Table Data - Nasdaq US Multi-utilities Large Mid Cap Index
| Title | Nasdaq US Multi-utilities Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQUSB65102000LM |
| 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 11:00 PM CDT |
| Notes | For more information about this series, see: NQUSB65102000LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1279.06 |
| 2001-04-02 | 1293.46 |
| 2001-04-03 | 1291.03 |
| 2001-04-04 | 1271.90 |
| 2001-04-05 | 1282.37 |
| 2001-04-06 | 1225.75 |
| 2001-04-09 | 1257.76 |
| 2001-04-10 | 1300.39 |
| 2001-04-11 | 1291.38 |
| 2001-04-12 | 1282.99 |
| 2001-04-13 | . |
| 2001-04-16 | 1305.96 |
| 2001-04-17 | 1356.94 |
| 2001-04-18 | 1352.80 |
| 2001-04-19 | 1335.04 |
| 2001-04-20 | 1348.20 |
| 2001-04-23 | 1373.62 |
| 2001-04-24 | 1379.19 |
| 2001-04-25 | 1373.72 |
| 2001-04-26 | 1411.76 |
| 2001-04-27 | 1396.40 |
| 2001-04-30 | 1402.08 |
| 2001-05-01 | 1400.76 |
| 2001-05-02 | 1359.49 |
| 2001-05-03 | 1346.41 |
| 2001-05-04 | 1372.38 |
| 2001-05-07 | 1359.11 |
| 2001-05-08 | 1339.82 |
| 2001-05-09 | 1368.86 |
| 2001-05-10 | 1367.83 |
| 2001-05-11 | 1374.34 |
| 2001-05-14 | 1388.84 |
| 2001-05-15 | 1361.38 |
| 2001-05-16 | 1379.84 |
| 2001-05-17 | 1368.73 |
| 2001-05-18 | 1379.57 |
| 2001-05-21 | 1410.33 |
| 2001-05-22 | 1406.28 |
| 2001-05-23 | 1400.21 |
| 2001-05-24 | 1391.67 |
| 2001-05-25 | 1352.14 |
| 2001-05-28 | . |
| 2001-05-29 | 1332.41 |
| 2001-05-30 | 1344.28 |
| 2001-05-31 | 1372.91 |
| 2001-06-01 | 1345.35 |
| 2001-06-04 | 1347.56 |
| 2001-06-05 | 1302.02 |
| 2001-06-06 | 1273.57 |
| 2001-06-07 | 1279.12 |
| 2001-06-08 | 1283.41 |
| 2001-06-11 | 1303.13 |
| 2001-06-12 | 1306.78 |
| 2001-06-13 | 1255.28 |
| 2001-06-14 | 1205.04 |
| 2001-06-15 | 1219.82 |
| 2001-06-18 | 1220.05 |
| 2001-06-19 | 1240.87 |
| 2001-06-20 | 1223.62 |
| 2001-06-21 | 1174.37 |
| 2001-06-22 | 1194.23 |
| 2001-06-25 | 1176.61 |
| 2001-06-26 | 1183.89 |
| 2001-06-27 | 1199.65 |
| 2001-06-28 | 1186.06 |
| 2001-06-29 | 1187.44 |
| 2001-07-02 | 1190.97 |
| 2001-07-03 | 1187.67 |
| 2001-07-04 | . |
| 2001-07-05 | 1209.28 |
| 2001-07-06 | 1220.36 |
| 2001-07-09 | 1225.60 |
| 2001-07-10 | 1245.51 |
| 2001-07-11 | 1230.83 |
| 2001-07-12 | 1224.26 |
| 2001-07-13 | 1221.02 |
| 2001-07-16 | 1221.75 |
| 2001-07-17 | 1225.56 |
| 2001-07-18 | 1219.31 |
| 2001-07-19 | 1207.50 |
| 2001-07-20 | 1177.51 |
| 2001-07-23 | 1138.80 |
| 2001-07-24 | 1095.14 |
| 2001-07-25 | 1129.09 |
| 2001-07-26 | 1172.73 |
| 2001-07-27 | 1158.25 |
| 2001-07-30 | 1167.63 |
| 2001-07-31 | 1160.80 |
| 2001-08-01 | 1173.35 |
| 2001-08-02 | 1193.82 |
| 2001-08-03 | 1192.45 |
| 2001-08-06 | 1156.08 |
| 2001-08-07 | 1167.89 |
| 2001-08-08 | 1133.78 |
| 2001-08-09 | 1153.87 |
| 2001-08-10 | 1155.41 |
| 2001-08-13 | 1142.37 |
| 2001-08-14 | 1148.50 |
| 2001-08-15 | 1139.44 |
| 2001-08-16 | 1146.35 |
| 2001-08-17 | 1149.85 |
| 2001-08-20 | 1155.05 |
| 2001-08-21 | 1150.96 |
| 2001-08-22 | 1164.19 |
| 2001-08-23 | 1165.42 |
| 2001-08-24 | 1169.84 |
| 2001-08-27 | 1179.34 |
| 2001-08-28 | 1184.75 |
| 2001-08-29 | 1176.03 |
| 2001-08-30 | 1168.61 |
| 2001-08-31 | 1178.93 |
| 2001-09-03 | . |
| 2001-09-04 | 1188.74 |
| 2001-09-05 | 1175.44 |
| 2001-09-06 | 1186.95 |
| 2001-09-07 | 1193.12 |
| 2001-09-10 | 1177.04 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1144.42 |
| 2001-09-18 | 1148.99 |
| 2001-09-19 | 1124.81 |
| 2001-09-20 | 1135.34 |
| 2001-09-21 | 1099.49 |
| 2001-09-24 | 1095.09 |
| 2001-09-25 | 1101.71 |
| 2001-09-26 | 1074.75 |
| 2001-09-27 | 1069.63 |
| 2001-09-28 | 1100.67 |
| 2001-10-01 | 1105.39 |
| 2001-10-02 | 1133.59 |
| 2001-10-03 | 1153.00 |
| 2001-10-04 | 1164.48 |
| 2001-10-05 | 1171.06 |
| 2001-10-08 | 1159.28 |
| 2001-10-09 | 1136.55 |
| 2001-10-10 | 1134.02 |
| 2001-10-11 | 1133.09 |
| 2001-10-12 | 1130.77 |
| 2001-10-15 | 1125.55 |
| 2001-10-16 | 1154.11 |
| 2001-10-17 | 1151.24 |
| 2001-10-18 | 1122.66 |
| 2001-10-19 | 1135.94 |
| 2001-10-22 | 1142.98 |
| 2001-10-23 | 1126.67 |
| 2001-10-24 | 1083.42 |
| 2001-10-25 | 1119.62 |
| 2001-10-26 | 1111.62 |
| 2001-10-29 | 1117.45 |
| 2001-10-30 | 1092.15 |
| 2001-10-31 | 1109.11 |
| 2001-11-01 | 1115.14 |
| 2001-11-02 | 1090.64 |
| 2001-11-05 | 1116.29 |
| 2001-11-06 | 1115.12 |
| 2001-11-07 | 1096.99 |
| 2001-11-08 | 1128.13 |
| 2001-11-09 | 1134.77 |
| 2001-11-12 | 1140.75 |
| 2001-11-13 | 1144.82 |
| 2001-11-14 | 1095.30 |
| 2001-11-15 | 1078.63 |
| 2001-11-16 | 1085.37 |
| 2001-11-19 | 1083.68 |
| 2001-11-20 | 1097.82 |
| 2001-11-21 | 1086.51 |
| 2001-11-22 | . |
| 2001-11-23 | 1092.32 |
| 2001-11-26 | 1080.88 |
| 2001-11-27 | 1082.43 |
| 2001-11-28 | 1054.25 |
| 2001-11-29 | 1059.89 |
| 2001-11-30 | 1051.40 |
| 2001-12-03 | 1046.51 |
| 2001-12-04 | 1061.99 |
| 2001-12-05 | 1071.51 |
| 2001-12-06 | 1048.17 |
| 2001-12-07 | 1071.98 |
| 2001-12-10 | 1049.28 |
| 2001-12-11 | 1006.14 |
| 2001-12-12 | 1019.91 |
| 2001-12-13 | 1034.67 |
| 2001-12-14 | 1024.35 |
| 2001-12-17 | 1019.95 |
| 2001-12-18 | 1045.46 |
| 2001-12-19 | 1078.96 |
| 2001-12-20 | 1083.14 |
| 2001-12-21 | 1085.54 |
| 2001-12-24 | 1097.67 |
| 2001-12-25 | . |
| 2001-12-26 | 1104.49 |
| 2001-12-27 | 1123.53 |
| 2001-12-28 | 1128.63 |
| 2001-12-31 | 1119.86 |
| 2002-01-01 | . |
| 2002-01-02 | 1134.25 |
| 2002-01-03 | 1128.05 |
| 2002-01-04 | 1113.27 |
| 2002-01-07 | 1127.89 |
| 2002-01-08 | 1111.88 |
| 2002-01-09 | 1116.60 |
| 2002-01-10 | 1116.87 |
| 2002-01-11 | 1107.24 |
| 2002-01-14 | 1115.07 |
| 2002-01-15 | 1122.18 |
| 2002-01-16 | 1115.17 |
| 2002-01-17 | 1074.25 |
| 2002-01-18 | 1076.08 |
| 2002-01-21 | . |
| 2002-01-22 | 1059.04 |
| 2002-01-23 | 1058.07 |
| 2002-01-24 | 1059.92 |
| 2002-01-25 | 1061.63 |
| 2002-01-28 | 1054.77 |
| 2002-01-29 | 1031.53 |
| 2002-01-30 | 1025.92 |
| 2002-01-31 | 1033.66 |
| 2002-02-01 | 1033.09 |
| 2002-02-04 | 1018.54 |
| 2002-02-05 | 988.32 |
| 2002-02-06 | 960.92 |
| 2002-02-07 | 972.99 |
| 2002-02-08 | 989.97 |
| 2002-02-11 | 1007.37 |
| 2002-02-12 | 1016.11 |
| 2002-02-13 | 1025.78 |
| 2002-02-14 | 1018.24 |
| 2002-02-15 | 995.91 |
| 2002-02-18 | . |
| 2002-02-19 | 991.69 |
| 2002-02-20 | 996.17 |
| 2002-02-21 | 993.77 |
| 2002-02-22 | 993.24 |
| 2002-02-25 | 989.67 |
| 2002-02-26 | 1003.35 |
| 2002-02-27 | 1013.32 |
| 2002-02-28 | 1014.41 |
| 2002-03-01 | 1035.09 |
| 2002-03-04 | 1051.22 |
| 2002-03-05 | 1063.89 |
| 2002-03-06 | 1086.28 |
| 2002-03-07 | 1081.54 |
| 2002-03-08 | 1068.96 |
| 2002-03-11 | 1071.23 |
| 2002-03-12 | 1063.26 |
| 2002-03-13 | 1053.79 |
| 2002-03-14 | 1050.17 |
| 2002-03-15 | 1054.04 |
| 2002-03-18 | 1068.87 |
| 2002-03-19 | 1073.45 |
| 2002-03-20 | 1076.36 |
| 2002-03-21 | 1111.40 |
| 2002-03-22 | 1114.20 |
| 2002-03-25 | 1103.85 |
| 2002-03-26 | 1093.03 |
| 2002-03-27 | 1106.01 |
| 2002-03-28 | 1110.64 |
| 2002-03-29 | . |
| 2002-04-01 | 1104.24 |
| 2002-04-02 | 1114.50 |
| 2002-04-03 | 1107.57 |
| 2002-04-04 | 1118.48 |
| 2002-04-05 | 1113.04 |
| 2002-04-08 | 1127.40 |
| 2002-04-09 | 1121.49 |
| 2002-04-10 | 1129.38 |
| 2002-04-11 | 1113.64 |
| 2002-04-12 | 1116.44 |
| 2002-04-15 | 1095.87 |
| 2002-04-16 | 1098.89 |
| 2002-04-17 | 1127.18 |
| 2002-04-18 | 1121.01 |
| 2002-04-19 | 1114.93 |
| 2002-04-22 | 1120.95 |
| 2002-04-23 | 1131.36 |
| 2002-04-24 | 1130.46 |
| 2002-04-25 | 1109.32 |
| 2002-04-26 | 1095.05 |
| 2002-04-29 | 1097.85 |
| 2002-04-30 | 1100.16 |
| 2002-05-01 | 1096.06 |
| 2002-05-02 | 1094.96 |
| 2002-05-03 | 1093.91 |
| 2002-05-06 | 1084.47 |
| 2002-05-07 | 1064.35 |
| 2002-05-08 | 1065.11 |
| 2002-05-09 | 1062.77 |
| 2002-05-10 | 1036.54 |
| 2002-05-13 | 1017.12 |
| 2002-05-14 | 1023.63 |
| 2002-05-15 | 1008.36 |
| 2002-05-16 | 971.20 |
| 2002-05-17 | 950.89 |
| 2002-05-20 | 972.13 |
| 2002-05-21 | 973.64 |
| 2002-05-22 | 992.63 |
| 2002-05-23 | 1008.38 |
| 2002-05-24 | 1003.40 |
| 2002-05-27 | . |
| 2002-05-28 | 998.23 |
| 2002-05-29 | 970.08 |
| 2002-05-30 | 940.75 |
| 2002-05-31 | 947.15 |
| 2002-06-03 | 918.46 |
| 2002-06-04 | 939.97 |
| 2002-06-05 | 929.75 |
| 2002-06-06 | 910.14 |
| 2002-06-07 | 900.47 |
| 2002-06-10 | 886.73 |
| 2002-06-11 | 883.06 |
| 2002-06-12 | 901.50 |
| 2002-06-13 | 917.57 |
| 2002-06-14 | 912.65 |
| 2002-06-17 | 930.22 |
| 2002-06-18 | 951.58 |
| 2002-06-19 | 939.82 |
| 2002-06-20 | 909.02 |
| 2002-06-21 | 918.13 |
| 2002-06-24 | 906.24 |
| 2002-06-25 | 908.55 |
| 2002-06-26 | 899.73 |
| 2002-06-27 | 890.13 |
| 2002-06-28 | 902.13 |
| 2002-07-01 | 886.22 |
| 2002-07-02 | 868.97 |
| 2002-07-03 | 861.42 |
| 2002-07-04 | . |
| 2002-07-05 | 873.43 |
| 2002-07-08 | 876.19 |
| 2002-07-09 | 842.21 |
| 2002-07-10 | 779.72 |
| 2002-07-11 | 820.66 |
| 2002-07-12 | 759.21 |
| 2002-07-15 | 750.70 |
| 2002-07-16 | 716.84 |
| 2002-07-17 | 720.24 |
| 2002-07-18 | 686.56 |
| 2002-07-19 | 659.57 |
| 2002-07-22 | 640.53 |
| 2002-07-23 | 590.02 |
| 2002-07-24 | 641.62 |
| 2002-07-25 | 678.44 |
| 2002-07-26 | 681.21 |
| 2002-07-29 | 688.44 |
| 2002-07-30 | 754.20 |
| 2002-07-31 | 764.83 |
| 2002-08-01 | 759.35 |
| 2002-08-02 | 729.93 |
| 2002-08-05 | 729.17 |
| 2002-08-06 | 749.05 |
| 2002-08-07 | 765.38 |
| 2002-08-08 | 771.06 |
| 2002-08-09 | 776.60 |
| 2002-08-12 | 790.84 |
| 2002-08-13 | 775.95 |
| 2002-08-14 | 804.83 |
| 2002-08-15 | 801.47 |
| 2002-08-16 | 768.73 |
| 2002-08-19 | 790.18 |
| 2002-08-20 | 790.39 |
| 2002-08-21 | 815.66 |
| 2002-08-22 | 821.62 |
| 2002-08-23 | 798.32 |
| 2002-08-26 | 820.34 |
| 2002-08-27 | 799.83 |
| 2002-08-28 | 803.33 |
| 2002-08-29 | 801.24 |
| 2002-08-30 | 796.06 |
| 2002-09-02 | . |
| 2002-09-03 | 764.85 |
| 2002-09-04 | 768.69 |
| 2002-09-05 | 763.33 |
| 2002-09-06 | 757.57 |
| 2002-09-09 | 757.67 |
| 2002-09-10 | 731.14 |
| 2002-09-11 | 723.17 |
| 2002-09-12 | 703.07 |
| 2002-09-13 | 715.21 |
| 2002-09-16 | 717.33 |
| 2002-09-17 | 686.72 |
| 2002-09-18 | 705.26 |
| 2002-09-19 | 676.22 |
| 2002-09-20 | 656.31 |
| 2002-09-23 | 640.40 |
| 2002-09-24 | 619.73 |
| 2002-09-25 | 612.69 |
| 2002-09-26 | 637.77 |
| 2002-09-27 | 629.60 |
| 2002-09-30 | 641.70 |
| 2002-10-01 | 649.58 |
| 2002-10-02 | 632.55 |
| 2002-10-03 | 635.70 |
| 2002-10-04 | 612.88 |
| 2002-10-07 | 612.46 |
| 2002-10-08 | 596.97 |
| 2002-10-09 | 559.34 |
| 2002-10-10 | 616.21 |
| 2002-10-11 | 622.97 |
| 2002-10-14 | 616.03 |
| 2002-10-15 | 620.29 |
| 2002-10-16 | 601.68 |
| 2002-10-17 | 606.89 |
| 2002-10-18 | 605.26 |
| 2002-10-21 | 634.32 |
| 2002-10-22 | 626.94 |
| 2002-10-23 | 640.20 |
| 2002-10-24 | 625.18 |
| 2002-10-25 | 635.11 |
| 2002-10-28 | 650.28 |
| 2002-10-29 | 642.35 |
| 2002-10-30 | 658.20 |
| 2002-10-31 | 662.20 |
| 2002-11-01 | 665.55 |
| 2002-11-04 | 684.84 |
| 2002-11-05 | 680.80 |
| 2002-11-06 | 687.82 |
| 2002-11-07 | 666.68 |
| 2002-11-08 | 646.03 |
| 2002-11-11 | 620.52 |
| 2002-11-12 | 619.13 |
| 2002-11-13 | 618.48 |
| 2002-11-14 | 622.86 |
| 2002-11-15 | 633.20 |
| 2002-11-18 | 629.57 |
| 2002-11-19 | 631.05 |
| 2002-11-20 | 631.72 |
| 2002-11-21 | 640.14 |
| 2002-11-22 | 663.15 |
| 2002-11-25 | 662.72 |
| 2002-11-26 | 657.10 |
| 2002-11-27 | 659.86 |
| 2002-11-28 | . |
| 2002-11-29 | 658.05 |
| 2002-12-02 | 651.49 |
| 2002-12-03 | 683.12 |
| 2002-12-04 | 651.24 |
| 2002-12-05 | 643.59 |
| 2002-12-06 | 650.64 |
| 2002-12-09 | 645.33 |
| 2002-12-10 | 649.34 |
| 2002-12-11 | 654.89 |
| 2002-12-12 | 657.66 |
| 2002-12-13 | 655.00 |
| 2002-12-16 | 665.11 |
| 2002-12-17 | 671.49 |
| 2002-12-18 | 667.05 |
| 2002-12-19 | 664.65 |
| 2002-12-20 | 674.19 |
| 2002-12-23 | 667.11 |
| 2002-12-24 | 666.69 |
| 2002-12-25 | . |
| 2002-12-26 | 670.30 |
| 2002-12-27 | 660.33 |
| 2002-12-30 | 664.77 |
| 2002-12-31 | 669.23 |
| 2003-01-01 | . |
| 2003-01-02 | 681.35 |
| 2003-01-03 | 688.68 |
| 2003-01-06 | 714.39 |
| 2003-01-07 | 698.25 |
| 2003-01-08 | 706.84 |
| 2003-01-09 | 708.16 |
| 2003-01-10 | 702.34 |
| 2003-01-13 | 646.62 |
| 2003-01-14 | 648.82 |
| 2003-01-15 | 650.57 |
| 2003-01-16 | 647.68 |
| 2003-01-17 | 639.50 |
| 2003-01-20 | . |
| 2003-01-21 | 627.85 |
| 2003-01-22 | 619.08 |
| 2003-01-23 | 625.41 |
| 2003-01-24 | 615.37 |
| 2003-01-27 | 594.91 |
| 2003-01-28 | 608.76 |
| 2003-01-29 | 607.81 |
| 2003-01-30 | 603.96 |
| 2003-01-31 | 608.62 |
| 2003-02-03 | 618.67 |
| 2003-02-04 | 611.02 |
| 2003-02-05 | 604.46 |
| 2003-02-06 | 600.03 |
| 2003-02-07 | 587.79 |
| 2003-02-10 | 582.15 |
| 2003-02-11 | 568.53 |
| 2003-02-12 | 537.63 |
| 2003-02-13 | 544.44 |
| 2003-02-14 | 543.67 |
| 2003-02-17 | . |
| 2003-02-18 | 550.50 |
| 2003-02-19 | 544.52 |
| 2003-02-20 | 544.22 |
| 2003-02-21 | 544.66 |
| 2003-02-24 | 542.58 |
| 2003-02-25 | 540.57 |
| 2003-02-26 | 535.03 |
| 2003-02-27 | 531.67 |
| 2003-02-28 | 531.46 |
| 2003-03-03 | 536.56 |
| 2003-03-04 | 535.46 |
| 2003-03-05 | 532.43 |
| 2003-03-06 | 528.65 |
| 2003-03-07 | 527.33 |
| 2003-03-10 | 515.09 |
| 2003-03-11 | 513.72 |
| 2003-03-12 | 525.11 |
| 2003-03-13 | 535.85 |
| 2003-03-14 | 540.79 |
| 2003-03-17 | 557.70 |
| 2003-03-18 | 571.49 |
| 2003-03-19 | 570.71 |
| 2003-03-20 | 582.85 |
| 2003-03-21 | 585.02 |
| 2003-03-24 | 566.79 |
| 2003-03-25 | 580.97 |
| 2003-03-26 | 577.53 |
| 2003-03-27 | 582.58 |
| 2003-03-28 | 579.88 |
| 2003-03-31 | 571.81 |
| 2003-04-01 | 562.09 |
| 2003-04-02 | 568.14 |
| 2003-04-03 | 563.74 |
| 2003-04-04 | 571.84 |
| 2003-04-07 | 569.69 |
| 2003-04-08 | 569.95 |
| 2003-04-09 | 569.28 |
| 2003-04-10 | 573.00 |
| 2003-04-11 | 576.74 |
| 2003-04-14 | 586.63 |
| 2003-04-15 | 595.97 |
| 2003-04-16 | 597.20 |
| 2003-04-17 | 602.57 |
| 2003-04-18 | . |
| 2003-04-21 | 600.55 |
| 2003-04-22 | 619.15 |
| 2003-04-23 | 623.07 |
| 2003-04-24 | 629.37 |
| 2003-04-25 | 625.06 |
| 2003-04-28 | 637.66 |
| 2003-04-29 | 633.41 |
| 2003-04-30 | 639.47 |
| 2003-05-01 | 618.24 |
| 2003-05-02 | 619.35 |
| 2003-05-05 | 621.04 |
| 2003-05-06 | 620.33 |
| 2003-05-07 | 618.10 |
| 2003-05-08 | 618.82 |
| 2003-05-09 | 623.86 |
| 2003-05-12 | 623.32 |
| 2003-05-13 | 622.57 |
| 2003-05-14 | 629.36 |
| 2003-05-15 | 641.88 |
| 2003-05-16 | 654.20 |
| 2003-05-19 | 640.74 |
| 2003-05-20 | 641.85 |
| 2003-05-21 | 640.20 |
| 2003-05-22 | 654.65 |
| 2003-05-23 | 683.01 |
| 2003-05-26 | . |
| 2003-05-27 | 697.68 |
| 2003-05-28 | 695.26 |
| 2003-05-29 | 685.87 |
| 2003-05-30 | 697.72 |
| 2003-06-02 | 700.82 |
| 2003-06-03 | 700.81 |
| 2003-06-04 | 709.76 |
| 2003-06-05 | 704.97 |
| 2003-06-06 | 695.22 |
| 2003-06-09 | 690.76 |
| 2003-06-10 | 697.70 |
| 2003-06-11 | 698.90 |
| 2003-06-12 | 703.04 |
| 2003-06-13 | 690.46 |
| 2003-06-16 | 705.03 |
| 2003-06-17 | 720.69 |
| 2003-06-18 | 728.19 |
| 2003-06-19 | 725.80 |
| 2003-06-20 | 724.64 |
| 2003-06-23 | 718.03 |
| 2003-06-24 | 713.68 |
| 2003-06-25 | 714.24 |
| 2003-06-26 | 719.42 |
| 2003-06-27 | 709.97 |
| 2003-06-30 | 707.93 |
| 2003-07-01 | 701.77 |
| 2003-07-02 | 703.52 |
| 2003-07-03 | 696.06 |
| 2003-07-04 | . |
| 2003-07-07 | 698.47 |
| 2003-07-08 | 692.66 |
| 2003-07-09 | 688.67 |
| 2003-07-10 | 674.85 |
| 2003-07-11 | 681.16 |
| 2003-07-14 | 679.07 |
| 2003-07-15 | 671.49 |
| 2003-07-16 | 661.15 |
| 2003-07-17 | 656.89 |
| 2003-07-18 | 670.54 |
| 2003-07-21 | 654.30 |
| 2003-07-22 | 667.54 |
| 2003-07-23 | 662.88 |
| 2003-07-24 | 665.41 |
| 2003-07-25 | 667.71 |
| 2003-07-28 | 666.61 |
| 2003-07-29 | 665.99 |
| 2003-07-30 | 653.76 |
| 2003-07-31 | 657.25 |
| 2003-08-01 | 650.45 |
| 2003-08-04 | 649.97 |
| 2003-08-05 | 642.84 |
| 2003-08-06 | 643.67 |
| 2003-08-07 | 645.62 |
| 2003-08-08 | 646.72 |
| 2003-08-11 | 650.38 |
| 2003-08-12 | 660.44 |
| 2003-08-13 | 647.13 |
| 2003-08-14 | 653.43 |
| 2003-08-15 | 657.45 |
| 2003-08-18 | 653.25 |
| 2003-08-19 | 652.50 |
| 2003-08-20 | 660.91 |
| 2003-08-21 | 663.69 |
| 2003-08-22 | 654.48 |
| 2003-08-25 | 655.78 |
| 2003-08-26 | 658.74 |
| 2003-08-27 | 659.47 |
| 2003-08-28 | 660.38 |
| 2003-08-29 | 663.91 |
| 2003-09-01 | . |
| 2003-09-02 | 678.92 |
| 2003-09-03 | 684.62 |
| 2003-09-04 | 682.32 |
| 2003-09-05 | 676.28 |
| 2003-09-08 | 681.99 |
| 2003-09-09 | 678.00 |
| 2003-09-10 | 680.22 |
| 2003-09-11 | 683.48 |
| 2003-09-12 | 684.83 |
| 2003-09-15 | 681.10 |
| 2003-09-16 | 684.47 |
