011-02-01| 777.14
#2011-02-02| 773.77
#2011-02-03| 776.81
#2011-02-04| 772.17
#2011-02-07| 776.76
#2011-02-08| 776.65
#2011-02-09| 776.94
#2011-02-10| 777.57
#2011-02-11| 777.03
#2011-02-14| 771.44
#2011-02-15| 773.40
#2011-02-16| 770.92
#2011-02-17| 772.84
#2011-02-18| 772.91
#2011-02-21| .
#2011-02-22| 770.42
#2011-02-23| 768.24
#2011-02-24| 765.27
#2011-02-25| 770.02
#2011-02-28| 778.76
#2011-03-01| 771.59
#2011-03-02| 774.05
#2011-03-03| 781.18
#2011-03-04| 776.78
#2011-03-07| 779.35
#2011-03-08| 788.15
#2011-03-09| 796.93
#2011-03-10| 786.52
#2011-03-11| 788.95
#2011-03-14| 778.97
#2011-03-15| 764.64
#2011-03-16| 751.58
#2011-03-17| 752.80
#2011-03-18| 753.87
#2011-03-21| 763.76
#2011-03-22| 765.06
#2011-03-23| 764.68
#2011-03-24| 767.51
#2011-03-25| 767.95
#2011-03-28| 764.87
#2011-03-29| 772.79
#2011-03-30| 781.93
#2011-03-31| 779.47
#2011-04-01| 785.16
#2011-04-04| 784.21
#2011-04-05| 781.76
#2011-04-06| 788.32
#2011-04-07| 785.98
#2011-04-08| 784.24
#2011-04-11| 772.55
#2011-04-12| 770.76
#2011-04-13| 773.26
#2011-04-14| 776.76
#2011-04-15| 784.52
#2011-04-18| 777.66
#2011-04-19| 777.69
#2011-04-20| 786.61
#2011-04-21| 788.65
#2011-04-22| .
#2011-04-25| 788.62
#2011-04-26| 795.25
#2011-04-27| 802.37
#2011-04-28| 808.86
#2011-04-29| 810.86
#2011-05-02| 810.86
#2011-05-03| 816.26
#2011-05-04| 814.95
#2011-05-05| 808.87
#2011-05-06| 813.96
#2011-05-09| 815.23
#2011-05-10| 826.40
#2011-05-11| 825.09
#2011-05-12| 832.99
#2011-05-13| 829.03
#2011-05-16| 829.21
#2011-05-17| 835.42
#2011-05-18| 832.96
#2011-05-19| 834.67
#2011-05-20| 834.84
#2011-05-23| 824.41
#2011-05-24| 823.19
#2011-05-25| 821.42
#2011-05-26| 821.07
#2011-05-27| 821.86
#2011-05-30| .
#2011-05-31| 827.52
#2011-06-01| 819.11
#2011-06-02| 816.31
#2011-06-03| 810.65
#2011-06-06| 807.07
#2011-06-07| 808.53
#2011-06-08| 811.18
#2011-06-09| 811.64
#2011-06-10| 807.47
#2011-06-13| 810.04
#2011-06-14| 813.18
#2011-06-15| 802.89
#2011-06-16| 809.30
#2011-06-17| 814.70
#2011-06-20| 818.87
#2011-06-21| 819.89
#2011-06-22| 814.18
#2011-06-23| 807.55
#2011-06-24| 808.81
#2011-06-27| 814.83
#2011-06-28| 820.07
#2011-06-29| 823.36
#2011-06-30| 826.38
#2011-07-01| 836.25
#2011-07-04| .
#2011-07-05| 830.64
#2011-07-06| 832.67
#2011-07-07| 836.69
#2011-07-08| 834.10
#2011-07-11| 824.52
#2011-07-12| 828.37
#2011-07-13| 826.76
#2011-07-14| 822.80
#2011-07-15| 824.25
#2011-07-18| 815.98
#2011-07-19| 822.40
#2011-07-20| 826.92
#2011-07-21| 839.23
#2011-07-22| 834.71
#2011-07-25| 838.06
#2011-07-26| 835.38
#2011-07-27| 832.51
#2011-07-28| 828.14
#2011-07-29| 819.19
#2011-08-01| 821.73
#2011-08-02| 807.49
#2011-08-03| 807.59
#2011-08-04| 781.86
#2011-08-05| 787.35
#2011-08-08| 744.02
#2011-08-09| 767.05
#2011-08-10| 752.18
#2011-08-11| 784.03
#2011-08-12| 779.88
#2011-08-15| 807.60
#2011-08-16| 805.15
#2011-08-17| 811.01
#2011-08-18| 799.90
#2011-08-19| 793.82
#2011-08-22| 791.93
#2011-08-23| 806.72
#2011-08-24| 824.15
#2011-08-25| 811.69
#2011-08-26| 810.03
#2011-08-29| 826.83
#2011-08-30| 826.49
#2011-08-31| 832.78
#2011-09-01| 827.64
#2011-09-02| 817.46
#2011-09-05| .
#2011-09-06| 813.45
#2011-09-07| 821.62
#2011-09-08| 820.74
#2011-09-09| 803.97
#2011-09-12| 810.92
#2011-09-13| 815.44
#2011-09-14| 821.67
#2011-09-15| 833.01
#2011-09-16| 841.69
#2011-09-19| 837.11
#2011-09-20| 848.57
#2011-09-21| 834.26
#2011-09-22| 819.00
#2011-09-23| 826.00
#2011-09-26| 833.22
#2011-09-27| 835.17
#2011-09-28| 826.29
#2011-09-29| 838.92
#2011-09-30| 829.37
#2011-10-03| 808.87
#2011-10-04| 804.81
#2011-10-05| 805.15
#2011-10-06| 819.26
#2011-10-07| 822.44
#2011-10-10| 838.07
#2011-10-11| 830.50
#2011-10-12| 830.63
#2011-10-13| 830.05
#2011-10-14| 837.33
#2011-10-17| 832.47
#2011-10-18| 838.63
#2011-10-19| 839.27
#2011-10-20| 843.80
#2011-10-21| 857.41
#2011-10-24| 853.68
#2011-10-25| 842.01
#2011-10-26| 848.27
#2011-10-27| 867.90
#2011-10-28| 863.51
#2011-10-31| 858.23
#2011-11-01| 841.09
#2011-11-02| 855.90
#2011-11-03| 867.16
#2011-11-04| 861.71
#2011-11-07| 866.38
#2011-11-08| 872.94
#2011-11-09| 853.20
#2011-11-10| 858.54
#2011-11-11| 870.20
#2011-11-14| 860.40
#2011-11-15| 862.31
#2011-11-16| 851.44
#2011-11-17| 845.80
#2011-11-18| 851.63
#2011-11-21| 841.16
#2011-11-22| 829.83
#2011-11-23| 816.71
#2011-11-24| .
#2011-11-25| 819.80
#2011-11-28| 831.29
#2011-11-29| 840.62
#2011-11-30| 862.88
#2011-12-01| 861.49
#2011-12-02| 852.32
#2011-12-05| 860.68
#2011-12-06| 862.57
#2011-12-07| 860.59
#2011-12-08| 848.40
#2011-12-09| 859.16
#2011-12-12| 851.79
#2011-12-13| 855.01
#2011-12-14| 848.38
#2011-12-15| 860.49
#2011-12-16| 857.55
#2011-12-19| 850.27
#2011-12-20| 868.29
#2011-12-21| 881.50
#2011-12-22| 883.27
#2011-12-23| 888.81
#2011-12-26| .
#2011-12-27| 896.39
#2011-12-28| 891.20
#2011-12-29| 898.23
#2011-12-30| 891.77
#2012-01-02| .
#2012-01-03| 875.78
#2012-01-04| 870.43
#2012-01-05| 872.03
#2012-01-06| 866.00
#2012-01-09| 868.55
#2012-01-10| 869.90
#2012-01-11| 866.96
#2012-01-12| 865.47
#2012-01-13| 863.29
#2012-01-16| .
#2012-01-17| 863.27
#2012-01-18| 862.96
#2012-01-19| 854.51
#2012-01-20| 856.02
#2012-01-23| 858.68
#2012-01-24| 851.81
#2012-01-25| 866.60
#2012-01-26| 868.85
#2012-01-27| 857.83
#2012-01-30| 853.89
#2012-01-31| 857.36
#2012-02-01| 859.61
#2012-02-02| 858.42
#2012-02-03| 860.84
#2012-02-06| 858.18
#2012-02-07| 863.39
#2012-02-08| 865.03
#2012-02-09| 862.81
#2012-02-10| 862.82
#2012-02-13| 861.32
#2012-02-14| 862.52
#2012-02-15| 859.38
#2012-02-16| 869.35
#2012-02-17| 867.99
#2012-02-20| .
#2012-02-21| 865.84
#2012-02-22| 867.18
#2012-02-23| 865.27
#2012-02-24| 869.26
#2012-02-27| 868.42
#2012-02-28| 863.84
#2012-02-29| 862.89
#2012-03-01| 865.48
#2012-03-02| 865.90
#2012-03-05| 867.52
#2012-03-06| 863.60
#2012-03-07| 864.63
#2012-03-08| 867.85
#2012-03-09| 872.87
#2012-03-12| 881.53
#2012-03-13| 883.76
#2012-03-14| 871.40
#2012-03-15| 871.36
#2012-03-16| 870.54
#2012-03-19| 866.18
#2012-03-20| 867.37
#2012-03-21| 865.63
#2012-03-22| 865.86
#2012-03-23| 866.54
#2012-03-26| 872.81
#2012-03-27| 876.47
#2012-03-28| 870.31
#2012-03-29| 873.41
#2012-03-30| 877.58
#2012-04-02| 880.55
#2012-04-03| 881.01
#2012-04-04| 879.85
#2012-04-05| 873.56
#2012-04-06| .
#2012-04-09| 868.67
#2012-04-10| 856.87
#2012-04-11| 858.53
#2012-04-12| 862.28
#2012-04-13| 858.63
#2012-04-16| 867.17
#2012-04-17| 872.67
#2012-04-18| 870.22
#2012-04-19| 867.65
#2012-04-20| 876.59
#2012-04-23| 872.40
#2012-04-24| 878.84
#2012-04-25| 882.78
#2012-04-26| 888.87
#2012-04-27| 891.07
#2012-04-30| 892.66
#2012-05-01| 896.33
#2012-05-02| 891.31
#2012-05-03| 886.86
#2012-05-04| 886.37
#2012-05-07| 885.18
#2012-05-08| 887.74
#2012-05-09| 886.79
#2012-05-10| 896.06
#2012-05-11| 896.42
#2012-05-14| 894.30
#2012-05-15| 888.97
#2012-05-16| 889.59
#2012-05-17| 883.79
#2012-05-18| 883.40
#2012-05-21| 884.82
#2012-05-22| 889.70
#2012-05-23| 883.56
#2012-05-24| 887.76
#2012-05-25| 889.25
#2012-05-28| .
#2012-05-29| 892.72
#2012-05-30| 886.40
#2012-05-31| 891.72
#2012-06-01| 887.56
#2012-06-04| 891.20
#2012-06-05| 894.43
#2012-06-06| 906.76
#2012-06-07| 912.55
#2012-06-08| 914.66
#2012-06-11| 911.45
#2012-06-12| 912.66
#2012-06-13| 912.35
#2012-06-14| 919.49
#2012-06-15| 922.67
#2012-06-18| 926.12
#2012-06-19| 924.99
#2012-06-20| 914.74
#2012-06-21| 905.54
#2012-06-22| 906.07
#2012-06-25| 902.99
#2012-06-26| 905.26
#2012-06-27| 916.45
#2012-06-28| 919.18
#2012-06-29| 924.62
#2012-07-02| 930.93
#2012-07-03| 929.99
#2012-07-04| .
#2012-07-05| 925.43
#2012-07-06| 924.79
#2012-07-09| 923.32
#2012-07-10| 925.06
#2012-07-11| 930.51
#2012-07-12| 930.75
#2012-07-13| 941.20
#2012-07-16| 939.37
#2012-07-17| 942.32
#2012-07-18| 946.51
#2012-07-19| 947.78
#2012-07-20| 949.21
#2012-07-23| 943.24
#2012-07-24| 934.67
#2012-07-25| 932.65
#2012-07-26| 947.71
#2012-07-27| 957.76
#2012-07-30| 961.82
#2012-07-31| 952.65
#2012-08-01| 945.72
#2012-08-02| 939.54
#2012-08-03| 949.44
#2012-08-06| 946.08
#2012-08-07| 936.24
#2012-08-08| 937.21
#2012-08-09| 938.49
#2012-08-10| 942.82
#2012-08-13| 939.69
#2012-08-14| 939.26
#2012-08-15| 935.86
#2012-08-16| 933.01
#2012-08-17| 932.72
#2012-08-20| 933.78
#2012-08-21| 927.34
#2012-08-22| 925.28
#2012-08-23| 915.84
#2012-08-24| 920.51
#2012-08-27| 922.28
#2012-08-28| 920.04
#2012-08-29| 917.75
#2012-08-30| 914.68
#2012-08-31| 913.74
#2012-09-03| .
#2012-09-04| 916.51
#2012-09-05| 913.05
#2012-09-06| 924.52
#2012-09-07| 920.77
#2012-09-10| 919.28
#2012-09-11| 916.01
#2012-09-12| 911.49
#2012-09-13| 924.97
#2012-09-14| 918.66
#2012-09-17| 912.57
#2012-09-18| 910.31
#2012-09-19| 911.71
#2012-09-20| 914.64
#2012-09-21| 915.04
#2012-09-24| 924.59
#2012-09-25| 921.60
#2012-09-26| 924.46
#2012-09-27| 920.86
#2012-09-28| 924.46
#2012-10-01| 920.25
#2012-10-02| 923.84
#2012-10-03| 929.41
#2012-10-04| 934.96
#2012-10-05| 933.20
#2012-10-08| 933.98
#2012-10-09| 933.42
#2012-10-10| 931.60
#2012-10-11| 933.62
#2012-10-12| 927.37
#2012-10-15| 932.82
#2012-10-16| 935.89
#2012-10-17| 948.22
#2012-10-18| 952.86
#2012-10-19| 946.41
#2012-10-22| 942.26
#2012-10-23| 933.48
#2012-10-24| 927.17
#2012-10-25| 929.74
#2012-10-26| 929.15
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 936.64
#2012-11-01| 926.25
#2012-11-02| 919.46
#2012-11-05| 904.28
#2012-11-06| 904.05
#2012-11-07| 884.71
#2012-11-08| 884.77
#2012-11-09| 879.69
#2012-11-12| 871.64
#2012-11-13| 874.53
#2012-11-14| 868.28
#2012-11-15| 863.80
#2012-11-16| 871.92
#2012-11-19| 871.92
#2012-11-20| 869.33
#2012-11-21| 866.44
#2012-11-22| .
