Table Data - Nasdaq US Utilities Large Mid Cap Index
| Title | Nasdaq US Utilities Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQUSB65LM |
| 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 2026-01-12 |
| Last Updated | 2026-01-12 10:53 PM CST |
| Notes | For more information about this series, see: NQUSB65LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 795.03 |
| 2001-04-02 | 801.06 |
| 2001-04-03 | 782.33 |
| 2001-04-04 | 773.29 |
| 2001-04-05 | 770.93 |
| 2001-04-06 | 746.58 |
| 2001-04-09 | 763.91 |
| 2001-04-10 | 787.75 |
| 2001-04-11 | 782.36 |
| 2001-04-12 | 781.16 |
| 2001-04-13 | . |
| 2001-04-16 | 790.28 |
| 2001-04-17 | 808.17 |
| 2001-04-18 | 801.32 |
| 2001-04-19 | 788.12 |
| 2001-04-20 | 786.60 |
| 2001-04-23 | 797.97 |
| 2001-04-24 | 802.43 |
| 2001-04-25 | 803.18 |
| 2001-04-26 | 814.87 |
| 2001-04-27 | 810.76 |
| 2001-04-30 | 814.60 |
| 2001-05-01 | 811.47 |
| 2001-05-02 | 797.52 |
| 2001-05-03 | 789.94 |
| 2001-05-04 | 798.60 |
| 2001-05-07 | 795.94 |
| 2001-05-08 | 788.35 |
| 2001-05-09 | 796.07 |
| 2001-05-10 | 796.60 |
| 2001-05-11 | 803.10 |
| 2001-05-14 | 811.45 |
| 2001-05-15 | 803.68 |
| 2001-05-16 | 811.75 |
| 2001-05-17 | 814.43 |
| 2001-05-18 | 818.91 |
| 2001-05-21 | 826.71 |
| 2001-05-22 | 827.84 |
| 2001-05-23 | 831.48 |
| 2001-05-24 | 827.84 |
| 2001-05-25 | 812.54 |
| 2001-05-28 | . |
| 2001-05-29 | 806.56 |
| 2001-05-30 | 806.70 |
| 2001-05-31 | 819.30 |
| 2001-06-01 | 810.69 |
| 2001-06-04 | 811.25 |
| 2001-06-05 | 793.92 |
| 2001-06-06 | 781.72 |
| 2001-06-07 | 776.79 |
| 2001-06-08 | 782.68 |
| 2001-06-11 | 795.05 |
| 2001-06-12 | 798.42 |
| 2001-06-13 | 779.01 |
| 2001-06-14 | 756.01 |
| 2001-06-15 | 770.18 |
| 2001-06-18 | 770.67 |
| 2001-06-19 | 778.91 |
| 2001-06-20 | 775.11 |
| 2001-06-21 | 751.57 |
| 2001-06-22 | 758.21 |
| 2001-06-25 | 753.05 |
| 2001-06-26 | 757.93 |
| 2001-06-27 | 765.68 |
| 2001-06-28 | 765.72 |
| 2001-06-29 | 766.26 |
| 2001-07-02 | 771.55 |
| 2001-07-03 | 771.38 |
| 2001-07-04 | . |
| 2001-07-05 | 779.34 |
| 2001-07-06 | 782.77 |
| 2001-07-09 | 789.51 |
| 2001-07-10 | 791.71 |
| 2001-07-11 | 779.91 |
| 2001-07-12 | 770.95 |
| 2001-07-13 | 767.21 |
| 2001-07-16 | 769.51 |
| 2001-07-17 | 764.69 |
| 2001-07-18 | 758.95 |
| 2001-07-19 | 757.83 |