| 2003-09-17 | 678.39 |
| 2003-09-18 | 690.75 |
| 2003-09-19 | 697.43 |
| 2003-09-22 | 688.21 |
| 2003-09-23 | 692.37 |
| 2003-09-24 | 683.71 |
| 2003-09-25 | 683.29 |
| 2003-09-26 | 684.20 |
| 2003-09-29 | 690.83 |
| 2003-09-30 | 685.14 |
| 2003-10-01 | 693.23 |
| 2003-10-02 | 697.17 |
| 2003-10-03 | 699.21 |
| 2003-10-06 | 699.09 |
| 2003-10-07 | 698.23 |
| 2003-10-08 | 701.27 |
| 2003-10-09 | 701.51 |
| 2003-10-10 | 703.62 |
| 2003-10-13 | 704.97 |
| 2003-10-14 | 702.61 |
| 2003-10-15 | 696.76 |
| 2003-10-16 | 699.08 |
| 2003-10-17 | 696.92 |
| 2003-10-20 | 699.52 |
| 2003-10-21 | 700.33 |
| 2003-10-22 | 699.56 |
| 2003-10-23 | 693.52 |
| 2003-10-24 | 692.77 |
| 2003-10-27 | 690.34 |
| 2003-10-28 | 682.12 |
| 2003-10-29 | 686.06 |
| 2003-10-30 | 690.50 |
| 2003-10-31 | 693.03 |
| 2003-11-03 | 700.07 |
| 2003-11-04 | 688.19 |
| 2003-11-05 | 685.47 |
| 2003-11-06 | 687.91 |
| 2003-11-07 | 685.74 |
| 2003-11-10 | 685.32 |
| 2003-11-11 | 684.87 |
| 2003-11-12 | 682.48 |
| 2003-11-13 | 679.92 |
| 2003-11-14 | 678.34 |
| 2003-11-17 | 668.96 |
| 2003-11-18 | 662.65 |
| 2003-11-19 | 673.81 |
| 2003-11-20 | 672.99 |
| 2003-11-21 | 677.62 |
| 2003-11-24 | 688.97 |
| 2003-11-25 | 690.98 |
| 2003-11-26 | 691.56 |
| 2003-11-27 | . |
| 2003-11-28 | 694.09 |
| 2003-12-01 | 696.50 |
| 2003-12-02 | 690.32 |
| 2003-12-03 | 689.09 |
| 2003-12-04 | 695.54 |
| 2003-12-05 | 698.88 |
| 2003-12-08 | 703.47 |
| 2003-12-09 | 699.78 |
| 2003-12-10 | 705.13 |
| 2003-12-11 | 708.71 |
| 2003-12-12 | 707.25 |
| 2003-12-15 | 705.91 |
| 2003-12-16 | 707.33 |
| 2003-12-17 | 711.27 |
| 2003-12-18 | 719.38 |
| 2003-12-19 | 724.03 |
| 2003-12-22 | 732.57 |
| 2003-12-23 | 741.43 |
| 2003-12-24 | 739.75 |
| 2003-12-25 | . |
| 2003-12-26 | 738.30 |
| 2003-12-29 | 742.98 |
| 2003-12-30 | 748.05 |
| 2003-12-31 | 741.86 |
| 2004-01-01 | . |
| 2004-01-02 | 741.94 |
| 2004-01-05 | 740.69 |
| 2004-01-06 | 735.54 |
| 2004-01-07 | 755.25 |
| 2004-01-08 | 750.39 |
| 2004-01-09 | 748.60 |
| 2004-01-12 | 745.95 |
| 2004-01-13 | 745.41 |
| 2004-01-14 | 755.43 |
| 2004-01-15 | 753.80 |
| 2004-01-16 | 756.25 |
| 2004-01-19 | . |
| 2004-01-20 | 763.65 |
| 2004-01-21 | 778.35 |
| 2004-01-22 | 774.25 |
| 2004-01-23 | 769.07 |
| 2004-01-26 | 764.02 |
| 2004-01-27 | 761.56 |
| 2004-01-28 | 767.16 |
| 2004-01-29 | 776.58 |
| 2004-01-30 | 772.81 |
| 2004-02-02 | 773.88 |
| 2004-02-03 | 780.16 |
| 2004-02-04 | 770.38 |
| 2004-02-05 | 766.46 |
| 2004-02-06 | 770.92 |
| 2004-02-09 | 773.05 |
| 2004-02-10 | 782.54 |
| 2004-02-11 | 773.35 |
| 2004-02-12 | 768.56 |
| 2004-02-13 | 763.72 |
| 2004-02-16 | . |
| 2004-02-17 | 777.23 |
| 2004-02-18 | 774.82 |
| 2004-02-19 | 769.25 |
| 2004-02-20 | 764.08 |
| 2004-02-23 | 760.37 |
| 2004-02-24 | 760.23 |
| 2004-02-25 | 770.42 |
| 2004-02-26 | 772.24 |
| 2004-02-27 | 777.29 |
| 2004-03-01 | 786.90 |
| 2004-03-02 | 786.64 |
| 2004-03-03 | 789.09 |
| 2004-03-04 | 789.42 |
| 2004-03-05 | 792.29 |
| 2004-03-08 | 790.95 |
| 2004-03-09 | 788.19 |
| 2004-03-10 | 777.28 |
| 2004-03-11 | 772.25 |
| 2004-03-12 | 778.16 |
| 2004-03-15 | 772.23 |
| 2004-03-16 | 776.55 |
| 2004-03-17 | 790.79 |
| 2004-03-18 | 786.48 |
| 2004-03-19 | 782.82 |
| 2004-03-22 | 775.45 |
| 2004-03-23 | 774.14 |
| 2004-03-24 | 775.84 |
| 2004-03-25 | 777.28 |
| 2004-03-26 | 777.08 |
| 2004-03-29 | 784.76 |
| 2004-03-30 | 793.24 |
| 2004-03-31 | 795.14 |
| 2004-04-01 | 803.12 |
| 2004-04-02 | 796.27 |
| 2004-04-05 | 795.17 |
| 2004-04-06 | 793.06 |
| 2004-04-07 | 784.44 |
| 2004-04-08 | 782.30 |
| 2004-04-09 | . |
| 2004-04-12 | 772.77 |
| 2004-04-13 | 757.04 |
| 2004-04-14 | 750.11 |
| 2004-04-15 | 751.38 |
| 2004-04-16 | 754.82 |
| 2004-04-19 | 753.22 |
| 2004-04-20 | 751.31 |
| 2004-04-21 | 752.28 |
| 2004-04-22 | 763.78 |
| 2004-04-23 | 768.38 |
| 2004-04-26 | 772.56 |
| 2004-04-27 | 770.26 |
| 2004-04-28 | 774.60 |
| 2004-04-29 | 756.40 |
| 2004-04-30 | 758.54 |
| 2004-05-03 | 763.68 |
| 2004-05-04 | 764.04 |
| 2004-05-05 | 759.18 |
| 2004-05-06 | 756.99 |
| 2004-05-07 | 734.22 |
| 2004-05-10 | 720.38 |
| 2004-05-11 | 719.40 |
| 2004-05-12 | 712.58 |
| 2004-05-13 | 718.18 |
| 2004-05-14 | 722.26 |
| 2004-05-17 | 717.61 |
| 2004-05-18 | 717.36 |
| 2004-05-19 | 714.43 |
| 2004-05-20 | 717.07 |
| 2004-05-21 | 718.30 |
| 2004-05-24 | 725.94 |
| 2004-05-25 | 737.60 |
| 2004-05-26 | 739.69 |
| 2004-05-27 | 744.99 |
| 2004-05-28 | 749.20 |
| 2004-05-31 | . |
| 2004-06-01 | 745.69 |
| 2004-06-02 | 748.10 |
| 2004-06-03 | 741.00 |
| 2004-06-04 | 741.37 |
| 2004-06-07 | 754.02 |
| 2004-06-08 | 745.75 |
| 2004-06-09 | 739.75 |
| 2004-06-10 | 743.93 |
| 2004-06-11 | . |
| 2004-06-14 | 737.94 |
| 2004-06-15 | 744.48 |
| 2004-06-16 | 749.01 |
| 2004-06-17 | 751.07 |
| 2004-06-18 | 758.61 |
| 2004-06-21 | 764.24 |
| 2004-06-22 | 762.19 |
| 2004-06-23 | 767.45 |
| 2004-06-24 | 772.72 |
| 2004-06-25 | 769.25 |
| 2004-06-28 | 769.14 |
| 2004-06-29 | 759.69 |
| 2004-06-30 | 768.96 |
| 2004-07-01 | 760.98 |
| 2004-07-02 | 765.12 |
| 2004-07-05 | . |
| 2004-07-06 | 769.64 |
| 2004-07-07 | 770.20 |
| 2004-07-08 | 767.89 |
| 2004-07-09 | 771.24 |
| 2004-07-12 | 770.07 |
| 2004-07-13 | 771.17 |
| 2004-07-14 | 773.42 |
| 2004-07-15 | 778.87 |
| 2004-07-16 | 788.19 |
| 2004-07-19 | 791.60 |
| 2004-07-20 | 797.78 |
| 2004-07-21 | 781.63 |
| 2004-07-22 | 774.32 |
| 2004-07-23 | 770.16 |
| 2004-07-26 | 770.52 |
| 2004-07-27 | 773.48 |
| 2004-07-28 | 775.95 |
| 2004-07-29 | 788.23 |
| 2004-07-30 | 792.58 |
| 2004-08-02 | 799.14 |
| 2004-08-03 | 799.17 |
| 2004-08-04 | 804.74 |
| 2004-08-05 | 793.83 |
| 2004-08-06 | 801.04 |
| 2004-08-09 | 795.45 |
| 2004-08-10 | 804.43 |
| 2004-08-11 | 803.11 |
| 2004-08-12 | 800.16 |
| 2004-08-13 | 796.36 |
| 2004-08-16 | 800.72 |
| 2004-08-17 | 798.09 |
| 2004-08-18 | 809.17 |
| 2004-08-19 | 801.23 |
| 2004-08-20 | 802.51 |
| 2004-08-23 | 798.48 |
| 2004-08-24 | 796.70 |
| 2004-08-25 | 803.66 |
| 2004-08-26 | 798.52 |
| 2004-08-27 | 800.70 |
| 2004-08-30 | 803.25 |
| 2004-08-31 | 806.53 |
| 2004-09-01 | 807.51 |
| 2004-09-02 | 806.67 |
| 2004-09-03 | 805.15 |
| 2004-09-06 | . |
| 2004-09-07 | 810.47 |
| 2004-09-08 | 801.83 |
| 2004-09-09 | 803.70 |
| 2004-09-10 | 802.45 |
| 2004-09-13 | 800.27 |
| 2004-09-14 | 802.06 |
| 2004-09-15 | 799.65 |
| 2004-09-16 | 806.25 |
| 2004-09-17 | 806.57 |
| 2004-09-20 | 803.68 |
| 2004-09-21 | 807.24 |
| 2004-09-22 | 811.35 |
| 2004-09-23 | 801.63 |
| 2004-09-24 | 802.31 |
| 2004-09-27 | 804.08 |
| 2004-09-28 | 811.23 |
| 2004-09-29 | 809.87 |
| 2004-09-30 | 815.65 |
| 2004-10-01 | 823.26 |
| 2004-10-04 | 828.46 |
| 2004-10-05 | 829.97 |
| 2004-10-06 | 836.62 |
| 2004-10-07 | 829.93 |
| 2004-10-08 | 832.98 |
| 2004-10-11 | 830.38 |
| 2004-10-12 | 833.86 |
| 2004-10-13 | 819.27 |
| 2004-10-14 | 818.84 |
| 2004-10-15 | 831.33 |
| 2004-10-18 | 813.16 |
| 2004-10-19 | 807.42 |
| 2004-10-20 | 815.64 |
| 2004-10-21 | 812.97 |
| 2004-10-22 | 817.52 |
| 2004-10-25 | 821.00 |
| 2004-10-26 | 830.37 |
| 2004-10-27 | 832.49 |
| 2004-10-28 | 833.05 |
| 2004-10-29 | 834.99 |
| 2004-11-01 | 844.34 |
| 2004-11-02 | 830.18 |
| 2004-11-03 | 848.31 |
| 2004-11-04 | 865.21 |
| 2004-11-05 | 859.62 |
| 2004-11-08 | 867.74 |
| 2004-11-09 | 862.05 |
| 2004-11-10 | 859.71 |
| 2004-11-11 | 866.17 |
| 2004-11-12 | 876.91 |
| 2004-11-15 | 871.83 |
| 2004-11-16 | 868.96 |
| 2004-11-17 | 865.76 |
| 2004-11-18 | 868.16 |
| 2004-11-19 | 862.60 |
| 2004-11-22 | 875.53 |
| 2004-11-23 | 879.78 |
| 2004-11-24 | 885.26 |
| 2004-11-25 | . |
| 2004-11-26 | 888.69 |
| 2004-11-29 | 876.69 |
| 2004-11-30 | 867.55 |
| 2004-12-01 | 860.76 |
| 2004-12-02 | 850.77 |
| 2004-12-03 | 857.77 |
| 2004-12-06 | 863.70 |
| 2004-12-07 | 847.33 |
| 2004-12-08 | 846.74 |
| 2004-12-09 | 850.91 |
| 2004-12-10 | 850.59 |
| 2004-12-13 | 864.13 |
| 2004-12-14 | 867.13 |
| 2004-12-15 | 874.14 |
| 2004-12-16 | 878.19 |
| 2004-12-17 | 881.73 |
| 2004-12-20 | 884.77 |
| 2004-12-21 | 887.45 |
| 2004-12-22 | 888.23 |
| 2004-12-23 | 886.56 |
| 2004-12-24 | . |
| 2004-12-27 | 878.83 |
| 2004-12-28 | 882.09 |
| 2004-12-29 | 883.03 |
| 2004-12-30 | 882.71 |
| 2004-12-31 | 877.12 |
| 2005-01-03 | 867.84 |
| 2005-01-04 | 862.59 |
| 2005-01-05 | 854.80 |
| 2005-01-06 | 856.53 |
| 2005-01-07 | 856.30 |
| 2005-01-10 | 862.20 |
| 2005-01-11 | 856.77 |
| 2005-01-12 | 860.13 |
| 2005-01-13 | 861.90 |
| 2005-01-14 | 867.10 |
| 2005-01-17 | . |
| 2005-01-18 | 874.04 |
| 2005-01-19 | 871.28 |
| 2005-01-20 | 871.25 |
| 2005-01-21 | 863.59 |
| 2005-01-24 | 872.42 |
| 2005-01-25 | 865.70 |
| 2005-01-26 | 882.60 |
| 2005-01-27 | 886.70 |
#2005-01-28| 885.82
#2005-01-31| 901.26
#2005-02-01| 909.01
#2005-02-02| 909.40
#2005-02-03| 915.00
#2005-02-04| 931.17
#2005-02-07| 924.88
#2005-02-08| 923.91
#2005-02-09| 914.92
#2005-02-10| 919.17
#2005-02-11| 918.18
#2005-02-14| 931.24
#2005-02-15| 931.41
#2005-02-16| 932.05
#2005-02-17| 922.88
#2005-02-18| 910.36
#2005-02-21| .
#2005-02-22| 893.70
#2005-02-23| 900.56
#2005-02-24| 910.34
#2005-02-25| 922.37
#2005-02-28| 914.38
#2005-03-01| 922.29
#2005-03-02| 922.14
#2005-03-03| 920.96
#2005-03-04| 936.25
#2005-03-07| 949.38
#2005-03-08| 944.96
#2005-03-09| 924.86
#2005-03-10| 932.34
#2005-03-11| 920.70
#2005-03-14| 934.88
#2005-03-15| 928.04
#2005-03-16| 917.33
#2005-03-17| 924.89
#2005-03-18| 921.58
#2005-03-21| 923.70
#2005-03-22| 910.33
#2005-03-23| 904.11
#2005-03-24| 917.19
#2005-03-25| .
#2005-03-28| 922.71
#2005-03-29| 909.81
#2005-03-30| 925.39
#2005-03-31| 931.31
#2005-04-01| 936.12
#2005-04-04| 937.82
#2005-04-05| 941.27
#2005-04-06| 944.53
#2005-04-07| 947.91
#2005-04-08| 937.34
#2005-04-11| 943.61
#2005-04-12| 951.17
#2005-04-13| 942.30
#2005-04-14| 932.11
#2005-04-15| 917.17
#2005-04-18| 918.44
#2005-04-19| 933.90
#2005-04-20| 924.35
#2005-04-21| 940.13
#2005-04-22| 943.69
#2005-04-25| 948.12
#2005-04-26| 938.69
#2005-04-27| 943.77
#2005-04-28| 937.87
#2005-04-29| 951.47
#2005-05-02| 951.67
#2005-05-03| 952.69
#2005-05-04| 952.95
#2005-05-05| 952.17
#2005-05-06| 952.76
#2005-05-09| 947.81
#2005-05-10| 933.79
#2005-05-11| 928.87
#2005-05-12| 924.26
#2005-05-13| 918.54
#2005-05-16| 924.93
#2005-05-17| 938.59
#2005-05-18| 937.70
#2005-05-19| 937.92
#2005-05-20| 936.08
#2005-05-23| 932.30
#2005-05-24| 933.48
#2005-05-25| 933.33
#2005-05-26| 935.40
#2005-05-27| 938.90
#2005-05-30| .
#2005-05-31| 940.05
#2005-06-01| 949.02
#2005-06-02| 951.07
#2005-06-03| 952.24
#2005-06-06| 953.77
#2005-06-07| 951.38
#2005-06-08| 950.97
#2005-06-09| 958.44
#2005-06-10| 958.94
#2005-06-13| 966.72
#2005-06-14| 971.57
#2005-06-15| 965.92
#2005-06-16| 970.49
#2005-06-17| 978.89
#2005-06-20| 981.12
#2005-06-21| 979.04
#2005-06-22| 984.07
#2005-06-23| 989.10
#2005-06-24| 979.95
#2005-06-27| 985.93
#2005-06-28| 993.83
#2005-06-29| 993.32
#2005-06-30| 996.52
#2005-07-01|1006.22
#2005-07-04| .
#2005-07-05|1007.40
#2005-07-06| 991.94
#2005-07-07| 998.59
#2005-07-08|1005.77
#2005-07-11|1009.58
#2005-07-12|1011.77
#2005-07-13|1015.62
#2005-07-14|1005.46
#2005-07-15|1005.86
#2005-07-18|1003.01
#2005-07-19|1005.87
#2005-07-20|1005.01
#2005-07-21| 991.05
#2005-07-22|1000.51
#2005-07-25| 995.18
#2005-07-26| 996.28
#2005-07-27| 999.18
#2005-07-28| 996.69
#2005-07-29| 999.94
#2005-08-01| 990.76
#2005-08-02|1004.23
#2005-08-03|1005.73
#2005-08-04| 995.40
#2005-08-05| 983.08
#2005-08-08| 960.30
#2005-08-09| 967.68
#2005-08-10| 961.28
#2005-08-11| 965.55
#2005-08-12| 961.96
#2005-08-15| 968.75
#2005-08-16| 956.96
#2005-08-17| 955.07
#2005-08-18| 962.72
#2005-08-19| 971.79
#2005-08-22| 977.64
#2005-08-23| 984.74
#2005-08-24| 978.42
#2005-08-25| 986.64
#2005-08-26| 982.64
#2005-08-29| 985.23
#2005-08-30| 985.70
#2005-08-31| 995.46
#2005-09-01|1002.23
#2005-09-02| 999.58
#2005-09-05| .
#2005-09-06|1004.14
#2005-09-07|1003.53
#2005-09-08| 999.01
#2005-09-09|1004.57
#2005-09-12|1006.21
#2005-09-13|1001.55
#2005-09-14|1006.57
#2005-09-15|1009.25
#2005-09-16|1017.28
#2005-09-19|1009.29
#2005-09-20|1000.98
#2005-09-21| 987.92
#2005-09-22| 979.21
#2005-09-23| 979.21
#2005-09-26| 982.92
#2005-09-27| 984.92
#2005-09-28| 993.01
#2005-09-29|1006.47
#2005-09-30|1009.26
#2005-10-03|1013.18
#2005-10-04| 994.01
#2005-10-05| 962.79
#2005-10-06| 949.54
#2005-10-07| 956.07
#2005-10-10| 940.35
#2005-10-11| 940.74
#2005-10-12| 924.65
#2005-10-13| 911.15
#2005-10-14| 914.40
#2005-10-17| 918.75
#2005-10-18| 901.13
#2005-10-19| 908.48
#2005-10-20| 888.10
#2005-10-21| 891.63
#2005-10-24| 914.49
#2005-10-25| 920.07
#2005-10-26| 910.92
#2005-10-27| 901.60
#2005-10-28| 920.23
#2005-10-31| 930.03
#2005-11-01| 916.56
#2005-11-02| 926.50
#2005-11-03| 919.94
#2005-11-04| 921.58
#2005-11-07| 915.07
#2005-11-08| 913.48
#2005-11-09| 921.15
#2005-11-10| 920.25
#2005-11-11| 909.20
#2005-11-14| 904.00
#2005-11-15| 906.59
#2005-11-16| 914.16
#2005-11-17| 924.90
#2005-11-18| 926.78
#2005-11-21| 932.69
#2005-11-22| 934.13
#2005-11-23| 938.72
#2005-11-24| .
#2005-11-25| 940.03
#2005-11-28| 940.88
#2005-11-29| 943.39
#2005-11-30| 932.96
#2005-12-01| 939.54
#2005-12-02| 940.72
#2005-12-05| 936.64
#2005-12-06| 933.04
#2005-12-07| 923.68
#2005-12-08| 928.80
#2005-12-09| 936.39
#2005-12-12| 929.44
#2005-12-13| 940.09
#2005-12-14| 956.83
#2005-12-15| 955.44
#2005-12-16| 955.00
#2005-12-19| 941.94
#2005-12-20| 950.55
#2005-12-21| 942.70
#2005-12-22| 950.10
#2005-12-23| 950.34
#2005-12-26| .
#2005-12-27| 946.08
#2005-12-28| 944.31
#2005-12-29| 942.80
#2005-12-30| 941.51
#2006-01-02| .
#2006-01-03| 959.08
#2006-01-04| 956.05
#2006-01-05| 957.38
#2006-01-06| 963.17
#2006-01-09| 964.14
#2006-01-10| 966.21
#2006-01-11| 969.34
#2006-01-12| 964.96
#2006-01-13| 974.98
#2006-01-16| .
#2006-01-17| 980.94
#2006-01-18| 979.91
#2006-01-19| 987.60
#2006-01-20| 980.03
#2006-01-23| 979.64
#2006-01-24| 989.20
#2006-01-25| 981.06
#2006-01-26| 978.23
#2006-01-27| 985.80
#2006-01-30| 979.22
#2006-01-31| 979.89
#2006-02-01| 983.24
#2006-02-02| 971.46
#2006-02-03| 966.80
#2006-02-06| 968.75
#2006-02-07| 964.24
#2006-02-08| 963.17
#2006-02-09| 959.82
#2006-02-10| 967.35
#2006-02-13| 968.48
#2006-02-14| 966.90
#2006-02-15| 962.01
#2006-02-16| 973.26
#2006-02-17| 982.68
#2006-02-20| .
#2006-02-21| 982.86
#2006-02-22| 991.40
#2006-02-23| 982.70
#2006-02-24| 986.45
#2006-02-27| 988.97
#2006-02-28| 980.92
#2006-03-01| 979.69
#2006-03-02| 977.22
#2006-03-03| 969.98
#2006-03-06| 955.22
#2006-03-07| 954.67
#2006-03-08| 958.56
#2006-03-09| 956.31
#2006-03-10| 962.45
#2006-03-13| 974.36
#2006-03-14| 980.94
#2006-03-15| 984.40
#2006-03-16| 988.43
#2006-03-17| 988.51
#2006-03-20| 974.34
#2006-03-21| 966.66
#2006-03-22| 975.60
#2006-03-23| 977.85
#2006-03-24| 979.39
#2006-03-27| 975.13
#2006-03-28| 972.28
#2006-03-29| 983.36
#2006-03-30| 982.34
#2006-03-31| 974.20
#2006-04-03| 973.89
#2006-04-04| 980.93
#2006-04-05| 992.34
#2006-04-06| 980.11
#2006-04-07| 963.87
#2006-04-10| 962.95
#2006-04-11| 953.76
#2006-04-12| 954.31
#2006-04-13| 948.32
#2006-04-14| .
#2006-04-17| 946.82
#2006-04-18| 962.66
#2006-04-19| 962.12
#2006-04-20| 969.57
#2006-04-21| 969.71
#2006-04-24| 973.69
#2006-04-25| 957.37
#2006-04-26| 952.29
#2006-04-27| 965.21
#2006-04-28| 969.66
#2006-05-01| 965.17
#2006-05-02| 962.76
#2006-05-03| 955.69
#2006-05-04| 962.00
#2006-05-05| 982.15
#2006-05-08| 979.41
#2006-05-09| 967.81
#2006-05-10| 967.51
#2006-05-11| 954.73
#2006-05-12| 942.36
#2006-05-15| 949.52
#2006-05-16| 939.58
#2006-05-17| 922.43
#2006-05-18| 924.66
#2006-05-19| 930.84
#2006-05-22| 945.67
#2006-05-23| 927.43
#2006-05-24| 929.92
#2006-05-25| 937.57
#2006-05-26| 946.62
#2006-05-29| .
#2006-05-30| 941.09
#2006-05-31| 951.02
#2006-06-01| 955.43
#2006-06-02| 973.58
#2006-06-05| 959.92
#2006-06-06| 960.81
#2006-06-07| 951.90
#2006-06-08| 961.12
#2006-06-09| 964.61
#2006-06-12| 965.42
#2006-06-13| 949.61
#2006-06-14| 943.31
#2006-06-15| 962.73
#2006-06-16| 962.77
#2006-06-19| 952.90
#2006-06-20| 950.93
#2006-06-21| 950.39
#2006-06-22| 946.95
#2006-06-23| 946.44
#2006-06-26| 950.53
#2006-06-27| 949.26
#2006-06-28| 954.22
#2006-06-29| 978.42
#2006-06-30| 976.47
#2006-07-03| 984.93
#2006-07-04| .