#2012-11-23| 864.08
#2012-11-26| 875.65
#2012-11-27| 877.98
#2012-11-28| 882.53
#2012-11-29| 887.71
#2012-11-30| 895.19
#2012-12-03| 887.99
#2012-12-04| 883.96
#2012-12-05| 897.78
#2012-12-06| 896.92
#2012-12-07| 897.59
#2012-12-10| 898.14
#2012-12-11| 899.90
#2012-12-12| 898.41
#2012-12-13| 894.80
#2012-12-14| 891.42
#2012-12-17| 904.97
#2012-12-18| 912.11
#2012-12-19| 904.70
#2012-12-20| 907.96
#2012-12-21| 903.52
#2012-12-24| 900.21
#2012-12-25| 900.21
#2012-12-26| 891.96
#2012-12-27| 891.41
#2012-12-28| 882.25
#2012-12-31| 895.07
#2013-01-01| 895.07
#2013-01-02| 910.99
#2013-01-03| 911.56
#2013-01-04| 917.05
#2013-01-07| 905.78
#2013-01-08| 903.58
#2013-01-09| 900.47
#2013-01-10| 903.78
#2013-01-11| 903.47
#2013-01-14| 902.28
#2013-01-15| 903.93
#2013-01-16| 899.27
#2013-01-17| 902.25
#2013-01-18| 909.40
#2013-01-21| 909.40
#2013-01-22| 917.25
#2013-01-23| 913.53
#2013-01-24| 917.85
#2013-01-25| 923.51
#2013-01-28| 922.41
#2013-01-29| 929.77
#2013-01-30| 929.79
#2013-01-31| 933.24
#2013-02-01| 934.38
#2013-02-04| 928.16
#2013-02-05| 929.49
#2013-02-06| 932.68
#2013-02-07| 934.87
#2013-02-08| 934.54
#2013-02-11| 937.14
#2013-02-12| 941.05
#2013-02-13| 939.84
#2013-02-14| 932.95
#2013-02-15| 935.86
#2013-02-18| 935.86
#2013-02-19| 944.14
#2013-02-20| 941.58
#2013-02-21| 936.37
#2013-02-22| 946.53
#2013-02-25| 936.30
#2013-02-26| 940.08
#2013-02-27| 949.49
#2013-02-28| 953.25
#2013-03-01| 955.69
#2013-03-04| 965.62
#2013-03-05| 971.58
#2013-03-06| 972.24
#2013-03-07| 968.72
#2013-03-08| 971.35
#2013-03-11| 973.83
#2013-03-12| 970.59
#2013-03-13| 974.67
#2013-03-14| 977.57
#2013-03-15| 983.66
#2013-03-18| 978.16
#2013-03-19| 980.24
#2013-03-20| 986.81
#2013-03-21| 981.36
#2013-03-22| 982.56
#2013-03-25| 980.48
#2013-03-26| 990.03
#2013-03-27| 994.46
#2013-03-28|1006.17
#2013-03-29|1006.17
#2013-04-01|1003.97
#2013-04-02|1007.50
#2013-04-03|1006.30
#2013-04-04|1016.64
#2013-04-05|1021.63
#2013-04-08|1028.45
#2013-04-09|1025.83
#2013-04-10|1034.46
#2013-04-11|1037.73
#2013-04-12|1041.72
#2013-04-15|1026.98
#2013-04-16|1038.07
#2013-04-17|1032.23
#2013-04-18|1035.56
#2013-04-19|1049.51
#2013-04-22|1048.85
#2013-04-23|1052.23
#2013-04-24|1056.00
#2013-04-25|1056.14
#2013-04-26|1057.73
#2013-04-29|1067.08
#2013-04-30|1070.87
#2013-05-01|1060.54
#2013-05-02|1058.08
#2013-05-03|1056.05
#2013-05-06|1041.56
#2013-05-07|1051.14
#2013-05-08|1042.55
#2013-05-09|1024.64
#2013-05-10|1027.92
#2013-05-13|1022.52
#2013-05-14|1029.20
#2013-05-15|1038.04
#2013-05-16|1030.15
#2013-05-17|1040.53
#2013-05-20|1035.17
#2013-05-21|1036.87
#2013-05-22|1020.94
#2013-05-23|1014.01
#2013-05-24|1003.26
#2013-05-27|1003.26
#2013-05-28| 989.04
#2013-05-29| 973.56
#2013-05-30| 978.35
#2013-05-31| 972.40
#2013-06-03| 974.41
#2013-06-04| 970.34
#2013-06-05| 963.09
#2013-06-06| 975.45
#2013-06-07| 982.98
#2013-06-10| 981.52
#2013-06-11| 976.26
#2013-06-12| 965.44
#2013-06-13| 980.92
#2013-06-14| 982.05
#2013-06-17| 985.47
#2013-06-18| 992.06
#2013-06-19| 969.97
#2013-06-20| 942.38
#2013-06-21| 955.18
#2013-06-24| 955.73
#2013-06-25| 967.53
#2013-06-26| 979.18
#2013-06-27| 980.16
#2013-06-28| 985.37
#2013-07-01| 971.70
#2013-07-02| 970.24
#2013-07-03| 968.64
#2013-07-04| 968.64
#2013-07-05| 963.87
#2013-07-08| 978.00
#2013-07-09| 984.56
#2013-07-10| 988.50
#2013-07-11|1004.57
#2013-07-12|1007.22
#2013-07-15|1023.87
#2013-07-16|1019.33
#2013-07-17|1017.04
#2013-07-18|1026.85
#2013-07-19|1025.47
#2013-07-22|1025.07
#2013-07-23|1026.82
#2013-07-24|1010.39
#2013-07-25|1012.99
#2013-07-26|1017.80
#2013-07-29|1020.58
#2013-07-30|1023.15
#2013-07-31|1014.58
#2013-08-01|1022.93
#2013-08-02|1021.43
#2013-08-05|1015.12
#2013-08-06|1008.41
#2013-08-07|1015.11
#2013-08-08|1020.13
#2013-08-09|1013.20
#2013-08-12|1006.56
#2013-08-13| 999.96
#2013-08-14| 995.25
#2013-08-15| 982.66
#2013-08-16| 971.87
#2013-08-19| 964.58
#2013-08-20| 972.47
#2013-08-21| 961.84
#2013-08-22| 968.62
#2013-08-23| 975.91
#2013-08-26| 968.11
#2013-08-27| 967.44
#2013-08-28| 971.47
#2013-08-29| 966.29
#2013-08-30| 966.24
#2013-09-02| 966.24
#2013-09-03| 955.28
#2013-09-04| 955.31
#2013-09-05| 951.51
#2013-09-06| 956.83
#2013-09-09| 961.33
#2013-09-10| 968.40
#2013-09-11| 959.08
#2013-09-12| 956.53
#2013-09-13| 964.43
#2013-09-16| 965.03
#2013-09-17| 970.20
#2013-09-18| 998.20
#2013-09-19| 993.87
#2013-09-20| 978.66
#2013-09-23| 990.63
#2013-09-24| 989.67
#2013-09-25| 982.71
#2013-09-26| 981.24
#2013-09-27| 974.82
#2013-09-30| 973.39
#2013-10-01| 977.16
#2013-10-02| 978.43
#2013-10-03| 966.01
#2013-10-04| 968.07
#2013-10-07| 963.79
#2013-10-08| 970.34
#2013-10-09| 975.10
#2013-10-10| 989.10
#2013-10-11| 992.97
#2013-10-14| 986.58
#2013-10-15| 972.52
#2013-10-16| 980.70
#2013-10-17| 996.84
#2013-10-18| 999.51
#2013-10-21| 997.35
#2013-10-22|1009.94
#2013-10-23|1008.27
#2013-10-24|1005.80
#2013-10-25|1018.99
#2013-10-28|1015.68
#2013-10-29|1016.13
#2013-10-30|1010.44
#2013-10-31|1005.80
#2013-11-01|1013.05
#2013-11-04|1015.44
#2013-11-05|1008.72
#2013-11-06|1021.70
#2013-11-07|1012.05
#2013-11-08|1011.43
#2013-11-11|1011.17
#2013-11-12|1002.64
#2013-11-13|1006.46
#2013-11-14|1015.10
#2013-11-15|1020.35
#2013-11-18|1019.84
#2013-11-19|1012.26
#2013-11-20|1000.34
#2013-11-21|1001.83
#2013-11-22| 998.92
#2013-11-25| 994.20
#2013-11-26| 986.03
#2013-11-27| 983.62
#2013-11-28| 983.62
#2013-11-29| 983.50
#2013-12-02| 981.20
#2013-12-03| 986.71
#2013-12-04| 990.65
#2013-12-05| 983.15
#2013-12-06| 996.63
#2013-12-09| 991.57
#2013-12-10| 980.00
#2013-12-11| 973.71
#2013-12-12| 975.33
#2013-12-13| 974.20
#2013-12-16| 979.99
#2013-12-17| 977.35
#2013-12-18| 989.32
#2013-12-19| 981.88
#2013-12-20| 988.92
#2013-12-23| 986.92
#2013-12-24| 990.32
#2013-12-25| 990.32
#2013-12-26| 986.32
#2013-12-27| 988.94
#2013-12-30| 991.96
#2013-12-31| 994.21
#2014-01-01| 994.21
#2014-01-02| 978.97
#2014-01-03| 975.77
#2014-01-06| 976.14
#2014-01-07| 984.45
#2014-01-08| 979.86
#2014-01-09| 985.86
#2014-01-10|1000.00
#2014-01-13| 991.95
#2014-01-14| 991.98
#2014-01-15| 989.50
#2014-01-16| 995.57
#2014-01-17| 994.90
#2014-01-20| .
#2014-01-21|1005.75
#2014-01-22|1006.69
#2014-01-23|1004.10
#2014-01-24| 993.18
#2014-01-27| 994.70
#2014-01-28| 998.71
#2014-01-29| 997.15
#2014-01-30|1014.37
#2014-01-31|1022.27
#2014-02-03|1013.85
#2014-02-04|1007.99
#2014-02-05|1002.82
#2014-02-06|1010.32
#2014-02-07|1017.66
#2014-02-10|1025.06
#2014-02-11|1034.64
#2014-02-12|1035.80
#2014-02-13|1049.70
#2014-02-14|1057.26
#2014-02-17| .
#2014-02-18|1060.36
#2014-02-19|1053.04
#2014-02-20|1062.84
#2014-02-21|1063.48
#2014-02-24|1060.08
#2014-02-25|1059.11
#2014-02-26|1056.53
#2014-02-27|1052.90
#2014-02-28|1059.52
#2014-03-03|1049.20
#2014-03-04|1058.34
#2014-03-05|1051.53
#2014-03-06|1044.62
#2014-03-07|1048.52
#2014-03-10|1047.22
#2014-03-11|1043.30
#2014-03-12|1057.24
#2014-03-13|1067.24
#2014-03-14|1073.43
#2014-03-17|1080.23
#2014-03-18|1079.64
#2014-03-19|1064.23
#2014-03-20|1065.15
#2014-03-21|1076.07
#2014-03-24|1078.75
#2014-03-25|1082.74
#2014-03-26|1078.39
#2014-03-27|1087.46
#2014-03-28|1089.83
#2014-03-31|1101.41
#2014-04-01|1093.75
#2014-04-02|1092.06
#2014-04-03|1095.73
#2014-04-04|1103.26
#2014-04-07|1100.24
#2014-04-08|1116.70
#2014-04-09|1113.95
#2014-04-10|1109.16
#2014-04-11|1107.14
#2014-04-14|1114.97
#2014-04-15|1130.30
#2014-04-16|1138.20
#2014-04-17|1124.94
#2014-04-18| .
#2014-04-21|1124.91
#2014-04-22|1124.60
#2014-04-23|1126.10
#2014-04-24|1134.34
#2014-04-25|1146.53
#2014-04-28|1152.26
#2014-04-29|1147.14
#2014-04-30|1149.15
#2014-05-01|1154.43
#2014-05-02|1132.41
#2014-05-05|1141.53
#2014-05-06|1136.79
#2014-05-07|1156.54
#2014-05-08|1143.46
#2014-05-09|1127.84
#2014-05-12|1116.12
#2014-05-13|1119.04
#2014-05-14|1124.15
#2014-05-15|1119.33
#2014-05-16|1122.67
#2014-05-19|1103.63
#2014-05-20|1104.38
#2014-05-21|1105.22
#2014-05-22|1113.60
#2014-05-23|1110.80
#2014-05-26| .
#2014-05-27|1122.02
#2014-05-28|1129.46
#2014-05-29|1131.69
#2014-05-30|1141.53
#2014-06-02|1141.77
#2014-06-03|1146.88
#2014-06-04|1147.21
#2014-06-05|1156.44
#2014-06-06|1153.38
#2014-06-09|1144.75
#2014-06-10|1142.75
#2014-06-11|1127.79
#2014-06-12|1129.50
#2014-06-13|1136.68
#2014-06-16|1144.14
#2014-06-17|1143.35
#2014-06-18|1167.95
#2014-06-19|1176.68
#2014-06-20|1170.70
#2014-06-23|1165.95
#2014-06-24|1168.57
#2014-06-25|1172.97
#2014-06-26|1175.67
#2014-06-27|1179.68
#2014-06-30|1189.96
#2014-07-01|1177.54
#2014-07-02|1153.96
#2014-07-03|1141.94
#2014-07-04| .
#2014-07-07|1146.52
#2014-07-08|1153.99
#2014-07-09|1152.05
#2014-07-10|1158.70
#2014-07-11|1149.35
#2014-07-14|1134.40
#2014-07-15|1139.83
#2014-07-16|1143.76
#2014-07-17|1130.33
#2014-07-18|1142.44
#2014-07-21|1140.53
#2014-07-22|1138.25
#2014-07-23|1137.94
#2014-07-24|1141.36
#2014-07-25|1132.70
#2014-07-28|1149.62
#2014-07-29|1136.83
#2014-07-30|1119.20
#2014-07-31|1101.30
#2014-08-01|1105.85
#2014-08-04|1099.74
#2014-08-05|1088.11
#2014-08-06|1074.87
#2014-08-07|1085.87
#2014-08-08|1107.46
#2014-08-11|1102.80
#2014-08-12|1102.09
#2014-08-13|1106.31
#2014-08-14|1115.86
#2014-08-15|1119.84
#2014-08-18|1117.94
#2014-08-19|1131.65
#2014-08-20|1135.40
#2014-08-21|1138.28
#2014-08-22|1135.03
#2014-08-25|1142.90
#2014-08-26|1129.78
#2014-08-27|1142.22
#2014-08-28|1149.65
#2014-08-29|1157.94
#2014-09-01| .
#2014-09-02|1145.58
#2014-09-03|1152.04
#2014-09-04|1151.86
#2014-09-05|1165.63
#2014-09-08|1157.33
#2014-09-09|1144.07
#2014-09-10|1139.60
#2014-09-11|1148.88
#2014-09-12|1128.91
#2014-09-15|1131.33
#2014-09-16|1145.90
#2014-09-17|1142.34
#2014-09-18|1135.09
#2014-09-19|1144.82
#2014-09-22|1136.77
#2014-09-23|1132.24
#2014-09-24|1127.38
#2014-09-25|1119.15
#2014-09-26|1121.52
#2014-09-29|1125.89
#2014-09-30|1126.79
#2014-10-01|1133.66
#2014-10-02|1132.63
#2014-10-03|1139.78
#2014-10-06|1139.32
#2014-10-07|1137.74
#2014-10-08|1163.65
#2014-10-09|1144.17
#2014-10-10|1149.43
#2014-10-13|1149.55
#2014-10-14|1160.80
#2014-10-15|1142.30
#2014-10-16|1144.20
#2014-10-17|1150.69
#2014-10-20|1167.24
#2014-10-21|1172.25
#2014-10-22|1180.12
#2014-10-23|1181.99
#2014-10-24|1194.65
#2014-10-27|1190.91
#2014-10-28|1199.69
#2014-10-29|1192.72
#2014-10-30|1219.00
#2014-10-31|1220.68
#2014-11-03|1229.47
#2014-11-04|1222.16
#2014-11-05|1252.15
#2014-11-06|1231.23
#2014-11-07|1245.70
#2014-11-10|1252.69
#2014-11-11|1247.71
#2014-11-12|1225.40
#2014-11-13|1216.13
#2014-11-14|1210.75
#2014-11-17|1226.10
#2014-11-18|1229.88
#2014-11-19|1229.31
#2014-11-20|1225.95
#2014-11-21|1232.50
#2014-11-24|1220.67
#2014-11-25|1218.80
#2014-11-26|1225.12
#2014-11-27| .