| 2001-07-20 | 736.43 |
| 2001-07-23 | 712.78 |
| 2001-07-24 | 690.50 |
| 2001-07-25 | 709.49 |
| 2001-07-26 | 723.79 |
| 2001-07-27 | 722.77 |
| 2001-07-30 | 729.92 |
| 2001-07-31 | 726.35 |
| 2001-08-01 | 733.31 |
| 2001-08-02 | 744.33 |
| 2001-08-03 | 747.09 |
| 2001-08-06 | 726.69 |
| 2001-08-07 | 731.57 |
| 2001-08-08 | 714.51 |
| 2001-08-09 | 721.48 |
| 2001-08-10 | 724.42 |
| 2001-08-13 | 717.80 |
| 2001-08-14 | 718.14 |
| 2001-08-15 | 713.14 |
| 2001-08-16 | 719.69 |
| 2001-08-17 | 718.10 |
| 2001-08-20 | 722.34 |
| 2001-08-21 | 720.48 |
| 2001-08-22 | 725.73 |
| 2001-08-23 | 727.72 |
| 2001-08-24 | 731.65 |
| 2001-08-27 | 736.48 |
| 2001-08-28 | 738.91 |
| 2001-08-29 | 735.42 |
| 2001-08-30 | 725.66 |
| 2001-08-31 | 726.77 |
| 2001-09-03 | . |
| 2001-09-04 | 730.74 |
| 2001-09-05 | 724.91 |
| 2001-09-06 | 725.86 |
| 2001-09-07 | 726.70 |
| 2001-09-10 | 719.17 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 706.08 |
| 2001-09-18 | 703.44 |
| 2001-09-19 | 691.96 |
| 2001-09-20 | 695.50 |
| 2001-09-21 | 683.49 |
| 2001-09-24 | 680.02 |
| 2001-09-25 | 676.89 |
| 2001-09-26 | 650.70 |
| 2001-09-27 | 644.47 |
| 2001-09-28 | 662.34 |
| 2001-10-01 | 663.88 |
| 2001-10-02 | 676.34 |
| 2001-10-03 | 693.85 |
| 2001-10-04 | 694.57 |
| 2001-10-05 | 700.76 |
| 2001-10-08 | 695.01 |
| 2001-10-09 | 682.09 |
| 2001-10-10 | 684.26 |
| 2001-10-11 | 681.57 |
| 2001-10-12 | 683.25 |
| 2001-10-15 | 682.74 |
| 2001-10-16 | 694.77 |
| 2001-10-17 | 690.52 |
| 2001-10-18 | 674.72 |
| 2001-10-19 | 686.34 |
| 2001-10-22 | 684.61 |
| 2001-10-23 | 673.84 |
| 2001-10-24 | 660.63 |
| 2001-10-25 | 672.92 |
| 2001-10-26 | 668.71 |
| 2001-10-29 | 669.52 |
| 2001-10-30 | 663.13 |
| 2001-10-31 | 665.40 |
| 2001-11-01 | 667.50 |
| 2001-11-02 | 658.29 |
| 2001-11-05 | 676.39 |
| 2001-11-06 | 679.71 |
| 2001-11-07 | 672.72 |
| 2001-11-08 | 684.10 |
| 2001-11-09 | 686.99 |
| 2001-11-12 | 686.84 |
| 2001-11-13 | 689.80 |
| 2001-11-14 | 674.89 |
| 2001-11-15 | 668.31 |
| 2001-11-16 | 671.59 |
| 2001-11-19 | 667.01 |
| 2001-11-20 | 676.27 |
| 2001-11-21 | 667.28 |
| 2001-11-22 | . |
| 2001-11-23 | 671.96 |
| 2001-11-26 | 668.28 |
| 2001-11-27 | 668.49 |
| 2001-11-28 | 654.63 |
| 2001-11-29 | 658.95 |
| 2001-11-30 | 657.56 |
| 2001-12-03 | 655.30 |