#2006-07-05| 977.84
#2006-07-06| 974.28
#2006-07-07| 980.17
#2006-07-10| 979.60
#2006-07-11| 986.03
#2006-07-12| 979.60
#2006-07-13| 978.24
#2006-07-14| 977.20
#2006-07-17| 975.90
#2006-07-18| 981.28
#2006-07-19| 995.90
#2006-07-20|1000.86
#2006-07-21|1005.14
#2006-07-24|1010.41
#2006-07-25|1015.88
#2006-07-26|1023.65
#2006-07-27|1018.29
#2006-07-28|1022.55
#2006-07-31|1018.04
#2006-08-01|1030.73
#2006-08-02|1022.55
#2006-08-03|1021.21
#2006-08-04|1018.30
#2006-08-07|1004.95
#2006-08-08|1014.14
#2006-08-09|1005.80
#2006-08-10|1004.42
#2006-08-11|1001.49
#2006-08-14|1001.95
#2006-08-15|1010.88
#2006-08-16|1004.94
#2006-08-17|1006.18
#2006-08-18|1015.41
#2006-08-21|1013.58
#2006-08-22|1019.19
#2006-08-23|1006.24
#2006-08-24|1006.41
#2006-08-25|1006.47
#2006-08-28|1014.47
#2006-08-29|1019.35
#2006-08-30|1013.25
#2006-08-31|1027.12
#2006-09-01|1030.09
#2006-09-04| .
#2006-09-05|1015.38
#2006-09-06|1013.73
#2006-09-07|1013.30
#2006-09-08|1023.15
#2006-09-11|1021.25
#2006-09-12|1022.98
#2006-09-13|1019.66
#2006-09-14|1018.34
#2006-09-15|1025.49
#2006-09-18|1015.50
#2006-09-19|1018.44
#2006-09-20|1016.55
#2006-09-21|1014.61
#2006-09-22|1013.58
#2006-09-25|1029.68
#2006-09-26|1028.46
#2006-09-27|1039.10
#2006-09-28|1040.27
#2006-09-29|1028.21
#2006-10-02|1039.09
#2006-10-03|1054.44
#2006-10-04|1057.75
#2006-10-05|1051.45
#2006-10-06|1045.26
#2006-10-09|1046.21
#2006-10-10|1046.81
#2006-10-11|1050.26
#2006-10-12|1057.11
#2006-10-13|1051.06
#2006-10-16|1054.19
#2006-10-17|1063.42
#2006-10-18|1071.99
#2006-10-19|1078.76
#2006-10-20|1087.96
#2006-10-23|1086.87
#2006-10-24|1080.26
#2006-10-25|1090.83
#2006-10-26|1086.13
#2006-10-27|1080.44
#2006-10-30|1079.92
#2006-10-31|1077.75
#2006-11-01|1080.40
#2006-11-02|1074.57
#2006-11-03|1065.51
#2006-11-06|1058.60
#2006-11-07|1058.68
#2006-11-08|1070.55
#2006-11-09|1072.16
#2006-11-10|1084.12
#2006-11-13|1089.50
#2006-11-14|1092.21
#2006-11-15|1085.36
#2006-11-16|1089.52
#2006-11-17|1091.91
#2006-11-20|1090.21
#2006-11-21|1084.62
#2006-11-22|1085.87
#2006-11-23| .
#2006-11-24|1085.62
#2006-11-27|1067.07
#2006-11-28|1080.91
#2006-11-29|1094.01
#2006-11-30|1094.76
#2006-12-01|1097.17
#2006-12-04|1119.95
#2006-12-05|1122.24
#2006-12-06|1118.18
#2006-12-07|1113.95
#2006-12-08|1118.19
#2006-12-11|1127.74
#2006-12-12|1133.41
#2006-12-13|1144.63
#2006-12-14|1144.72
#2006-12-15|1142.54
#2006-12-18|1131.11
#2006-12-19|1132.78
#2006-12-20|1122.56
#2006-12-21|1123.70
#2006-12-22|1122.49
#2006-12-25| .
#2006-12-26|1129.10
#2006-12-27|1133.60
#2006-12-28|1129.06
#2006-12-29|1128.94
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 892.74
#2007-01-04| 892.40
#2007-01-05| 873.30
#2007-01-08| 871.39
#2007-01-09| 872.53
#2007-01-10| 870.91
#2007-01-11| 873.34
#2007-01-12| 869.81
#2007-01-15| .
#2007-01-16| 873.53
#2007-01-17| 869.79
#2007-01-18| 868.41
#2007-01-19| 872.58
#2007-01-22| 872.36
#2007-01-23| 877.39
#2007-01-24| 883.98
#2007-01-25| 882.82
#2007-01-26| 885.69
#2007-01-29| 886.28
#2007-01-30| 892.67
#2007-01-31| 897.52
#2007-02-01| 905.27
#2007-02-02| 908.91
#2007-02-05| 918.48
#2007-02-06| 920.77
#2007-02-07| 923.12
#2007-02-08| 929.41
#2007-02-09| 926.93
#2007-02-12| 927.39
#2007-02-13| 934.60
#2007-02-14| 929.91
#2007-02-15| 925.98
#2007-02-16| 924.84
#2007-02-19| .
#2007-02-20| 927.18
#2007-02-21| 925.38
#2007-02-22| 923.83
#2007-02-23| 927.79
#2007-02-26| 935.29
#2007-02-27| 915.58
#2007-02-28| 914.46
#2007-03-01| 919.77
#2007-03-02| 905.96
#2007-03-05| 889.23
#2007-03-06| 904.65
#2007-03-07| 904.38
#2007-03-08| 904.39
#2007-03-09| 901.88
#2007-03-12| 912.35
#2007-03-13| 899.74
#2007-03-14| 904.70
#2007-03-15| 914.15
#2007-03-16| 908.15
#2007-03-19| 916.53
#2007-03-20| 931.62
#2007-03-21| 940.71
#2007-03-22| 938.01
#2007-03-23| 939.78
#2007-03-26| 944.07
#2007-03-27| 941.65
#2007-03-28| 939.30
#2007-03-29| 941.49
#2007-03-30| 935.22
#2007-04-02| 953.01
#2007-04-03| 954.99
#2007-04-04| 949.55
#2007-04-05| 952.57
#2007-04-06| .
#2007-04-09| 958.27
#2007-04-10| 963.59
#2007-04-11| 959.15
#2007-04-12| 957.42
#2007-04-13| 955.52
#2007-04-16| 963.06
#2007-04-17| 966.36
#2007-04-18| 967.65
#2007-04-19| 959.39
#2007-04-20| 968.98
#2007-04-23| 970.73
#2007-04-24| 974.53
#2007-04-25| 981.81
#2007-04-26| 967.94
#2007-04-27| 963.72
#2007-04-30| 953.27
#2007-05-01| 961.31
#2007-05-02| 962.74
#2007-05-03| 963.82
#2007-05-04| 960.06
#2007-05-07| 964.04
#2007-05-08| 957.89
#2007-05-09| 952.26
#2007-05-10| 942.50
#2007-05-11| 947.31
#2007-05-14| 951.45
#2007-05-15| 952.38
#2007-05-16| 955.42
#2007-05-17| 955.76
#2007-05-18| 958.02
#2007-05-21| 959.15
#2007-05-22| 957.20
#2007-05-23| 945.47
#2007-05-24| 918.04
#2007-05-25| 912.30
#2007-05-28| .
#2007-05-29| 918.56
#2007-05-30| 924.89
#2007-05-31| 922.43
#2007-06-01| 920.08
#2007-06-04| 918.72
#2007-06-05| 907.09
#2007-06-06| 896.12
#2007-06-07| 863.67
#2007-06-08| 872.77
#2007-06-11| 879.09
#2007-06-12| 864.94
#2007-06-13| 880.02
#2007-06-14| 879.69
#2007-06-15| 890.20
#2007-06-18| 879.13
#2007-06-19| 894.39
#2007-06-20| 872.60
#2007-06-21| 878.65
#2007-06-22| 860.16
#2007-06-25| 860.46
#2007-06-26| 864.96
#2007-06-27| 873.51
#2007-06-28| 871.25
#2007-06-29| 873.11
#2007-07-02| 885.13
#2007-07-03| 885.16
#2007-07-04| .
#2007-07-05| 879.57
#2007-07-06| 873.26
#2007-07-09| 879.44
#2007-07-10| 864.58
#2007-07-11| 863.26
#2007-07-12| 873.02
#2007-07-13| 878.45
#2007-07-16| 866.56
#2007-07-17| 861.53
#2007-07-18| 863.73
#2007-07-19| 874.96
#2007-07-20| 865.78
#2007-07-23| 866.77
#2007-07-24| 846.15
#2007-07-25| 849.87
#2007-07-26| 834.62
#2007-07-27| 818.62
#2007-07-30| 819.60
#2007-07-31| 813.58
#2007-08-01| 840.25
#2007-08-02| 854.10
#2007-08-03| 814.38
#2007-08-06| 843.04
#2007-08-07| 865.54
#2007-08-08| 877.34
#2007-08-09| 858.17
#2007-08-10| 860.28
#2007-08-13| 855.25
#2007-08-14| 836.72
#2007-08-15| 818.72
#2007-08-16| 827.81
#2007-08-17| 840.79
#2007-08-20| 842.96
#2007-08-21| 845.29
#2007-08-22| 850.18
#2007-08-23| 853.89
#2007-08-24| 862.27
#2007-08-27| 834.43
#2007-08-28| 827.43
#2007-08-29| 851.08
#2007-08-30| 843.00
#2007-08-31| 849.75
#2007-09-03| .
#2007-09-04| 860.85
#2007-09-05| 849.91
#2007-09-06| 858.86
#2007-09-07| 852.84
#2007-09-10| 852.38
#2007-09-11| 857.14
#2007-09-12| 857.11
#2007-09-13| 855.25
#2007-09-14| 857.84
#2007-09-17| 854.72
#2007-09-18| 872.37
#2007-09-19| 882.97
#2007-09-20| 871.40
#2007-09-21| 878.54
#2007-09-24| 873.53
#2007-09-25| 873.85
#2007-09-26| 880.11
#2007-09-27| 879.61
#2007-09-28| 870.49
#2007-10-01| 883.84
#2007-10-02| 883.17
#2007-10-03| 881.13
#2007-10-04| 886.75
#2007-10-05| 892.70
#2007-10-08| 888.16
#2007-10-09| 895.33
#2007-10-10| 888.96
#2007-10-11| 888.34
#2007-10-12| 892.23
#2007-10-15| 889.19
#2007-10-16| 889.67
#2007-10-17| 885.12
#2007-10-18| 885.58
#2007-10-19| 865.06
#2007-10-22| 868.88
#2007-10-23| 871.00
#2007-10-24| 879.00
#2007-10-25| 890.29
#2007-10-26| 902.28
#2007-10-29| 907.96
#2007-10-30| 904.09
#2007-10-31| 916.65
#2007-11-01| 901.90
#2007-11-02| 913.67
#2007-11-05| 922.83
#2007-11-06| 931.68
#2007-11-07| 912.54
#2007-11-08| 922.09
#2007-11-09| 912.76
#2007-11-12| 900.83
#2007-11-13| 907.46
#2007-11-14| 900.66
#2007-11-15| 900.39
#2007-11-16| 908.67
#2007-11-19| 909.06
#2007-11-20| 917.69
#2007-11-21| 909.68
#2007-11-22| .
#2007-11-23| 916.72
#2007-11-26| 910.53
#2007-11-27| 909.77
#2007-11-28| 919.66
#2007-11-29| 917.01
#2007-11-30| 921.89
#2007-12-03| 924.97
#2007-12-04| 931.59
#2007-12-05| 941.82
#2007-12-06| 944.13
#2007-12-07| 944.34
#2007-12-10| 947.83
#2007-12-11| 928.82
#2007-12-12| 935.91
#2007-12-13| 943.63
#2007-12-14| 929.39
#2007-12-17| 920.96
#2007-12-18| 929.47
#2007-12-19| 929.26
#2007-12-20| 931.24
#2007-12-21| 940.79
#2007-12-24| 942.48
#2007-12-25| .
#2007-12-26| 940.40
#2007-12-27| 932.28
#2007-12-28| 937.18
#2007-12-31| 928.61
#2008-01-01| .
#2008-01-02| 919.13
#2008-01-03| 922.42
#2008-01-04| 913.63
#2008-01-07| 923.77
#2008-01-08| 924.63
#2008-01-09| 934.20
#2008-01-10| 932.66
#2008-01-11| 924.86
#2008-01-14| 925.87
#2008-01-15| 906.54
#2008-01-16| 902.56
#2008-01-17| 869.85
#2008-01-18| 861.80
#2008-01-21| .
#2008-01-22| 836.99
#2008-01-23| 849.33
#2008-01-24| 840.25
#2008-01-25| 828.87
#2008-01-28| 839.32
#2008-01-29| 839.77
#2008-01-30| 840.59
#2008-01-31| 848.19
#2008-02-01| 859.78
#2008-02-04| 873.65
#2008-02-05| 850.03
#2008-02-06| 854.54
#2008-02-07| 846.98
#2008-02-08| 850.15
#2008-02-11| 857.55
#2008-02-12| 864.33
#2008-02-13| 863.15
#2008-02-14| 855.09
#2008-02-15| 854.18
#2008-02-18| .
#2008-02-19| 861.57
#2008-02-20| 868.83
#2008-02-21| 856.05
#2008-02-22| 862.77
#2008-02-25| 873.35
#2008-02-26| 879.20
#2008-02-27| 867.52
#2008-02-28| 865.74
#2008-02-29| 848.13
#2008-03-03| 851.21
#2008-03-04| 847.14
#2008-03-05| 854.63
#2008-03-06| 834.18
#2008-03-07| 829.11
#2008-03-10| 823.20
#2008-03-11| 839.79
#2008-03-12| 828.63
#2008-03-13| 831.67
#2008-03-14| 824.70
#2008-03-17| 813.94
#2008-03-18| 828.27
#2008-03-19| 805.69
#2008-03-20| 814.44
#2008-03-21| .
#2008-03-24| 813.01
#2008-03-25| 815.23
#2008-03-26| 817.34
#2008-03-27| 823.29
#2008-03-28| 817.69
#2008-03-31| 825.58
#2008-04-01| 840.79
#2008-04-02| 849.05
#2008-04-03| 844.11
#2008-04-04| 843.66
#2008-04-07| 850.46
#2008-04-08| 856.20
#2008-04-09| 855.36
#2008-04-10| 852.74
#2008-04-11| 852.18
#2008-04-14| 852.46
#2008-04-15| 857.69
#2008-04-16| 870.57
#2008-04-17| 870.43
#2008-04-18| 878.02
#2008-04-21| 876.03
#2008-04-22| 875.02
#2008-04-23| 881.43
#2008-04-24| 877.62
#2008-04-25| 885.36
#2008-04-28| 882.07
#2008-04-29| 870.98
#2008-04-30| 867.81
#2008-05-01| 880.88
#2008-05-02| 899.58
#2008-05-05| 890.77
#2008-05-06| 892.44
#2008-05-07| 879.36
#2008-05-08| 883.94
#2008-05-09| 880.73
#2008-05-12| 889.74
#2008-05-13| 892.63
#2008-05-14| 896.16
#2008-05-15| 896.57
#2008-05-16| 906.46
#2008-05-19| 913.25
#2008-05-20| 912.86
#2008-05-21| 908.79
#2008-05-22| 907.78
#2008-05-23| 891.31
#2008-05-26| .
#2008-05-27| 895.67
#2008-05-28| 902.32
#2008-05-29| 900.71
#2008-05-30| 902.09
#2008-06-02| 893.87
#2008-06-03| 891.83
#2008-06-04| 899.86
#2008-06-05| 911.69
#2008-06-06| 894.58
#2008-06-09| 904.99
#2008-06-10| 896.94
#2008-06-11| 896.09
#2008-06-12| 888.34
#2008-06-13| 898.26
#2008-06-16| 893.51
#2008-06-17| 902.22
#2008-06-18| 899.98
#2008-06-19| 891.68
#2008-06-20| 875.20
#2008-06-23| 883.29
#2008-06-24| 877.93
#2008-06-25| 888.05
#2008-06-26| 869.94
#2008-06-27| 865.83
#2008-06-30| 882.60
#2008-07-01| 884.07
#2008-07-02| 870.81
#2008-07-03| 863.61
#2008-07-04| .
#2008-07-07| 854.29
#2008-07-08| 853.07
#2008-07-09| 855.05
#2008-07-10| 859.70
#2008-07-11| 858.90
#2008-07-14| 860.90
#2008-07-15| 849.86
#2008-07-16| 838.15
#2008-07-17| 825.28
#2008-07-18| 833.39
#2008-07-21| 836.97
#2008-07-22| 830.28
#2008-07-23| 822.46
#2008-07-24| 824.62
#2008-07-25| 819.25
#2008-07-28| 816.26
#2008-07-29| 821.74
#2008-07-30| 839.35
#2008-07-31| 835.26
#2008-08-01| 822.13
#2008-08-04| 811.00
#2008-08-05| 821.94
#2008-08-06| 827.16
#2008-08-07| 814.70
#2008-08-08| 827.03
#2008-08-11| 833.70
#2008-08-12| 813.98
#2008-08-13| 819.06
#2008-08-14| 815.32
#2008-08-15| 821.52
#2008-08-18| 822.25
#2008-08-19| 824.35
#2008-08-20| 833.21
#2008-08-21| 837.62
#2008-08-22| 838.39
#2008-08-25| 833.84
#2008-08-26| 842.62
#2008-08-27| 850.17
#2008-08-28| 852.02
#2008-08-29| 839.76
#2008-09-01| .
#2008-09-02| 824.45
#2008-09-03| 815.90
#2008-09-04| 813.85
#2008-09-05| 811.34
#2008-09-08| 823.75
#2008-09-09| 809.98
#2008-09-10| 811.07
#2008-09-11| 818.96
#2008-09-12| 825.83
#2008-09-15| 791.53
#2008-09-16| 794.53
#2008-09-17| 760.84
#2008-09-18| 793.36
#2008-09-19| 807.62
#2008-09-22| 798.25
#2008-09-23| 780.84
#2008-09-24| 784.47
#2008-09-25| 802.19
#2008-09-26| 799.78
#2008-09-29| 757.28
#2008-09-30| 767.23
#2008-10-01| 767.66
#2008-10-02| 740.99
#2008-10-03| 726.89
#2008-10-06| 693.89
#2008-10-07| 661.72
#2008-10-08| 659.48
#2008-10-09| 603.96
#2008-10-10| 577.48
#2008-10-13| 658.11
#2008-10-14| 644.05
#2008-10-15| 597.70
#2008-10-16| 623.06
#2008-10-17| 621.84
#2008-10-20| 679.20
#2008-10-21| 653.51
#2008-10-22| 616.78
#2008-10-23| 640.52
#2008-10-24| 618.90
#2008-10-27| 604.04
#2008-10-28| 658.80
#2008-10-29| 647.75
#2008-10-30| 678.79
#2008-10-31| 682.81
#2008-11-03| 684.95
#2008-11-04| 698.88
#2008-11-05| 669.63
#2008-11-06| 644.11
#2008-11-07| 676.23
#2008-11-10| 661.45
#2008-11-11| 655.36
#2008-11-12| 627.83
#2008-11-13| 669.66
#2008-11-14| 650.18
#2008-11-17| 647.01
#2008-11-18| 654.63
#2008-11-19| 621.83
#2008-11-20| 589.46
#2008-11-21| 633.46
#2008-11-24| 653.50
#2008-11-25| 652.24
#2008-11-26| 656.25
#2008-11-27| .
#2008-11-28| 669.52
#2008-12-01| 616.63
#2008-12-02| 625.61
#2008-12-03| 639.29
#2008-12-04| 612.91
#2008-12-05| 624.97
#2008-12-08| 627.43
#2008-12-09| 620.20
#2008-12-10| 634.76
#2008-12-11| 626.28
#2008-12-12| 627.82
#2008-12-15| 619.27
#2008-12-16| 634.01
#2008-12-17| 618.26
#2008-12-18| 614.55
#2008-12-19| 615.61
#2008-12-22| 613.52
#2008-12-23| 602.21
#2008-12-24| 607.48
#2008-12-25| .
#2008-12-26| 611.27
#2008-12-29| 613.44
#2008-12-30| 625.40
#2008-12-31| 637.19
#2009-01-01| .
#2009-01-02| 654.13
#2009-01-05| 661.58
#2009-01-06| 656.58
#2009-01-07| 650.80
#2009-01-08| 656.70
#2009-01-09| 651.74
#2009-01-12| 649.25
#2009-01-13| 642.12
#2009-01-14| 629.29
#2009-01-15| 628.74
#2009-01-16| 639.13
#2009-01-19| .
#2009-01-20| 621.04
#2009-01-21| 635.09
#2009-01-22| 629.94
#2009-01-23| 634.52
#2009-01-26| 646.21
#2009-01-27| 655.13
#2009-01-28| 663.00
#2009-01-29| 656.67
#2009-01-30| 646.13
#2009-02-02| 645.54
#2009-02-03| 649.24
#2009-02-04| 657.00
#2009-02-05| 665.81
#2009-02-06| 676.18
#2009-02-09| 672.25
#2009-02-10| 650.66
#2009-02-11| 644.90
#2009-02-12| 641.91
#2009-02-13| 640.25
#2009-02-16| .
#2009-02-17| 599.55
#2009-02-18| 597.99
#2009-02-19| 588.70
#2009-02-20| 571.88
#2009-02-23| 559.55
#2009-02-24| 578.80
#2009-02-25| 572.08
#2009-02-26| 556.72
#2009-02-27| 542.95
#2009-03-02| 513.14
#2009-03-03| 494.53
#2009-03-04| 504.98
#2009-03-05| 484.84
#2009-03-06| 488.46
#2009-03-09| 476.64
#2009-03-10| 497.58
#2009-03-11| 499.47
#2009-03-12| 509.30
#2009-03-13| 515.34
#2009-03-16| 524.83
#2009-03-17| 535.57
#2009-03-18| 551.08
#2009-03-19| 557.78
#2009-03-20| 555.98
#2009-03-23| 581.33
#2009-03-24| 563.47
#2009-03-25| 561.95
#2009-03-26| 573.05
#2009-03-27| 565.06
#2009-03-30| 557.68
#2009-03-31| 569.17
#2009-04-01| 570.04
#2009-04-02| 570.86
#2009-04-03| 570.22
#2009-04-06| 563.93
#2009-04-07| 555.77
#2009-04-08| 560.46
#2009-04-09| 560.79
#2009-04-10| .
#2009-04-13| 558.04
#2009-04-14| 548.93
#2009-04-15| 556.91
#2009-04-16| 557.95
#2009-04-17| 557.98
#2009-04-20| 552.31
#2009-04-21| 556.10
#2009-04-22| 550.29
#2009-04-23| 551.68
#2009-04-24| 550.79
#2009-04-27| 554.80
#2009-04-28| 555.89
#2009-04-29| 561.86
#2009-04-30| 560.25
#2009-05-01| 574.42
#2009-05-04| 580.68
#2009-05-05| 575.96
#2009-05-06| 567.16
#2009-05-07| 571.43
#2009-05-08| 574.87
#2009-05-11| 574.29
#2009-05-12| 574.65
#2009-05-13| 560.79
#2009-05-14| 555.09
#2009-05-15| 544.06
#2009-05-18| 546.77
#2009-05-19| 552.54
#2009-05-20| 544.98
#2009-05-21| 541.14
#2009-05-22| 545.67
#2009-05-25| .
#2009-05-26| 562.61
#2009-05-27| 550.26
#2009-05-28| 561.55
#2009-05-29| 563.15
#2009-06-01| 576.59
#2009-06-02| 571.98
#2009-06-03| 568.04
#2009-06-04| 569.79
#2009-06-05| 571.44
#2009-06-08| 571.40
#2009-06-09| 567.93
#2009-06-10| 571.75
#2009-06-11| 583.44
#2009-06-12| 591.44
#2009-06-15| 582.98
#2009-06-16| 579.61
#2009-06-17| 580.10
#2009-06-18| 592.00
#2009-06-19| 584.87
#2009-06-22| 593.22
#2009-06-23| 582.20
#2009-06-24| 584.53
#2009-06-25| 595.15
#2009-06-26| 591.88
#2009-06-29| 601.01
#2009-06-30| 595.98
#2009-07-01| 604.22
#2009-07-02| 587.02
#2009-07-03| .
#2009-07-06| 595.49
#2009-07-07| 582.66
#2009-07-08| 580.68
#2009-07-09| 579.39
#2009-07-10| 579.67
#2009-07-13| 588.36
#2009-07-14| 590.49
#2009-07-15| 600.58
#2009-07-16| 600.26
#2009-07-17| 598.10
#2009-07-20| 602.14
#2009-07-21| 608.89
#2009-07-22| 607.21
#2009-07-23| 622.53
#2009-07-24| 631.65
#2009-07-27| 634.50
#2009-07-28| 628.03
#2009-07-29| 627.85
#2009-07-30| 635.69
#2009-07-31| 632.67
#2009-08-03| 634.36
#2009-08-04| 633.29
#2009-08-05| 625.86
#2009-08-06| 626.44
#2009-08-07| 633.04
#2009-08-10| 632.70
#2009-08-11| 634.30
#2009-08-12| 630.40
#2009-08-13| 629.72
#2009-08-14| 630.94
#2009-08-17| 626.03
#2009-08-18| 626.09
#2009-08-19| 629.94
#2009-08-20| 634.19
#2009-08-21| 642.87
#2009-08-24| 643.99
#2009-08-25| 643.50
#2009-08-26| 644.63
#2009-08-27| 642.15
#2009-08-28| 640.83
#2009-08-31| 633.32
#2009-09-01| 628.01
#2009-09-02| 621.94
#2009-09-03| 624.41
#2009-09-04| 628.85
#2009-09-07| .
#2009-09-08| 626.57
#2009-09-09| 623.97
#2009-09-10| 621.39
#2009-09-11| 623.58
#2009-09-14| 630.40
#2009-09-15| 634.32
#2009-09-16| 641.34
#2009-09-17| 640.30
#2009-09-18| 642.98
#2009-09-21| 638.66
#2009-09-22| 635.25
#2009-09-23| 634.62
#2009-09-24| 634.08
#2009-09-25| 633.01
#2009-09-28| 639.46
#2009-09-29| 639.42
#2009-09-30| 633.12
#2009-10-01| 627.97
#2009-10-02| 621.80
#2009-10-05| 628.24
#2009-10-06| 632.41
#2009-10-07| 633.48
#2009-10-08| 634.60
#2009-10-09| 637.71
#2009-10-12| 639.81
#2009-10-13| 637.93
#2009-10-14| 641.69
#2009-10-15| 645.24
#2009-10-16| 645.09
#2009-10-19| 653.49
#2009-10-20| 648.97
#2009-10-21| 650.25
#2009-10-22| 653.22
#2009-10-23| 646.36
#2009-10-26| 638.71
#2009-10-27| 638.31
#2009-10-28| 634.90
#2009-10-29| 643.30
#2009-10-30| 632.18
#2009-11-02| 625.30
#2009-11-03| 623.15
#2009-11-04| 627.66
#2009-11-05| 638.74
#2009-11-06| 637.63
#2009-11-09| 649.91
#2009-11-10| 651.16
#2009-11-11| 650.78
#2009-11-12| 642.32
#2009-11-13| 646.84
#2009-11-16| 653.31
#2009-11-17| 654.36
#2009-11-18| 652.68
#2009-11-19| 646.90
#2009-11-20| 649.04
#2009-11-23| 658.66
#2009-11-24| 663.19
#2009-11-25| 668.00
#2009-11-26| .