#2014-11-28|1238.68
#2014-12-01|1240.64
#2014-12-02|1249.01
#2014-12-03|1244.07
#2014-12-04|1241.54
#2014-12-05|1233.32
#2014-12-08|1244.58
#2014-12-09|1250.86
#2014-12-10|1234.18
#2014-12-11|1248.46
#2014-12-12|1236.86
#2014-12-15|1228.38
#2014-12-16|1226.26
#2014-12-17|1251.55
#2014-12-18|1274.71
#2014-12-19|1275.31
#2014-12-22|1278.12
#2014-12-23|1282.93
#2014-12-24|1305.88
#2014-12-25| .
#2014-12-26|1320.13
#2014-12-29|1336.48
#2014-12-30|1309.15
#2014-12-31|1284.58
#2015-01-01| .
#2015-01-02|1292.03
#2015-01-05|1276.04
#2015-01-06|1276.88
#2015-01-07|1290.02
#2015-01-08|1299.22
#2015-01-09|1290.20
#2015-01-12|1285.93
#2015-01-13|1289.74
#2015-01-14|1302.92
#2015-01-15|1311.11
#2015-01-16|1322.26
#2015-01-19| .
#2015-01-20|1324.42
#2015-01-21|1337.91
#2015-01-22|1331.14
#2015-01-23|1336.26
#2015-01-26|1337.01
#2015-01-27|1338.67
#2015-01-28|1326.43
#2015-01-29|1342.43
#2015-01-30|1312.82
#2015-02-02|1318.96
#2015-02-03|1325.73
#2015-02-04|1308.83
#2015-02-05|1319.77
#2015-02-06|1266.24
#2015-02-09|1253.72
#2015-02-10|1279.37
#2015-02-11|1252.87
#2015-02-12|1247.13
#2015-02-13|1228.46
#2015-02-16| .
#2015-02-17|1226.72
#2015-02-18|1256.15
#2015-02-19|1244.41
#2015-02-20|1245.17
#2015-02-23|1253.55
#2015-02-24|1262.17
#2015-02-25|1242.12
#2015-02-26|1233.67
#2015-02-27|1231.90
#2015-03-02|1206.13
#2015-03-03|1214.45
#2015-03-04|1207.00
#2015-03-05|1215.66
#2015-03-06|1179.17
#2015-03-09|1179.96
#2015-03-10|1179.31
#2015-03-11|1172.48
#2015-03-12|1195.19
#2015-03-13|1184.65
#2015-03-16|1204.60
#2015-03-17|1203.69
#2015-03-18|1237.17
#2015-03-19|1224.27
#2015-03-20|1235.28
#2015-03-23|1237.75
#2015-03-24|1222.54
#2015-03-25|1207.23
#2015-03-26|1198.97
#2015-03-27|1204.31
#2015-03-30|1222.53
#2015-03-31|1221.66
#2015-04-01|1220.04
#2015-04-02|1225.07
#2015-04-03| .
#2015-04-06|1241.31
#2015-04-07|1227.14
#2015-04-08|1224.32
#2015-04-09|1218.55
#2015-04-10|1227.86
#2015-04-13|1213.71
#2015-04-14|1220.71
#2015-04-15|1222.23
#2015-04-16|1216.59
#2015-04-17|1212.11
#2015-04-20|1230.06
#2015-04-21|1217.15
#2015-04-22|1219.67
#2015-04-23|1225.91
#2015-04-24|1239.06
#2015-04-27|1223.67
#2015-04-28|1232.74
#2015-04-29|1229.91
#2015-04-30|1214.05
#2015-05-01|1220.18
#2015-05-04|1230.74
#2015-05-05|1203.86
#2015-05-06|1196.38
#2015-05-07|1201.09
#2015-05-08|1210.20
#2015-05-11|1201.97
#2015-05-12|1198.70
#2015-05-13|1188.82
#2015-05-14|1201.90
#2015-05-15|1215.43
#2015-05-18|1220.24
#2015-05-19|1222.86
#2015-05-20|1223.82
#2015-05-21|1224.39
#2015-05-22|1221.77
#2015-05-25| .
#2015-05-26|1212.19
#2015-05-27|1219.16
#2015-05-28|1222.27
#2015-05-29|1220.10
#2015-06-01|1221.84
#2015-06-02|1204.88
#2015-06-03|1187.60
#2015-06-04|1184.64
#2015-06-05|1170.23
#2015-06-08|1164.12
#2015-06-09|1162.17
#2015-06-10|1169.08
#2015-06-11|1176.52
#2015-06-12|1164.97
#2015-06-15|1162.12
#2015-06-16|1168.04
#2015-06-17|1176.80
#2015-06-18|1193.00
#2015-06-19|1182.48
#2015-06-22|1180.65
#2015-06-23|1164.81
#2015-06-24|1156.09
#2015-06-25|1147.66
#2015-06-26|1154.54
#2015-06-29|1146.98
#2015-06-30|1144.65
#2015-07-01|1151.17
#2015-07-02|1166.61
#2015-07-03| .
#2015-07-06|1170.25
#2015-07-07|1198.50
#2015-07-08|1192.09
#2015-07-09|1180.09
#2015-07-10|1186.25
#2015-07-13|1186.65
#2015-07-14|1185.98
#2015-07-15|1191.45
#2015-07-16|1210.51
#2015-07-17|1198.89
#2015-07-20|1192.93
#2015-07-21|1181.14
#2015-07-22|1187.49
#2015-07-23|1169.85
#2015-07-24|1168.49
#2015-07-27|1182.96
#2015-07-28|1189.91
#2015-07-29|1195.01
#2015-07-30|1205.59
#2015-07-31|1217.08
#2015-08-03|1222.26
#2015-08-04|1202.14
#2015-08-05|1205.68
#2015-08-06|1212.21
#2015-08-07|1225.91
#2015-08-10|1220.54
#2015-08-11|1225.24
#2015-08-12|1247.23
#2015-08-13|1247.98
#2015-08-14|1257.77
#2015-08-17|1265.24
#2015-08-18|1262.06
#2015-08-19|1266.79
#2015-08-20|1258.41
#2015-08-21|1241.71
#2015-08-24|1193.14
#2015-08-25|1156.48
#2015-08-26|1177.43
#2015-08-27|1192.94
#2015-08-28|1189.97
#2015-08-31|1171.29
#2015-09-01|1139.28
#2015-09-02|1139.39
#2015-09-03|1145.51
#2015-09-04|1127.79
#2015-09-07| .
#2015-09-08|1154.70
#2015-09-09|1140.69
#2015-09-10|1139.15
#2015-09-11|1148.02
#2015-09-14|1151.24
#2015-09-15|1157.55
#2015-09-16|1169.75
#2015-09-17|1185.87
#2015-09-18|1177.86
#2015-09-21|1180.95
#2015-09-22|1164.47
#2015-09-23|1167.88
#2015-09-24|1175.69
#2015-09-25|1188.55
#2015-09-28|1181.33
#2015-09-29|1181.08
#2015-09-30|1201.00
#2015-10-01|1185.95
#2015-10-02|1201.75
#2015-10-05|1218.60
#2015-10-06|1208.12
#2015-10-07|1204.09
#2015-10-08|1220.06
#2015-10-09|1215.71
#2015-10-12|1227.48
#2015-10-13|1224.91
#2015-10-14|1226.32
#2015-10-15|1243.92
#2015-10-16|1245.43
#2015-10-19|1245.25
#2015-10-20|1250.02
#2015-10-21|1246.78
#2015-10-22|1261.02
#2015-10-23|1236.50
#2015-10-26|1232.50
#2015-10-27|1228.17
#2015-10-28|1212.79
#2015-10-29|1203.83
#2015-10-30|1210.19
#2015-11-02|1210.71
#2015-11-03|1213.45
#2015-11-04|1220.61
#2015-11-05|1209.56
#2015-11-06|1166.32
#2015-11-09|1170.93
#2015-11-10|1182.51
#2015-11-11|1193.10
#2015-11-12|1181.20
#2015-11-13|1177.39
#2015-11-16|1198.82
#2015-11-17|1176.78
#2015-11-18|1184.19
#2015-11-19|1196.31
#2015-11-20|1201.74
#2015-11-23|1191.60
#2015-11-24|1190.17
#2015-11-25|1183.96
#2015-11-26| .
#2015-11-27|1186.79
#2015-11-30|1190.88
#2015-12-01|1200.97
#2015-12-02|1173.75
#2015-12-03|1162.57
#2015-12-04|1179.55
#2015-12-07|1182.85
#2015-12-08|1181.22
#2015-12-09|1181.53
#2015-12-10|1162.65
#2015-12-11|1157.35
#2015-12-14|1160.08
#2015-12-15|1171.77
#2015-12-16|1201.98
#2015-12-17|1202.93
#2015-12-18|1190.03
#2015-12-21|1191.32
#2015-12-22|1200.56
#2015-12-23|1219.33
#2015-12-24|1218.42
#2015-12-25| .
#2015-12-28|1220.97
#2015-12-29|1228.19
#2015-12-30|1226.78
#2015-12-31|1214.33
#2016-01-01| .
#2016-01-04|1210.94
#2016-01-05|1220.04
#2016-01-06|1218.40
#2016-01-07|1212.77
#2016-01-08|1213.16
#2016-01-11|1218.43
#2016-01-12|1212.52
#2016-01-13|1210.60
#2016-01-14|1229.36
#2016-01-15|1215.88
#2016-01-18| .
#2016-01-19|1234.45
#2016-01-20|1206.84
#2016-01-21|1206.30
#2016-01-22|1227.95
#2016-01-25|1215.48
#2016-01-26|1225.92
#2016-01-27|1229.66
#2016-01-28|1250.26
#2016-01-29|1276.62
#2016-02-01|1286.86
#2016-02-02|1292.96
#2016-02-03|1308.99
#2016-02-04|1302.88
#2016-02-05|1306.94
#2016-02-08|1299.95
#2016-02-09|1305.89
#2016-02-10|1303.37
#2016-02-11|1279.33
#2016-02-12|1274.46
#2016-02-15| .
#2016-02-16|1283.43
#2016-02-17|1281.22
#2016-02-18|1302.63
#2016-02-19|1295.45
#2016-02-22|1311.16
#2016-02-23|1312.37
#2016-02-24|1319.39
#2016-02-25|1331.50
#2016-02-26|1295.33
#2016-02-29|1298.28
#2016-03-01|1294.91
#2016-03-02|1301.89
#2016-03-03|1310.20
#2016-03-04|1326.08
#2016-03-07|1334.86
#2016-03-08|1345.54
#2016-03-09|1353.25
#2016-03-10|1357.26
#2016-03-11|1359.83
#2016-03-14|1360.91
#2016-03-15|1363.37
#2016-03-16|1377.87
#2016-03-17|1391.96
#2016-03-18|1383.89
#2016-03-21|1381.46
#2016-03-22|1377.47
#2016-03-23|1383.75
#2016-03-24|1388.56
#2016-03-25| .
#2016-03-28|1383.23
#2016-03-29|1404.50
#2016-03-30|1401.25
#2016-03-31|1408.53
#2016-04-01|1412.28
#2016-04-04|1405.86
#2016-04-05|1377.63
#2016-04-06|1376.04
#2016-04-07|1375.49
#2016-04-08|1382.00
#2016-04-11|1376.72
#2016-04-12|1386.14
#2016-04-13|1377.05
#2016-04-14|1375.20
#2016-04-15|1384.14
#2016-04-18|1388.58
#2016-04-19|1392.12
#2016-04-20|1357.08
#2016-04-21|1328.32
#2016-04-22|1340.36
#2016-04-25|1342.28
#2016-04-26|1345.83
#2016-04-27|1365.97
#2016-04-28|1363.48
#2016-04-29|1371.42
#2016-05-02|1382.34
#2016-05-03|1381.09
#2016-05-04|1397.41
#2016-05-05|1390.72
#2016-05-06|1382.02
#2016-05-09|1388.90
#2016-05-10|1391.25
#2016-05-11|1395.07
#2016-05-12|1403.22
#2016-05-13|1396.55
#2016-05-16|1398.03
#2016-05-17|1373.77
#2016-05-18|1348.73
#2016-05-19|1362.50
#2016-05-20|1365.95
#2016-05-23|1352.48
#2016-05-24|1368.19
#2016-05-25|1362.74
#2016-05-26|1378.95
#2016-05-27|1382.59
#2016-05-30| .
#2016-05-31|1390.52
#2016-06-01|1395.66
#2016-06-02|1395.25
#2016-06-03|1418.40
#2016-06-06|1417.38
#2016-06-07|1415.21
#2016-06-08|1424.11
#2016-06-09|1436.05
#2016-06-10|1431.07
#2016-06-13|1427.24
#2016-06-14|1433.81
#2016-06-15|1423.44
#2016-06-16|1432.39
#2016-06-17|1438.19
#2016-06-20|1433.44
#2016-06-21|1435.78
#2016-06-22|1427.34
#2016-06-23|1432.22
#2016-06-24|1431.99
#2016-06-27|1449.90
#2016-06-28|1457.86
#2016-06-29|1462.26
#2016-06-30|1494.42
#2016-07-01|1494.74
#2016-07-04| .
#2016-07-05|1504.20
#2016-07-06|1507.92
#2016-07-07|1482.24
#2016-07-08|1496.83
#2016-07-11|1496.14
#2016-07-12|1476.87
#2016-07-13|1487.75
#2016-07-14|1478.27
#2016-07-15|1482.79
#2016-07-18|1486.08
#2016-07-19|1482.61
#2016-07-20|1474.43
#2016-07-21|1482.35
#2016-07-22|1501.88
#2016-07-25|1499.67
#2016-07-26|1487.32
#2016-07-27|1469.68
#2016-07-28|1473.65
#2016-07-29|1483.88
#2016-08-01|1483.12
#2016-08-02|1473.96
#2016-08-03|1466.13
#2016-08-04|1463.94
#2016-08-05|1446.61
#2016-08-08|1444.70
#2016-08-09|1443.09
#2016-08-10|1443.43
#2016-08-11|1447.56
#2016-08-12|1449.79
#2016-08-15|1429.15
#2016-08-16|1413.19
#2016-08-17|1432.66
#2016-08-18|1449.17
#2016-08-19|1431.32
#2016-08-22|1435.82
#2016-08-23|1429.62
#2016-08-24|1429.49
#2016-08-25|1429.83
#2016-08-26|1401.41
#2016-08-29|1412.78
#2016-08-30|1398.82
#2016-08-31|1404.20
#2016-09-01|1398.89
#2016-09-02|1416.71
#2016-09-05| .