| 2001-12-04 | 664.10 |
| 2001-12-05 | 666.41 |
| 2001-12-06 | 657.08 |
| 2001-12-07 | 667.77 |
| 2001-12-10 | 655.94 |
| 2001-12-11 | 639.38 |
| 2001-12-12 | 644.85 |
| 2001-12-13 | 649.89 |
| 2001-12-14 | 645.29 |
| 2001-12-17 | 638.38 |
| 2001-12-18 | 651.50 |
| 2001-12-19 | 670.15 |
| 2001-12-20 | 664.18 |
| 2001-12-21 | 662.70 |
| 2001-12-24 | 669.19 |
| 2001-12-25 | . |
| 2001-12-26 | 674.77 |
| 2001-12-27 | 682.11 |
| 2001-12-28 | 684.15 |
| 2001-12-31 | 683.58 |
| 2002-01-01 | . |
| 2002-01-02 | 691.68 |
| 2002-01-03 | 687.90 |
| 2002-01-04 | 683.70 |
| 2002-01-07 | 687.84 |
| 2002-01-08 | 678.54 |
| 2002-01-09 | 678.12 |
| 2002-01-10 | 681.03 |
| 2002-01-11 | 674.89 |
| 2002-01-14 | 680.36 |
| 2002-01-15 | 682.89 |
| 2002-01-16 | 682.13 |
| 2002-01-17 | 672.87 |
| 2002-01-18 | 672.27 |
| 2002-01-21 | . |
| 2002-01-22 | 663.38 |
| 2002-01-23 | 665.06 |
| 2002-01-24 | 665.78 |
| 2002-01-25 | 665.26 |
| 2002-01-28 | 663.41 |
| 2002-01-29 | 650.95 |
| 2002-01-30 | 651.04 |
| 2002-01-31 | 659.62 |
| 2002-02-01 | 663.40 |
| 2002-02-04 | 657.65 |
| 2002-02-05 | 649.31 |
| 2002-02-06 | 639.06 |
| 2002-02-07 | 641.74 |
| 2002-02-08 | 643.38 |
| 2002-02-11 | 649.44 |
| 2002-02-12 | 653.26 |
| 2002-02-13 | 656.48 |
| 2002-02-14 | 653.90 |
| 2002-02-15 | 645.68 |
| 2002-02-18 | . |
| 2002-02-19 | 637.60 |
| 2002-02-20 | 636.16 |
| 2002-02-21 | 632.15 |
| 2002-02-22 | 638.53 |
| 2002-02-25 | 637.64 |
| 2002-02-26 | 641.51 |
| 2002-02-27 | 646.46 |
| 2002-02-28 | 646.95 |
| 2002-03-01 | 657.64 |
| 2002-03-04 | 668.70 |
| 2002-03-05 | 677.03 |
| 2002-03-06 | 688.39 |
| 2002-03-07 | 688.67 |
| 2002-03-08 | 685.59 |
| 2002-03-11 | 689.11 |
| 2002-03-12 | 683.00 |
| 2002-03-13 | 678.33 |
| 2002-03-14 | 679.28 |
| 2002-03-15 | 681.28 |
| 2002-03-18 | 687.62 |
| 2002-03-19 | 690.62 |
| 2002-03-20 | 688.70 |
| 2002-03-21 | 706.16 |
| 2002-03-22 | 706.05 |
| 2002-03-25 | 704.44 |
| 2002-03-26 | 699.48 |
| 2002-03-27 | 708.89 |
| 2002-03-28 | 710.83 |
| 2002-03-29 | . |
| 2002-04-01 | 707.61 |
| 2002-04-02 | 711.46 |
| 2002-04-03 | 708.04 |
| 2002-04-04 | 711.08 |
| 2002-04-05 | 708.19 |
| 2002-04-08 | 710.83 |
| 2002-04-09 | 705.78 |
| 2002-04-10 | 715.78 |
| 2002-04-11 | 705.69 |
| 2002-04-12 | 708.23 |
| 2002-04-15 | 698.56 |