#2009-11-27| 659.71
#2009-11-30| 663.99
#2009-12-01| 677.24
#2009-12-02| 685.68
#2009-12-03| 687.30
#2009-12-04| 685.65
#2009-12-07| 691.39
#2009-12-08| 690.41
#2009-12-09| 688.07
#2009-12-10| 695.51
#2009-12-11| 707.16
#2009-12-14| 709.03
#2009-12-15| 705.93
#2009-12-16| 704.57
#2009-12-17| 699.11
#2009-12-18| 701.58
#2009-12-21| 703.90
#2009-12-22| 703.70
#2009-12-23| 705.89
#2009-12-24| 709.73
#2009-12-25| .
#2009-12-28| 710.99
#2009-12-29| 711.76
#2009-12-30| 712.82
#2009-12-31| 702.77
#2010-01-01| .
#2010-01-04| 698.77
#2010-01-05| 687.99
#2010-01-06| 686.44
#2010-01-07| 686.25
#2010-01-08| 685.22
#2010-01-11| 693.02
#2010-01-12| 692.67
#2010-01-13| 693.94
#2010-01-14| 694.03
#2010-01-15| 686.79
#2010-01-18| .
#2010-01-19| 693.01
#2010-01-20| 687.40
#2010-01-21| 680.44
#2010-01-22| 669.57
#2010-01-25| 673.66
#2010-01-26| 674.75
#2010-01-27| 672.09
#2010-01-28| 668.01
#2010-01-29| 665.01
#2010-02-01| 670.02
#2010-02-02| 675.66
#2010-02-03| 670.12
#2010-02-04| 655.77
#2010-02-05| 655.28
#2010-02-08| 649.87
#2010-02-09| 657.19
#2010-02-10| 648.97
#2010-02-11| 651.99
#2010-02-12| 648.49
#2010-02-15| .
#2010-02-16| 654.62
#2010-02-17| 653.43
#2010-02-18| 658.91
#2010-02-19| 669.22
#2010-02-22| 664.69
#2010-02-23| 660.58
#2010-02-24| 661.32
#2010-02-25| 663.99
#2010-02-26| 655.31
#2010-03-01| 662.12
#2010-03-02| 664.02
#2010-03-03| 664.36
#2010-03-04| 664.18
#2010-03-05| 670.39
#2010-03-08| 673.94
#2010-03-09| 672.01
#2010-03-10| 672.27
#2010-03-11| 673.81
#2010-03-12| 669.27
#2010-03-15| 671.72
#2010-03-16| 676.76
#2010-03-17| 677.99
#2010-03-18| 679.20
#2010-03-19| 677.54
#2010-03-22| 672.93
#2010-03-23| 673.56
#2010-03-24| 667.05
#2010-03-25| 663.52
#2010-03-26| 668.19
#2010-03-29| 677.68
#2010-03-30| 674.85
#2010-03-31| 671.70
#2010-04-01| 679.07
#2010-04-02| .
#2010-04-05| 682.58
#2010-04-06| 687.09
#2010-04-07| 679.77
#2010-04-08| 674.23
#2010-04-09| 678.03
#2010-04-12| 678.50
#2010-04-13| 676.66
#2010-04-14| 677.58
#2010-04-15| 676.09
#2010-04-16| 669.28
#2010-04-19| 670.52
#2010-04-20| 679.17
#2010-04-21| 680.58
#2010-04-22| 679.45
#2010-04-23| 683.47
#2010-04-26| 681.41
#2010-04-27| 668.65
#2010-04-28| 682.09
#2010-04-29| 682.57
#2010-04-30| 684.53
#2010-05-03| 693.03
#2010-05-04| 682.26
#2010-05-05| 678.78
#2010-05-06| 660.81
#2010-05-07| 655.90
#2010-05-10| 674.10
#2010-05-11| 674.31
#2010-05-12| 676.03
#2010-05-13| 673.66
#2010-05-14| 669.52
#2010-05-17| 672.75
#2010-05-18| 670.43
#2010-05-19| 660.96
#2010-05-20| 640.03
#2010-05-21| 641.87
#2010-05-24| 637.94
#2010-05-25| 632.47
#2010-05-26| 630.55
#2010-05-27| 642.15
#2010-05-28| 643.65
#2010-05-31| .
#2010-06-01| 630.28
#2010-06-02| 642.49
#2010-06-03| 647.14
#2010-06-04| 627.15
#2010-06-07| 628.70
#2010-06-08| 640.64
#2010-06-09| 633.53
#2010-06-10| 648.95
#2010-06-11| 649.93
#2010-06-14| 651.34
#2010-06-15| 663.40
#2010-06-16| 668.37
#2010-06-17| 676.77
#2010-06-18| 676.03
#2010-06-21| 671.40
#2010-06-22| 656.64
#2010-06-23| 651.31
#2010-06-24| 652.04
#2010-06-25| 654.69
#2010-06-28| 661.03
#2010-06-29| 649.57
#2010-06-30| 643.06
#2010-07-01| 638.61
#2010-07-02| 641.24
#2010-07-05| .
#2010-07-06| 648.84
#2010-07-07| 669.30
#2010-07-08| 672.61
#2010-07-09| 676.09
#2010-07-12| 678.39
#2010-07-13| 681.10
#2010-07-14| 682.01
#2010-07-15| 685.16
#2010-07-16| 673.16
#2010-07-19| 684.16
#2010-07-20| 687.21
#2010-07-21| 676.60
#2010-07-22| 688.68
#2010-07-23| 689.08
#2010-07-26| 695.41
#2010-07-27| 704.71
#2010-07-28| 700.90
#2010-07-29| 692.50
#2010-07-30| 687.42
#2010-08-02| 699.50
#2010-08-03| 702.29
#2010-08-04| 704.39
#2010-08-05| 709.69
#2010-08-06| 710.60
#2010-08-09| 714.92
#2010-08-10| 720.02
#2010-08-11| 702.58
#2010-08-12| 697.96
#2010-08-13| 699.42
#2010-08-16| 701.63
#2010-08-17| 708.39
#2010-08-18| 706.85
#2010-08-19| 697.35
#2010-08-20| 697.99
#2010-08-23| 700.87
#2010-08-24| 705.18
#2010-08-25| 705.00
#2010-08-26| 702.38
#2010-08-27| 713.50
#2010-08-30| 702.22
#2010-08-31| 704.71
#2010-09-01| 720.45
#2010-09-02| 719.49
#2010-09-03| 723.84
#2010-09-06| .
#2010-09-07| 720.64
#2010-09-08| 715.61
#2010-09-09| 721.22
#2010-09-10| 721.40
#2010-09-13| 726.25
#2010-09-14| 727.05
#2010-09-15| 723.03
#2010-09-16| 720.00
#2010-09-17| 718.37
#2010-09-20| 728.76
#2010-09-21| 726.32
#2010-09-22| 732.39
#2010-09-23| 722.46
#2010-09-24| 736.06
#2010-09-27| 735.49
#2010-09-28| 738.73
#2010-09-29| 735.89
#2010-09-30| 733.47
#2010-10-01| 739.15
#2010-10-04| 735.00
#2010-10-05| 740.74
#2010-10-06| 737.96
#2010-10-07| 737.39
#2010-10-08| 738.28
#2010-10-11| 737.65
#2010-10-12| 735.44
#2010-10-13| 734.83
#2010-10-14| 733.83
#2010-10-15| 737.00
#2010-10-18| 741.42
#2010-10-19| 738.90
#2010-10-20| 745.77
#2010-10-21| 743.81
#2010-10-22| 743.29
#2010-10-25| 743.52
#2010-10-26| 743.22
#2010-10-27| 741.40
#2010-10-28| 746.51
#2010-10-29| 750.14
#2010-11-01| 745.96
#2010-11-02| 755.00
#2010-11-03| 752.91
#2010-11-04| 761.10
#2010-11-05| 761.11
#2010-11-08| 755.84
#2010-11-09| 743.02
#2010-11-10| 740.87
#2010-11-11| 738.82
#2010-11-12| 733.45
#2010-11-15| 734.37
#2010-11-16| 725.23
#2010-11-17| 724.52
#2010-11-18| 729.39
#2010-11-19| 728.01
#2010-11-22| 730.80
#2010-11-23| 724.63
#2010-11-24| 729.16
#2010-11-25| .
#2010-11-26| 725.17
#2010-11-29| 721.18
#2010-11-30| 722.26
#2010-12-01| 729.40
#2010-12-02| 729.38
#2010-12-03| 730.00
#2010-12-06| 724.86
#2010-12-07| 719.90
#2010-12-08| 717.07
#2010-12-09| 720.19
#2010-12-10| 723.33
#2010-12-13| 725.17
#2010-12-14| 730.05
#2010-12-15| 723.42
#2010-12-16| 727.54
#2010-12-17| 730.49
#2010-12-20| 729.87
#2010-12-21| 729.23
#2010-12-22| 730.00
#2010-12-23| 729.94
#2010-12-24| .
#2010-12-27| 730.68
#2010-12-28| 732.28
#2010-12-29| 730.78
#2010-12-30| 729.37
#2010-12-31| 729.08
#2011-01-03| 730.92
#2011-01-04| 731.84
#2011-01-05| 726.22
#2011-01-06| 724.84
#2011-01-07| 726.90
#2011-01-10| 722.82
#2011-01-11| 725.24
#2011-01-12| 728.58
#2011-01-13| 729.10
#2011-01-14| 732.74
#2011-01-17| .
#2011-01-18| 734.60
#2011-01-19| 734.55
#2011-01-20| 737.82
#2011-01-21| 739.23
#2011-01-24| 743.21
#2011-01-25| 743.16
#2011-01-26| 741.26
#2011-01-27| 744.99
#2011-01-28| 735.10
#2011-01-31| 735.52
#2011-02-01| 743.74
#2011-02-02| 737.66
#2011-02-03| 737.77
#2011-02-04| 735.52
#2011-02-07| 742.75
#2011-02-08| 743.91
#2011-02-09| 738.42
#2011-02-10| 738.54
#2011-02-11| 735.61
#2011-02-14| 730.25
#2011-02-15| 735.04
#2011-02-16| 732.74
#2011-02-17| 738.12
#2011-02-18| 736.49
#2011-02-21| .
#2011-02-22| 733.21
#2011-02-23| 726.88
#2011-02-24| 725.64
#2011-02-25| 730.92
#2011-02-28| 735.18
#2011-03-01| 729.87
#2011-03-02| 732.49
#2011-03-03| 740.92
#2011-03-04| 737.19
#2011-03-07| 738.96
#2011-03-08| 747.00
#2011-03-09| 752.78
#2011-03-10| 742.18
#2011-03-11| 745.33
#2011-03-14| 734.64
#2011-03-15| 723.71
#2011-03-16| 713.17
#2011-03-17| 715.23
#2011-03-18| 724.19
#2011-03-21| 733.43
#2011-03-22| 732.42
#2011-03-23| 732.45
#2011-03-24| 736.27
#2011-03-25| 735.49
#2011-03-28| 735.00
#2011-03-29| 741.63
#2011-03-30| 750.89
#2011-03-31| 748.98
#2011-04-01| 756.47
#2011-04-04| 757.15
#2011-04-05| 755.30
#2011-04-06| 760.08
#2011-04-07| 753.33
#2011-04-08| 752.30
#2011-04-11| 743.69
#2011-04-12| 738.55
#2011-04-13| 740.41
#2011-04-14| 745.38
#2011-04-15| 754.76
#2011-04-18| 747.57
#2011-04-19| 746.95
#2011-04-20| 755.81
#2011-04-21| 757.38
#2011-04-22| .
#2011-04-25| 758.46
#2011-04-26| 763.86
#2011-04-27| 768.13
#2011-04-28| 774.44
#2011-04-29| 775.62
#2011-05-02| 778.81
#2011-05-03| 780.96
#2011-05-04| 778.13
#2011-05-05| 772.42
#2011-05-06| 775.35
#2011-05-09| 780.18
#2011-05-10| 788.66
#2011-05-11| 784.07
#2011-05-12| 789.99
#2011-05-13| 787.96
#2011-05-16| 788.29
#2011-05-17| 790.82
#2011-05-18| 786.65
#2011-05-19| 787.18
#2011-05-20| 786.83
#2011-05-23| 777.05
#2011-05-24| 775.73
#2011-05-25| 775.09
#2011-05-26| 773.82
#2011-05-27| 775.09
#2011-05-30| .
#2011-05-31| 780.48
#2011-06-01| 771.49
#2011-06-02| 771.23
#2011-06-03| 764.20
#2011-06-06| 759.42
#2011-06-07| 760.25
#2011-06-08| 761.15
#2011-06-09| 759.00
#2011-06-10| 754.36
#2011-06-13| 758.11
#2011-06-14| 760.92
#2011-06-15| 753.08
#2011-06-16| 759.44
#2011-06-17| 763.78
#2011-06-20| 768.04
#2011-06-21| 768.44
#2011-06-22| 763.39
#2011-06-23| 755.70
#2011-06-24| 756.78
#2011-06-27| 762.32
#2011-06-28| 763.83
#2011-06-29| 768.15
#2011-06-30| 771.21
#2011-07-01| 781.83
#2011-07-04| .
#2011-07-05| 778.92
#2011-07-06| 780.05
#2011-07-07| 781.39
#2011-07-08| 779.17
#2011-07-11| 770.77
#2011-07-12| 774.82
#2011-07-13| 772.18
#2011-07-14| 768.47
#2011-07-15| 769.83
#2011-07-18| 761.95
#2011-07-19| 768.64
#2011-07-20| 773.19
#2011-07-21| 784.71
#2011-07-22| 779.16
#2011-07-25| 778.48
#2011-07-26| 774.05
#2011-07-27| 770.84
#2011-07-28| 763.98
#2011-07-29| 758.61
#2011-08-01| 759.77
#2011-08-02| 749.39
#2011-08-03| 748.37
#2011-08-04| 723.10
#2011-08-05| 730.09
#2011-08-08| 688.28
#2011-08-09| 717.84
#2011-08-10| 698.06
#2011-08-11| 731.21
#2011-08-12| 723.77
#2011-08-15| 749.34
#2011-08-16| 745.95
#2011-08-17| 753.08
#2011-08-18| 744.63
#2011-08-19| 738.42
#2011-08-22| 739.54
#2011-08-23| 753.52
#2011-08-24| 768.94
#2011-08-25| 756.65
#2011-08-26| 759.87
#2011-08-29| 771.88
#2011-08-30| 772.29
#2011-08-31| 778.12
#2011-09-01| 772.85
#2011-09-02| 765.12
#2011-09-05| .
#2011-09-06| 757.32
#2011-09-07| 767.76
#2011-09-08| 768.56
#2011-09-09| 753.08
#2011-09-12| 759.75
#2011-09-13| 766.48
#2011-09-14| 771.96
#2011-09-15| 782.20
#2011-09-16| 789.60
#2011-09-19| 786.85
#2011-09-20| 796.38
#2011-09-21| 780.75
#2011-09-22| 765.18
#2011-09-23| 775.51
#2011-09-26| 782.41
#2011-09-27| 783.78
#2011-09-28| 778.10
#2011-09-29| 792.28
#2011-09-30| 785.88
#2011-10-03| 769.41
#2011-10-04| 767.26
#2011-10-05| 768.35
#2011-10-06| 779.91
#2011-10-07| 781.26
#2011-10-10| 799.41
#2011-10-11| 788.98
#2011-10-12| 785.46
#2011-10-13| 788.80
#2011-10-14| 796.70
#2011-10-17| 798.56
#2011-10-18| 804.93
#2011-10-19| 807.00
#2011-10-20| 811.24
#2011-10-21| 825.35
#2011-10-24| 824.11
#2011-10-25| 813.44
#2011-10-26| 817.31
#2011-10-27| 831.77
#2011-10-28| 826.46
#2011-10-31| 819.02
#2011-11-01| 800.49
#2011-11-02| 812.37
#2011-11-03| 824.01
#2011-11-04| 822.10
#2011-11-07| 827.48
#2011-11-08| 830.44
#2011-11-09| 812.72
#2011-11-10| 817.58
#2011-11-11| 829.57
#2011-11-14| 818.28
#2011-11-15| 819.61
#2011-11-16| 807.19
#2011-11-17| 803.00
#2011-11-18| 808.47
#2011-11-21| 797.20
#2011-11-22| 790.22
#2011-11-23| 779.70
#2011-11-24| .
#2011-11-25| 783.97
#2011-11-28| 791.90
#2011-11-29| 801.56
#2011-11-30| 827.68
#2011-12-01| 824.36
#2011-12-02| 816.53
#2011-12-05| 818.89
#2011-12-06| 820.58
#2011-12-07| 819.17
#2011-12-08| 806.69
#2011-12-09| 820.18
#2011-12-12| 810.18
#2011-12-13| 816.28
#2011-12-14| 808.61
#2011-12-15| 820.11
#2011-12-16| 820.20
#2011-12-19| 816.29
#2011-12-20| 833.33
#2011-12-21| 844.82
#2011-12-22| 845.24
#2011-12-23| 853.61
#2011-12-26| .
#2011-12-27| 859.63
#2011-12-28| 854.93
#2011-12-29| 862.89
#2011-12-30| 857.65
#2012-01-02| .
#2012-01-03| 847.16
#2012-01-04| 845.47
#2012-01-05| 846.35
#2012-01-06| 843.10
#2012-01-09| 843.22
#2012-01-10| 844.40
#2012-01-11| 839.91
#2012-01-12| 837.33
#2012-01-13| 836.38
#2012-01-16| .
#2012-01-17| 839.46
#2012-01-18| 835.82
#2012-01-19| 830.07
#2012-01-20| 834.45
#2012-01-23| 834.63
#2012-01-24| 829.40
#2012-01-25| 841.10
#2012-01-26| 844.94
#2012-01-27| 835.16
#2012-01-30| 831.19
#2012-01-31| 835.29
#2012-02-01| 842.65
#2012-02-02| 840.27
#2012-02-03| 845.86
#2012-02-06| 840.83
#2012-02-07| 849.17
#2012-02-08| 846.67
#2012-02-09| 846.65
#2012-02-10| 843.55
#2012-02-13| 842.13
#2012-02-14| 841.79
#2012-02-15| 832.81
#2012-02-16| 840.27
#2012-02-17| 840.31
#2012-02-20| .
#2012-02-21| 838.01
#2012-02-22| 839.21
#2012-02-23| 838.59
#2012-02-24| 843.01
#2012-02-27| 839.23
#2012-02-28| 838.06
#2012-02-29| 842.62
#2012-03-01| 843.61
#2012-03-02| 843.32
#2012-03-05| 843.93
#2012-03-06| 839.26
#2012-03-07| 840.44
#2012-03-08| 845.00
#2012-03-09| 847.30
#2012-03-12| 855.32
#2012-03-13| 858.08
#2012-03-14| 845.41
#2012-03-15| 844.98
#2012-03-16| 840.97
#2012-03-19| 835.90
#2012-03-20| 838.73
#2012-03-21| 838.49
#2012-03-22| 838.43
#2012-03-23| 837.11
#2012-03-26| 845.50
#2012-03-27| 849.69
#2012-03-28| 841.62
#2012-03-29| 845.84
#2012-03-30| 852.42
#2012-04-02| 858.31
#2012-04-03| 860.98
#2012-04-04| 859.10
#2012-04-05| 851.33
#2012-04-06| .
#2012-04-09| 846.96
#2012-04-10| 836.53
#2012-04-11| 838.39
#2012-04-12| 842.32
#2012-04-13| 840.08
#2012-04-16| 848.46
#2012-04-17| 856.81
#2012-04-18| 855.81
#2012-04-19| 853.03
#2012-04-20| 862.53
#2012-04-23| 855.30
#2012-04-24| 864.66
#2012-04-25| 869.54
#2012-04-26| 872.74
#2012-04-27| 878.63
#2012-04-30| 880.16
#2012-05-01| 884.11
#2012-05-02| 876.09
#2012-05-03| 873.04
#2012-05-04| 877.78
#2012-05-07| 874.77
#2012-05-08| 877.26
#2012-05-09| 876.28
#2012-05-10| 886.63
#2012-05-11| 884.57
#2012-05-14| 883.40
#2012-05-15| 879.22
#2012-05-16| 876.08
#2012-05-17| 872.59
#2012-05-18| 869.76
#2012-05-21| 872.82
#2012-05-22| 880.06
#2012-05-23| 874.93
#2012-05-24| 882.25
#2012-05-25| 886.90
#2012-05-28| .
#2012-05-29| 889.64
#2012-05-30| 882.87
#2012-05-31| 890.67
#2012-06-01| 890.67
#2012-06-04| 892.52
#2012-06-05| 895.85
#2012-06-06| 905.75
#2012-06-07| 911.62
#2012-06-08| 918.53
#2012-06-11| 914.39
#2012-06-12| 916.77
#2012-06-13| 915.61
#2012-06-14| 923.04
#2012-06-15| 928.91
#2012-06-18| 933.12
#2012-06-19| 930.06
#2012-06-20| 921.88
#2012-06-21| 913.38
#2012-06-22| 914.62
#2012-06-25| 912.58
#2012-06-26| 917.27
#2012-06-27| 924.35
#2012-06-28| 926.99
#2012-06-29| 929.42
#2012-07-02| 937.74
#2012-07-03| 930.74
#2012-07-04| .
#2012-07-05| 925.86
#2012-07-06| 916.22
#2012-07-09| 909.69
#2012-07-10| 912.95
#2012-07-11| 917.14
#2012-07-12| 918.70
#2012-07-13| 926.11
#2012-07-16| 922.94
#2012-07-17| 924.48
#2012-07-18| 927.30
#2012-07-19| 928.41
#2012-07-20| 931.34
#2012-07-23| 920.81
#2012-07-24| 913.65
#2012-07-25| 913.00
#2012-07-26| 930.06
#2012-07-27| 940.08
#2012-07-30| 944.79
#2012-07-31| 938.33
#2012-08-01| 933.61
#2012-08-02| 927.70
#2012-08-03| 942.20
#2012-08-06| 939.11
#2012-08-07| 934.85
#2012-08-08| 933.35
#2012-08-09| 930.08
#2012-08-10| 930.25
#2012-08-13| 928.48
#2012-08-14| 929.25
#2012-08-15| 918.31
#2012-08-16| 914.25
#2012-08-17| 911.26
#2012-08-20| 912.34
#2012-08-21| 906.17
#2012-08-22| 905.34
#2012-08-23| 895.16
#2012-08-24| 898.43
#2012-08-27| 899.33
#2012-08-28| 897.42
#2012-08-29| 896.38
#2012-08-30| 890.98
#2012-08-31| 888.58
#2012-09-03| .
#2012-09-04| 891.61
#2012-09-05| 889.21
#2012-09-06| 897.90
#2012-09-07| 893.98
#2012-09-10| 892.65
#2012-09-11| 890.12
#2012-09-12| 884.12
#2012-09-13| 894.65
#2012-09-14| 886.07
#2012-09-17| 882.75
#2012-09-18| 873.78
#2012-09-19| 875.92
#2012-09-20| 880.32
#2012-09-21| 881.13
#2012-09-24| 888.30
#2012-09-25| 886.96
#2012-09-26| 886.42
#2012-09-27| 881.51
#2012-09-28| 887.88
#2012-10-01| 885.34
#2012-10-02| 890.43
#2012-10-03| 895.14
#2012-10-04| 900.81
#2012-10-05| 898.72
#2012-10-08| 901.04
#2012-10-09| 900.37
#2012-10-10| 896.42
#2012-10-11| 894.61
#2012-10-12| 890.99
#2012-10-15| 897.28
#2012-10-16| 899.07
#2012-10-17| 908.58
#2012-10-18| 910.57
#2012-10-19| 905.76
#2012-10-22| 903.93
#2012-10-23| 896.57
#2012-10-24| 891.04
#2012-10-25| 898.74
#2012-10-26| 901.71
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 911.22
#2012-11-01| 907.15
#2012-11-02| 902.56
#2012-11-05| 890.51
#2012-11-06| 893.16
#2012-11-07| 873.13
#2012-11-08| 867.43
#2012-11-09| 858.50
#2012-11-12| 853.88
#2012-11-13| 857.93
#2012-11-14| 845.12
#2012-11-15| 834.68
#2012-11-16| 847.83
#2012-11-19| 846.85
#2012-11-20| 846.19
#2012-11-21| 842.16
#2012-11-22| .