#2016-09-06|1432.06
#2016-09-07|1432.75
#2016-09-08|1437.97
#2016-09-09|1385.34
#2016-09-12|1409.17
#2016-09-13|1389.38
#2016-09-14|1395.06
#2016-09-15|1405.94
#2016-09-16|1418.04
#2016-09-19|1431.28
#2016-09-20|1428.18
#2016-09-21|1457.87
#2016-09-22|1466.74
#2016-09-23|1464.65
#2016-09-26|1460.61
#2016-09-27|1443.37
#2016-09-28|1439.82
#2016-09-29|1418.60
#2016-09-30|1406.91
#2016-10-03|1388.26
#2016-10-04|1358.82
#2016-10-05|1355.73
#2016-10-06|1355.18
#2016-10-07|1356.69
#2016-10-10|1368.49
#2016-10-11|1353.67
#2016-10-12|1366.83
#2016-10-13|1383.89
#2016-10-14|1376.54
#2016-10-17|1384.15
#2016-10-18|1396.34
#2016-10-19|1393.33
#2016-10-20|1391.31
#2016-10-21|1383.19
#2016-10-24|1388.88
#2016-10-25|1395.27
#2016-10-26|1398.85
#2016-10-27|1392.15
#2016-10-28|1396.02
#2016-10-31|1423.70
#2016-11-01|1399.12
#2016-11-02|1382.61
#2016-11-03|1387.34
#2016-11-04|1382.19
#2016-11-07|1405.48
#2016-11-08|1416.55
#2016-11-09|1363.93
#2016-11-10|1330.62
#2016-11-11|1326.26
#2016-11-14|1324.85
#2016-11-15|1346.06
#2016-11-16|1336.25
#2016-11-17|1335.83
#2016-11-18|1330.14
#2016-11-21|1345.88
#2016-11-22|1350.18
#2016-11-23|1338.51
#2016-11-24| .
#2016-11-25|1357.54
#2016-11-28|1384.43
#2016-11-29|1388.38
#2016-11-30|1344.29
#2016-12-01|1331.63
#2016-12-02|1343.86
#2016-12-05|1348.42
#2016-12-06|1345.00
#2016-12-07|1362.98
#2016-12-08|1367.95
#2016-12-09|1381.46
#2016-12-12|1394.83
#2016-12-13|1409.73
#2016-12-14|1383.07
#2016-12-15|1392.75
#2016-12-16|1410.85
#2016-12-19|1414.64
#2016-12-20|1415.95
#2016-12-21|1411.07
#2016-12-22|1415.06
#2016-12-23|1415.24
#2016-12-26| .
#2016-12-27|1416.09
#2016-12-28|1403.67
#2016-12-29|1421.90
#2016-12-30|1414.54
#2017-01-02| .
#2017-01-03|1408.65
#2017-01-04|1413.36
#2017-01-05|1414.70
#2017-01-06|1420.64
#2017-01-09|1402.52
#2017-01-10|1398.50
#2017-01-11|1412.83
#2017-01-12|1414.38
#2017-01-13|1411.83
#2017-01-16| .
#2017-01-17|1429.03
#2017-01-18|1425.10
#2017-01-19|1413.22
#2017-01-20|1414.90
#2017-01-23|1407.35
#2017-01-24|1406.82
#2017-01-25|1406.94
#2017-01-26|1407.27
#2017-01-27|1408.68
#2017-01-30|1410.61
#2017-01-31|1433.12
#2017-02-01|1408.25
#2017-02-02|1421.78
#2017-02-03|1424.45
#2017-02-06|1422.14
#2017-02-07|1425.37
#2017-02-08|1438.45
#2017-02-09|1426.03
#2017-02-10|1436.61
#2017-02-13|1442.77
#2017-02-14|1434.12
#2017-02-15|1429.50
#2017-02-16|1441.49
#2017-02-17|1443.79
#2017-02-20| .
#2017-02-21|1460.19
#2017-02-22|1464.55
#2017-02-23|1478.91
#2017-02-24|1502.85
#2017-02-27|1493.30
#2017-02-28|1506.34
#2017-03-01|1490.84
#2017-03-02|1502.93
#2017-03-03|1498.55
#2017-03-06|1494.17
#2017-03-07|1494.26
#2017-03-08|1473.50
#2017-03-09|1470.47
#2017-03-10|1481.97
#2017-03-13|1485.58
#2017-03-14|1484.63
#2017-03-15|1509.14
#2017-03-16|1493.02
#2017-03-17|1501.92
#2017-03-20|1491.08
#2017-03-21|1511.98
#2017-03-22|1517.42
#2017-03-23|1514.36
#2017-03-24|1519.92
#2017-03-27|1512.80
#2017-03-28|1513.73
#2017-03-29|1508.02
#2017-03-30|1497.92
#2017-03-31|1503.07
#2017-04-03|1502.96
#2017-04-04|1508.32
#2017-04-05|1516.91
#2017-04-06|1515.06
#2017-04-07|1506.13
#2017-04-10|1508.79
#2017-04-11|1509.05
#2017-04-12|1519.98
#2017-04-13|1514.18
#2017-04-14| .
#2017-04-17|1521.30
#2017-04-18|1524.13
#2017-04-19|1513.54
#2017-04-20|1507.37
#2017-04-21|1515.53
#2017-04-24|1522.58
#2017-04-25|1519.96
#2017-04-26|1514.06
#2017-04-27|1518.29
#2017-04-28|1512.17
#2017-05-01|1502.68
#2017-05-02|1505.71
#2017-05-03|1499.34
#2017-05-04|1506.57
#2017-05-05|1514.61
#2017-05-08|1514.89
#2017-05-09|1502.41
#2017-05-10|1506.59
#2017-05-11|1508.97
#2017-05-12|1516.70
#2017-05-15|1523.02
#2017-05-16|1510.71
#2017-05-17|1517.00
#2017-05-18|1522.59
#2017-05-19|1527.41
#2017-05-22|1540.58
#2017-05-23|1543.88
#2017-05-24|1555.17
#2017-05-25|1567.72
#2017-05-26|1567.10
#2017-05-29| .
#2017-05-30|1571.19
#2017-05-31|1579.54
#2017-06-01|1591.29
#2017-06-02|1593.67
#2017-06-05|1585.80
#2017-06-06|1583.41
#2017-06-07|1589.33
#2017-06-08|1576.28
#2017-06-09|1575.88
#2017-06-12|1571.25
#2017-06-13|1574.08
#2017-06-14|1583.71
#2017-06-15|1592.95
#2017-06-16|1599.39
#2017-06-19|1593.98
#2017-06-20|1595.24
#2017-06-21|1585.84
#2017-06-22|1578.11
#2017-06-23|1572.46
#2017-06-26|1584.47
#2017-06-27|1563.65
#2017-06-28|1549.98
#2017-06-29|1537.90
#2017-06-30|1536.93
#2017-07-03|1527.78
#2017-07-04| .
#2017-07-05|1521.42
#2017-07-06|1519.71
#2017-07-07|1522.56
#2017-07-10|1520.34
#2017-07-11|1520.33
#2017-07-12|1532.19
#2017-07-13|1527.67
#2017-07-14|1534.95
#2017-07-17|1540.68
#2017-07-18|1544.79
#2017-07-19|1552.70
#2017-07-20|1562.36
#2017-07-21|1574.99
#2017-07-24|1560.21
#2017-07-25|1553.14
#2017-07-26|1566.73
#2017-07-27|1571.40
#2017-07-28|1571.11
#2017-07-31|1576.53
#2017-08-01|1583.82
#2017-08-02|1590.48
#2017-08-03|1597.60
#2017-08-04|1591.15
#2017-08-07|1595.42
#2017-08-08|1601.43
#2017-08-09|1592.76
#2017-08-10|1597.64
#2017-08-11|1589.32
#2017-08-14|1599.12
#2017-08-15|1606.48
#2017-08-16|1613.54
#2017-08-17|1602.16
#2017-08-18|1613.52
#2017-08-21|1617.87
#2017-08-22|1621.36
#2017-08-23|1626.67
#2017-08-24|1625.54
#2017-08-25|1630.48
#2017-08-28|1633.85
#2017-08-29|1631.50
#2017-08-30|1625.83
#2017-08-31|1626.36
#2017-09-01|1621.00
#2017-09-04| .
#2017-09-05|1626.53
#2017-09-06|1617.24
#2017-09-07|1630.12
#2017-09-08|1637.83
#2017-09-11|1653.28
#2017-09-12|1623.35
#2017-09-13|1614.68
#2017-09-14|1629.13
#2017-09-15|1631.01
#2017-09-18|1617.06
#2017-09-19|1613.51
#2017-09-20|1601.64
#2017-09-21|1601.38
#2017-09-22|1590.82
#2017-09-25|1602.99
#2017-09-26|1602.05
#2017-09-27|1584.02
#2017-09-28|1590.15
#2017-09-29|1590.29
#2017-10-02|1593.24
#2017-10-03|1587.55
#2017-10-04|1605.27
#2017-10-05|1604.65
#2017-10-06|1602.22
#2017-10-09|1603.53
#2017-10-10|1618.68
#2017-10-11|1625.72
#2017-10-12|1632.67
#2017-10-13|1619.56
#2017-10-16|1616.05
#2017-10-17|1626.07
#2017-10-18|1624.27
#2017-10-19|1640.80
#2017-10-20|1642.89
#2017-10-23|1645.42
#2017-10-24|1646.61
#2017-10-25|1640.22
#2017-10-26|1639.70
#2017-10-27|1650.67
#2017-10-30|1648.37
#2017-10-31|1651.37
#2017-11-01|1641.08
#2017-11-02|1645.59
#2017-11-03|1651.79
#2017-11-06|1644.17
#2017-11-07|1662.75
#2017-11-08|1662.86
#2017-11-09|1664.28
#2017-11-10|1658.53
#2017-11-13|1679.04
#2017-11-14|1701.36
#2017-11-15|1685.59
#2017-11-16|1680.96
#2017-11-17|1670.89
#2017-11-20|1665.28
#2017-11-21|1669.34
#2017-11-22|1670.97
#2017-11-23| .
#2017-11-24|1674.37
#2017-11-27|1681.59
#2017-11-28|1689.92
#2017-11-29|1689.93
#2017-11-30|1695.49
#2017-12-01|1689.72
#2017-12-04|1678.74
#2017-12-05|1657.74
#2017-12-06|1664.12
#2017-12-07|1668.48
#2017-12-08|1673.09
#2017-12-11|1685.31
#2017-12-12|1658.34
#2017-12-13|1661.66
#2017-12-14|1657.37
#2017-12-15|1663.87
#2017-12-18|1646.12
#2017-12-19|1617.82
#2017-12-20|1604.05
#2017-12-21|1587.07
#2017-12-22|1586.80
#2017-12-25| .
#2017-12-26|1576.74
#2017-12-27|1583.65
#2017-12-28|1592.85
#2017-12-29|1593.10
#2018-01-01| .
#2018-01-02|1581.22
#2018-01-03|1561.28
#2018-01-04|1547.41
#2018-01-05|1549.13
#2018-01-08|1565.30
#2018-01-09|1549.24
#2018-01-10|1532.94
#2018-01-11|1528.66
#2018-01-12|1521.39
#2018-01-15| .
#2018-01-16|1516.74
#2018-01-17|1528.85
#2018-01-18|1520.43
#2018-01-19|1516.33
#2018-01-22|1518.75
#2018-01-23|1533.71
#2018-01-24|1524.71
#2018-01-25|1547.78
#2018-01-26|1548.68
#2018-01-29|1530.46
#2018-01-30|1532.52
#2018-01-31|1550.44
#2018-02-01|1527.80
#2018-02-02|1516.19
#2018-02-05|1489.42
#2018-02-06|1467.17
#2018-02-07|1459.47
#2018-02-08|1440.48
#2018-02-09|1469.48
#2018-02-12|1482.68
#2018-02-13|1488.97
#2018-02-14|1474.16
#2018-02-15|1507.12
#2018-02-16|1520.13
#2018-02-19| .
#2018-02-20|1501.77
#2018-02-21|1481.48
#2018-02-22|1485.67
#2018-02-23|1526.29
#2018-02-26|1519.81
#2018-02-27|1492.73
#2018-02-28|1484.97
#2018-03-01|1487.40
#2018-03-02|1484.57
#2018-03-05|1510.86
#2018-03-06|1491.90
#2018-03-07|1481.29
#2018-03-08|1491.17
#2018-03-09|1496.59
#2018-03-12|1501.84
#2018-03-13|1506.16
#2018-03-14|1521.43
#2018-03-15|1520.81
#2018-03-16|1536.62
#2018-03-19|1525.22
#2018-03-20|1519.48
#2018-03-21|1513.88
#2018-03-22|1522.57
#2018-03-23|1501.35
#2018-03-26|1517.81
#2018-03-27|1539.76
#2018-03-28|1538.87
#2018-03-29|1545.63
#2018-03-30| .
#2018-04-02|1532.66
#2018-04-03|1539.26
#2018-04-04|1541.28
#2018-04-05|1551.69
#2018-04-06|1539.88
#2018-04-09|1542.64
#2018-04-10|1532.41
#2018-04-11|1531.70
#2018-04-12|1511.79
#2018-04-13|1523.67
#2018-04-16|1544.16
#2018-04-17|1561.71
#2018-04-18|1555.84
#2018-04-19|1554.93
#2018-04-20|1540.62
#2018-04-23|1542.79
#2018-04-24|1554.60
#2018-04-25|1554.60
#2018-04-26|1570.03
#2018-04-27|1584.44
#2018-04-30|1580.83
#2018-05-01|1575.14
#2018-05-02|1572.61
#2018-05-03|1572.11
#2018-05-04|1578.17
#2018-05-07|1570.47
#2018-05-08|1530.85
#2018-05-09|1520.84
#2018-05-10|1542.75
#2018-05-11|1546.96
#2018-05-14|1541.08
#2018-05-15|1529.36
#2018-05-16|1518.17
#2018-05-17|1506.60
#2018-05-18|1506.19
#2018-05-21|1517.71
#2018-05-22|1523.22
#2018-05-23|1535.56
#2018-05-24|1546.72
#2018-05-25|1553.66
#2018-05-28| .
#2018-05-29|1551.83
#2018-05-30|1564.68
#2018-05-31|1569.19
#2018-06-01|1545.89
#2018-06-04|1534.16
#2018-06-05|1524.23
#2018-06-06|1493.71
#2018-06-07|1502.66
#2018-06-08|1503.03
#2018-06-11|1487.19
#2018-06-12|1508.04
#2018-06-13|1507.66
#2018-06-14|1526.14
#2018-06-15|1536.54
#2018-06-18|1540.68
#2018-06-19|1555.34
#2018-06-20|1554.50
#2018-06-21|1560.51
#2018-06-22|1570.47
#2018-06-25|1593.87
#2018-06-26|1594.99
#2018-06-27|1603.92
#2018-06-28|1602.47
#2018-06-29|1602.58
#2018-07-02|1616.94
#2018-07-03|1618.88
#2018-07-04| .
#2018-07-05|1628.17
#2018-07-06|1639.86
#2018-07-09|1589.88
#2018-07-10|1605.39
#2018-07-11|1619.74
#2018-07-12|1621.73
#2018-07-13|1622.50
#2018-07-16|1620.68
#2018-07-17|1619.40
#2018-07-18|1611.69
#2018-07-19|1625.51
#2018-07-20|1613.35
#2018-07-23|1603.21
#2018-07-24|1608.30
#2018-07-25|1611.73
#2018-07-26|1631.15
#2018-07-27|1622.39
#2018-07-30|1612.90
#2018-07-31|1630.20
#2018-08-01|1617.91
#2018-08-02|1627.75
#2018-08-03|1644.78
#2018-08-06|1650.25
#2018-08-07|1647.04
#2018-08-08|1638.04
#2018-08-09|1646.40
#2018-08-10|1636.45
#2018-08-13|1637.11
#2018-08-14|1642.92
#2018-08-15|1655.90
#2018-08-16|1677.22
#2018-08-17|1684.32
#2018-08-20|1677.90
#2018-08-21|1665.94
#2018-08-22|1652.94
#2018-08-23|1652.41
#2018-08-24|1658.11
#2018-08-27|1648.94
#2018-08-28|1646.30
#2018-08-29|1657.49
#2018-08-30|1659.45
#2018-08-31|1651.47
#2018-09-03| .