| 2002-04-16 | 707.13 |
| 2002-04-17 | 714.81 |
| 2002-04-18 | 718.16 |
| 2002-04-19 | 720.84 |
| 2002-04-22 | 720.58 |
| 2002-04-23 | 725.55 |
| 2002-04-24 | 723.29 |
| 2002-04-25 | 714.07 |
| 2002-04-26 | 708.62 |
| 2002-04-29 | 708.52 |
| 2002-04-30 | 713.97 |
| 2002-05-01 | 712.41 |
| 2002-05-02 | 714.33 |
| 2002-05-03 | 714.14 |
| 2002-05-06 | 712.09 |
| 2002-05-07 | 705.60 |
| 2002-05-08 | 708.78 |
| 2002-05-09 | 703.53 |
| 2002-05-10 | 692.58 |
| 2002-05-13 | 690.52 |
| 2002-05-14 | 693.90 |
| 2002-05-15 | 685.62 |
| 2002-05-16 | 669.31 |
| 2002-05-17 | 663.10 |
| 2002-05-20 | 674.51 |
| 2002-05-21 | 678.73 |
| 2002-05-22 | 693.51 |
| 2002-05-23 | 699.77 |
| 2002-05-24 | 698.28 |
| 2002-05-27 | . |
| 2002-05-28 | 696.20 |
| 2002-05-29 | 685.02 |
| 2002-05-30 | 678.26 |
| 2002-05-31 | 676.56 |
| 2002-06-03 | 659.21 |
| 2002-06-04 | 664.74 |
| 2002-06-05 | 657.69 |
| 2002-06-06 | 641.18 |
| 2002-06-07 | 641.01 |
| 2002-06-10 | 643.88 |
| 2002-06-11 | 641.46 |
| 2002-06-12 | 647.55 |
| 2002-06-13 | 651.82 |
| 2002-06-14 | 646.35 |
| 2002-06-17 | 655.42 |
| 2002-06-18 | 662.59 |
| 2002-06-19 | 656.90 |
| 2002-06-20 | 646.97 |
| 2002-06-21 | 650.73 |
| 2002-06-24 | 639.67 |
| 2002-06-25 | 636.49 |
| 2002-06-26 | 631.27 |
| 2002-06-27 | 632.49 |
| 2002-06-28 | 642.81 |
| 2002-07-01 | 632.40 |
| 2002-07-02 | 618.77 |
| 2002-07-03 | 612.95 |
| 2002-07-04 | . |
| 2002-07-05 | 618.71 |
| 2002-07-08 | 612.43 |
| 2002-07-09 | 593.26 |
| 2002-07-10 | 560.80 |
| 2002-07-11 | 579.83 |
| 2002-07-12 | 560.13 |
| 2002-07-15 | 569.19 |
| 2002-07-16 | 552.21 |
| 2002-07-17 | 548.76 |
| 2002-07-18 | 533.19 |
| 2002-07-19 | 506.46 |
| 2002-07-22 | 499.47 |
| 2002-07-23 | 463.19 |
| 2002-07-24 | 503.63 |
| 2002-07-25 | 523.21 |
| 2002-07-26 | 515.24 |
| 2002-07-29 | 520.89 |
| 2002-07-30 | 555.80 |
| 2002-07-31 | 563.60 |
| 2002-08-01 | 549.88 |
| 2002-08-02 | 539.24 |
| 2002-08-05 | 536.82 |
| 2002-08-06 | 553.59 |
| 2002-08-07 | 558.68 |
| 2002-08-08 | 565.21 |
| 2002-08-09 | 567.24 |
| 2002-08-12 | 577.13 |
| 2002-08-13 | 561.85 |
| 2002-08-14 | 579.20 |
| 2002-08-15 | 577.11 |
| 2002-08-16 | 568.14 |
| 2002-08-19 | 575.33 |
| 2002-08-20 | 575.74 |
| 2002-08-21 | 590.91 |
| 2002-08-22 | 599.91 |
| 2002-08-23 | 590.41 |
| 2002-08-26 | 601.29 |