#2012-11-23| 840.68
#2012-11-26| 850.84
#2012-11-27| 853.21
#2012-11-28| 857.67
#2012-11-29| 864.16
#2012-11-30| 877.00
#2012-12-03| 876.99
#2012-12-04| 871.49
#2012-12-05| 886.76
#2012-12-06| 885.84
#2012-12-07| 886.67
#2012-12-10| 886.66
#2012-12-11| 887.38
#2012-12-12| 886.50
#2012-12-13| 883.32
#2012-12-14| 880.33
#2012-12-17| 894.32
#2012-12-18| 901.01
#2012-12-19| 892.23
#2012-12-20| 896.21
#2012-12-21| 890.43
#2012-12-24| 889.11
#2012-12-25| 889.11
#2012-12-26| 880.98
#2012-12-27| 877.08
#2012-12-28| 868.83
#2012-12-31| 879.31
#2013-01-01| 879.31
#2013-01-02| 896.83
#2013-01-03| 895.28
#2013-01-04| 897.81
#2013-01-07| 891.24
#2013-01-08| 889.53
#2013-01-09| 892.52
#2013-01-10| 899.07
#2013-01-11| 902.73
#2013-01-14| 901.08
#2013-01-15| 907.39
#2013-01-16| 901.92
#2013-01-17| 905.48
#2013-01-18| 913.98
#2013-01-21| 913.98
#2013-01-22| 922.20
#2013-01-23| 921.02
#2013-01-24| 924.95
#2013-01-25| 927.82
#2013-01-28| 924.99
#2013-01-29| 931.27
#2013-01-30| 935.05
#2013-01-31| 937.33
#2013-02-01| 942.36
#2013-02-04| 937.20
#2013-02-05| 942.39
#2013-02-06| 944.91
#2013-02-07| 945.40
#2013-02-08| 946.54
#2013-02-11| 947.79
#2013-02-12| 951.72
#2013-02-13| 947.32
#2013-02-14| 937.48
#2013-02-15| 939.13
#2013-02-18| 939.13
#2013-02-19| 949.72
#2013-02-20| 948.86
#2013-02-21| 947.34
#2013-02-22| 956.71
#2013-02-25| 947.94
#2013-02-26| 955.41
#2013-02-27| 964.25
#2013-02-28| 961.63
#2013-03-01| 963.92
#2013-03-04| 970.52
#2013-03-05| 977.16
#2013-03-06| 972.30
#2013-03-07| 966.24
#2013-03-08| 968.62
#2013-03-11| 972.11
#2013-03-12| 968.55
#2013-03-13| 972.48
#2013-03-14| 973.60
#2013-03-15| 979.29
#2013-03-18| 974.01
#2013-03-19| 976.58
#2013-03-20| 984.34
#2013-03-21| 982.10
#2013-03-22| 986.38
#2013-03-25| 981.89
#2013-03-26| 992.57
#2013-03-27| 996.46
#2013-03-28|1008.38
#2013-03-29|1008.38
#2013-04-01|1004.99
#2013-04-02|1009.96
#2013-04-03|1001.75
#2013-04-04|1006.55
#2013-04-05|1009.71
#2013-04-08|1020.58
#2013-04-09|1014.32
#2013-04-10|1019.11
#2013-04-11|1023.53
#2013-04-12|1023.03
#2013-04-15|1007.40
#2013-04-16|1021.36
#2013-04-17|1014.59
#2013-04-18|1017.20
#2013-04-19|1033.56
#2013-04-22|1030.96
#2013-04-23|1032.51
#2013-04-24|1035.38
#2013-04-25|1039.51
#2013-04-26|1037.05
#2013-04-29|1044.90
#2013-04-30|1047.99
#2013-05-01|1039.97
#2013-05-02|1041.13
#2013-05-03|1043.94
#2013-05-06|1026.88
#2013-05-07|1035.66
#2013-05-08|1026.30
#2013-05-09|1013.83
#2013-05-10|1015.06
#2013-05-13|1010.88
#2013-05-14|1016.88
#2013-05-15|1024.84
#2013-05-16|1013.36
#2013-05-17|1023.38
#2013-05-20|1020.67
#2013-05-21|1020.61
#2013-05-22|1000.17
#2013-05-23| 989.90
#2013-05-24| 980.47
#2013-05-27| 980.47
#2013-05-28| 978.16
#2013-05-29| 963.97
#2013-05-30| 969.70
#2013-05-31| 964.30
#2013-06-03| 966.27
#2013-06-04| 961.66
#2013-06-05| 953.66
#2013-06-06| 963.92
#2013-06-07| 969.08
#2013-06-10| 967.25
#2013-06-11| 959.25
#2013-06-12| 949.08
#2013-06-13| 965.54
#2013-06-14| 968.20
#2013-06-17| 969.35
#2013-06-18| 978.52
#2013-06-19| 957.32
#2013-06-20| 932.36
#2013-06-21| 942.39
#2013-06-24| 941.56
#2013-06-25| 952.57
#2013-06-26| 968.81
#2013-06-27| 971.19
#2013-06-28| 970.22
#2013-07-01| 958.97
#2013-07-02| 962.01
#2013-07-03| 961.97
#2013-07-04| 961.97
#2013-07-05| 959.14
#2013-07-08| 969.20
#2013-07-09| 976.64
#2013-07-10| 983.75
#2013-07-11| 999.97
#2013-07-12|1004.71
#2013-07-15|1019.29
#2013-07-16|1012.25
#2013-07-17|1014.36
#2013-07-18|1024.15
#2013-07-19|1023.47
#2013-07-22|1020.99
#2013-07-23|1027.81
#2013-07-24|1015.55
#2013-07-25|1021.95
#2013-07-26|1024.75
#2013-07-29|1026.33
#2013-07-30|1029.86
#2013-07-31|1026.56
#2013-08-01|1035.74
#2013-08-02|1038.42
#2013-08-05|1029.21
#2013-08-06|1025.92
#2013-08-07|1024.33
#2013-08-08|1024.82
#2013-08-09|1017.46
#2013-08-12|1013.94
#2013-08-13|1011.34
#2013-08-14| 994.81
#2013-08-15| 978.17
#2013-08-16| 967.16
#2013-08-19| 957.46
#2013-08-20| 966.52
#2013-08-21| 953.85
#2013-08-22| 958.16
#2013-08-23| 964.93
#2013-08-26| 957.35
#2013-08-27| 957.84
#2013-08-28| 961.29
#2013-08-29| 956.44
#2013-08-30| 956.84
#2013-09-02| 956.84
#2013-09-03| 945.08
#2013-09-04| 942.67
#2013-09-05| 940.44
#2013-09-06| 946.51
#2013-09-09| 948.41
#2013-09-10| 952.71
#2013-09-11| 945.98
#2013-09-12| 943.30
#2013-09-13| 949.13
#2013-09-16| 954.81
#2013-09-17| 961.69
#2013-09-18| 990.84
#2013-09-19| 986.75
#2013-09-20| 976.35
#2013-09-23| 986.86
#2013-09-24| 985.42
#2013-09-25| 978.29
#2013-09-26| 981.34
#2013-09-27| 973.00
#2013-09-30| 970.02
#2013-10-01| 973.62
#2013-10-02| 975.18
#2013-10-03| 963.58
#2013-10-04| 965.25
#2013-10-07| 961.70
#2013-10-08| 968.54
#2013-10-09| 971.83
#2013-10-10| 987.40
#2013-10-11| 993.81
#2013-10-14| 989.26
#2013-10-15| 976.36
#2013-10-16| 991.56
#2013-10-17|1007.10
#2013-10-18|1011.21
#2013-10-21|1008.80
#2013-10-22|1021.39
#2013-10-23|1025.81
#2013-10-24|1023.06
#2013-10-25|1034.57
#2013-10-28|1033.76
#2013-10-29|1037.47
#2013-10-30|1029.21
#2013-10-31|1025.89
#2013-11-01|1033.48
#2013-11-04|1034.85
#2013-11-05|1028.17
#2013-11-06|1041.66
#2013-11-07|1030.66
#2013-11-08|1026.29
#2013-11-11|1027.80
#2013-11-12|1016.31
#2013-11-13|1014.78
#2013-11-14|1022.64
#2013-11-15|1029.81
#2013-11-18|1027.61
#2013-11-19|1022.86
#2013-11-20|1010.17
#2013-11-21|1016.99
#2013-11-22|1020.96
#2013-11-25|1017.20
#2013-11-26|1003.99
#2013-11-27|1000.76
#2013-11-28|1000.76
#2013-11-29| 999.86
#2013-12-02| 995.17
#2013-12-03| 997.11
#2013-12-04| 998.89
#2013-12-05| 993.93
#2013-12-06|1003.53
#2013-12-09| 997.00
#2013-12-10| 989.81
#2013-12-11| 977.02
#2013-12-12| 976.98
#2013-12-13| 975.84
#2013-12-16| 981.69
#2013-12-17| 981.21
#2013-12-18| 997.71
#2013-12-19| 991.01
#2013-12-20|1000.78
#2013-12-23| 994.12
#2013-12-24| 997.93
#2013-12-25| 997.93
#2013-12-26| 993.09
#2013-12-27| 994.04
#2013-12-30| 995.99
#2013-12-31| 996.40
#2014-01-01| 996.40
#2014-01-02| 981.96
#2014-01-03| 980.76
#2014-01-06| 981.65
#2014-01-07| 992.44
#2014-01-08| 983.35
#2014-01-09| 986.77
#2014-01-10|1000.00
#2014-01-13| 988.75
#2014-01-14| 990.24
#2014-01-15| 987.75
#2014-01-16| 991.64
#2014-01-17| 991.97
#2014-01-20| .
#2014-01-21|1004.69
#2014-01-22|1006.13
#2014-01-23|1002.59
#2014-01-24| 991.85
#2014-01-27| 994.76
#2014-01-28| 997.19
#2014-01-29| 997.48
#2014-01-30|1012.19
#2014-01-31|1021.18
#2014-02-03|1013.70
#2014-02-04|1006.70
#2014-02-05|1001.50
#2014-02-06|1007.53
#2014-02-07|1012.24
#2014-02-10|1020.52
#2014-02-11|1030.36
#2014-02-12|1023.46
#2014-02-13|1031.93
#2014-02-14|1036.60
#2014-02-17| .
#2014-02-18|1039.49
#2014-02-19|1036.19
#2014-02-20|1040.95
#2014-02-21|1045.87
#2014-02-24|1041.44
#2014-02-25|1040.90
#2014-02-26|1034.43
#2014-02-27|1035.38
#2014-02-28|1041.78
#2014-03-03|1032.62
#2014-03-04|1039.58
#2014-03-05|1032.85
#2014-03-06|1029.56
#2014-03-07|1028.76
#2014-03-10|1026.45
#2014-03-11|1025.07
#2014-03-12|1036.61
#2014-03-13|1045.99
#2014-03-14|1049.90
#2014-03-17|1056.80
#2014-03-18|1050.68
#2014-03-19|1034.29
#2014-03-20|1035.94
#2014-03-21|1037.60
#2014-03-24|1039.43
#2014-03-25|1044.05
#2014-03-26|1039.13
#2014-03-27|1048.11
#2014-03-28|1048.96
#2014-03-31|1060.44
#2014-04-01|1055.21
#2014-04-02|1051.66
#2014-04-03|1053.30
#2014-04-04|1054.47
#2014-04-07|1053.31
#2014-04-08|1068.55
#2014-04-09|1064.32
#2014-04-10|1062.81
#2014-04-11|1064.32
#2014-04-14|1068.94
#2014-04-15|1081.04
#2014-04-16|1090.04
#2014-04-17|1078.28
#2014-04-18| .
#2014-04-21|1074.81
#2014-04-22|1076.87
#2014-04-23|1077.47
#2014-04-24|1081.26
#2014-04-25|1095.65
#2014-04-28|1101.84
#2014-04-29|1096.04
#2014-04-30|1097.92
#2014-05-01|1099.19
#2014-05-02|1076.69
#2014-05-05|1084.65
#2014-05-06|1079.08
#2014-05-07|1093.86
#2014-05-08|1081.10
#2014-05-09|1065.01
#2014-05-12|1056.93
#2014-05-13|1055.66
#2014-05-14|1057.76
#2014-05-15|1055.42
#2014-05-16|1057.05
#2014-05-19|1042.63
#2014-05-20|1041.72
#2014-05-21|1041.99
#2014-05-22|1051.75
#2014-05-23|1050.29
#2014-05-26| .
#2014-05-27|1052.82
#2014-05-28|1057.09
#2014-05-29|1058.02
#2014-05-30|1062.90
#2014-06-02|1060.23
#2014-06-03|1059.61
#2014-06-04|1060.72
#2014-06-05|1071.07
#2014-06-06|1065.37
#2014-06-09|1060.62
#2014-06-10|1054.34
#2014-06-11|1042.68
#2014-06-12|1051.61
#2014-06-13|1057.83
#2014-06-16|1066.37
#2014-06-17|1061.78
#2014-06-18|1086.92
#2014-06-19|1097.38
#2014-06-20|1087.94
#2014-06-23|1089.12
#2014-06-24|1093.62
#2014-06-25|1101.64
#2014-06-26|1105.07
#2014-06-27|1109.50
#2014-06-30|1116.77
#2014-07-01|1107.56
#2014-07-02|1087.49
#2014-07-03|1075.15
#2014-07-04| .
#2014-07-07|1080.19
#2014-07-08|1087.95
#2014-07-09|1086.43
#2014-07-10|1092.06
#2014-07-11|1087.41
#2014-07-14|1076.95
#2014-07-15|1083.18
#2014-07-16|1087.87
#2014-07-17|1083.77
#2014-07-18|1094.65
#2014-07-21|1095.38
#2014-07-22|1095.33
#2014-07-23|1095.07
#2014-07-24|1100.42
#2014-07-25|1090.21
#2014-07-28|1107.53
#2014-07-29|1099.68
#2014-07-30|1082.39
#2014-07-31|1065.83
#2014-08-01|1073.36
#2014-08-04|1065.12
#2014-08-05|1046.64
#2014-08-06|1032.67
#2014-08-07|1047.01
#2014-08-08|1064.68
#2014-08-11|1062.41
#2014-08-12|1060.49
#2014-08-13|1060.05
#2014-08-14|1072.88
#2014-08-15|1074.56
#2014-08-18|1073.66
#2014-08-19|1087.03
#2014-08-20|1086.78
#2014-08-21|1089.12
#2014-08-22|1085.27
#2014-08-25|1089.89
#2014-08-26|1078.45
#2014-08-27|1088.17
#2014-08-28|1096.52
#2014-08-29|1105.13
#2014-09-01| .
#2014-09-02|1096.37
#2014-09-03|1103.23
#2014-09-04|1103.51
#2014-09-05|1116.29
#2014-09-08|1112.11
#2014-09-09|1096.88
#2014-09-10|1092.20
#2014-09-11|1104.62
#2014-09-12|1081.98
#2014-09-15|1087.88
#2014-09-16|1098.19
#2014-09-17|1097.65
#2014-09-18|1088.16
#2014-09-19|1096.86
#2014-09-22|1088.63
#2014-09-23|1082.91
#2014-09-24|1082.60
#2014-09-25|1080.57
#2014-09-26|1084.14
#2014-09-29|1088.99
#2014-09-30|1094.58
#2014-10-01|1098.48
#2014-10-02|1095.29
#2014-10-03|1103.54
#2014-10-06|1103.31
#2014-10-07|1103.35
#2014-10-08|1126.56
#2014-10-09|1109.62
#2014-10-10|1115.72
#2014-10-13|1111.92
#2014-10-14|1124.89
#2014-10-15|1117.42
#2014-10-16|1115.12
#2014-10-17|1123.92
#2014-10-20|1139.98
#2014-10-21|1142.48
#2014-10-22|1149.52
#2014-10-23|1153.70
#2014-10-24|1160.40
#2014-10-27|1162.32
#2014-10-28|1169.21
#2014-10-29|1162.57
#2014-10-30|1188.37
#2014-10-31|1186.98
#2014-11-03|1194.75
#2014-11-04|1190.03
#2014-11-05|1212.89
#2014-11-06|1188.97
#2014-11-07|1198.43
#2014-11-10|1205.65
#2014-11-11|1204.54
#2014-11-12|1173.47
#2014-11-13|1160.40
#2014-11-14|1157.95
#2014-11-17|1174.59
#2014-11-18|1178.08
#2014-11-19|1175.99
#2014-11-20|1173.12
#2014-11-21|1171.55
#2014-11-24|1164.11
#2014-11-25|1166.74
#2014-11-26|1172.93
#2014-11-27| .
#2014-11-28|1183.45
#2014-12-01|1184.56
#2014-12-02|1192.92
#2014-12-03|1192.79
#2014-12-04|1196.06
#2014-12-05|1179.94
#2014-12-08|1186.45
#2014-12-09|1191.77
#2014-12-10|1182.23
#2014-12-11|1191.43
#2014-12-12|1180.26
#2014-12-15|1161.53
#2014-12-16|1158.79
#2014-12-17|1177.52
#2014-12-18|1203.11
#2014-12-19|1203.15
#2014-12-22|1210.73
#2014-12-23|1212.49
#2014-12-24|1233.81
#2014-12-25| .
#2014-12-26|1251.42
#2014-12-29|1266.50
#2014-12-30|1237.41
#2014-12-31|1217.24
#2015-01-01| .
#2015-01-02|1224.15
#2015-01-05|1204.95
#2015-01-06|1208.89
#2015-01-07|1220.11
#2015-01-08|1229.27
#2015-01-09|1222.96
#2015-01-12|1221.31
#2015-01-13|1227.51
#2015-01-14|1234.11
#2015-01-15|1245.53
#2015-01-16|1256.60
#2015-01-19| .
#2015-01-20|1259.28
#2015-01-21|1271.30
#2015-01-22|1269.98
#2015-01-23|1273.24
#2015-01-26|1270.73
#2015-01-27|1273.33
#2015-01-28|1260.60
#2015-01-29|1282.15
#2015-01-30|1250.51
#2015-02-02|1252.86
#2015-02-03|1252.78
#2015-02-04|1238.95
#2015-02-05|1252.29
#2015-02-06|1196.75
#2015-02-09|1189.10
#2015-02-10|1213.28
#2015-02-11|1177.15
#2015-02-12|1173.89
#2015-02-13|1154.78
#2015-02-16| .
#2015-02-17|1152.94
#2015-02-18|1180.41
#2015-02-19|1161.91
#2015-02-20|1163.09
#2015-02-23|1170.46
#2015-02-24|1175.70
#2015-02-25|1160.81
#2015-02-26|1150.88
#2015-02-27|1149.39
#2015-03-02|1132.30
#2015-03-03|1140.73
#2015-03-04|1132.55
#2015-03-05|1141.39
#2015-03-06|1107.97
#2015-03-09|1110.62
#2015-03-10|1106.86
#2015-03-11|1097.85
#2015-03-12|1116.71
#2015-03-13|1103.04
#2015-03-16|1121.49
#2015-03-17|1117.79
#2015-03-18|1143.81
#2015-03-19|1132.90
#2015-03-20|1144.63
#2015-03-23|1143.09
#2015-03-24|1132.84
#2015-03-25|1118.62
#2015-03-26|1106.21
#2015-03-27|1117.16
#2015-03-30|1128.71
#2015-03-31|1131.82
#2015-04-01|1137.90
#2015-04-02|1137.89
#2015-04-03| .
#2015-04-06|1151.06
#2015-04-07|1140.52
#2015-04-08|1133.83
#2015-04-09|1128.44
#2015-04-10|1137.94
#2015-04-13|1130.39
#2015-04-14|1135.99
#2015-04-15|1141.13
#2015-04-16|1130.54
#2015-04-17|1127.93
#2015-04-20|1145.43
#2015-04-21|1136.54
#2015-04-22|1140.11
#2015-04-23|1147.98
#2015-04-24|1156.61
#2015-04-27|1141.89
#2015-04-28|1149.74
#2015-04-29|1141.09
#2015-04-30|1125.93
#2015-05-01|1132.10
#2015-05-04|1136.91
#2015-05-05|1107.61
#2015-05-06|1103.14
#2015-05-07|1107.61
#2015-05-08|1116.32
#2015-05-11|1108.99
#2015-05-12|1104.29
#2015-05-13|1086.02
#2015-05-14|1100.83
#2015-05-15|1112.17
#2015-05-18|1114.43
#2015-05-19|1116.05
#2015-05-20|1120.52
#2015-05-21|1116.85
#2015-05-22|1114.45
#2015-05-25| .
#2015-05-26|1109.21
#2015-05-27|1113.53
#2015-05-28|1114.36
#2015-05-29|1110.87
#2015-06-01|1112.57
#2015-06-02|1096.90
#2015-06-03|1083.54
#2015-06-04|1079.32
#2015-06-05|1064.80
#2015-06-08|1057.15
#2015-06-09|1055.41
#2015-06-10|1056.31
#2015-06-11|1066.86
#2015-06-12|1058.21
#2015-06-15|1056.52
#2015-06-16|1058.96
#2015-06-17|1069.30
#2015-06-18|1084.45
#2015-06-19|1071.18
#2015-06-22|1070.27
#2015-06-23|1054.25
#2015-06-24|1043.67
#2015-06-25|1037.03
#2015-06-26|1042.21
#2015-06-29|1037.05
#2015-06-30|1033.74
#2015-07-01|1040.03
#2015-07-02|1058.39
#2015-07-03| .
#2015-07-06|1059.68
#2015-07-07|1087.18
#2015-07-08|1081.12
#2015-07-09|1068.04
#2015-07-10|1075.57
#2015-07-13|1076.81
#2015-07-14|1073.97
#2015-07-15|1078.14
#2015-07-16|1091.38
#2015-07-17|1076.10
#2015-07-20|1070.16
#2015-07-21|1059.24
#2015-07-22|1061.36
#2015-07-23|1047.89
#2015-07-24|1049.26
#2015-07-27|1064.75
#2015-07-28|1068.18
#2015-07-29|1070.99
#2015-07-30|1076.17
#2015-07-31|1088.87
#2015-08-03|1097.36
#2015-08-04|1078.80
#2015-08-05|1083.22
#2015-08-06|1084.05
#2015-08-07|1100.20
#2015-08-10|1098.94
#2015-08-11|1105.35
#2015-08-12|1117.18
#2015-08-13|1116.75
#2015-08-14|1127.13
#2015-08-17|1130.28
#2015-08-18|1125.61
#2015-08-19|1131.56
#2015-08-20|1125.90
#2015-08-21|1115.63
#2015-08-24|1063.68
#2015-08-25|1033.88
#2015-08-26|1050.24
#2015-08-27|1062.50
#2015-08-28|1060.83
#2015-08-31|1040.23
#2015-09-01|1012.06
#2015-09-02|1011.58
#2015-09-03|1017.87
#2015-09-04|1004.32
#2015-09-07| .
#2015-09-08|1017.27
#2015-09-09|1002.73
#2015-09-10| 997.16
#2015-09-11|1005.45
#2015-09-14|1007.30
#2015-09-15|1011.68
#2015-09-16|1019.88
#2015-09-17|1033.31
#2015-09-18|1027.98
#2015-09-21|1035.87
#2015-09-22|1026.70
#2015-09-23|1025.68
#2015-09-24|1038.41
#2015-09-25|1047.91
#2015-09-28|1045.36
#2015-09-29|1049.75
#2015-09-30|1071.13
#2015-10-01|1058.71
#2015-10-02|1072.43
#2015-10-05|1086.77
#2015-10-06|1081.47
#2015-10-07|1078.05
#2015-10-08|1090.59
#2015-10-09|1084.74
#2015-10-12|1092.67
#2015-10-13|1089.45
#2015-10-14|1084.01
#2015-10-15|1100.85
#2015-10-16|1105.97
#2015-10-19|1107.10
#2015-10-20|1107.77
#2015-10-21|1107.29
#2015-10-22|1123.11
#2015-10-23|1104.78
#2015-10-26|1097.30
#2015-10-27|1095.51
#2015-10-28|1086.15
#2015-10-29|1084.44
#2015-10-30|1090.14
#2015-11-02|1095.06
#2015-11-03|1101.51
#2015-11-04|1103.54
#2015-11-05|1094.84
#2015-11-06|1046.38
#2015-11-09|1047.36
#2015-11-10|1049.56
#2015-11-11|1058.67
#2015-11-12|1042.07
#2015-11-13|1035.30
#2015-11-16|1054.87
#2015-11-17|1032.60
#2015-11-18|1046.57
#2015-11-19|1058.63
#2015-11-20|1065.85
#2015-11-23|1051.91
#2015-11-24|1049.26
#2015-11-25|1042.96
#2015-11-26| .
#2015-11-27|1044.39
#2015-11-30|1045.31
#2015-12-01|1052.01
#2015-12-02|1027.03
#2015-12-03|1019.56
#2015-12-04|1034.52
#2015-12-07|1038.82
#2015-12-08|1035.83
#2015-12-09|1034.12
#2015-12-10|1014.50
#2015-12-11|1016.80
#2015-12-14|1025.62
#2015-12-15|1033.98
#2015-12-16|1060.87
#2015-12-17|1066.64
#2015-12-18|1049.79
#2015-12-21|1050.78
#2015-12-22|1059.60
#2015-12-23|1078.99
#2015-12-24|1077.61
#2015-12-25| .
#2015-12-28|1079.46
#2015-12-29|1084.84
#2015-12-30|1080.23
#2015-12-31|1067.60
#2016-01-01| .
#2016-01-04|1063.65
#2016-01-05|1073.55
#2016-01-06|1068.60
#2016-01-07|1051.51
#2016-01-08|1050.36
#2016-01-11|1060.22
#2016-01-12|1051.82
#2016-01-13|1055.77
#2016-01-14|1074.72
#2016-01-15|1067.15
#2016-01-18| .
#2016-01-19|1081.08
#2016-01-20|1054.05
#2016-01-21|1053.87
#2016-01-22|1074.85
#2016-01-25|1063.57
#2016-01-26|1069.91
#2016-01-27|1068.86
#2016-01-28|1085.81
#2016-01-29|1108.91
#2016-02-01|1130.57
#2016-02-02|1130.19
#2016-02-03|1150.19
#2016-02-04|1145.68
#2016-02-05|1148.75
#2016-02-08|1148.75
#2016-02-09|1150.07
#2016-02-10|1145.15
#2016-02-11|1122.73
#2016-02-12|1117.56
#2016-02-15| .
#2016-02-16|1122.15
#2016-02-17|1119.50
#2016-02-18|1134.91
#2016-02-19|1122.84
#2016-02-22|1132.15
#2016-02-23|1134.02
#2016-02-24|1139.28
#2016-02-25|1153.04
#2016-02-26|1116.90
#2016-02-29|1122.25
#2016-03-01|1115.50
#2016-03-02|1120.90
#2016-03-03|1128.60
#2016-03-04|1139.14
#2016-03-07|1145.14
#2016-03-08|1158.80
#2016-03-09|1164.35
#2016-03-10|1161.51
#2016-03-11|1169.83
#2016-03-14|1170.94
#2016-03-15|1175.22
#2016-03-16|1184.44
#2016-03-17|1201.13
#2016-03-18|1196.26
#2016-03-21|1195.12
#2016-03-22|1189.82
#2016-03-23|1196.02
#2016-03-24|1199.07
#2016-03-25| .
#2016-03-28|1196.23
#2016-03-29|1213.22
#2016-03-30|1208.67
#2016-03-31|1214.96
#2016-04-01|1225.04
#2016-04-04|1222.85
#2016-04-05|1200.93
#2016-04-06|1198.36
#2016-04-07|1197.41
#2016-04-08|1202.64
#2016-04-11|1196.62
#2016-04-12|1207.02
#2016-04-13|1200.11
#2016-04-14|1196.79
#2016-04-15|1204.94
#2016-04-18|1209.18
#2016-04-19|1204.85
#2016-04-20|1176.99
#2016-04-21|1152.12
#2016-04-22|1161.34
#2016-04-25|1163.39
#2016-04-26|1163.37
#2016-04-27|1179.93
#2016-04-28|1184.97
#2016-04-29|1190.79
#2016-05-02|1198.53
#2016-05-03|1199.56
#2016-05-04|1213.45
#2016-05-05|1214.13
#2016-05-06|1203.67
#2016-05-09|1211.29
#2016-05-10|1212.83
#2016-05-11|1215.73
#2016-05-12|1221.35
#2016-05-13|1215.43
#2016-05-16|1219.18
#2016-05-17|1199.48
#2016-05-18|1169.46
#2016-05-19|1178.69
#2016-05-20|1181.23
#2016-05-23|1170.15
#2016-05-24|1184.27
#2016-05-25|1183.79
#2016-05-26|1197.12
#2016-05-27|1200.62
#2016-05-30| .