#2018-09-04|1659.63
#2018-09-05|1677.74
#2018-09-06|1686.76
#2018-09-07|1667.12
#2018-09-10|1678.69
#2018-09-11|1673.99
#2018-09-12|1673.59
#2018-09-13|1686.49
#2018-09-14|1680.04
#2018-09-17|1684.55
#2018-09-18|1682.77
#2018-09-19|1647.18
#2018-09-20|1649.97
#2018-09-21|1659.29
#2018-09-24|1644.50
#2018-09-25|1623.31
#2018-09-26|1606.75
#2018-09-27|1622.55
#2018-09-28|1648.15
#2018-10-01|1644.15
#2018-10-02|1664.61
#2018-10-03|1645.02
#2018-10-04|1653.23
#2018-10-05|1679.69
#2018-10-08|1692.13
#2018-10-09|1699.46
#2018-10-10|1689.48
#2018-10-11|1656.28
#2018-10-12|1657.07
#2018-10-15|1662.55
#2018-10-16|1681.45
#2018-10-17|1678.37
#2018-10-18|1676.85
#2018-10-19|1702.65
#2018-10-22|1692.89
#2018-10-23|1683.30
#2018-10-24|1720.58
#2018-10-25|1694.31
#2018-10-26|1667.65
#2018-10-29|1690.07
#2018-10-30|1694.83
#2018-10-31|1678.97
#2018-11-01|1671.65
#2018-11-02|1663.39
#2018-11-05|1685.96
#2018-11-06|1698.10
#2018-11-07|1715.35
#2018-11-08|1711.30
#2018-11-09|1708.77
#2018-11-12|1706.58
#2018-11-13|1713.02
#2018-11-14|1693.53
#2018-11-15|1676.06
#2018-11-16|1700.92
#2018-11-19|1707.60
#2018-11-20|1694.49
#2018-11-21|1672.29
#2018-11-22| .
#2018-11-23|1674.20
#2018-11-26|1684.16
#2018-11-27|1698.74
#2018-11-28|1698.29
#2018-11-29|1696.64
#2018-11-30|1721.99
#2018-12-03|1736.25
#2018-12-04|1737.47
#2018-12-05| .
#2018-12-06|1738.78
#2018-12-07|1747.17
#2018-12-10|1751.11
#2018-12-11|1756.95
#2018-12-12|1747.86
#2018-12-13|1761.81
#2018-12-14|1755.78
#2018-12-17|1697.67
#2018-12-18|1686.49
#2018-12-19|1682.91
#2018-12-20|1685.90
#2018-12-21|1672.47
#2018-12-24|1603.64
#2018-12-25| .
#2018-12-26|1630.35
#2018-12-27|1645.35
#2018-12-28|1645.79
#2018-12-31|1649.23
#2019-01-01| .
#2019-01-02|1619.23
#2019-01-03|1619.65
#2019-01-04|1644.61
#2019-01-07|1631.63
#2019-01-08|1650.18
#2019-01-09|1641.50
#2019-01-10|1665.54
#2019-01-11|1658.44
#2019-01-14|1616.52
#2019-01-15|1636.20
#2019-01-16|1641.03
#2019-01-17|1648.36
#2019-01-18|1651.51
#2019-01-21| .
#2019-01-22|1654.86
#2019-01-23|1674.95
#2019-01-24|1691.40
#2019-01-25|1664.71
#2019-01-28|1655.75
#2019-01-29|1663.92
#2019-01-30|1674.50
#2019-01-31|1708.35
#2019-02-01|1703.19
#2019-02-04|1708.05
#2019-02-05|1710.26
#2019-02-06|1708.33
#2019-02-07|1732.95
#2019-02-08|1741.65
#2019-02-11|1742.20
#2019-02-12|1749.13
#2019-02-13|1744.57
#2019-02-14|1743.32
#2019-02-15|1749.78
#2019-02-18| .
#2019-02-19|1763.18
#2019-02-20|1771.77
#2019-02-21|1785.86
#2019-02-22|1795.49
#2019-02-25|1784.78
#2019-02-26|1781.08
#2019-02-27|1782.19
#2019-02-28|1792.51
#2019-03-01|1798.51
#2019-03-04|1800.73
#2019-03-05|1798.35
#2019-03-06|1798.75
#2019-03-07|1804.73
#2019-03-08|1810.44
#2019-03-11|1824.31
#2019-03-12|1836.91
#2019-03-13|1839.51
#2019-03-14|1837.24
#2019-03-15|1845.71
#2019-03-18|1838.85
#2019-03-19|1814.98
#2019-03-20|1819.49
#2019-03-21|1839.59
#2019-03-22|1852.20
#2019-03-25|1855.41
#2019-03-26|1868.61
#2019-03-27|1857.15
#2019-03-28|1833.89
#2019-03-29|1844.61
#2019-04-01|1831.14
#2019-04-02|1833.94
#2019-04-03|1831.01
#2019-04-04|1822.23
#2019-04-05|1839.65
#2019-04-08|1825.97
#2019-04-09|1830.81
#2019-04-10|1824.97
#2019-04-11|1836.00
#2019-04-12|1844.99
#2019-04-15|1846.22
#2019-04-16|1821.03
#2019-04-17|1816.35
#2019-04-18|1815.25
#2019-04-19| .
#2019-04-22|1815.00
#2019-04-23|1821.97
#2019-04-24|1832.20
#2019-04-25|1838.04
#2019-04-26|1842.19
#2019-04-29|1833.10
#2019-04-30|1863.34
#2019-05-01|1843.38
#2019-05-02|1838.48
#2019-05-03|1849.59
#2019-05-06|1837.73
#2019-05-07|1831.74
#2019-05-08|1805.17
#2019-05-09|1806.63
#2019-05-10|1837.06
#2019-05-13|1859.03
#2019-05-14|1844.70
#2019-05-15|1841.98
#2019-05-16|1854.37
#2019-05-17|1863.90
#2019-05-20|1868.59
#2019-05-21|1871.51
#2019-05-22|1884.93
#2019-05-23|1898.82
#2019-05-24|1894.83
#2019-05-27| .
#2019-05-28|1863.94
#2019-05-29|1839.97
#2019-05-30|1835.94
#2019-05-31|1847.00
#2019-06-03|1867.75
#2019-06-04|1870.28
#2019-06-05|1912.43
#2019-06-06|1922.60
#2019-06-07|1908.14
#2019-06-10|1896.03
#2019-06-11|1882.81
#2019-06-12|1907.24
#2019-06-13|1909.81
#2019-06-14|1928.41
#2019-06-17|1919.50
#2019-06-18|1914.95
#2019-06-19|1930.14
#2019-06-20|1940.10
#2019-06-21|1948.86
#2019-06-24|1948.64
#2019-06-25|1933.84
#2019-06-26|1892.47
#2019-06-27|1895.93
#2019-06-28|1906.89
#2019-07-01|1901.40
#2019-07-02|1924.03
#2019-07-03|1940.33
#2019-07-04| .
#2019-07-05|1937.59
#2019-07-08|1940.50
#2019-07-09|1941.52
#2019-07-10|1948.02
#2019-07-11|1949.23
#2019-07-12|1937.37
#2019-07-15|1943.76
#2019-07-16|1931.35
#2019-07-17|1939.74
#2019-07-18|1954.59
#2019-07-19|1926.24
#2019-07-22|1921.25
#2019-07-23|1909.20
#2019-07-24|1912.02
#2019-07-25|1906.06
#2019-07-26|1913.24
#2019-07-29|1922.87
#2019-07-30|1908.45
#2019-07-31|1899.95
#2019-08-01|1919.18
#2019-08-02|1920.14
#2019-08-05|1892.54
#2019-08-06|1916.97
#2019-08-07|1922.75
#2019-08-08|1944.81
#2019-08-09|1941.86
#2019-08-12|1936.83
#2019-08-13|1938.89
#2019-08-14|1921.92
#2019-08-15|1946.81
#2019-08-16|1956.74
#2019-08-19|1969.61
#2019-08-20|1965.03
#2019-08-21|1979.49
#2019-08-22|1980.87
#2019-08-23|1960.45
#2019-08-26|1983.46
#2019-08-27|1984.59
#2019-08-28|1978.88
#2019-08-29|1991.53
#2019-08-30|1993.56
#2019-09-02| .
#2019-09-03|2029.97
#2019-09-04|2033.65
#2019-09-05|2013.51
#2019-09-06|2007.26
#2019-09-09|1998.41
#2019-09-10|1999.44
#2019-09-11|2020.04
#2019-09-12|2022.66
#2019-09-13|2012.73
#2019-09-16|2015.34
#2019-09-17|2033.65
#2019-09-18|2046.55
#2019-09-19|2054.40
#2019-09-20|2060.58
#2019-09-23|2063.57
#2019-09-24|2084.19
#2019-09-25|2083.82
#2019-09-26|2094.17
#2019-09-27|2088.06
#2019-09-30|2087.72
#2019-10-01|2081.19
#2019-10-02|2054.72
#2019-10-03|2059.34
#2019-10-04|2090.80
#2019-10-07|2083.07
#2019-10-08|2062.40
#2019-10-09|2074.20
#2019-10-10|2070.97
#2019-10-11|2065.24
#2019-10-14|2052.58
#2019-10-15|2046.73
#2019-10-16|2050.62
#2019-10-17|2056.02
#2019-10-18|2064.22
#2019-10-21|2073.38
#2019-10-22|2083.09
#2019-10-23|2089.99
#2019-10-24|2098.15
#2019-10-25|2076.62
#2019-10-28|2051.14
#2019-10-29|2055.04
#2019-10-30|2074.55
#2019-10-31|2081.13
#2019-11-01|2076.04
#2019-11-04|2049.65
#2019-11-05|2026.34
#2019-11-06|2031.24
#2019-11-07|2004.74
#2019-11-08|2004.00
#2019-11-11|1993.90
#2019-11-12|1999.14
#2019-11-13|2029.30
#2019-11-14|2039.26
#2019-11-15|2047.90
#2019-11-18|2052.86
#2019-11-19|2049.79
#2019-11-20|2066.54
#2019-11-21|2058.94
#2019-11-22|2058.97
#2019-11-25|2048.93
#2019-11-26|2055.94
#2019-11-27|2059.21
#2019-11-28|2059.21
#2019-11-29|2056.96
#2019-12-02|2041.76
#2019-12-03|2051.04
#2019-12-04|2063.24
#2019-12-05|2063.00
#2019-12-06|2057.06
#2019-12-09|2046.86
#2019-12-10|2044.95
#2019-12-11|2052.84
#2019-12-12|2043.77
#2019-12-13|2059.77
#2019-12-16|2088.47
#2019-12-17|2094.29
#2019-12-18|2102.32
#2019-12-19|2102.36
#2019-12-20|2119.51
#2019-12-23|2096.81
#2019-12-24|2099.42
#2019-12-25| .
#2019-12-26|2102.13
#2019-12-27|2106.96
#2019-12-30|2106.54
#2019-12-31|2117.84
#2020-01-01| .
#2020-01-02|2088.68
#2020-01-03|2091.45
#2020-01-06|2095.50
#2020-01-07|2091.32
#2020-01-08|2090.88
#2020-01-09|2103.12
#2020-01-10|2108.63
#2020-01-13|2120.88
#2020-01-14|2126.54
#2020-01-15|2155.97
#2020-01-16|2168.12
#2020-01-17|2184.08
#2020-01-20| .
#2020-01-21|2200.80
#2020-01-22|2208.97
#2020-01-23|2228.68
#2020-01-24|2237.02
#2020-01-27|2231.01
#2020-01-28|2239.79
#2020-01-29|2247.87
#2020-01-30|2267.74
#2020-01-31|2256.29
#2020-02-03|2262.96
#2020-02-04|2239.21
#2020-02-05|2247.93
#2020-02-06|2246.70
#2020-02-07|2242.77
#2020-02-10|2251.42
#2020-02-11|2260.33
#2020-02-12|2258.49
#2020-02-13|2281.11
#2020-02-14|2294.86
#2020-02-17| .
#2020-02-18|2316.44
#2020-02-19|2289.17
#2020-02-20|2300.63
#2020-02-21|2295.62
#2020-02-24|2267.90
#2020-02-25|2221.06
#2020-02-26|2196.34
#2020-02-27|2091.35
#2020-02-28|2017.25
#2020-03-02|2142.05
#2020-03-03|2116.59
#2020-03-04|2236.05
#2020-03-05|2200.86
#2020-03-06|2182.93
#2020-03-09|2059.50
#2020-03-10|2081.51
#2020-03-11|1970.39
#2020-03-12|1771.03
#2020-03-13|1867.44
#2020-03-16|1651.17
#2020-03-17|1864.29
#2020-03-18|1773.27
#2020-03-19|1687.66
#2020-03-20|1556.47
#2020-03-23|1472.66
#2020-03-24|1637.42
#2020-03-25|1672.02
#2020-03-26|1813.78
#2020-03-27|1825.18
#2020-03-30|1894.03
#2020-03-31|1821.55
#2020-04-01|1709.40
#2020-04-02|1761.28
#2020-04-03|1697.42
#2020-04-06|1828.92
#2020-04-07|1810.01
#2020-04-08|1907.68
#2020-04-09|1992.29
#2020-04-10|1992.29
#2020-04-13|1926.33
#2020-04-14|1981.32
#2020-04-15|1912.29
#2020-04-16|1912.52
#2020-04-17|1979.15
#2020-04-20|1902.56
#2020-04-21|1870.25
#2020-04-22|1928.08
#2020-04-23|1893.21
#2020-04-24|1904.71
#2020-04-27|1930.12
#2020-04-28|1934.67
#2020-04-29|1917.06
#2020-04-30|1875.51
#2020-05-01|1829.04
#2020-05-04|1842.15
#2020-05-05|1860.81
#2020-05-06|1798.50
#2020-05-07|1804.69
#2020-05-08|1848.97
#2020-05-11|1836.51
#2020-05-12|1820.73
#2020-05-13|1803.27
#2020-05-14|1824.28
#2020-05-15|1797.06
#2020-05-18|1875.02
#2020-05-19|1839.64
#2020-05-20|1855.00
#2020-05-21|1835.88
#2020-05-22|1857.51
#2020-05-25|1857.51
#2020-05-26|1873.68
#2020-05-27|1897.07
#2020-05-28|1955.16
#2020-05-29|1971.42
#2020-06-01|1991.26
#2020-06-02|2000.74
#2020-06-03|2026.29
#2020-06-04|1987.12
#2020-06-05|2015.03
#2020-06-08|2072.30
#2020-06-09|2028.37
#2020-06-10|2016.75
#2020-06-11|1930.01
#2020-06-12|1927.64
#2020-06-15|1938.95
#2020-06-16|1949.87
#2020-06-17|1943.73
#2020-06-18|1943.48
#2020-06-19|1887.14
#2020-06-22|1914.17
#2020-06-23|1891.69
#2020-06-24|1871.61
#2020-06-25|1851.30
#2020-06-26|1828.43
#2020-06-29|1861.79
#2020-06-30|1869.49
#2020-07-01|1910.25
#2020-07-02|1915.89
#2020-07-03| .