| 2002-08-27 | 593.11 |
| 2002-08-28 | 589.64 |
| 2002-08-29 | 582.65 |
| 2002-08-30 | 577.82 |
| 2002-09-02 | . |
| 2002-09-03 | 559.84 |
| 2002-09-04 | 557.78 |
| 2002-09-05 | 556.52 |
| 2002-09-06 | 555.94 |
| 2002-09-09 | 553.30 |
| 2002-09-10 | 541.31 |
| 2002-09-11 | 543.07 |
| 2002-09-12 | 527.38 |
| 2002-09-13 | 536.93 |
| 2002-09-16 | 533.52 |
| 2002-09-17 | 515.06 |
| 2002-09-18 | 529.41 |
| 2002-09-19 | 519.84 |
| 2002-09-20 | 512.19 |
| 2002-09-23 | 504.08 |
| 2002-09-24 | 492.24 |
| 2002-09-25 | 503.13 |
| 2002-09-26 | 520.89 |
| 2002-09-27 | 511.83 |
| 2002-09-30 | 516.62 |
| 2002-10-01 | 526.37 |
| 2002-10-02 | 517.48 |
| 2002-10-03 | 510.83 |
| 2002-10-04 | 491.86 |
| 2002-10-07 | 490.67 |
| 2002-10-08 | 471.92 |
| 2002-10-09 | 432.96 |
| 2002-10-10 | 464.80 |
| 2002-10-11 | 468.36 |
| 2002-10-14 | 463.85 |
| 2002-10-15 | 466.05 |
| 2002-10-16 | 448.83 |
| 2002-10-17 | 458.96 |
| 2002-10-18 | 462.97 |
| 2002-10-21 | 486.88 |
| 2002-10-22 | 478.51 |
| 2002-10-23 | 489.94 |
| 2002-10-24 | 488.73 |
| 2002-10-25 | 495.98 |
| 2002-10-28 | 504.01 |
| 2002-10-29 | 501.75 |
| 2002-10-30 | 511.40 |
| 2002-10-31 | 508.49 |
| 2002-11-01 | 510.83 |
| 2002-11-04 | 525.05 |
| 2002-11-05 | 524.60 |
| 2002-11-06 | 529.56 |
| 2002-11-07 | 509.03 |
| 2002-11-08 | 495.18 |
| 2002-11-11 | 491.30 |
| 2002-11-12 | 481.03 |
| 2002-11-13 | 485.06 |
| 2002-11-14 | 491.74 |
| 2002-11-15 | 500.95 |
| 2002-11-18 | 497.81 |
| 2002-11-19 | 497.11 |
| 2002-11-20 | 499.81 |
| 2002-11-21 | 502.82 |
| 2002-11-22 | 517.00 |
| 2002-11-25 | 519.15 |
| 2002-11-26 | 507.90 |
| 2002-11-27 | 511.56 |
| 2002-11-28 | . |
| 2002-11-29 | 511.14 |
| 2002-12-02 | 504.97 |
| 2002-12-03 | 513.17 |
| 2002-12-04 | 501.21 |
| 2002-12-05 | 500.05 |
| 2002-12-06 | 500.84 |
| 2002-12-09 | 505.16 |
| 2002-12-10 | 509.49 |
| 2002-12-11 | 514.40 |
| 2002-12-12 | 516.86 |
| 2002-12-13 | 520.38 |
| 2002-12-16 | 526.13 |
| 2002-12-17 | 529.44 |
| 2002-12-18 | 528.81 |
| 2002-12-19 | 526.73 |
| 2002-12-20 | 533.08 |
| 2002-12-23 | 529.81 |
| 2002-12-24 | 529.88 |
| 2002-12-25 | . |
| 2002-12-26 | 533.51 |
| 2002-12-27 | 526.91 |
| 2002-12-30 | 532.12 |
| 2002-12-31 | 531.87 |
| 2003-01-01 | . |
| 2003-01-02 | 542.55 |
| 2003-01-03 | 546.08 |
| 2003-01-06 | 569.85 |