#2016-05-31|1210.96
#2016-06-01|1216.30
#2016-06-02|1214.03
#2016-06-03|1236.25
#2016-06-06|1231.96
#2016-06-07|1231.33
#2016-06-08|1240.12
#2016-06-09|1252.19
#2016-06-10|1250.03
#2016-06-13|1251.21
#2016-06-14|1262.26
#2016-06-15|1249.75
#2016-06-16|1259.80
#2016-06-17|1264.06
#2016-06-20|1256.73
#2016-06-21|1260.60
#2016-06-22|1255.98
#2016-06-23|1262.31
#2016-06-24|1265.56
#2016-06-27|1283.05
#2016-06-28|1282.25
#2016-06-29|1286.66
#2016-06-30|1311.45
#2016-07-01|1308.90
#2016-07-04| .
#2016-07-05|1320.24
#2016-07-06|1323.96
#2016-07-07|1297.39
#2016-07-08|1309.68
#2016-07-11|1308.91
#2016-07-12|1289.92
#2016-07-13|1300.34
#2016-07-14|1291.64
#2016-07-15|1294.50
#2016-07-18|1297.50
#2016-07-19|1295.75
#2016-07-20|1291.90
#2016-07-21|1300.73
#2016-07-22|1315.27
#2016-07-25|1312.84
#2016-07-26|1300.89
#2016-07-27|1286.28
#2016-07-28|1291.76
#2016-07-29|1299.95
#2016-08-01|1300.21
#2016-08-02|1294.41
#2016-08-03|1285.88
#2016-08-04|1287.95
#2016-08-05|1263.10
#2016-08-08|1265.19
#2016-08-09|1264.12
#2016-08-10|1258.86
#2016-08-11|1260.50
#2016-08-12|1257.83
#2016-08-15|1236.94
#2016-08-16|1219.37
#2016-08-17|1238.15
#2016-08-18|1256.94
#2016-08-19|1244.16
#2016-08-22|1247.07
#2016-08-23|1240.04
#2016-08-24|1239.17
#2016-08-25|1240.36
#2016-08-26|1213.07
#2016-08-29|1222.20
#2016-08-30|1209.33
#2016-08-31|1213.26
#2016-09-01|1207.28
#2016-09-02|1220.74
#2016-09-05| .
#2016-09-06|1234.36
#2016-09-07|1232.66
#2016-09-08|1237.95
#2016-09-09|1191.53
#2016-09-12|1211.79
#2016-09-13|1197.08
#2016-09-14|1202.73
#2016-09-15|1210.45
#2016-09-16|1223.44
#2016-09-19|1237.72
#2016-09-20|1236.88
#2016-09-21|1262.20
#2016-09-22|1269.57
#2016-09-23|1269.82
#2016-09-26|1268.71
#2016-09-27|1250.47
#2016-09-28|1248.07
#2016-09-29|1231.43
#2016-09-30|1226.43
#2016-10-03|1209.28
#2016-10-04|1181.24
#2016-10-05|1178.45
#2016-10-06|1178.89
#2016-10-07|1172.19
#2016-10-10|1182.09
#2016-10-11|1164.29
#2016-10-12|1176.25
#2016-10-13|1192.74
#2016-10-14|1185.14
#2016-10-17|1190.41
#2016-10-18|1197.46
#2016-10-19|1197.63
#2016-10-20|1200.45
#2016-10-21|1195.39
#2016-10-24|1199.46
#2016-10-25|1206.42
#2016-10-26|1207.39
#2016-10-27|1200.33
#2016-10-28|1204.71
#2016-10-31|1227.07
#2016-11-01|1203.93
#2016-11-02|1182.82
#2016-11-03|1189.39
#2016-11-04|1187.61
#2016-11-07|1214.62
#2016-11-08|1222.48
#2016-11-09|1178.48
#2016-11-10|1151.19
#2016-11-11|1146.55
#2016-11-14|1141.11
#2016-11-15|1162.59
#2016-11-16|1148.10
#2016-11-17|1151.51
#2016-11-18|1150.37
#2016-11-21|1159.43
#2016-11-22|1161.52
#2016-11-23|1151.04
#2016-11-24| .
#2016-11-25|1165.49
#2016-11-28|1190.26
#2016-11-29|1191.95
#2016-11-30|1157.87
#2016-12-01|1147.22
#2016-12-02|1157.70
#2016-12-05|1155.97
#2016-12-06|1156.29
#2016-12-07|1170.30
#2016-12-08|1170.38
#2016-12-09|1185.95
#2016-12-12|1199.62
#2016-12-13|1211.02
#2016-12-14|1182.27
#2016-12-15|1188.51
#2016-12-16|1199.97
#2016-12-19|1208.46
#2016-12-20|1211.39
#2016-12-21|1205.52
#2016-12-22|1213.96
#2016-12-23|1212.36
#2016-12-26| .
#2016-12-27|1209.69
#2016-12-28|1196.93
#2016-12-29|1212.21
#2016-12-30|1207.21
#2017-01-02| .
#2017-01-03|1207.89
#2017-01-04|1211.73
#2017-01-05|1211.83
#2017-01-06|1214.76
#2017-01-09|1198.17
#2017-01-10|1197.24
#2017-01-11|1208.31
#2017-01-12|1210.89
#2017-01-13|1209.39
#2017-01-16| .
#2017-01-17|1218.49
#2017-01-18|1219.77
#2017-01-19|1207.40
#2017-01-20|1210.35
#2017-01-23|1206.24
#2017-01-24|1208.80
#2017-01-25|1207.63
#2017-01-26|1207.98
#2017-01-27|1203.58
#2017-01-30|1201.71
#2017-01-31|1221.22
#2017-02-01|1202.28
#2017-02-02|1212.56
#2017-02-03|1214.41
#2017-02-06|1211.59
#2017-02-07|1214.09
#2017-02-08|1227.88
#2017-02-09|1218.14
#2017-02-10|1221.38
#2017-02-13|1229.27
#2017-02-14|1215.08
#2017-02-15|1206.34
#2017-02-16|1226.84
#2017-02-17|1222.90
#2017-02-20| .
#2017-02-21|1233.51
#2017-02-22|1242.36
#2017-02-23|1257.07
#2017-02-24|1267.84
#2017-02-27|1264.65
#2017-02-28|1278.34
#2017-03-01|1272.88
#2017-03-02|1279.14
#2017-03-03|1273.21
#2017-03-06|1274.02
#2017-03-07|1274.04
#2017-03-08|1251.88
#2017-03-09|1247.56
#2017-03-10|1257.33
#2017-03-13|1261.71
#2017-03-14|1259.16
#2017-03-15|1280.27
#2017-03-16|1269.37
#2017-03-17|1275.35
#2017-03-20|1267.09
#2017-03-21|1285.25
#2017-03-22|1289.40
#2017-03-23|1286.05
#2017-03-24|1292.29
#2017-03-27|1287.23
#2017-03-28|1287.89
#2017-03-29|1281.65
#2017-03-30|1273.22
#2017-03-31|1274.21
#2017-04-03|1274.68
#2017-04-04|1278.04
#2017-04-05|1282.85
#2017-04-06|1279.60
#2017-04-07|1274.59
#2017-04-10|1279.30
#2017-04-11|1277.48
#2017-04-12|1287.68
#2017-04-13|1283.47
#2017-04-14| .
#2017-04-17|1291.01
#2017-04-18|1291.46
#2017-04-19|1281.80
#2017-04-20|1277.81
#2017-04-21|1283.53
#2017-04-24|1291.18
#2017-04-25|1292.20
#2017-04-26|1289.93
#2017-04-27|1294.98
#2017-04-28|1288.00
#2017-05-01|1279.02
#2017-05-02|1282.36
#2017-05-03|1277.18
#2017-05-04|1283.39
#2017-05-05|1290.39
#2017-05-08|1288.64
#2017-05-09|1277.24
#2017-05-10|1279.33
#2017-05-11|1281.95
#2017-05-12|1286.90
#2017-05-15|1290.36
#2017-05-16|1280.29
#2017-05-17|1278.13
#2017-05-18|1283.87
#2017-05-19|1289.21
#2017-05-22|1301.02
#2017-05-23|1304.69
#2017-05-24|1311.14
#2017-05-25|1318.75
#2017-05-26|1318.64
#2017-05-29| .
#2017-05-30|1324.52
#2017-05-31|1330.68
#2017-06-01|1340.06
#2017-06-02|1342.18
#2017-06-05|1334.82
#2017-06-06|1332.60
#2017-06-07|1337.35
#2017-06-08|1324.54
#2017-06-09|1325.99
#2017-06-12|1325.24
#2017-06-13|1327.68
#2017-06-14|1332.60
#2017-06-15|1340.22
#2017-06-16|1349.46
#2017-06-19|1343.81
#2017-06-20|1343.21
#2017-06-21|1332.31
#2017-06-22|1327.89
#2017-06-23|1322.79
#2017-06-26|1333.66
#2017-06-27|1320.34
#2017-06-28|1309.75
#2017-06-29|1297.59
#2017-06-30|1292.75
#2017-07-03|1288.53
#2017-07-04| .
#2017-07-05|1283.81
#2017-07-06|1281.05
#2017-07-07|1281.81
#2017-07-10|1278.40
#2017-07-11|1277.75
#2017-07-12|1288.86
#2017-07-13|1281.85
#2017-07-14|1289.07
#2017-07-17|1293.45
#2017-07-18|1297.63
#2017-07-19|1302.21
#2017-07-20|1312.06
#2017-07-21|1319.92
#2017-07-24|1306.90
#2017-07-25|1298.94
#2017-07-26|1308.15
#2017-07-27|1311.74
#2017-07-28|1305.29
#2017-07-31|1311.90
#2017-08-01|1320.93
#2017-08-02|1327.00
#2017-08-03|1335.12
#2017-08-04|1336.97
#2017-08-07|1337.17
#2017-08-08|1344.46
#2017-08-09|1337.43
#2017-08-10|1338.30
#2017-08-11|1326.03
#2017-08-14|1333.51
#2017-08-15|1341.64
#2017-08-16|1340.15
#2017-08-17|1330.64
#2017-08-18|1338.69
#2017-08-21|1345.49
#2017-08-22|1350.78
#2017-08-23|1355.69
#2017-08-24|1355.39
#2017-08-25|1359.56
#2017-08-28|1363.46
#2017-08-29|1360.98
#2017-08-30|1355.40
#2017-08-31|1356.13
#2017-09-01|1354.03
#2017-09-04| .
#2017-09-05|1356.51
#2017-09-06|1351.67
#2017-09-07|1362.20
#2017-09-08|1367.28
#2017-09-11|1378.39
#2017-09-12|1357.30
#2017-09-13|1350.64
#2017-09-14|1362.42
#2017-09-15|1363.61
#2017-09-18|1346.46
#2017-09-19|1343.64
#2017-09-20|1332.26
#2017-09-21|1328.52
#2017-09-22|1316.71
#2017-09-25|1331.45
#2017-09-26|1325.93
#2017-09-27|1304.07
#2017-09-28|1308.03
#2017-09-29|1299.97
#2017-10-02|1305.38
#2017-10-03|1299.31
#2017-10-04|1308.97
#2017-10-05|1302.86
#2017-10-06|1304.65
#2017-10-09|1308.01
#2017-10-10|1321.32
#2017-10-11|1329.59
#2017-10-12|1341.01
#2017-10-13|1334.84
#2017-10-16|1336.21
#2017-10-17|1340.27
#2017-10-18|1336.04
#2017-10-19|1347.65
#2017-10-20|1348.89
#2017-10-23|1346.39
#2017-10-24|1350.07
#2017-10-25|1343.90
#2017-10-26|1346.17
#2017-10-27|1353.34
#2017-10-30|1355.42
#2017-10-31|1354.62
#2017-11-01|1347.49
#2017-11-02|1357.31
#2017-11-03|1359.40
#2017-11-06|1355.92
#2017-11-07|1374.26
#2017-11-08|1372.64
#2017-11-09|1377.36
#2017-11-10|1368.01
#2017-11-13|1381.63
#2017-11-14|1397.43
#2017-11-15|1383.68
#2017-11-16|1372.49
#2017-11-17|1362.59
#2017-11-20|1360.78
#2017-11-21|1363.48
#2017-11-22|1362.05
#2017-11-23| .
#2017-11-24|1361.51
#2017-11-27|1368.44
#2017-11-28|1372.42
#2017-11-29|1375.30
#2017-11-30|1380.44
#2017-12-01|1374.02
#2017-12-04|1369.69
#2017-12-05|1350.89
#2017-12-06|1355.15
#2017-12-07|1353.82
#2017-12-08|1359.00
#2017-12-11|1361.95
#2017-12-12|1334.99
#2017-12-13|1339.31
#2017-12-14|1339.57
#2017-12-15|1347.59
#2017-12-18|1329.69
#2017-12-19|1303.94
#2017-12-20|1296.85
#2017-12-21|1276.60
#2017-12-22|1283.05
#2017-12-25| .
#2017-12-26|1276.34
#2017-12-27|1281.90
#2017-12-28|1284.09
#2017-12-29|1284.18
#2018-01-01| .
#2018-01-02|1268.91
#2018-01-03|1281.73
#2018-01-04|1272.12
#2018-01-05|1268.53
#2018-01-08|1274.52
#2018-01-09|1260.88
#2018-01-10|1244.34
#2018-01-11|1238.22
#2018-01-12|1234.16
#2018-01-15| .
#2018-01-16|1228.31
#2018-01-17|1231.09
#2018-01-18|1220.58
#2018-01-19|1217.13
#2018-01-22|1216.08
#2018-01-23|1225.65
#2018-01-24|1219.35
#2018-01-25|1239.33
#2018-01-26|1238.74
#2018-01-29|1217.65
#2018-01-30|1221.65
#2018-01-31|1234.99
#2018-02-01|1211.91
#2018-02-02|1204.94
#2018-02-05|1187.92
#2018-02-06|1172.80
#2018-02-07|1172.01
#2018-02-08|1164.94
#2018-02-09|1197.01
#2018-02-12|1202.08
#2018-02-13|1204.77
#2018-02-14|1185.42
#2018-02-15|1205.87
#2018-02-16|1214.57
#2018-02-19| .
#2018-02-20|1197.54
#2018-02-21|1183.42
#2018-02-22|1196.06
#2018-02-23|1224.12
#2018-02-26|1226.90
#2018-02-27|1210.49
#2018-02-28|1197.16
#2018-03-01|1193.25
#2018-03-02|1190.03
#2018-03-05|1221.64
#2018-03-06|1202.46
#2018-03-07|1195.14
#2018-03-08|1205.68
#2018-03-09|1203.48
#2018-03-12|1210.63
#2018-03-13|1210.80
#2018-03-14|1222.37
#2018-03-15|1222.34
#2018-03-16|1233.84
#2018-03-19|1225.07
#2018-03-20|1215.04
#2018-03-21|1211.98
#2018-03-22|1211.97
#2018-03-23|1195.51
#2018-03-26|1208.63
#2018-03-27|1226.01
#2018-03-28|1226.22
#2018-03-29|1233.13
#2018-03-30| .
#2018-04-02|1225.15
#2018-04-03|1227.47
#2018-04-04|1233.83
#2018-04-05|1246.02
#2018-04-06|1239.23
#2018-04-09|1242.00
#2018-04-10|1232.15
#2018-04-11|1225.82
#2018-04-12|1212.57
#2018-04-13|1218.12
#2018-04-16|1235.80
#2018-04-17|1244.69
#2018-04-18|1238.39
#2018-04-19|1238.18
#2018-04-20|1227.75
#2018-04-23|1230.44
#2018-04-24|1233.28
#2018-04-25|1235.66
#2018-04-26|1249.02
#2018-04-27|1262.09
#2018-04-30|1258.95
#2018-05-01|1257.15
#2018-05-02|1256.51
#2018-05-03|1256.59
#2018-05-04|1262.04
#2018-05-07|1256.10
#2018-05-08|1226.13
#2018-05-09|1217.14
#2018-05-10|1227.18
#2018-05-11|1227.55
#2018-05-14|1223.91
#2018-05-15|1211.27
#2018-05-16|1196.68
#2018-05-17|1178.63
#2018-05-18|1176.95
#2018-05-21|1176.42
#2018-05-22|1183.38
#2018-05-23|1199.41
#2018-05-24|1211.50
#2018-05-25|1212.41
#2018-05-28| .
#2018-05-29|1219.87
#2018-05-30|1227.63
#2018-05-31|1228.39
#2018-06-01|1209.23
#2018-06-04|1200.01
#2018-06-05|1191.08
#2018-06-06|1167.52
#2018-06-07|1171.66
#2018-06-08|1170.17
#2018-06-11|1192.80
#2018-06-12|1200.52
#2018-06-13|1189.93
#2018-06-14|1202.32
#2018-06-15|1207.66
#2018-06-18|1213.40
#2018-06-19|1228.38
#2018-06-20|1230.58
#2018-06-21|1238.37
#2018-06-22|1248.02
#2018-06-25|1270.27
#2018-06-26|1267.28
#2018-06-27|1276.66
#2018-06-28|1274.89
#2018-06-29|1277.19
#2018-07-02|1282.41
#2018-07-03|1284.22
#2018-07-04| .
#2018-07-05|1295.00
#2018-07-06|1306.66
#2018-07-09|1266.41
#2018-07-10|1279.46
#2018-07-11|1287.35
#2018-07-12|1290.05
#2018-07-13|1291.36
#2018-07-16|1290.03
#2018-07-17|1288.23
#2018-07-18|1282.60
#2018-07-19|1294.42
#2018-07-20|1285.39
#2018-07-23|1276.17
#2018-07-24|1279.48
#2018-07-25|1285.14
#2018-07-26|1297.37
#2018-07-27|1295.37
#2018-07-30|1288.98
#2018-07-31|1303.87
#2018-08-01|1292.21
#2018-08-02|1292.80
#2018-08-03|1304.84
#2018-08-06|1300.47
#2018-08-07|1300.05
#2018-08-08|1295.74
#2018-08-09|1298.92
#2018-08-10|1298.85
#2018-08-13|1300.27
#2018-08-14|1299.93
#2018-08-15|1306.39
#2018-08-16|1315.23
#2018-08-17|1321.93
#2018-08-20|1318.82
#2018-08-21|1310.35
#2018-08-22|1301.61
#2018-08-23|1302.29
#2018-08-24|1310.53
#2018-08-27|1298.97
#2018-08-28|1295.93
#2018-08-29|1304.31
#2018-08-30|1309.46
#2018-08-31|1306.23
#2018-09-03| .
#2018-09-04|1313.51
#2018-09-05|1337.34
#2018-09-06|1341.50
#2018-09-07|1327.28
#2018-09-10|1331.95
#2018-09-11|1323.08
#2018-09-12|1319.63
#2018-09-13|1333.08
#2018-09-14|1329.32
#2018-09-17|1330.73
#2018-09-18|1323.65
#2018-09-19|1296.22
#2018-09-20|1299.24
#2018-09-21|1297.07
#2018-09-24|1287.43
#2018-09-25|1274.14
#2018-09-26|1259.92
#2018-09-27|1272.18
#2018-09-28|1289.11
#2018-10-01|1285.45
#2018-10-02|1303.14
#2018-10-03|1285.33
#2018-10-04|1292.94
#2018-10-05|1313.79
#2018-10-08|1323.28
#2018-10-09|1326.91
#2018-10-10|1319.60
#2018-10-11|1292.68
#2018-10-12|1294.29
#2018-10-15|1297.71
#2018-10-16|1311.31
#2018-10-17|1308.67
#2018-10-18|1314.84
#2018-10-19|1334.69
#2018-10-22|1328.04
#2018-10-23|1320.44
#2018-10-24|1350.43
#2018-10-25|1334.40
#2018-10-26|1306.43
#2018-10-29|1321.07
#2018-10-30|1321.63
#2018-10-31|1303.07
#2018-11-01|1295.13
#2018-11-02|1293.62
#2018-11-05|1315.52
#2018-11-06|1326.54
#2018-11-07|1345.76
#2018-11-08|1344.52
#2018-11-09|1355.21
#2018-11-12|1359.13
#2018-11-13|1364.02
#2018-11-14|1351.10
#2018-11-15|1348.46
#2018-11-16|1363.42
#2018-11-19|1375.00
#2018-11-20|1377.41
#2018-11-21|1350.96
#2018-11-22| .
#2018-11-23|1352.05
#2018-11-26|1354.71
#2018-11-27|1365.90
#2018-11-28|1363.66
#2018-11-29|1361.33
#2018-11-30|1381.58
#2018-12-03|1397.53
#2018-12-04|1401.31
#2018-12-05| .
#2018-12-06|1399.25
#2018-12-07|1402.58
#2018-12-10|1409.68
#2018-12-11|1415.66
#2018-12-12|1403.11
#2018-12-13|1420.92
#2018-12-14|1418.68
#2018-12-17|1377.72
#2018-12-18|1368.52
#2018-12-19|1364.59
#2018-12-20|1369.54
#2018-12-21|1362.11
#2018-12-24|1300.81
#2018-12-25| .
#2018-12-26|1318.31
#2018-12-27|1328.57
#2018-12-28|1327.09
#2018-12-31|1333.03
#2019-01-01| .
#2019-01-02|1308.84
#2019-01-03|1311.48
#2019-01-04|1329.98
#2019-01-07|1325.45
#2019-01-08|1347.15
#2019-01-09|1331.86
#2019-01-10|1349.17
#2019-01-11|1342.58
#2019-01-14|1325.91
#2019-01-15|1344.56
#2019-01-16|1349.34
#2019-01-17|1353.99
#2019-01-18|1354.18
#2019-01-21| .
#2019-01-22|1355.54
#2019-01-23|1365.12
#2019-01-24|1373.94
#2019-01-25|1360.68
#2019-01-28|1358.49
#2019-01-29|1361.38
#2019-01-30|1369.60
#2019-01-31|1397.60
#2019-02-01|1394.77
#2019-02-04|1397.83
#2019-02-05|1401.20
#2019-02-06|1401.94
#2019-02-07|1414.82
#2019-02-08|1424.17
#2019-02-11|1417.36
#2019-02-12|1414.75
#2019-02-13|1407.47
#2019-02-14|1393.35
#2019-02-15|1396.52
#2019-02-18| .
#2019-02-19|1405.63
#2019-02-20|1414.04
#2019-02-21|1425.13
#2019-02-22|1435.05
#2019-02-25|1421.88
#2019-02-26|1418.62
#2019-02-27|1427.12
#2019-02-28|1428.96
#2019-03-01|1428.78
#2019-03-04|1433.64
#2019-03-05|1429.31
#2019-03-06|1429.76
#2019-03-07|1432.56
#2019-03-08|1439.79
#2019-03-11|1447.31
#2019-03-12|1452.33
#2019-03-13|1454.13
#2019-03-14|1451.77
#2019-03-15|1460.78
#2019-03-18|1453.11
#2019-03-19|1440.04
#2019-03-20|1445.36
#2019-03-21|1457.99
#2019-03-22|1467.09
#2019-03-25|1467.30
#2019-03-26|1476.23
#2019-03-27|1464.80
#2019-03-28|1449.15
#2019-03-29|1460.52
#2019-04-01|1452.90
#2019-04-02|1453.63
#2019-04-03|1449.63
#2019-04-04|1448.91
#2019-04-05|1465.58
#2019-04-08|1454.93
#2019-04-09|1457.19
#2019-04-10|1450.68
#2019-04-11|1456.99
#2019-04-12|1465.41
#2019-04-15|1461.60
#2019-04-16|1441.39
#2019-04-17|1439.92
#2019-04-18|1441.41
#2019-04-19| .
#2019-04-22|1434.95
#2019-04-23|1441.80
#2019-04-24|1448.27
#2019-04-25|1459.63
#2019-04-26|1459.62
#2019-04-29|1445.15
#2019-04-30|1470.99
#2019-05-01|1457.39
#2019-05-02|1452.70
#2019-05-03|1463.97
#2019-05-06|1455.22
#2019-05-07|1451.61
#2019-05-08|1434.25
#2019-05-09|1424.44
#2019-05-10|1449.77
#2019-05-13|1457.61
#2019-05-14|1446.15
#2019-05-15|1444.27
#2019-05-16|1446.34
#2019-05-17|1456.02
#2019-05-20|1456.58
#2019-05-21|1455.51
#2019-05-22|1471.35
#2019-05-23|1485.25
#2019-05-24|1480.60
#2019-05-27| .
#2019-05-28|1457.86
#2019-05-29|1435.89
#2019-05-30|1433.71
#2019-05-31|1437.23
#2019-06-03|1447.69
#2019-06-04|1447.43
#2019-06-05|1470.80
#2019-06-06|1479.47
#2019-06-07|1468.88
#2019-06-10|1462.70
#2019-06-11|1454.14
#2019-06-12|1471.85
#2019-06-13|1477.44
#2019-06-14|1492.06
#2019-06-17|1491.31
#2019-06-18|1485.35
#2019-06-19|1497.68
#2019-06-20|1509.71
#2019-06-21|1517.66
#2019-06-24|1517.78
#2019-06-25|1515.05
#2019-06-26|1479.15
#2019-06-27|1477.93
#2019-06-28|1482.83
#2019-07-01|1478.23
#2019-07-02|1496.92
#2019-07-03|1508.16
#2019-07-04| .
#2019-07-05|1506.62
#2019-07-08|1506.34
#2019-07-09|1507.03
#2019-07-10|1511.06
#2019-07-11|1511.87
#2019-07-12|1501.56
#2019-07-15|1509.91
#2019-07-16|1504.58
#2019-07-17|1510.89
#2019-07-18|1523.15
#2019-07-19|1501.24
#2019-07-22|1501.21
#2019-07-23|1492.48
#2019-07-24|1490.35
#2019-07-25|1487.66
#2019-07-26|1494.36
#2019-07-29|1501.42
#2019-07-30|1490.24
#2019-07-31|1476.86
#2019-08-01|1490.37
#2019-08-02|1491.91
#2019-08-05|1471.59
#2019-08-06|1493.26
#2019-08-07|1493.45
#2019-08-08|1504.86
#2019-08-09|1511.72
#2019-08-12|1509.62
#2019-08-13|1512.21
#2019-08-14|1496.05
#2019-08-15|1510.25
#2019-08-16|1517.15
#2019-08-19|1529.76
#2019-08-20|1532.59
#2019-08-21|1539.37
#2019-08-22|1539.85
#2019-08-23|1525.29
#2019-08-26|1542.60
#2019-08-27|1548.89
#2019-08-28|1550.72
#2019-08-29|1561.74
#2019-08-30|1560.14
#2019-09-02| .