#2020-07-06|1889.16
#2020-07-07|1882.42
#2020-07-08|1902.61
#2020-07-09|1877.87
#2020-07-10|1914.83
#2020-07-13|1914.49
#2020-07-14|1934.72
#2020-07-15|1927.32
#2020-07-16|1954.31
#2020-07-17|2000.05
#2020-07-20|1972.69
#2020-07-21|1977.82
#2020-07-22|2002.80
#2020-07-23|2004.33
#2020-07-24|1993.46
#2020-07-27|1967.54
#2020-07-28|1994.63
#2020-07-29|2003.24
#2020-07-30|2005.62
#2020-07-31|2008.90
#2020-08-03|1984.08
#2020-08-04|2004.32
#2020-08-05|1975.27
#2020-08-06|1985.67
#2020-08-07|2022.03
#2020-08-10|2020.25
#2020-08-11|1978.60
#2020-08-12|2009.02
#2020-08-13|2004.72
#2020-08-14|1988.09
#2020-08-17|1982.63
#2020-08-18|1977.49
#2020-08-19|1971.64
#2020-08-20|1952.83
#2020-08-21|1956.85
#2020-08-24|1976.37
#2020-08-25|1957.68
#2020-08-26|1934.96
#2020-08-27|1944.35
#2020-08-28|1950.59
#2020-08-31|1954.97
#2020-09-01|1931.98
#2020-09-02|1993.19
#2020-09-03|1968.29
#2020-09-04|1956.49
#2020-09-07| .
#2020-09-08|1948.21
#2020-09-09|1969.24
#2020-09-10|1931.94
#2020-09-11|1938.23
#2020-09-14|1966.47
#2020-09-15|1983.58
#2020-09-16|1974.69
#2020-09-17|1959.04
#2020-09-18|1924.13
#2020-09-21|1911.69
#2020-09-22|1924.90
#2020-09-23|1897.51
#2020-09-24|1919.80
#2020-09-25|1951.30
#2020-09-28|1959.78
#2020-09-29|1960.55
#2020-09-30|1968.60
#2020-10-01|1986.21
#2020-10-02|2009.14
#2020-10-05|2038.53
#2020-10-06|2060.17
#2020-10-07|2075.21
#2020-10-08|2109.32
#2020-10-09|2107.46
#2020-10-12|2119.68
#2020-10-13|2105.72
#2020-10-14|2101.33
#2020-10-15|2100.71
#2020-10-16|2126.37
#2020-10-19|2106.16
#2020-10-20|2119.76
#2020-10-21|2110.70
#2020-10-22|2142.10
#2020-10-23|2148.22
#2020-10-26|2147.50
#2020-10-27|2143.59
#2020-10-28|2079.29
#2020-10-29|2082.53
#2020-10-30|2060.91
#2020-11-02|2107.18
#2020-11-03|2137.90
#2020-11-04|2104.10
#2020-11-05|2129.49
#2020-11-06|2125.37
#2020-11-09|2161.55
#2020-11-10|2191.05
#2020-11-11|2202.96
#2020-11-12|2166.88
#2020-11-13|2191.57
#2020-11-16|2211.63
#2020-11-17|2172.04
#2020-11-18|2130.91
#2020-11-19|2110.10
#2020-11-20|2108.19
#2020-11-23|2107.27
#2020-11-24|2131.66
#2020-11-25|2137.39
#2020-11-26|2137.39
#2020-11-27|2118.00
#2020-11-30|2085.28
#2020-12-01|2101.29
#2020-12-02|2113.19
#2020-12-03|2089.71
#2020-12-04|2072.74
#2020-12-07|2083.79
#2020-12-08|2080.03
#2020-12-09|2075.14
#2020-12-10|2063.49
#2020-12-11|2067.20
#2020-12-14|2053.87
#2020-12-15|2097.33
#2020-12-16|2074.69
#2020-12-17|2087.68
#2020-12-18|2071.55
#2020-12-21|2053.50
#2020-12-22|2052.53
#2020-12-23|2050.28
#2020-12-24|2063.70
#2020-12-25|2063.70
#2020-12-28|2073.01
#2020-12-29|2069.28
#2020-12-30|2083.85
#2020-12-31|2118.10
#2021-01-01|2118.10
#2021-01-04|2060.91
#2021-01-05|2064.86
#2021-01-06|2131.01
#2021-01-07|2112.87
#2021-01-08|2138.14
#2021-01-11|2117.81
#2021-01-12|2107.02
#2021-01-13|2141.26
#2021-01-14|2131.20
#2021-01-15|2147.82
#2021-01-18|2147.82
#2021-01-19|2145.58
#2021-01-20|2155.23
#2021-01-21|2146.12
#2021-01-22|2151.17
#2021-01-25|2183.36
#2021-01-26|2156.39
#2021-01-27|2087.85
#2021-01-28|2117.28
#2021-01-29|2098.63
#2021-02-01|2112.34
#2021-02-02|2134.97
#2021-02-03|2131.22
#2021-02-04|2144.60
#2021-02-05|2158.02
#2021-02-08|2146.43
#2021-02-09|2149.84
#2021-02-10|2156.68
#2021-02-11|2151.39
#2021-02-12|2137.50
#2021-02-15|2137.50
#2021-02-16|2110.26
#2021-02-17|2108.69
#2021-02-18|2118.14
#2021-02-19|2084.67
#2021-02-22|2041.40
#2021-02-23|2054.51
#2021-02-24|2036.34
#2021-02-25|2017.38
#2021-02-26|1976.93
#2021-03-01|2023.39
#2021-03-02|2015.58
#2021-03-03|1988.35
#2021-03-04|1985.45
#2021-03-05|2013.64
#2021-03-08|2040.94
#2021-03-09|2073.51
#2021-03-10|2089.31
#2021-03-11|2084.94
#2021-03-12|2110.78
#2021-03-15|2139.10
#2021-03-16|2136.83
#2021-03-17|2098.42
#2021-03-18|2084.17
#2021-03-19|2091.11
#2021-03-22|2088.60
#2021-03-23|2115.78
#2021-03-24|2114.40
#2021-03-25|2134.46
#2021-03-26|2146.83
#2021-03-29|2162.24
#2021-03-30|2147.36
#2021-03-31|2163.99
#2021-04-01|2163.85
#2021-04-02|2163.85
#2021-04-05|2186.12
#2021-04-06|2197.38
#2021-04-07|2192.41
#2021-04-08|2191.15
#2021-04-09|2188.89
#2021-04-12|2189.39
#2021-04-13|2216.73
#2021-04-14|2224.40
#2021-04-15|2245.93
#2021-04-16|2265.25
#2021-04-19|2249.65
#2021-04-20|2275.05
#2021-04-21|2255.57
#2021-04-22|2238.89
#2021-04-23|2238.08
#2021-04-26|2226.80
#2021-04-27|2210.35
#2021-04-28|2206.44
#2021-04-29|2224.95
#2021-04-30|2239.82
#2021-05-03|2237.27
#2021-05-04|2223.56
#2021-05-05|2183.04
#2021-05-06|2200.81
#2021-05-07|2206.71
#2021-05-10|2219.16
#2021-05-11|2196.27
#2021-05-12|2140.53
#2021-05-13|2180.36
#2021-05-14|2193.42
#2021-05-17|2172.45
#2021-05-18|2173.89
#2021-05-19|2175.26
#2021-05-20|2193.80
#2021-05-21|2205.35
#2021-05-24|2201.54
#2021-05-25|2171.62
#2021-05-26|2171.60
#2021-05-27|2158.34
#2021-05-28|2168.92
#2021-05-31|2168.92
#2021-06-01|2155.50
#2021-06-02|2166.41
#2021-06-03|2178.35
#2021-06-04|2175.38
#2021-06-07|2180.39
#2021-06-08|2163.93
#2021-06-09|2179.67
#2021-06-10|2197.65
#2021-06-11|2202.48
#2021-06-14|2205.70
#2021-06-15|2209.42
#2021-06-16|2179.69
#2021-06-17|2191.98
#2021-06-18|2136.75
#2021-06-21|2164.47
#2021-06-22|2152.52
#2021-06-23|2133.28
#2021-06-24|2131.16
#2021-06-25|2157.74
#2021-06-28|2175.25
#2021-06-29|2140.97
#2021-06-30|2137.10
#2021-07-01|2161.47
#2021-07-02|2164.04
#2021-07-05|2164.04
#2021-07-06|2173.24
#2021-07-07|2182.79
#2021-07-08|2175.13
#2021-07-09|2179.40
#2021-07-12|2183.15
#2021-07-13|2163.30
#2021-07-14|2178.23
#2021-07-15|2202.10
#2021-07-16|2222.26
#2021-07-19|2184.70
#2021-07-20|2197.00
#2021-07-21|2176.63
#2021-07-22|2181.92
#2021-07-23|2206.38
#2021-07-26|2203.57
#2021-07-27|2239.88
#2021-07-28|2227.30
#2021-07-29|2232.77
#2021-07-30|2213.07
#2021-08-02|2227.65
#2021-08-03|2240.75
#2021-08-04|2235.51
#2021-08-05|2256.38
#2021-08-06|2256.47
#2021-08-09|2259.33
#2021-08-10|2262.41
#2021-08-11|2288.67
#2021-08-12|2293.20
#2021-08-13|2304.80
#2021-08-16|2315.52
#2021-08-17|2315.98
#2021-08-18|2308.18
#2021-08-19|2318.03
#2021-08-20|2352.12
#2021-08-23|2322.74
#2021-08-24|2311.04
#2021-08-25|2317.35
#2021-08-26|2309.93
#2021-08-27|2308.99
#2021-08-30|2312.04
#2021-08-31|2312.10
#2021-09-01|2342.54
#2021-09-02|2363.95
#2021-09-03|2343.90
#2021-09-06|2343.90
#2021-09-07|2316.95
#2021-09-08|2353.83
#2021-09-09|2340.96
#2021-09-10|2308.74
#2021-09-13|2309.50
#2021-09-14|2300.37
#2021-09-15|2297.18
#2021-09-16|2276.90
#2021-09-17|2243.04
#2021-09-20|2235.83
#2021-09-21|2232.56
#2021-09-22|2232.23
#2021-09-23|2221.73
#2021-09-24|2214.71
#2021-09-27|2190.14
#2021-09-28|2163.62
#2021-09-29|2187.46
#2021-09-30|2172.42
#2021-10-01|2170.94
#2021-10-04|2195.62
#2021-10-05|2193.02
#2021-10-06|2227.67
#2021-10-07|2222.71
#2021-10-08|2206.32
#2021-10-11|2172.84
#2021-10-12|2190.94
#2021-10-13|2219.76
#2021-10-14|2246.19
#2021-10-15|2244.64
#2021-10-18|2222.04
#2021-10-19|2251.83
#2021-10-20|2289.80
#2021-10-21|2291.11
#2021-10-22|2299.98
#2021-10-25|2293.14
#2021-10-26|2305.58
#2021-10-27|2294.36
#2021-10-28|2313.62
#2021-10-29|2301.20
#2021-11-01|2310.55
#2021-11-02|2309.09
#2021-11-03|2306.35
#2021-11-04|2293.17
#2021-11-05|2315.56
#2021-11-08|2280.53
#2021-11-09|2292.77
#2021-11-10|2310.35
#2021-11-11|2303.45
#2021-11-12|2302.86
#2021-11-15|2333.19
#2021-11-16|2322.01
#2021-11-17|2327.50
#2021-11-18|2314.57
#2021-11-19|2330.67
#2021-11-22|2336.31
#2021-11-23|2339.64
#2021-11-24|2341.35
#2021-11-25|2341.35
#2021-11-26|2303.39
#2021-11-29|2341.13
#2021-11-30|2275.59
#2021-12-01|2280.33
#2021-12-02|2308.27
#2021-12-03|2321.51
#2021-12-06|2359.89
#2021-12-07|2379.30
#2021-12-08|2380.08
#2021-12-09|2373.92
#2021-12-10|2384.84
#2021-12-13|2411.75
#2021-12-14|2390.97
#2021-12-15|2432.76
#2021-12-16|2441.61
#2021-12-17|2406.88
#2021-12-20|2404.17
#2021-12-21|2404.96
#2021-12-22|2414.11
#2021-12-23|2413.20
#2021-12-24|2413.20
#2021-12-27|2423.96
#2021-12-28|2444.88
#2021-12-29|2456.14
#2021-12-30|2469.11
#2021-12-31|2479.15
#2022-01-03|2458.03
#2022-01-04|2448.41
#2022-01-05|2439.96
#2022-01-06|2408.55
#2022-01-07|2429.64
#2022-01-10|2411.76
#2022-01-11|2393.24
#2022-01-12|2403.43
#2022-01-13|2412.10
#2022-01-14|2395.82
#2022-01-17|2395.82
#2022-01-18|2365.74
#2022-01-19|2378.78
#2022-01-20|2381.46
#2022-01-21|2371.99
#2022-01-24|2351.66
#2022-01-25|2301.89
#2022-01-26|2280.68
#2022-01-27|2294.47
#2022-01-28|2320.54
#2022-01-31|2374.18
#2022-02-01|2343.54
#2022-02-02|2377.48
#2022-02-03|2364.00
#2022-02-04|2349.80
#2022-02-07|2342.60
#2022-02-08|2344.71
#2022-02-09|2359.09
#2022-02-10|2300.44
#2022-02-11|2299.85
#2022-02-14|2280.86
#2022-02-15|2271.76
#2022-02-16|2276.61
#2022-02-17|2276.91
#2022-02-18|2264.69
#2022-02-21|2264.69
#2022-02-22|2261.56
#2022-02-23|2219.50
#2022-02-24|2247.54
#2022-02-25|2313.97
#2022-02-28|2330.28
#2022-03-01|2308.46
#2022-03-02|2333.71
#2022-03-03|2373.72
#2022-03-04|2421.15
#2022-03-07|2458.33
#2022-03-08|2420.53
#2022-03-09|2402.86
#2022-03-10|2416.57
#2022-03-11|2405.52
#2022-03-14|2403.62
#2022-03-15|2437.14
#2022-03-16|2437.44
#2022-03-17|2445.41
#2022-03-18|2422.07
#2022-03-21|2432.15
#2022-03-22|2440.92
#2022-03-23|2441.37
#2022-03-24|2468.83
#2022-03-25|2503.38
#2022-03-28|2519.29
#2022-03-29|2541.40
#2022-03-30|2560.63
#2022-03-31|2554.21
#2022-04-01|2592.75
#2022-04-04|2576.80
#2022-04-05|2594.99
#2022-04-06|2643.80
#2022-04-07|2636.89
#2022-04-08|2643.88
#2022-04-11|2600.22
#2022-04-12|2609.70
#2022-04-13|2607.60
#2022-04-14|2605.27
#2022-04-15|2605.27
#2022-04-18|2593.04
#2022-04-19|2610.39
#2022-04-20|2626.73
#2022-04-21|2577.14
#2022-04-22|2528.74
#2022-04-25|2511.99
#2022-04-26|2485.78
#2022-04-27|2476.70
#2022-04-28|2506.99
#2022-04-29|2433.31
#2022-05-02|2411.99
#2022-05-03|2423.57
#2022-05-04|2479.63
#2022-05-05|2453.62
#2022-05-06|2473.31
#2022-05-09|2448.85
#2022-05-10|2418.36
#2022-05-11|2437.71
#2022-05-12|2403.85
#2022-05-13|2435.28
#2022-05-16|2443.59
#2022-05-17|2476.25
#2022-05-18|2451.09
#2022-05-19|2447.09
#2022-05-20|2451.27
#2022-05-23|2480.54
#2022-05-24|2528.30
#2022-05-25|2531.80
#2022-05-26|2537.77
#2022-05-27|2583.85
#2022-05-30|2583.85
#2022-05-31|2549.05
#2022-06-01|2545.96
#2022-06-02|2569.08
#2022-06-03|2559.88