| 2003-01-07 | 554.83 |
| 2003-01-08 | 557.57 |
| 2003-01-09 | 556.64 |
| 2003-01-10 | 553.32 |
| 2003-01-13 | 540.53 |
| 2003-01-14 | 541.85 |
| 2003-01-15 | 540.61 |
| 2003-01-16 | 537.65 |
| 2003-01-17 | 532.07 |
| 2003-01-20 | . |
| 2003-01-21 | 524.45 |
| 2003-01-22 | 520.96 |
| 2003-01-23 | 525.83 |
| 2003-01-24 | 515.27 |
| 2003-01-27 | 499.78 |
| 2003-01-28 | 511.45 |
| 2003-01-29 | 511.56 |
| 2003-01-30 | 504.30 |
| 2003-01-31 | 508.99 |
| 2003-02-03 | 515.03 |
| 2003-02-04 | 508.75 |
| 2003-02-05 | 503.43 |
| 2003-02-06 | 501.56 |
| 2003-02-07 | 493.86 |
| 2003-02-10 | 496.06 |
| 2003-02-11 | 485.71 |
| 2003-02-12 | 471.56 |
| 2003-02-13 | 478.26 |
| 2003-02-14 | 484.65 |
| 2003-02-17 | . |
| 2003-02-18 | 490.03 |
| 2003-02-19 | 487.85 |
| 2003-02-20 | 489.29 |
| 2003-02-21 | 493.07 |
| 2003-02-24 | 489.48 |
| 2003-02-25 | 492.82 |
| 2003-02-26 | 483.51 |
| 2003-02-27 | 486.18 |
| 2003-02-28 | 486.35 |
| 2003-03-03 | 489.14 |
| 2003-03-04 | 485.53 |
| 2003-03-05 | 489.87 |
| 2003-03-06 | 490.61 |
| 2003-03-07 | 490.63 |
| 2003-03-10 | 481.90 |
| 2003-03-11 | 480.42 |
| 2003-03-12 | 483.09 |
| 2003-03-13 | 487.71 |
| 2003-03-14 | 489.27 |
| 2003-03-17 | 498.33 |
| 2003-03-18 | 502.99 |
| 2003-03-19 | 502.60 |
| 2003-03-20 | 505.62 |
| 2003-03-21 | 513.27 |
| 2003-03-24 | 502.65 |
| 2003-03-25 | 508.53 |
| 2003-03-26 | 505.74 |
| 2003-03-27 | 508.04 |
| 2003-03-28 | 507.91 |
| 2003-03-31 | 505.68 |
| 2003-04-01 | 508.21 |
| 2003-04-02 | 509.28 |
| 2003-04-03 | 505.70 |
| 2003-04-04 | 512.51 |
| 2003-04-07 | 510.43 |
| 2003-04-08 | 509.11 |
| 2003-04-09 | 507.99 |
| 2003-04-10 | 510.56 |
| 2003-04-11 | 508.90 |
| 2003-04-14 | 514.82 |
| 2003-04-15 | 520.89 |
| 2003-04-16 | 519.65 |
| 2003-04-17 | 521.96 |
| 2003-04-18 | . |
| 2003-04-21 | 521.49 |
| 2003-04-22 | 526.83 |
| 2003-04-23 | 527.71 |
| 2003-04-24 | 534.47 |
| 2003-04-25 | 531.50 |
| 2003-04-28 | 538.93 |
| 2003-04-29 | 537.00 |
| 2003-04-30 | 537.85 |
| 2003-05-01 | 530.96 |
| 2003-05-02 | 534.28 |
| 2003-05-05 | 536.00 |
| 2003-05-06 | 536.41 |
| 2003-05-07 | 535.97 |
| 2003-05-08 | 535.85 |
| 2003-05-09 | 539.34 |
| 2003-05-12 | 541.25 |
| 2003-05-13 | 541.04 |
| 2003-05-14 | 541.97 |
| 2003-05-15 | 549.99 |
| 2003-05-16 | 560.79 |
| 2003-05-19 | 553.21 |