#2019-09-03|1582.63
#2019-09-04|1584.91
#2019-09-05|1565.39
#2019-09-06|1561.85
#2019-09-09|1550.44
#2019-09-10|1553.36
#2019-09-11|1569.95
#2019-09-12|1576.52
#2019-09-13|1563.76
#2019-09-16|1562.54
#2019-09-17|1573.86
#2019-09-18|1574.06
#2019-09-19|1578.74
#2019-09-20|1590.22
#2019-09-23|1591.33
#2019-09-24|1607.37
#2019-09-25|1608.38
#2019-09-26|1610.91
#2019-09-27|1606.24
#2019-09-30|1611.83
#2019-10-01|1608.81
#2019-10-02|1584.84
#2019-10-03|1591.58
#2019-10-04|1617.46
#2019-10-07|1607.99
#2019-10-08|1591.16
#2019-10-09|1594.07
#2019-10-10|1595.12
#2019-10-11|1587.89
#2019-10-14|1574.96
#2019-10-15|1571.70
#2019-10-16|1575.98
#2019-10-17|1577.54
#2019-10-18|1583.33
#2019-10-21|1585.23
#2019-10-22|1589.65
#2019-10-23|1599.14
#2019-10-24|1604.84
#2019-10-25|1585.76
#2019-10-28|1562.90
#2019-10-29|1559.73
#2019-10-30|1570.72
#2019-10-31|1580.88
#2019-11-01|1584.06
#2019-11-04|1566.54
#2019-11-05|1552.32
#2019-11-06|1555.72
#2019-11-07|1539.75
#2019-11-08|1515.13
#2019-11-11|1492.45
#2019-11-12|1499.51
#2019-11-13|1516.19
#2019-11-14|1507.64
#2019-11-15|1505.69
#2019-11-18|1505.48
#2019-11-19|1493.95
#2019-11-20|1492.08
#2019-11-21|1486.61
#2019-11-22|1490.56
#2019-11-25|1490.40
#2019-11-26|1496.93
#2019-11-27|1502.14
#2019-11-28|1502.14
#2019-11-29|1497.24
#2019-12-02|1483.65
#2019-12-03|1493.41
#2019-12-04|1505.52
#2019-12-05|1510.59
#2019-12-06|1510.64
#2019-12-09|1505.90
#2019-12-10|1507.97
#2019-12-11|1513.06
#2019-12-12|1508.63
#2019-12-13|1523.84
#2019-12-16|1538.69
#2019-12-17|1539.24
#2019-12-18|1547.81
#2019-12-19|1543.90
#2019-12-20|1551.53
#2019-12-23|1540.23
#2019-12-24|1541.80
#2019-12-25| .
#2019-12-26|1545.89
#2019-12-27|1551.56
#2019-12-30|1550.86
#2019-12-31|1557.22
#2020-01-01| .
#2020-01-02|1538.07
#2020-01-03|1536.51
#2020-01-06|1542.54
#2020-01-07|1538.39
#2020-01-08|1540.52
#2020-01-09|1542.17
#2020-01-10|1544.81
#2020-01-13|1558.18
#2020-01-14|1561.33
#2020-01-15|1582.69
#2020-01-16|1595.41
#2020-01-17|1605.66
#2020-01-20| .
#2020-01-21|1619.07
#2020-01-22|1619.36
#2020-01-23|1636.13
#2020-01-24|1635.67
#2020-01-27|1628.56
#2020-01-28|1633.09
#2020-01-29|1637.91
#2020-01-30|1656.46
#2020-01-31|1653.89
#2020-02-03|1658.70
#2020-02-04|1642.85
#2020-02-05|1649.99
#2020-02-06|1652.99
#2020-02-07|1644.01
#2020-02-10|1645.07
#2020-02-11|1653.38
#2020-02-12|1663.50
#2020-02-13|1683.75
#2020-02-14|1700.72
#2020-02-17| .
#2020-02-18|1708.24
#2020-02-19|1694.98
#2020-02-20|1691.51
#2020-02-21|1692.94
#2020-02-24|1679.27
#2020-02-25|1637.14
#2020-02-26|1630.48
#2020-02-27|1568.20
#2020-02-28|1520.60
#2020-03-02|1593.07
#2020-03-03|1576.69
#2020-03-04|1666.65
#2020-03-05|1634.58
#2020-03-06|1622.32
#2020-03-09|1528.00
#2020-03-10|1542.02
#2020-03-11|1473.60
#2020-03-12|1308.40
#2020-03-13|1386.57
#2020-03-16|1223.34
#2020-03-17|1377.79
#2020-03-18|1331.45
#2020-03-19|1243.66
#2020-03-20|1127.91
#2020-03-23|1069.06
#2020-03-24|1188.23
#2020-03-25|1246.72
#2020-03-26|1347.49
#2020-03-27|1346.74
#2020-03-30|1384.69
#2020-03-31|1323.89
#2020-04-01|1247.84
#2020-04-02|1288.62
#2020-04-03|1242.66
#2020-04-06|1340.71
#2020-04-07|1323.36
#2020-04-08|1402.87
#2020-04-09|1485.30
#2020-04-10|1485.30
#2020-04-13|1435.69
#2020-04-14|1475.35
#2020-04-15|1424.07
#2020-04-16|1424.31
#2020-04-17|1467.11
#2020-04-20|1411.79
#2020-04-21|1394.01
#2020-04-22|1429.38
#2020-04-23|1408.86
#2020-04-24|1414.48
#2020-04-27|1422.13
#2020-04-28|1435.37
#2020-04-29|1432.61
#2020-04-30|1389.89
#2020-05-01|1354.88
#2020-05-04|1365.98
#2020-05-05|1373.31
#2020-05-06|1326.21
#2020-05-07|1340.13
#2020-05-08|1359.28
#2020-05-11|1356.93
#2020-05-12|1343.25
#2020-05-13|1329.59
#2020-05-14|1339.90
#2020-05-15|1327.73
#2020-05-18|1384.32
#2020-05-19|1369.96
#2020-05-20|1362.12
#2020-05-21|1346.76
#2020-05-22|1359.91
#2020-05-25|1359.91
#2020-05-26|1363.85
#2020-05-27|1369.59
#2020-05-28|1409.31
#2020-05-29|1414.28
#2020-06-01|1437.98
#2020-06-02|1446.43
#2020-06-03|1464.56
#2020-06-04|1441.86
#2020-06-05|1466.18
#2020-06-08|1500.09
#2020-06-09|1466.61
#2020-06-10|1460.45
#2020-06-11|1410.18
#2020-06-12|1406.90
#2020-06-15|1414.22
#2020-06-16|1414.10
#2020-06-17|1407.37
#2020-06-18|1403.04
#2020-06-19|1346.52
#2020-06-22|1356.97
#2020-06-23|1349.26
#2020-06-24|1339.50
#2020-06-25|1319.09
#2020-06-26|1303.57
#2020-06-29|1336.00
#2020-06-30|1335.06
#2020-07-01|1371.44
#2020-07-02|1374.88
#2020-07-03| .
#2020-07-06|1359.74
#2020-07-07|1356.41
#2020-07-08|1360.27
#2020-07-09|1339.95
#2020-07-10|1362.91
#2020-07-13|1366.96
#2020-07-14|1376.43
#2020-07-15|1367.41
#2020-07-16|1373.45
#2020-07-17|1403.05
#2020-07-20|1382.36
#2020-07-21|1401.60
#2020-07-22|1434.99
#2020-07-23|1435.18
#2020-07-24|1417.75
#2020-07-27|1395.99
#2020-07-28|1429.67
#2020-07-29|1435.67
#2020-07-30|1427.86
#2020-07-31|1431.83
#2020-08-03|1418.91
#2020-08-04|1438.75
#2020-08-05|1423.86
#2020-08-06|1437.80
#2020-08-07|1465.84
#2020-08-10|1464.43
#2020-08-11|1436.41
#2020-08-12|1453.00
#2020-08-13|1440.80
#2020-08-14|1428.32
#2020-08-17|1429.90
#2020-08-18|1419.45
#2020-08-19|1416.20
#2020-08-20|1402.40
#2020-08-21|1402.87
#2020-08-24|1414.50
#2020-08-25|1401.42
#2020-08-26|1379.94
#2020-08-27|1385.37
#2020-08-28|1387.67
#2020-08-31|1398.10
#2020-09-01|1383.74
#2020-09-02|1422.27
#2020-09-03|1408.74
#2020-09-04|1402.05
#2020-09-07| .
#2020-09-08|1387.80
#2020-09-09|1414.58
#2020-09-10|1394.05
#2020-09-11|1400.86
#2020-09-14|1418.39
#2020-09-15|1419.78
#2020-09-16|1433.31
#2020-09-17|1421.28
#2020-09-18|1400.16
#2020-09-21|1388.34
#2020-09-22|1397.93
#2020-09-23|1365.30
#2020-09-24|1376.82
#2020-09-25|1398.16
#2020-09-28|1399.95
#2020-09-29|1397.13
#2020-09-30|1450.05
#2020-10-01|1469.21
#2020-10-02|1482.49
#2020-10-05|1490.38
#2020-10-06|1486.70
#2020-10-07|1489.08
#2020-10-08|1518.57
#2020-10-09|1519.95
#2020-10-12|1522.80
#2020-10-13|1515.23
#2020-10-14|1516.65
#2020-10-15|1515.54
#2020-10-16|1525.37
#2020-10-19|1517.45
#2020-10-20|1523.56
#2020-10-21|1527.76
#2020-10-22|1549.62
#2020-10-23|1547.12
#2020-10-26|1545.55
#2020-10-27|1543.10
#2020-10-28|1501.93
#2020-10-29|1516.19
#2020-10-30|1510.40
#2020-11-02|1541.86
#2020-11-03|1564.47
#2020-11-04|1538.42
#2020-11-05|1536.94
#2020-11-06|1526.36
#2020-11-09|1562.44
#2020-11-10|1591.27
#2020-11-11|1585.26
#2020-11-12|1550.27
#2020-11-13|1562.40
#2020-11-16|1575.87
#2020-11-17|1536.00
#2020-11-18|1508.88
#2020-11-19|1497.84
#2020-11-20|1506.83
#2020-11-23|1515.21
#2020-11-24|1541.36
#2020-11-25|1542.57
#2020-11-26|1542.57
#2020-11-27|1522.45
#2020-11-30|1494.98
#2020-12-01|1503.95
#2020-12-02|1518.21
#2020-12-03|1502.60
#2020-12-04|1478.59
#2020-12-07|1487.98
#2020-12-08|1485.01
#2020-12-09|1482.47
#2020-12-10|1481.30
#2020-12-11|1478.90
#2020-12-14|1473.36
#2020-12-15|1495.70
#2020-12-16|1476.03
#2020-12-17|1491.13
#2020-12-18|1477.02
#2020-12-21|1449.44
#2020-12-22|1448.52
#2020-12-23|1439.72
#2020-12-24|1448.29
#2020-12-25|1448.29
#2020-12-28|1457.95
#2020-12-29|1453.84
#2020-12-30|1459.24
#2020-12-31|1477.87
#2021-01-01|1477.87
#2021-01-04|1445.06
#2021-01-05|1442.61
#2021-01-06|1457.21
#2021-01-07|1425.44
#2021-01-08|1427.21
#2021-01-11|1415.08
#2021-01-12|1404.43
#2021-01-13|1443.06
#2021-01-14|1440.93
#2021-01-15|1449.67
#2021-01-18|1449.67
#2021-01-19|1429.18
#2021-01-20|1436.19
#2021-01-21|1426.95
#2021-01-22|1426.72
#2021-01-25|1469.54
#2021-01-26|1466.00
#2021-01-27|1448.84
#2021-01-28|1452.85
#2021-01-29|1464.74
#2021-02-01|1460.79
#2021-02-02|1456.99
#2021-02-03|1454.13
#2021-02-04|1469.97
#2021-02-05|1474.19
#2021-02-08|1453.31
#2021-02-09|1454.94
#2021-02-10|1463.45
#2021-02-11|1428.28
#2021-02-12|1419.41
#2021-02-15|1419.41
#2021-02-16|1402.10
#2021-02-17|1412.09
#2021-02-18|1419.81
#2021-02-19|1407.45
#2021-02-22|1395.18
#2021-02-23|1410.59
#2021-02-24|1387.98
#2021-02-25|1376.73
#2021-02-26|1351.03
#2021-03-01|1376.18
#2021-03-02|1377.36
#2021-03-03|1373.05
#2021-03-04|1367.20
#2021-03-05|1398.92
#2021-03-08|1430.04
#2021-03-09|1439.37
#2021-03-10|1451.08
#2021-03-11|1450.09
#2021-03-12|1467.97
#2021-03-15|1488.33
#2021-03-16|1490.64
#2021-03-17|1472.14
#2021-03-18|1478.81
#2021-03-19|1482.05
#2021-03-22|1481.67
#2021-03-23|1507.28
#2021-03-24|1509.81
#2021-03-25|1528.72
#2021-03-26|1533.27
#2021-03-29|1554.66
#2021-03-30|1535.66
#2021-03-31|1541.16
#2021-04-01|1535.67
#2021-04-02|1535.67
#2021-04-05|1548.43
#2021-04-06|1554.36
#2021-04-07|1552.85
#2021-04-08|1548.31
#2021-04-09|1547.82
#2021-04-12|1548.18
#2021-04-13|1566.09
#2021-04-14|1569.96
#2021-04-15|1590.83
#2021-04-16|1603.66
#2021-04-19|1598.97
#2021-04-20|1623.92
#2021-04-21|1610.94
#2021-04-22|1599.25
#2021-04-23|1595.36
#2021-04-26|1584.69
#2021-04-27|1572.02
#2021-04-28|1571.23
#2021-04-29|1586.12
#2021-04-30|1604.33
#2021-05-03|1608.88
#2021-05-04|1608.88
#2021-05-05|1585.82
#2021-05-06|1603.64
#2021-05-07|1607.95
#2021-05-10|1639.77
#2021-05-11|1623.91
#2021-05-12|1590.49
#2021-05-13|1615.53
#2021-05-14|1618.45
#2021-05-17|1610.34
#2021-05-18|1610.34
#2021-05-19|1595.64
#2021-05-20|1606.13
#2021-05-21|1617.27
#2021-05-24|1611.60
#2021-05-25|1592.45
#2021-05-26|1594.91
#2021-05-27|1579.52
#2021-05-28|1584.46
#2021-05-31|1584.46
#2021-06-01|1581.78
#2021-06-02|1589.15
#2021-06-03|1602.43
#2021-06-04|1600.06
#2021-06-07|1602.05
#2021-06-08|1582.74
#2021-06-09|1603.49
#2021-06-10|1608.36
#2021-06-11|1615.88
#2021-06-14|1622.61
#2021-06-15|1631.87
#2021-06-16|1605.01
#2021-06-17|1610.81
#2021-06-18|1568.00
#2021-06-21|1589.23
#2021-06-22|1574.85
#2021-06-23|1556.93
#2021-06-24|1554.98
#2021-06-25|1569.07
#2021-06-28|1573.61
#2021-06-29|1539.59
#2021-06-30|1540.94
#2021-07-01|1556.58
#2021-07-02|1557.67
#2021-07-05|1557.67
#2021-07-06|1559.84
#2021-07-07|1569.36
#2021-07-08|1567.32
#2021-07-09|1569.20
#2021-07-12|1581.08
#2021-07-13|1575.61
#2021-07-14|1589.56
#2021-07-15|1606.51
#2021-07-16|1621.36
#2021-07-19|1597.12
#2021-07-20|1600.44
#2021-07-21|1582.96
#2021-07-22|1579.46
#2021-07-23|1602.01
#2021-07-26|1602.83
#2021-07-27|1632.15
#2021-07-28|1619.49
#2021-07-29|1619.37
#2021-07-30|1608.22
#2021-08-02|1621.67
#2021-08-03|1631.23
#2021-08-04|1628.94
#2021-08-05|1647.49
#2021-08-06|1639.70
#2021-08-09|1632.70
#2021-08-10|1638.99
#2021-08-11|1643.47
#2021-08-12|1630.73
#2021-08-13|1640.55
#2021-08-16|1658.29
#2021-08-17|1659.75
#2021-08-18|1647.10
#2021-08-19|1646.25
#2021-08-20|1654.28
#2021-08-23|1630.06
#2021-08-24|1617.70
#2021-08-25|1622.16
#2021-08-26|1618.53
#2021-08-27|1618.36
#2021-08-30|1621.94
#2021-08-31|1619.12
#2021-09-01|1639.95
#2021-09-02|1649.83
#2021-09-03|1635.10
#2021-09-06|1635.10
#2021-09-07|1602.79
#2021-09-08|1635.72
#2021-09-09|1627.33
#2021-09-10|1607.89
#2021-09-13|1602.82
#2021-09-14|1592.75
#2021-09-15|1598.47
#2021-09-16|1587.45
#2021-09-17|1563.88
#2021-09-20|1559.62
#2021-09-21|1554.18
#2021-09-22|1551.63
#2021-09-23|1544.39
#2021-09-24|1549.52
#2021-09-27|1534.23
#2021-09-28|1511.84
#2021-09-29|1536.27
#2021-09-30|1521.09
#2021-10-01|1524.07
#2021-10-04|1552.70
#2021-10-05|1546.97
#2021-10-06|1570.46
#2021-10-07|1555.01
#2021-10-08|1545.85
#2021-10-11|1530.72
#2021-10-12|1539.15
#2021-10-13|1555.74
#2021-10-14|1573.93
#2021-10-15|1565.50
#2021-10-18|1552.53
#2021-10-19|1570.65
#2021-10-20|1590.16
#2021-10-21|1593.14
#2021-10-22|1603.85
#2021-10-25|1591.92
#2021-10-26|1599.53
#2021-10-27|1586.18
#2021-10-28|1586.00
#2021-10-29|1573.98
#2021-11-01|1581.13
#2021-11-02|1581.05
#2021-11-03|1579.57
#2021-11-04|1567.99
#2021-11-05|1578.91
#2021-11-08|1561.53
#2021-11-09|1566.37
#2021-11-10|1568.41
#2021-11-11|1547.56
#2021-11-12|1545.55
#2021-11-15|1565.76
#2021-11-16|1555.37
#2021-11-17|1552.48
#2021-11-18|1539.00
#2021-11-19|1543.15
#2021-11-22|1566.20
#2021-11-23|1568.29
#2021-11-24|1564.59
#2021-11-25|1564.59
#2021-11-26|1539.49
#2021-11-29|1558.74
#2021-11-30|1505.41
#2021-12-01|1504.74
#2021-12-02|1526.23
#2021-12-03|1558.73
#2021-12-06|1580.91
#2021-12-07|1586.46
#2021-12-08|1582.18
#2021-12-09|1578.37
#2021-12-10|1593.02
#2021-12-13|1608.97
#2021-12-14|1603.25
#2021-12-15|1624.21
#2021-12-16|1635.00
#2021-12-17|1604.99
#2021-12-20|1611.05
#2021-12-21|1608.05
#2021-12-22|1611.38
#2021-12-23|1610.46
#2021-12-24|1610.46
#2021-12-27|1617.61
#2021-12-28|1634.55
#2021-12-29|1640.15
#2021-12-30|1641.36
#2021-12-31|1643.53
#2022-01-03|1627.98
#2022-01-04|1630.62
#2022-01-05|1637.27
#2022-01-06|1637.25
#2022-01-07|1652.42
#2022-01-10|1649.37
#2022-01-11|1628.79
#2022-01-12|1635.12
#2022-01-13|1647.72
#2022-01-14|1645.50
#2022-01-17|1645.50
#2022-01-18|1621.28
#2022-01-19|1624.51
#2022-01-20|1624.57
#2022-01-21|1630.46
#2022-01-24|1611.17
#2022-01-25|1613.55
#2022-01-26|1610.26
#2022-01-27|1627.10
#2022-01-28|1648.86
#2022-01-31|1660.50
#2022-02-01|1635.47
#2022-02-02|1657.17
#2022-02-03|1654.12
#2022-02-04|1637.52
#2022-02-07|1642.15
#2022-02-08|1644.82
#2022-02-09|1647.14
#2022-02-10|1593.50
#2022-02-11|1591.36
#2022-02-14|1582.73
#2022-02-15|1573.28
#2022-02-16|1576.98
#2022-02-17|1572.35
#2022-02-18|1581.08
#2022-02-21|1581.08
#2022-02-22|1581.64
#2022-02-23|1554.69
#2022-02-24|1551.82
#2022-02-25|1607.42
#2022-02-28|1615.19
#2022-03-01|1604.35
#2022-03-02|1629.10
#2022-03-03|1655.42
#2022-03-04|1693.65
#2022-03-07|1706.87
#2022-03-08|1690.88
#2022-03-09|1680.58
#2022-03-10|1699.71
#2022-03-11|1696.13
#2022-03-14|1696.01
#2022-03-15|1708.15
#2022-03-16|1700.41
#2022-03-17|1713.32
#2022-03-18|1699.60
#2022-03-21|1722.71
#2022-03-22|1717.55
#2022-03-23|1727.35
#2022-03-24|1735.24
#2022-03-25|1765.27
#2022-03-28|1776.50
#2022-03-29|1792.50
#2022-03-30|1808.33
#2022-03-31|1808.69
#2022-04-01|1830.46
#2022-04-04|1810.90
#2022-04-05|1816.85
#2022-04-06|1857.62
#2022-04-07|1855.00
#2022-04-08|1867.46
#2022-04-11|1851.08
#2022-04-12|1865.50
#2022-04-13|1861.29
#2022-04-14|1861.83
#2022-04-15|1861.83
#2022-04-18|1855.30
#2022-04-19|1859.95
#2022-04-20|1881.64
#2022-04-21|1872.27
#2022-04-22|1851.07
#2022-04-25|1835.33
#2022-04-26|1826.07
#2022-04-27|1818.91
#2022-04-28|1832.98
#2022-04-29|1780.53
#2022-05-02|1761.45
#2022-05-03|1763.53
#2022-05-04|1800.29
#2022-05-05|1784.30
#2022-05-06|1799.03
#2022-05-09|1790.18
#2022-05-10|1765.86
#2022-05-11|1777.22
#2022-05-12|1763.45
#2022-05-13|1781.77
#2022-05-16|1789.29
#2022-05-17|1795.02
#2022-05-18|1780.27
#2022-05-19|1780.26
#2022-05-20|1783.96
#2022-05-23|1806.23
#2022-05-24|1842.96
#2022-05-25|1836.26
#2022-05-26|1838.01
#2022-05-27|1857.27
#2022-05-30|1857.27
#2022-05-31|1828.69
#2022-06-01|1819.17
#2022-06-02|1818.74
#2022-06-03|1802.25
#2022-06-06|1803.49
#2022-06-07|1825.60
#2022-06-08|1788.49
#2022-06-09|1740.98
#2022-06-10|1735.61
#2022-06-13|1661.90
#2022-06-14|1619.27
#2022-06-15|1615.77
#2022-06-16|1596.76
#2022-06-17|1574.93
#2022-06-20|1574.93
#2022-06-21|1600.71
#2022-06-22|1614.90
#2022-06-23|1656.67
#2022-06-24|1685.23
#2022-06-27|1701.53
#2022-06-28|1707.73
#2022-06-29|1708.60
#2022-06-30|1724.49
#2022-07-01|1763.05
#2022-07-04|1763.05
#2022-07-05|1698.42
#2022-07-06|1717.21
#2022-07-07|1707.73
#2022-07-08|1698.69
#2022-07-11|1720.27
#2022-07-12|1712.71
#2022-07-13|1705.73
#2022-07-14|1706.73
#2022-07-15|1723.34
#2022-07-18|1696.43
#2022-07-19|1704.18
#2022-07-20|1677.61
#2022-07-21|1684.13
#2022-07-22|1704.81
#2022-07-25|1728.10
#2022-07-26|1747.73
#2022-07-27|1744.54
#2022-07-28|1787.53
#2022-07-29|1805.05
#2022-08-01|1803.18
#2022-08-02|1796.34
#2022-08-03|1807.56
#2022-08-04|1788.89
#2022-08-05|1778.81
#2022-08-08|1784.76
#2022-08-09|1803.14
#2022-08-10|1807.92
#2022-08-11|1794.91
#2022-08-12|1821.28
#2022-08-15|1834.27
#2022-08-16|1848.64
#2022-08-17|1848.26
#2022-08-18|1856.48
#2022-08-19|1862.74
#2022-08-22|1841.09
#2022-08-23|1830.24
#2022-08-24|1832.27
#2022-08-25|1833.85
#2022-08-26|1804.66
#2022-08-29|1815.82
#2022-08-30|1788.95
#2022-08-31|1777.93
#2022-09-01|1802.93
#2022-09-02|1784.39
#2022-09-05|1784.39
#2022-09-06|1783.33
#2022-09-07|1841.91
#2022-09-08|1831.09
#2022-09-09|1841.41
#2022-09-12|1857.04
#2022-09-13|1807.59
#2022-09-14|1827.08
#2022-09-15|1781.85
#2022-09-16|1776.02
#2022-09-19|1797.80
#2022-09-20|1771.60
#2022-09-21|1751.28
#2022-09-22|1747.98
#2022-09-23|1730.52
#2022-09-26|1682.86
#2022-09-27|1644.75
#2022-09-28|1666.12
#2022-09-29|1597.06
#2022-09-30|1564.97
#2022-10-03|1610.21
#2022-10-04|1635.80
#2022-10-05|1588.76
#2022-10-06|1531.06
#2022-10-07|1505.25
#2022-10-10|1507.56
#2022-10-11|1508.31
#2022-10-12|1448.91
#2022-10-13|1482.65
#2022-10-14|1466.87
#2022-10-17|1499.45
#2022-10-18|1525.53
#2022-10-19|1506.69
#2022-10-20|1472.98
#2022-10-21|1495.07
#2022-10-24|1503.10
#2022-10-25|1527.34
#2022-10-26|1535.03
#2022-10-27|1547.98
#2022-10-28|1590.61
#2022-10-31|1577.97
#2022-11-01|1584.74
#2022-11-02|1568.69
#2022-11-03|1575.88
#2022-11-04|1588.85
#2022-11-07|1560.51
#2022-11-08|1579.76
#2022-11-09|1573.00
#2022-11-10|1636.64
#2022-11-11|1612.16
#2022-11-14|1612.93
#2022-11-15|1628.08
#2022-11-16|1645.45
#2022-11-17|1613.70
#2022-11-18|1646.90
#2022-11-21|1656.11
#2022-11-22|1669.18
#2022-11-23|1687.94
#2022-11-24|1687.94
#2022-11-25|1700.70
#2022-11-28|1686.98
#2022-11-29|1673.64
#2022-11-30|1712.23
#2022-12-01|1710.52
#2022-12-02|1695.33
#2022-12-05|1679.42
#2022-12-06|1698.14
#2022-12-07|1678.72
#2022-12-08|1690.02
#2022-12-09|1688.63
#2022-12-12|1725.98
#2022-12-13|1732.17
#2022-12-14|1725.79
#2022-12-15|1707.62
#2022-12-16|1673.52
#2022-12-19|1669.14