#2022-06-06|2574.50
#2022-06-07|2585.10
#2022-06-08|2535.64
#2022-06-09|2474.68
#2022-06-10|2449.44
#2022-06-13|2331.61
#2022-06-14|2273.24
#2022-06-15|2296.92
#2022-06-16|2246.26
#2022-06-17|2228.18
#2022-06-20|2228.18
#2022-06-21|2272.00
#2022-06-22|2295.26
#2022-06-23|2346.09
#2022-06-24|2386.25
#2022-06-27|2404.03
#2022-06-28|2390.01
#2022-06-29|2388.30
#2022-06-30|2415.24
#2022-07-01|2478.12
#2022-07-04|2478.12
#2022-07-05|2395.07
#2022-07-06|2415.85
#2022-07-07|2420.25
#2022-07-08|2415.21
#2022-07-11|2425.82
#2022-07-12|2414.95
#2022-07-13|2404.60
#2022-07-14|2405.75
#2022-07-15|2403.74
#2022-07-18|2373.65
#2022-07-19|2392.83
#2022-07-20|2362.07
#2022-07-21|2366.80
#2022-07-22|2398.53
#2022-07-25|2427.13
#2022-07-26|2436.12
#2022-07-27|2441.90
#2022-07-28|2538.11
#2022-07-29|2561.26
#2022-08-01|2563.07
#2022-08-02|2560.84
#2022-08-03|2578.53
#2022-08-04|2592.70
#2022-08-05|2588.95
#2022-08-08|2591.06
#2022-08-09|2620.51
#2022-08-10|2637.07
#2022-08-11|2638.08
#2022-08-12|2682.17
#2022-08-15|2706.26
#2022-08-16|2709.36
#2022-08-17|2702.26
#2022-08-18|2711.99
#2022-08-19|2706.40
#2022-08-22|2665.91
#2022-08-23|2649.87
#2022-08-24|2663.02
#2022-08-25|2685.49
#2022-08-26|2645.30
#2022-08-29|2650.68
#2022-08-30|2610.67
#2022-08-31|2595.38
#2022-09-01|2632.72
#2022-09-02|2605.30
#2022-09-05|2605.30
#2022-09-06|2612.13
#2022-09-07|2694.37
#2022-09-08|2696.27
#2022-09-09|2706.74
#2022-09-12|2734.41
#2022-09-13|2661.44
#2022-09-14|2683.34
#2022-09-15|2617.76
#2022-09-16|2608.31
#2022-09-19|2644.90
#2022-09-20|2606.69
#2022-09-21|2568.37
#2022-09-22|2555.80
#2022-09-23|2523.97
#2022-09-26|2466.83
#2022-09-27|2428.31
#2022-09-28|2454.18
#2022-09-29|2354.59
#2022-09-30|2310.85
#2022-10-03|2379.82
#2022-10-04|2435.97
#2022-10-05|2383.95
#2022-10-06|2306.25
#2022-10-07|2254.51
#2022-10-10|2258.34
#2022-10-11|2249.19
#2022-10-12|2173.64
#2022-10-13|2228.22
#2022-10-14|2191.01
#2022-10-17|2238.84
#2022-10-18|2279.08
#2022-10-19|2247.76
#2022-10-20|2189.47
#2022-10-21|2230.98
#2022-10-24|2249.22
#2022-10-25|2298.47
#2022-10-26|2294.63
#2022-10-27|2306.99
#2022-10-28|2375.28
#2022-10-31|2353.19
#2022-11-01|2364.30
#2022-11-02|2341.31
#2022-11-03|2356.92
#2022-11-04|2367.33
#2022-11-07|2321.63
#2022-11-08|2335.84
#2022-11-09|2314.23
#2022-11-10|2429.72
#2022-11-11|2404.43
#2022-11-14|2363.91
#2022-11-15|2392.11
#2022-11-16|2412.28
#2022-11-17|2370.53
#2022-11-18|2416.27
#2022-11-21|2427.17
#2022-11-22|2448.46
#2022-11-23|2475.48
#2022-11-24|2475.48
#2022-11-25|2490.17
#2022-11-28|2462.11
#2022-11-29|2444.52
#2022-11-30|2508.68
#2022-12-01|2504.02
#2022-12-02|2496.47
#2022-12-05|2482.80
#2022-12-06|2493.83
#2022-12-07|2486.11
#2022-12-08|2500.64
#2022-12-09|2485.50
#2022-12-12|2543.43
#2022-12-13|2551.97
#2022-12-14|2550.60
#2022-12-15|2517.09
#2022-12-16|2478.19
#2022-12-19|2466.70
#2022-12-20|2469.75
#2022-12-21|2505.10
#2022-12-22|2483.64
#2022-12-23|2510.76
#2022-12-26|2510.76
#2022-12-27|2524.01
#2022-12-28|2500.85
#2022-12-29|2521.49
#2022-12-30|2498.64
#2023-01-02|2498.64
#2023-01-03|2497.29
#2023-01-04|2520.77
#2023-01-05|2462.42
#2023-01-06|2510.53
#2023-01-09|2523.83
#2023-01-10|2523.68
#2023-01-11|2543.28
#2023-01-12|2529.93
#2023-01-13|2516.81
#2023-01-16|2516.81
#2023-01-17|2517.49
#2023-01-18|2458.47
#2023-01-19|2428.48
#2023-01-20|2442.16
#2023-01-23|2447.87
#2023-01-24|2459.19
#2023-01-25|2410.45
#2023-01-26|2419.91
#2023-01-27|2417.53
#2023-01-30|2405.04
#2023-01-31|2424.75
#2023-02-01|2429.24
#2023-02-02|2435.79
#2023-02-03|2384.90
#2023-02-06|2406.40
#2023-02-07|2408.07
#2023-02-08|2366.45
#2023-02-09|2332.61
#2023-02-10|2379.28
#2023-02-13|2393.64
#2023-02-14|2385.59
#2023-02-15|2404.89
#2023-02-16|2383.80
#2023-02-17|2409.68
#2023-02-20|2409.68
#2023-02-21|2360.68
#2023-02-22|2349.97
#2023-02-23|2336.02
#2023-02-24|2337.77
#2023-02-27|2324.70
#2023-02-28|2286.41
#2023-03-01|2250.96
#2023-03-02|2295.00
#2023-03-03|2336.45
#2023-03-06|2350.73
#2023-03-07|2317.59
#2023-03-08|2334.84
#2023-03-09|2315.32
#2023-03-10|2276.82
#2023-03-13|2309.12
#2023-03-14|2340.96
#2023-03-15|2368.11
#2023-03-16|2383.98
#2023-03-17|2360.59
#2023-03-20|2379.48
#2023-03-21|2337.02
#2023-03-22|2290.36
#2023-03-23|2268.50
#2023-03-24|2337.10
#2023-03-27|2337.92
#2023-03-28|2344.47
#2023-03-29|2376.34
#2023-03-30|2387.13
#2023-03-31|2408.27
#2023-04-03|2392.68
#2023-04-04|2403.09
#2023-04-05|2462.38
#2023-04-06|2478.03
#2023-04-07|2478.03
#2023-04-10|2474.26
#2023-04-11|2476.59
#2023-04-12|2474.59
#2023-04-13|2476.14
#2023-04-14|2449.80
#2023-04-17|2463.84
#2023-04-18|2452.36
#2023-04-19|2468.89
#2023-04-20|2467.44
#2023-04-21|2475.85
#2023-04-24|2487.43
#2023-04-25|2479.92
#2023-04-26|2415.97
#2023-04-27|2448.97
#2023-04-28|2448.46
#2023-05-01|2452.64
#2023-05-02|2423.11
#2023-05-03|2416.58
#2023-05-04|2430.09
#2023-05-05|2444.92
#2023-05-08|2439.02
#2023-05-09|2435.99
#2023-05-10|2460.29
#2023-05-11|2434.21
#2023-05-12|2451.44
#2023-05-15|2425.08
#2023-05-16|2371.20
#2023-05-17|2364.30
#2023-05-18|2355.25
#2023-05-19|2349.26
#2023-05-22|2351.42
#2023-05-23|2345.14
#2023-05-24|2330.41
#2023-05-25|2298.13
#2023-05-26|2299.15
#2023-05-29|2299.15
#2023-05-30|2290.39
#2023-05-31|2312.88
#2023-06-01|2297.25
#2023-06-02|2320.18
#2023-06-05|2329.83
#2023-06-06|2330.00
#2023-06-07|2367.51
#2023-06-08|2377.47
#2023-06-09|2362.95
#2023-06-12|2358.56
#2023-06-13|2359.85
#2023-06-14|2356.70
#2023-06-15|2383.19
#2023-06-16|2398.21
#2023-06-19|2398.21
#2023-06-20|2369.02
#2023-06-21|2389.40
#2023-06-22|2373.21
#2023-06-23|2337.84
#2023-06-26|2361.91
#2023-06-27|2361.17
#2023-06-28|2326.76
#2023-06-29|2326.03
#2023-06-30|2356.06
#2023-07-03|2371.00
#2023-07-04|2371.00
#2023-07-05|2398.71
#2023-07-06|2367.37
#2023-07-07|2349.49
#2023-07-10|2339.46
#2023-07-11|2366.18
#2023-07-12|2400.35
#2023-07-13|2408.13
#2023-07-14|2397.14
#2023-07-17|2372.61
#2023-07-18|2355.17
#2023-07-19|2379.35
#2023-07-20|2422.51
#2023-07-21|2460.25
#2023-07-24|2452.53
#2023-07-25|2455.39
#2023-07-26|2451.53
#2023-07-27|2405.54
#2023-07-28|2402.86
#2023-07-31|2405.29
#2023-08-01|2376.28
#2023-08-02|2373.57
#2023-08-03|2319.50
#2023-08-04|2290.50
#2023-08-07|2288.84
#2023-08-08|2295.62
#2023-08-09|2302.73
#2023-08-10|2295.35
#2023-08-11|2305.25
#2023-08-14|2283.62
#2023-08-15|2243.24
#2023-08-16|2252.52
#2023-08-17|2244.74
#2023-08-18|2255.12
#2023-08-21|2241.90
#2023-08-22|2248.51
#2023-08-23|2259.05
#2023-08-24|2245.15
#2023-08-25|2260.90
#2023-08-28|2263.12
#2023-08-29|2273.84
#2023-08-30|2265.84
#2023-08-31|2245.30
#2023-09-01|2236.68
#2023-09-04|2236.68
#2023-09-05|2202.01
#2023-09-06|2204.32
#2023-09-07|2229.99
#2023-09-08|2250.22
#2023-09-11|2258.07
#2023-09-12|2262.55
#2023-09-13|2286.52
#2023-09-14|2320.22
#2023-09-15|2309.70
#2023-09-18|2308.61
#2023-09-19|2295.81
#2023-09-20|2296.83
#2023-09-21|2276.49
#2023-09-22|2275.79
#2023-09-25|2271.89
#2023-09-26|2202.57
#2023-09-27|2152.12
#2023-09-28|2103.47
#2023-09-29|2107.80
#2023-10-02|2002.28
#2023-10-03|2026.40
#2023-10-04|2017.48
#2023-10-05|2004.94
#2023-10-06|2031.75
#2023-10-09|2047.41
#2023-10-10|2079.97
#2023-10-11|2118.58
#2023-10-12|2088.01
#2023-10-13|2111.80
#2023-10-16|2132.81
#2023-10-17|2127.30
#2023-10-18|2105.56
#2023-10-19|2085.44
#2023-10-20|2064.95
#2023-10-23|2048.31
#2023-10-24|2107.39
#2023-10-25|2119.44
#2023-10-26|2137.12
#2023-10-27|2098.67
#2023-10-30|2117.82
#2023-10-31|2138.21
#2023-11-01|2162.75
#2023-11-02|2206.54
#2023-11-03|2218.30
#2023-11-06|2216.50
#2023-11-07|2198.98
#2023-11-08|2183.73
#2023-11-09|2151.04
#2023-11-10|2161.68
#2023-11-13|2135.17
#2023-11-14|2222.66
#2023-11-15|2214.75
#2023-11-16|2225.18
#2023-11-17|2232.47
#2023-11-20|2226.91
#2023-11-21|2233.00
#2023-11-22|2242.12
#2023-11-23|2242.12
#2023-11-24|2247.98
#2023-11-27|2250.57
#2023-11-28|2257.87
#2023-11-29|2238.62
#2023-11-30|2246.43
#2023-12-01|2277.28
#2023-12-04|2266.32
#2023-12-05|2251.34
#2023-12-06|2280.34
#2023-12-07|2274.61
#2023-12-08|2271.90
#2023-12-11|2285.14
#2023-12-12|2274.84
#2023-12-13|2361.05
#2023-12-14|2330.50
#2023-12-15|2293.84
#2023-12-18|2285.83
#2023-12-19|2299.45
#2023-12-20|2251.75
#2023-12-21|2252.35
#2023-12-22|2259.27
#2023-12-25|2259.27
#2023-12-26|2275.23
#2023-12-27|2275.23
#2023-12-28|2293.10
#2023-12-29|2290.08
#2024-01-01|2290.08
#2024-01-02|2321.37
#2024-01-03|2330.31
#2024-01-04|2323.28
#2024-01-05|2333.07
#2024-01-08|2350.88
#2024-01-09|2331.50
#2024-01-10|2327.66
#2024-01-11|2274.31
#2024-01-12|2286.13
#2024-01-15|2286.13
#2024-01-16|2260.72
#2024-01-17|2225.20
#2024-01-18|2201.08
#2024-01-19|2199.80
#2024-01-22|2188.10
#2024-01-23|2193.14
#2024-01-24|2165.20
#2024-01-25|2206.60
#2024-01-26|2216.17
#2024-01-29|2230.69
#2024-01-30|2229.87
#2024-01-31|2223.04
#2024-02-01|2268.31
#2024-02-02|2227.62
#2024-02-05|2177.75
#2024-02-06|2186.26
#2024-02-07|2186.73
#2024-02-08|2173.33
#2024-02-09|2187.15
#2024-02-12|2212.42
#2024-02-13|2177.48
#2024-02-14|2192.08
#2024-02-15|2225.83
#2024-02-16|2225.92
#2024-02-19|2225.92
#2024-02-20|2222.82
#2024-02-21|2253.03
#2024-02-22|2239.07
#2024-02-23|2257.67
#2024-02-26|2212.73
#2024-02-27|2261.47
#2024-02-28|2270.93
#2024-02-29|2271.52
#2024-03-01|2254.12
#2024-03-04|2292.65
#2024-03-05|2289.39
#2024-03-06|2310.80
#2024-03-07|2331.69
#2024-03-08|2337.24
#2024-03-11|2342.21
#2024-03-12|2324.09
#2024-03-13|2345.20
#2024-03-14|2330.62
#2024-03-15|2334.83
#2024-03-18|2346.09
#2024-03-19|2372.24
#2024-03-20|2381.33
#2024-03-21|2377.73
#2024-03-22|2384.22
#2024-03-25|2400.11
#2024-03-26|2367.41
#2024-03-27|2432.71
#2024-03-28|2451.76
#2024-03-29|2451.76
#2024-04-01|2438.91
#2024-04-02|2440.85
#2024-04-03|2435.83
#2024-04-04|2428.29
#2024-04-05|2445.72
#2024-04-08|2460.58
#2024-04-09|2466.56
#2024-04-10|2428.46
#2024-04-11|2426.12
#2024-04-12|2404.94
#2024-04-15|2381.31
#2024-04-16|2349.75
#2024-04-17|2400.80
#2024-04-18|2409.15
#2024-04-19|2440.61
#2024-04-22|2467.08
#2024-04-23|2482.89
#2024-04-24|2497.98
#2024-04-25|2508.10
#2024-04-26|2480.65
#2024-04-29|2522.89
#2024-04-30|2506.88
#2024-05-01|2538.78
#2024-05-02|2554.52
#2024-05-03|2579.40
#2024-05-06|2596.42
#2024-05-07|2620.79
#2024-05-08|2651.54
#2024-05-09|2698.49
#2024-05-10|2694.05
#2024-05-13|2695.89
#2024-05-14|2706.39
#2024-05-15|2748.35
#2024-05-16|2737.26
#2024-05-17|2737.69
#2024-05-20|2732.14
#2024-05-21|2761.61
#2024-05-22|2729.51
#2024-05-23|2685.74
#2024-05-24|2718.39
#2024-05-27|2718.39
#2024-05-28|2721.02
#2024-05-29|2685.31
#2024-05-30|2726.24
#2024-05-31|2767.79
#2024-06-03|2728.35
#2024-06-04|2721.23
#2024-06-05|2708.44
#2024-06-06|2677.36
#2024-06-07|2646.60
#2024-06-10|2687.74
#2024-06-11|2661.20
#2024-06-12|2641.50
#2024-06-13|2648.86
#2024-06-14|2639.56
#2024-06-17|2608.82
#2024-06-18|2606.64
#2024-06-19|2606.64
#2024-06-20|2633.94
#2024-06-21|2620.41
#2024-06-24|2652.22
#2024-06-25|2628.12
#2024-06-26|2616.65
#2024-06-27|2620.14
#2024-06-28|2583.56
#2024-07-01|2566.74
#2024-07-02|2578.82
#2024-07-03|2602.12
#2024-07-04|2602.12
#2024-07-05|2603.16
#2024-07-08|2607.57
#2024-07-09|2615.10
#2024-07-10|2638.19
#2024-07-11|2688.58
#2024-07-12|2706.87
#2024-07-15|2632.44
#2024-07-16|2651.65
#2024-07-17|2643.95
#2024-07-18|2644.98
#2024-07-19|2649.84
#2024-07-22|2675.40
#2024-07-23|2655.64
#2024-07-24|2687.87
#2024-07-25|2663.76
#2024-07-26|2691.85
#2024-07-29|2704.38
#2024-07-30|2716.24
#2024-07-31|2762.34
#2024-08-01|2814.68
#2024-08-02|2817.40
#2024-08-05|2742.35
#2024-08-06|2766.87
#2024-08-07|2785.68
#2024-08-08|2791.39
#2024-08-09|2799.46
#2024-08-12|2802.76
#2024-08-13|2822.83
#2024-08-14|2820.55
#2024-08-15|2816.94
#2024-08-16|2833.51
#2024-08-19|2852.39
#2024-08-20|2845.43
#2024-08-21|2868.62
#2024-08-22|2860.01
#2024-08-23|2870.69
#2024-08-26|2888.40
#2024-08-27|2865.71
#2024-08-28|2861.91
#2024-08-29|2881.57
#2024-08-30|2903.64
#2024-09-02|2903.64
#2024-09-03|2894.34
#2024-09-04|2919.84
#2024-09-05|2910.05
#2024-09-06|2881.47
#2024-09-09|2911.02
#2024-09-10|2926.46
#2024-09-11|2943.48
#2024-09-12|2950.21
#2024-09-13|2994.64
#2024-09-16|3016.92
#2024-09-17|3015.55
#2024-09-18|2992.16
#2024-09-19|2972.39
#2024-09-20|3060.90
#2024-09-23|3093.47
#2024-09-24|3072.12
#2024-09-25|3091.74
#2024-09-26|3068.01
#2024-09-27|3100.05
#2024-09-30|3113.48
#2024-10-01|3140.70
#2024-10-02|3143.18
#2024-10-03|3144.69
#2024-10-04|3142.26
#2024-10-07|3069.95
#2024-10-08|3071.20
#2024-10-09|3037.99
#2024-10-10|3023.09
#2024-10-11|3048.84
#2024-10-14|3090.99
#2024-10-15|3099.01
#2024-10-16|3164.53
#2024-10-17|3127.26
#2024-10-18|3146.74
#2024-10-21|3138.57
#2024-10-22|3125.43
#2024-10-23|3158.90
#2024-10-24|3136.64
#2024-10-25|3090.51
#2024-10-28|3118.32
#2024-10-29|3048.95
#2024-10-30|3039.28
#2024-10-31|3076.81
#2024-11-01|3003.82
#2024-11-04|2962.01
#2024-11-05|3005.54
#2024-11-06|2957.86
#2024-11-07|2967.60
#2024-11-08|3019.71
#2024-11-11|3028.46
#2024-11-12|2987.07
#2024-11-13|2981.94
#2024-11-14|2977.77
#2024-11-15|3020.85
#2024-11-18|3040.56
#2024-11-19|3063.73
#2024-11-20|3065.70
#2024-11-21|3121.98
#2024-11-22|3101.32
#2024-11-25|3106.74
#2024-11-26|3164.80
#2024-11-27|3160.69
#2024-11-28|3160.69
#2024-11-29|3164.69
#2024-12-02|3094.07
#2024-12-03|3067.42
#2024-12-04|3070.61
#2024-12-05|3081.52
#2024-12-06|3043.14
#2024-12-09|2998.41
#2024-12-10|2970.90
#2024-12-11|2957.89
#2024-12-12|2952.20
#2024-12-13|2954.08
#2024-12-16|2929.49
#2024-12-17|2918.47
#2024-12-18|2848.16
#2024-12-19|2857.22
#2024-12-20|2903.50
#2024-12-23|2917.49
#2024-12-24|2932.93
#2024-12-25|2932.93
#2024-12-26|2924.91
#2024-12-27|2915.66
#2024-12-30|2906.16
#2024-12-31|2901.49
#2025-01-01|2901.49
#2025-01-02|2930.63
#2025-01-03|2970.33
#2025-01-06|2945.94
#2025-01-07|2934.18
#2025-01-08|2927.91
#2025-01-09|2927.91
#2025-01-10|2920.48
#2025-01-13|2877.27
#2025-01-14|2916.49
#2025-01-15|2959.91
#2025-01-16|3036.38
#2025-01-17|3036.44
#2025-01-20|3036.44
#2025-01-21|3085.79
#2025-01-22|3022.37
#2025-01-23|3040.33
#2025-01-24|3080.62
#2025-01-27|2980.40
#2025-01-28|2935.84
#2025-01-29|2945.76
#2025-01-30|3013.38
#2025-01-31|2992.69
#2025-02-03|3004.36
#2025-02-04|2978.26
#2025-02-05|3007.15
#2025-02-06|3003.87
#2025-02-07|2992.44
#2025-02-10|3034.08
#2025-02-11|3043.77
#2025-02-12|3039.54
#2025-02-13|3042.24
#2025-02-14|3029.49
#2025-02-17|3029.49
#2025-02-18|3066.38
#2025-02-19|3080.12
#2025-02-20|3078.95
#2025-02-21|3066.21
#2025-02-24|3045.65
#2025-02-25|3052.82
#2025-02-26|3066.81
#2025-02-27|2984.21
#2025-02-28|3034.13
#2025-03-03|3033.05
#2025-03-04|2985.06
#2025-03-05|2962.26
#2025-03-06|2895.10
#2025-03-07|2949.56
#2025-03-10|2982.56
#2025-03-11|2957.24
#2025-03-12|2947.90
#2025-03-13|2955.64
#2025-03-14|3011.57
#2025-03-17|3020.79
#2025-03-18|2996.88
#2025-03-19|3011.63
#2025-03-20|3027.58
#2025-03-21|3009.08
#2025-03-24|3010.26
#2025-03-25|2959.63
#2025-03-26|2973.59
#2025-03-27|2971.64
#2025-03-28|2990.46
#2025-03-31|3019.27
#2025-04-01|3031.96
#2025-04-02|3048.47
#2025-04-03|3014.01
#2025-04-04|2837.90
#2025-04-07|2799.06
#2025-04-08|2783.72
#2025-04-09|2911.70
#2025-04-10|2885.20
#2025-04-11|2914.99
#2025-04-14|2966.83
#2025-04-15|2968.57
#2025-04-16|2935.91
#2025-04-17|2965.50
#2025-04-18|2965.50
#2025-04-21|2884.46
#2025-04-22|2969.63
#2025-04-23|2988.06
#2025-04-24|2993.07
#2025-04-25|2983.16
#2025-04-28|3004.56
#2025-04-29|3028.12
#2025-04-30|3009.41
#2025-05-01|3025.05
#2025-05-02|3048.12
#2025-05-05|3037.66
#2025-05-06|3079.35
#2025-05-07|3089.71
#2025-05-08|3070.33
#2025-05-09|3080.44
#2025-05-12|3079.97
#2025-05-13|3091.95
#2025-05-14|3077.68
#2025-05-15|3138.87
#2025-05-16|3186.78
#2025-05-19|3193.64
#2025-05-20|3207.77
#2025-05-21|3138.47
#2025-05-22|3087.36
#2025-05-23|3124.48
#2025-05-26|3124.48
#2025-05-27|3151.83
#2025-05-28|3108.98
#2025-05-29|3133.84
#2025-05-30|3166.56
#2025-06-02|3180.00
#2025-06-03|3191.97
#2025-06-04|3135.64
#2025-06-05|3132.31
#2025-06-06|3147.47
#2025-06-09|3127.20
#2025-06-10|3129.81
#2025-06-11|3136.07
#2025-06-12|3178.54
#2025-06-13|3164.48
#2025-06-16|3152.22
#2025-06-17|3121.75
#2025-06-18|3132.62
#2025-06-19|3132.62
#2025-06-20|3139.31
#2025-06-23|3174.02
#2025-06-24|3190.20
#2025-06-25|3146.43
#2025-06-26|3179.17
#2025-06-27|3189.20
#2025-06-30|3195.69
#2025-07-01|3204.42
#2025-07-02|3182.65
#2025-07-03|3211.46
#2025-07-04|3211.46
#2025-07-07|3219.87
#2025-07-08|3179.95
#2025-07-09|3215.06
#2025-07-10|3239.05
#2025-07-11|3238.05
#2025-07-14|3249.54
#2025-07-15|3216.71
#2025-07-16|3211.36
#2025-07-17|3222.95
#2025-07-18|3290.22
#2025-07-21|3292.30
#2025-07-22|3336.52
#2025-07-23|3316.38
#2025-07-24|3305.22
#2025-07-25|3314.38
#2025-07-28|3288.13
#2025-07-29|3323.27
#2025-07-30|3351.36
#2025-07-31|3370.51
#2025-08-01|3369.28
#2025-08-04|3431.18
#2025-08-05|3394.65
#2025-08-06|3356.38
#2025-08-07|3390.06
#2025-08-08|3375.83
#2025-08-11|3363.01
#2025-08-12|3385.48
#2025-08-13|3388.30
#2025-08-14|3365.90
#2025-08-15|3359.48
#2025-08-18|3348.43
#2025-08-19|3371.97
#2025-08-20|3373.00
#2025-08-21|3347.44
#2025-08-22|3364.40
#2025-08-25|3326.03
#2025-08-26|3338.09
#2025-08-27|3337.37
#2025-08-28|3314.55
#2025-08-29|3293.65
#2025-09-01|3293.65
#2025-09-02|3280.42
#2025-09-03|3274.83
#2025-09-04|3271.60
#2025-09-05|3260.21
#2025-09-08|3224.75
#2025-09-09|3253.67
#2025-09-10|3318.61
#2025-09-11|3328.99
#2025-09-12|3351.89
#2025-09-15|3362.40
#2025-09-16|3301.42
#2025-09-17|3309.48
#2025-09-18|3315.12
#2025-09-19|3339.21
#2025-09-22|3380.79
#2025-09-23|3384.78
#2025-09-24|3404.23
#2025-09-25|3366.02
#2025-09-26|3416.29
#2025-09-29|3426.49
#2025-09-30|3429.14
#2025-10-01|3483.46
#2025-10-02|3484.97
#2025-10-03|3519.66
#2025-10-06|3556.83
#2025-10-07|3566.41
#2025-10-08|3602.91
#2025-10-09|3602.24
#2025-10-10|3576.05
#2025-10-13|3627.15
#2025-10-14|3657.43
#2025-10-15|3705.10
#2025-10-16|3662.13
#2025-10-17|3639.32
#2025-10-20|3626.90
#2025-10-21|3575.52
#2025-10-22|3551.85
#2025-10-23|3560.68
#2025-10-24|3620.95
#2025-10-27|3633.60
#2025-10-28|3565.58
#2025-10-29|3582.28
#2025-10-30|3562.14
#2025-10-31|3534.01
#2025-11-03|3537.91
#2025-11-04|3507.87
#2025-11-05|3514.09
#2025-11-06|3484.35
#2025-11-07|3539.36
#2025-11-10|3542.87
#2025-11-11|3534.10
#2025-11-12|3549.69
#2025-11-13|3484.27
#2025-11-14|3488.27
#2025-11-17|3518.34
#2025-11-18|3508.04
#2025-11-19|3490.06
#2025-11-20|3455.52
#2025-11-21|3450.87
#2025-11-24|3501.15
#2025-11-25|3489.97
#2025-11-26|3540.19
#2025-11-27|3540.19
#2025-11-28|3569.80
#2025-12-01|3485.93
#2025-12-02|3464.75
#2025-12-03|3456.25
#2025-12-04|3459.16
#2025-12-05|3416.65
#2025-12-08|3374.37
#2025-12-09|3375.10
#2025-12-10|3375.92
#2025-12-11|3407.76
#2025-12-12|3374.90
#2025-12-15|3399.95
#2025-12-16|3397.00
#2025-12-17|3352.63
#2025-12-18|3399.91
#2025-12-19|3357.91
#2025-12-22|3369.60
#2025-12-23|3378.25
#2025-12-24|3397.20
#2025-12-25|3397.20
#2025-12-26|3391.79
#2025-12-29|3394.42
#2025-12-30|3399.64
#2025-12-31|3378.97
#2026-01-01|3378.97
#2026-01-02|3427.34
#2026-01-05|3397.24
#2026-01-06|3414.45
#2026-01-07|3321.66
#2026-01-08|3324.38
#2026-01-09|3381.15
#2026-01-12|3383.79
#2026-01-13|3400.19
#2026-01-14|3420.49
#2026-01-15|3463.70
#2026-01-16|3432.30
#2026-01-19|3432.30
#2026-01-20|3395.83
#2026-01-21|3411.01
#2026-01-22|3389.29
#2026-01-23|3371.21
#2026-01-26|3388.96
#2026-01-27|3437.26
#2026-01-28|3437.71
#2026-01-29|3433.00
#2026-01-30|3418.80
#2026-02-02|3358.12
#2026-02-03|3412.37
#2026-02-04|3381.09
#2026-02-05|3381.46
#2026-02-06|3416.73
#2026-02-09|3435.99
#2026-02-10|3486.51
#2026-02-11|3515.24
#2026-02-12|3567.31
#2026-02-13|3671.06
#2026-02-16|3671.06
#2026-02-17|3668.47
#2026-02-18|3605.29
#2026-02-19|3646.31
#2026-02-20|3662.03
#2026-02-23|3686.79
#2026-02-24|3738.35
#2026-02-25|3756.43
#2026-02-26|3734.87
#2026-02-27|3774.46
#2026-03-02|3738.37
#2026-03-03|3709.03
#2026-03-04|3720.71
#2026-03-05|3695.63
#2026-03-06|3673.03
#2026-03-09|3687.54
#2026-03-10|3669.62
#2026-03-11|3630.57
#2026-03-12|3649.02
#2026-03-13|3678.11
#2026-03-16|3703.25
#2026-03-17|3697.54
#2026-03-18|3674.21
#2026-03-19|3655.18
#2026-03-20|3486.74
#2026-03-23|3529.18
#2026-03-24|3559.00
#2026-03-25|3572.84
#2026-03-26|3571.78
#2026-03-27|3596.56
#2026-03-30|3611.69
#2026-03-31|3607.63
#2026-04-01|3625.32
#2026-04-02|3636.07