#2022-12-20|1667.15
#2022-12-21|1686.73
#2022-12-22|1685.26
#2022-12-23|1700.95
#2022-12-26|1700.95
#2022-12-27|1712.49
#2022-12-28|1694.54
#2022-12-29|1702.02
#2022-12-30|1683.61
#2023-01-02|1683.61
#2023-01-03|1684.55
#2023-01-04|1698.62
#2023-01-05|1665.52
#2023-01-06|1700.19
#2023-01-09|1716.23
#2023-01-10|1719.07
#2023-01-11|1741.99
#2023-01-12|1729.27
#2023-01-13|1727.30
#2023-01-16|1727.30
#2023-01-17|1719.35
#2023-01-18|1677.54
#2023-01-19|1669.46
#2023-01-20|1677.93
#2023-01-23|1671.34
#2023-01-24|1677.00
#2023-01-25|1676.78
#2023-01-26|1681.30
#2023-01-27|1684.13
#2023-01-30|1682.59
#2023-01-31|1690.99
#2023-02-01|1693.81
#2023-02-02|1690.74
#2023-02-03|1658.21
#2023-02-06|1673.62
#2023-02-07|1665.18
#2023-02-08|1637.67
#2023-02-09|1616.29
#2023-02-10|1651.27
#2023-02-13|1660.20
#2023-02-14|1647.94
#2023-02-15|1652.03
#2023-02-16|1641.34
#2023-02-17|1659.41
#2023-02-20|1659.41
#2023-02-21|1631.53
#2023-02-22|1627.03
#2023-02-23|1622.36
#2023-02-24|1619.42
#2023-02-27|1606.60
#2023-02-28|1574.33
#2023-03-01|1541.41
#2023-03-02|1566.17
#2023-03-03|1592.01
#2023-03-06|1597.97
#2023-03-07|1565.11
#2023-03-08|1577.21
#2023-03-09|1569.05
#2023-03-10|1542.29
#2023-03-13|1569.08
#2023-03-14|1589.19
#2023-03-15|1611.42
#2023-03-16|1623.06
#2023-03-17|1604.01
#2023-03-20|1619.15
#2023-03-21|1580.68
#2023-03-22|1548.69
#2023-03-23|1527.21
#2023-03-24|1575.45
#2023-03-27|1581.08
#2023-03-28|1587.59
#2023-03-29|1614.74
#2023-03-30|1618.28
#2023-03-31|1625.85
#2023-04-03|1610.01
#2023-04-04|1621.86
#2023-04-05|1667.28
#2023-04-06|1683.38
#2023-04-07|1683.38
#2023-04-10|1677.77
#2023-04-11|1678.39
#2023-04-12|1675.56
#2023-04-13|1675.73
#2023-04-14|1655.25
#2023-04-17|1666.29
#2023-04-18|1655.03
#2023-04-19|1673.00
#2023-04-20|1669.75
#2023-04-21|1672.09
#2023-04-24|1683.29
#2023-04-25|1690.75
#2023-04-26|1659.29
#2023-04-27|1677.22
#2023-04-28|1667.42
#2023-05-01|1673.13
#2023-05-02|1648.67
#2023-05-03|1641.25
#2023-05-04|1655.24
#2023-05-05|1672.25
#2023-05-08|1662.34
#2023-05-09|1656.08
#2023-05-10|1668.36
#2023-05-11|1642.45
#2023-05-12|1641.19
#2023-05-15|1613.91
#2023-05-16|1573.25
#2023-05-17|1566.18
#2023-05-18|1564.44
#2023-05-19|1563.04
#2023-05-22|1558.67
#2023-05-23|1548.22
#2023-05-24|1537.70
#2023-05-25|1515.62
#2023-05-26|1515.54
#2023-05-29|1515.54
#2023-05-30|1507.37
#2023-05-31|1519.97
#2023-06-01|1509.83
#2023-06-02|1526.62
#2023-06-05|1535.20
#2023-06-06|1530.23
#2023-06-07|1562.27
#2023-06-08|1571.10
#2023-06-09|1561.25
#2023-06-12|1559.87
#2023-06-13|1553.61
#2023-06-14|1556.55
#2023-06-15|1572.01
#2023-06-16|1573.73
#2023-06-19|1573.73
#2023-06-20|1556.57
#2023-06-21|1568.30
#2023-06-22|1550.80
#2023-06-23|1525.75
#2023-06-26|1546.63
#2023-06-27|1547.09
#2023-06-28|1525.13
#2023-06-29|1522.73
#2023-06-30|1536.60
#2023-07-03|1549.06
#2023-07-04|1549.06
#2023-07-05|1563.32
#2023-07-06|1548.23
#2023-07-07|1537.92
#2023-07-10|1533.28
#2023-07-11|1558.42
#2023-07-12|1581.41
#2023-07-13|1593.69
#2023-07-14|1587.37
#2023-07-17|1563.59
#2023-07-18|1551.22
#2023-07-19|1566.31
#2023-07-20|1595.49
#2023-07-21|1618.46
#2023-07-24|1616.16
#2023-07-25|1622.28
#2023-07-26|1627.53
#2023-07-27|1600.72
#2023-07-28|1588.77
#2023-07-31|1589.03
#2023-08-01|1568.73
#2023-08-02|1570.83
#2023-08-03|1538.62
#2023-08-04|1521.51
#2023-08-07|1524.12
#2023-08-08|1543.69
#2023-08-09|1548.13
#2023-08-10|1543.88
#2023-08-11|1554.56
#2023-08-14|1538.43
#2023-08-15|1512.50
#2023-08-16|1520.39
#2023-08-17|1513.50
#2023-08-18|1522.68
#2023-08-21|1510.99
#2023-08-22|1511.98
#2023-08-23|1518.68
#2023-08-24|1508.07
#2023-08-25|1520.26
#2023-08-28|1516.60
#2023-08-29|1519.68
#2023-08-30|1511.12
#2023-08-31|1494.56
#2023-09-01|1482.19
#2023-09-04|1482.19
#2023-09-05|1462.11
#2023-09-06|1471.01
#2023-09-07|1497.65
#2023-09-08|1518.69
#2023-09-11|1522.82
#2023-09-12|1524.45
#2023-09-13|1547.56
#2023-09-14|1573.12
#2023-09-15|1567.50
#2023-09-18|1569.40
#2023-09-19|1560.10
#2023-09-20|1563.67
#2023-09-21|1545.05
#2023-09-22|1541.14
#2023-09-25|1536.82
#2023-09-26|1490.48
#2023-09-27|1479.27
#2023-09-28|1453.76
#2023-09-29|1455.62
#2023-10-02|1399.61
#2023-10-03|1416.50
#2023-10-04|1423.89
#2023-10-05|1419.80
#2023-10-06|1440.52
#2023-10-09|1463.67
#2023-10-10|1473.37
#2023-10-11|1489.22
#2023-10-12|1465.57
#2023-10-13|1481.33
#2023-10-16|1498.69
#2023-10-17|1493.99
#2023-10-18|1485.74
#2023-10-19|1474.21
#2023-10-20|1456.27
#2023-10-23|1443.26
#2023-10-24|1469.43
#2023-10-25|1477.81
#2023-10-26|1491.50
#2023-10-27|1462.84
#2023-10-30|1464.11
#2023-10-31|1474.36
#2023-11-01|1490.17
#2023-11-02|1506.47
#2023-11-03|1510.98
#2023-11-06|1500.28
#2023-11-07|1492.07
#2023-11-08|1476.02
#2023-11-09|1461.06
#2023-11-10|1471.08
#2023-11-13|1453.38
#2023-11-14|1501.57
#2023-11-15|1496.07
#2023-11-16|1502.87
#2023-11-17|1501.73
#2023-11-20|1494.95
#2023-11-21|1499.34
#2023-11-22|1507.47
#2023-11-23|1507.47
#2023-11-24|1514.22
#2023-11-27|1518.18
#2023-11-28|1522.90
#2023-11-29|1513.56
#2023-11-30|1528.74
#2023-12-01|1542.01
#2023-12-04|1540.11
#2023-12-05|1522.17
#2023-12-06|1550.13
#2023-12-07|1553.02
#2023-12-08|1545.20
#2023-12-11|1561.83
#2023-12-12|1557.26
#2023-12-13|1613.16
#2023-12-14|1592.59
#2023-12-15|1557.85
#2023-12-18|1557.65
#2023-12-19|1562.03
#2023-12-20|1537.00
#2023-12-21|1543.28
#2023-12-22|1551.46
#2023-12-25|1551.46
#2023-12-26|1556.28
#2023-12-27|1550.49
#2023-12-28|1561.20
#2023-12-29|1562.78
#2024-01-01|1562.78
#2024-01-02|1585.15
#2024-01-03|1593.36
#2024-01-04|1589.52
#2024-01-05|1594.19
#2024-01-08|1602.94
#2024-01-09|1594.90
#2024-01-10|1595.37
#2024-01-11|1557.09
#2024-01-12|1571.10
#2024-01-15|1571.10
#2024-01-16|1561.09
#2024-01-17|1540.74
#2024-01-18|1526.95
#2024-01-19|1521.51
#2024-01-22|1508.25
#2024-01-23|1513.34
#2024-01-24|1492.85
#2024-01-25|1511.37
#2024-01-26|1512.72
#2024-01-29|1518.81
#2024-01-30|1521.07
#2024-01-31|1520.09
#2024-02-01|1544.77
#2024-02-02|1518.85
#2024-02-05|1495.56
#2024-02-06|1494.93
#2024-02-07|1499.37
#2024-02-08|1474.53
#2024-02-09|1469.73
#2024-02-12|1485.75
#2024-02-13|1463.21
#2024-02-14|1462.76
#2024-02-15|1483.18
#2024-02-16|1480.04
#2024-02-19|1480.04
#2024-02-20|1481.47
#2024-02-21|1504.40
#2024-02-22|1489.21
#2024-02-23|1500.16
#2024-02-26|1469.73
#2024-02-27|1477.09
#2024-02-28|1473.20
#2024-02-29|1483.24
#2024-03-01|1472.67
#2024-03-04|1496.65
#2024-03-05|1494.39
#2024-03-06|1514.17
#2024-03-07|1517.62
#2024-03-08|1523.42
#2024-03-11|1540.49
#2024-03-12|1519.04
#2024-03-13|1520.55
#2024-03-14|1510.64
#2024-03-15|1508.71
#2024-03-18|1515.08
#2024-03-19|1520.33
#2024-03-20|1513.75
#2024-03-21|1508.94
#2024-03-22|1504.69
#2024-03-25|1503.64
#2024-03-26|1487.44
#2024-03-27|1530.81
#2024-03-28|1543.23
#2024-03-29|1543.23
#2024-04-01|1533.09
#2024-04-02|1540.71
#2024-04-03|1528.00
#2024-04-04|1527.06
#2024-04-05|1521.32
#2024-04-08|1530.35
#2024-04-09|1545.11
#2024-04-10|1510.45
#2024-04-11|1504.54
#2024-04-12|1496.69
#2024-04-15|1487.60
#2024-04-16|1463.92
#2024-04-17|1493.49
#2024-04-18|1510.45
#2024-04-19|1543.29
#2024-04-22|1551.17
#2024-04-23|1552.69
#2024-04-24|1565.44
#2024-04-25|1567.52
#2024-04-26|1546.86
#2024-04-29|1565.54
#2024-04-30|1557.21
#2024-05-01|1571.24
#2024-05-02|1576.00
#2024-05-03|1580.99
#2024-05-06|1578.94
#2024-05-07|1603.06
#2024-05-08|1612.22
#2024-05-09|1625.93
#2024-05-10|1627.04
#2024-05-13|1626.67
#2024-05-14|1619.89
#2024-05-15|1637.10
#2024-05-16|1633.10
#2024-05-17|1643.14
#2024-05-20|1637.78
#2024-05-21|1646.33
#2024-05-22|1623.69
#2024-05-23|1593.48
#2024-05-24|1596.50
#2024-05-27|1596.50
#2024-05-28|1584.50
#2024-05-29|1567.13
#2024-05-30|1580.82
#2024-05-31|1622.04
#2024-06-03|1621.72
#2024-06-04|1635.21
#2024-06-05|1614.19
#2024-06-06|1606.15
#2024-06-07|1597.27
#2024-06-10|1596.32
#2024-06-11|1600.90
#2024-06-12|1590.55
#2024-06-13|1589.77
#2024-06-14|1597.32
#2024-06-17|1579.37
#2024-06-18|1575.60
#2024-06-19|1575.60
#2024-06-20|1584.47
#2024-06-21|1575.78
#2024-06-24|1599.66
#2024-06-25|1576.34
#2024-06-26|1578.02
#2024-06-27|1585.54
#2024-06-28|1584.86
#2024-07-01|1568.43
#2024-07-02|1574.77
#2024-07-03|1571.35
#2024-07-04|1571.35
#2024-07-05|1582.11
#2024-07-08|1578.18
#2024-07-09|1580.39
#2024-07-10|1597.25
#2024-07-11|1622.32
#2024-07-12|1634.52
#2024-07-15|1613.84
#2024-07-16|1631.10
#2024-07-17|1652.17
#2024-07-18|1647.81
#2024-07-19|1645.66
#2024-07-22|1655.31
#2024-07-23|1647.72
#2024-07-24|1675.62
#2024-07-25|1662.98
#2024-07-26|1673.02
#2024-07-29|1681.66
#2024-07-30|1698.77
#2024-07-31|1690.90
#2024-08-01|1734.40
#2024-08-02|1746.53
#2024-08-05|1695.45
#2024-08-06|1700.99
#2024-08-07|1706.63
#2024-08-08|1700.01
#2024-08-09|1707.49
#2024-08-12|1717.50
#2024-08-13|1718.66
#2024-08-14|1717.86
#2024-08-15|1720.05
#2024-08-16|1718.02
#2024-08-19|1729.08
#2024-08-20|1725.71
#2024-08-21|1734.28
#2024-08-22|1738.67
#2024-08-23|1738.64
#2024-08-26|1750.62
#2024-08-27|1737.82
#2024-08-28|1745.20
#2024-08-29|1746.29
#2024-08-30|1757.93
#2024-09-02|1757.93
#2024-09-03|1777.00
#2024-09-04|1794.02
#2024-09-05|1791.73
#2024-09-06|1778.69
#2024-09-09|1793.82
#2024-09-10|1791.13
#2024-09-11|1780.89
#2024-09-12|1778.27
#2024-09-13|1798.83
#2024-09-16|1809.98
#2024-09-17|1803.54
#2024-09-18|1789.85
#2024-09-19|1776.63
#2024-09-20|1794.96
#2024-09-23|1810.62
#2024-09-24|1792.85
#2024-09-25|1796.13
#2024-09-26|1784.47
#2024-09-27|1800.10
#2024-09-30|1803.44
#2024-10-01|1815.08
#2024-10-02|1814.65
#2024-10-03|1806.53
#2024-10-04|1793.22
#2024-10-07|1752.35
#2024-10-08|1754.90
#2024-10-09|1758.14
#2024-10-10|1767.39
#2024-10-11|1784.73
#2024-10-14|1801.09
#2024-10-15|1824.35
#2024-10-16|1857.60
#2024-10-17|1862.79
#2024-10-18|1869.17
#2024-10-21|1855.41
#2024-10-22|1851.35
#2024-10-23|1866.07
#2024-10-24|1850.79
#2024-10-25|1823.44
#2024-10-28|1828.58
#2024-10-29|1791.60
#2024-10-30|1791.19
#2024-10-31|1799.88
#2024-11-01|1766.50
#2024-11-04|1761.57
#2024-11-05|1788.77
#2024-11-06|1813.92
#2024-11-07|1801.21
#2024-11-08|1842.07
#2024-11-11|1847.12
#2024-11-12|1842.35
#2024-11-13|1836.30
#2024-11-14|1813.45
#2024-11-15|1844.91
#2024-11-18|1865.35
#2024-11-19|1868.00
#2024-11-20|1869.41
#2024-11-21|1894.14
#2024-11-22|1890.64
#2024-11-25|1899.12
#2024-11-26|1907.92
#2024-11-27|1918.40
#2024-11-28|1918.40
#2024-11-29|1909.19
#2024-12-02|1878.44
#2024-12-03|1861.78
#2024-12-04|1859.13
#2024-12-05|1857.81
#2024-12-06|1833.54
#2024-12-09|1825.12
#2024-12-10|1819.12
#2024-12-11|1795.82
#2024-12-12|1798.37
#2024-12-13|1802.22
#2024-12-16|1786.06
#2024-12-17|1778.27
#2024-12-18|1744.29
#2024-12-19|1763.24
#2024-12-20|1784.65
#2024-12-23|1787.50
#2024-12-24|1799.36
#2024-12-25|1799.36
#2024-12-26|1792.04
#2024-12-27|1791.06
#2024-12-30|1780.12
#2024-12-31|1780.35
#2025-01-01|1780.35
#2025-01-02|1776.31
#2025-01-03|1778.67
#2025-01-06|1741.33
#2025-01-07|1747.26
#2025-01-08|1758.03
#2025-01-09|1758.03
#2025-01-10|1714.57
#2025-01-13|1712.03
#2025-01-14|1727.21
#2025-01-15|1752.96
#2025-01-16|1796.63
#2025-01-17|1805.46
#2025-01-20|1805.46
#2025-01-21|1832.50
#2025-01-22|1783.91
#2025-01-23|1786.71
#2025-01-24|1792.98
#2025-01-27|1819.49
#2025-01-28|1798.51
#2025-01-29|1791.56
#2025-01-30|1818.87
#2025-01-31|1813.38
#2025-02-03|1826.62
#2025-02-04|1809.21
#2025-02-05|1831.02
#2025-02-06|1835.18
#2025-02-07|1841.19
#2025-02-10|1845.11
#2025-02-11|1865.14
#2025-02-12|1858.54
#2025-02-13|1856.36
#2025-02-14|1838.67
#2025-02-17|1838.67
#2025-02-18|1839.22
#2025-02-19|1850.85
#2025-02-20|1860.58
#2025-02-21|1889.33
#2025-02-24|1894.79
#2025-02-25|1822.85
#2025-02-26|1826.04
#2025-02-27|1816.84
#2025-02-28|1836.29
#2025-03-03|1853.49
#2025-03-04|1814.41
#2025-03-05|1808.03
#2025-03-06|1786.60
#2025-03-07|1813.34
#2025-03-10|1834.40
#2025-03-11|1814.13
#2025-03-12|1804.03
#2025-03-13|1811.49
#2025-03-14|1847.70
#2025-03-17|1861.59
#2025-03-18|1860.13
#2025-03-19|1852.51
#2025-03-20|1853.74
#2025-03-21|1838.29
#2025-03-24|1832.24
#2025-03-25|1802.40
#2025-03-26|1827.21
#2025-03-27|1828.38
#2025-03-28|1847.06
#2025-03-31|1878.79
#2025-04-01|1876.24
#2025-04-02|1879.06
#2025-04-03|1895.76
#2025-04-04|1805.80
#2025-04-07|1772.49
#2025-04-08|1764.75
#2025-04-09|1801.10
#2025-04-10|1802.28
#2025-04-11|1831.61
#2025-04-14|1860.54
#2025-04-15|1861.52
#2025-04-16|1855.32
#2025-04-17|1874.98
#2025-04-18|1874.98
#2025-04-21|1849.10
#2025-04-22|1889.85
#2025-04-23|1885.73
#2025-04-24|1890.46
#2025-04-25|1882.02
#2025-04-28|1896.29
#2025-04-29|1904.45
#2025-04-30|1904.22
#2025-05-01|1896.65
#2025-05-02|1906.37
#2025-05-05|1899.95
#2025-05-06|1916.54
#2025-05-07|1918.68
#2025-05-08|1887.32
#2025-05-09|1884.56
#2025-05-12|1840.64
#2025-05-13|1811.58
#2025-05-14|1803.23
#2025-05-15|1849.70
#2025-05-16|1865.94
#2025-05-19|1880.05
#2025-05-20|1880.47
#2025-05-21|1858.97
#2025-05-22|1847.05
#2025-05-23|1865.60
#2025-05-26|1865.60
#2025-05-27|1874.94
#2025-05-28|1842.75
#2025-05-29|1855.50
#2025-05-30|1880.57
#2025-06-02|1874.95
#2025-06-03|1870.95
#2025-06-04|1850.49
#2025-06-05|1841.98
#2025-06-06|1844.65
#2025-06-09|1832.33
#2025-06-10|1845.29
#2025-06-11|1844.98
#2025-06-12|1859.35
#2025-06-13|1838.18
#2025-06-16|1820.36
#2025-06-17|1815.71
#2025-06-18|1814.58
#2025-06-19|1814.58
#2025-06-20|1820.79
#2025-06-23|1849.31
#2025-06-24|1851.99
#2025-06-25|1829.11
#2025-06-26|1833.75
#2025-06-27|1839.02
#2025-06-30|1854.64
#2025-07-01|1864.15
#2025-07-02|1836.76
#2025-07-03|1843.55
#2025-07-04|1843.55
#2025-07-07|1840.52
#2025-07-08|1827.83
#2025-07-09|1837.72
#2025-07-10|1853.75
#2025-07-11|1846.09
#2025-07-14|1851.16
#2025-07-15|1838.03
#2025-07-16|1854.85
#2025-07-17|1860.91
#2025-07-18|1888.40
#2025-07-21|1903.08
#2025-07-22|1925.63
#2025-07-23|1907.31
#2025-07-24|1919.28
#2025-07-25|1924.61
#2025-07-28|1892.17
#2025-07-29|1919.97
#2025-07-30|1926.91
#2025-07-31|1943.73
#2025-08-01|1953.99
#2025-08-04|1979.98
#2025-08-05|1968.45
#2025-08-06|1967.39
#2025-08-07|1985.22
#2025-08-08|1973.27
#2025-08-11|1967.63
#2025-08-12|1965.00
#2025-08-13|1978.44
#2025-08-14|1959.19
#2025-08-15|1938.04
#2025-08-18|1924.38
#2025-08-19|1960.90
#2025-08-20|1967.06
#2025-08-21|1953.74
#2025-08-22|1965.76
#2025-08-25|1942.51
#2025-08-26|1944.94
#2025-08-27|1951.94
#2025-08-28|1931.29
#2025-08-29|1939.60
#2025-09-01|1939.60
#2025-09-02|1936.67
#2025-09-03|1932.06
#2025-09-04|1930.19
#2025-09-05|1924.73
#2025-09-08|1908.31
#2025-09-09|1914.32
#2025-09-10|1936.19
#2025-09-11|1954.04
#2025-09-12|1958.67
#2025-09-15|1959.43
#2025-09-16|1928.20
#2025-09-17|1937.87
#2025-09-18|1932.11
#2025-09-19|1943.25
#2025-09-22|1942.18
#2025-09-23|1983.75
#2025-09-24|1995.58
#2025-09-25|1976.86
#2025-09-26|2001.99
#2025-09-29|2014.23
#2025-09-30|2023.55
#2025-10-01|2001.30
#2025-10-02|1992.57
#2025-10-03|2025.30
#2025-10-06|2044.79
#2025-10-07|2062.45
#2025-10-08|2053.84
#2025-10-09|2035.86
#2025-10-10|2049.65
#2025-10-13|2047.43
#2025-10-14|2067.13
#2025-10-15|2084.13
#2025-10-16|2064.97
#2025-10-17|2075.93
#2025-10-20|2091.02
#2025-10-21|2079.66
#2025-10-22|2086.56
#2025-10-23|2064.82
#2025-10-24|2070.13
#2025-10-27|2077.29
#2025-10-28|2053.33
#2025-10-29|2035.79
#2025-10-30|2038.72
#2025-10-31|2023.09
#2025-11-03|2018.85
#2025-11-04|2024.98
#2025-11-05|2023.35
#2025-11-06|2026.01
#2025-11-07|2041.16
#2025-11-10|2030.38
#2025-11-11|2041.42
#2025-11-12|2036.84
#2025-11-13|2030.53
#2025-11-14|2022.23
#2025-11-17|2045.67
#2025-11-18|2030.32
#2025-11-19|2007.04
#2025-11-20|2009.72
#2025-11-21|2024.30
#2025-11-24|2027.66
#2025-11-25|2018.36
#2025-11-26|2043.07
#2025-11-27|2043.07
#2025-11-28|2051.87
#2025-12-01|1994.94
#2025-12-02|1975.00
#2025-12-03|1964.18
#2025-12-04|1952.85
#2025-12-05|1941.93
#2025-12-08|1914.53
#2025-12-09|1912.57
#2025-12-10|1902.17
#2025-12-11|1902.26
#2025-12-12|1909.40
#2025-12-15|1928.30
#2025-12-16|1912.25
#2025-12-17|1922.03
#2025-12-18|1927.69
#2025-12-19|1904.40
#2025-12-22|1920.92
#2025-12-23|1928.36
#2025-12-24|1937.45
#2025-12-25|1937.45
#2025-12-26|1934.32
#2025-12-29|1940.33
#2025-12-30|1945.12
#2025-12-31|1933.06
#2026-01-01|1933.06
#2026-01-02|1948.47
#2026-01-05|1924.70
#2026-01-06|1936.11
#2026-01-07|1910.68
#2026-01-08|1929.79
#2026-01-09|1928.83
#2026-01-12|1931.16
#2026-01-13|1950.21
#2026-01-14|1971.83
#2026-01-15|1980.15
#2026-01-16|1991.84
#2026-01-19|1991.84
#2026-01-20|1971.83
#2026-01-21|1960.86
#2026-01-22|1942.39
#2026-01-23|1939.23
#2026-01-26|1958.83
#2026-01-27|1976.50
#2026-01-28|1972.66
#2026-01-29|1979.46
#2026-01-30|1982.46
#2026-02-02|1959.95
#2026-02-03|1992.66
#2026-02-04|1999.65
#2026-02-05|2003.86
#2026-02-06|1994.94
#2026-02-09|1993.57
#2026-02-10|2029.06
#2026-02-11|2049.12
#2026-02-12|2075.29
#2026-02-13|2112.04
#2026-02-16|2112.04
#2026-02-17|2090.77
#2026-02-18|2061.98
#2026-02-19|2083.60
#2026-02-20|2091.83
#2026-02-23|2104.97
#2026-02-24|2111.72
#2026-02-25|2118.38
#2026-02-26|2125.54
#2026-02-27|2150.25
#2026-03-02|2150.25
#2026-03-03|2144.31
#2026-03-04|2156.87
#2026-03-05|2137.05
#2026-03-06|2136.68
#2026-03-09|2129.53
#2026-03-10|2111.05
#2026-03-11|2106.25
#2026-03-12|2129.01
#2026-03-13|2161.30
#2026-03-16|2171.45
#2026-03-17|2162.92
#2026-03-18|2134.07
#2026-03-19|2125.30
#2026-03-20|2064.72
#2026-03-23|2077.88
#2026-03-24|2091.26
#2026-03-25|2098.36
#2026-03-26|2114.26
#2026-03-27|2121.77
#2026-03-30|2144.55
#2026-03-31|2144.70
#2026-04-01|2148.91
#2026-04-02|2175.17