| 2003-05-20 | 557.39 |
| 2003-05-21 | 556.66 |
| 2003-05-22 | 565.65 |
| 2003-05-23 | 587.98 |
| 2003-05-26 | . |
| 2003-05-27 | 595.96 |
| 2003-05-28 | 591.17 |
| 2003-05-29 | 581.17 |
| 2003-05-30 | 589.41 |
| 2003-06-02 | 593.75 |
| 2003-06-03 | 597.12 |
| 2003-06-04 | 602.49 |
| 2003-06-05 | 595.32 |
| 2003-06-06 | 589.94 |
| 2003-06-09 | 587.47 |
| 2003-06-10 | 589.82 |
| 2003-06-11 | 593.37 |
| 2003-06-12 | 599.62 |
| 2003-06-13 | 592.91 |
| 2003-06-16 | 604.69 |
| 2003-06-17 | 602.07 |
| 2003-06-18 | 603.99 |
| 2003-06-19 | 604.33 |
| 2003-06-20 | 605.14 |
| 2003-06-23 | 599.81 |
| 2003-06-24 | 595.85 |
| 2003-06-25 | 595.61 |
| 2003-06-26 | 599.19 |
| 2003-06-27 | 593.40 |
| 2003-06-30 | 594.21 |
| 2003-07-01 | 592.33 |
| 2003-07-02 | 595.96 |
| 2003-07-03 | 591.55 |
| 2003-07-04 | . |
| 2003-07-07 | 592.01 |
| 2003-07-08 | 587.37 |
| 2003-07-09 | 581.61 |
| 2003-07-10 | 570.80 |
| 2003-07-11 | 574.88 |
| 2003-07-14 | 574.01 |
| 2003-07-15 | 566.56 |
| 2003-07-16 | 559.10 |
| 2003-07-17 | 557.38 |
| 2003-07-18 | 565.96 |
| 2003-07-21 | 556.42 |
| 2003-07-22 | 565.46 |
| 2003-07-23 | 562.99 |
| 2003-07-24 | 564.13 |
| 2003-07-25 | 566.26 |
| 2003-07-28 | 562.66 |
| 2003-07-29 | 561.20 |
| 2003-07-30 | 560.20 |
| 2003-07-31 | 560.93 |
| 2003-08-01 | 557.01 |
| 2003-08-04 | 557.35 |
| 2003-08-05 | 549.08 |
| 2003-08-06 | 552.90 |
| 2003-08-07 | 555.34 |
| 2003-08-08 | 557.25 |
| 2003-08-11 | 556.70 |
| 2003-08-12 | 563.21 |
| 2003-08-13 | 560.57 |
| 2003-08-14 | 561.57 |
| 2003-08-15 | 562.15 |
| 2003-08-18 | 559.00 |
| 2003-08-19 | 558.79 |
| 2003-08-20 | 564.71 |
| 2003-08-21 | 566.01 |
| 2003-08-22 | 559.56 |
| 2003-08-25 | 562.78 |
| 2003-08-26 | 564.30 |
| 2003-08-27 | 563.92 |
| 2003-08-28 | 563.96 |
| 2003-08-29 | 566.22 |
| 2003-09-01 | . |
| 2003-09-02 | 575.73 |
| 2003-09-03 | 579.07 |
| 2003-09-04 | 579.28 |
| 2003-09-05 | 577.79 |
| 2003-09-08 | 582.60 |
| 2003-09-09 | 578.84 |
| 2003-09-10 | 579.83 |
| 2003-09-11 | 579.27 |
| 2003-09-12 | 582.81 |
| 2003-09-15 | 580.04 |
| 2003-09-16 | 584.71 |
| 2003-09-17 | 581.24 |
| 2003-09-18 | 588.91 |
| 2003-09-19 | 590.25 |
| 2003-09-22 | 584.76 |
| 2003-09-23 | 587.05 |
| 2003-09-24 | 581.81 |
| 2003-09-25 | 582.63 |
| 2003-09-26 | 588.13 |
| 2003-09-29 | 594.46 |
| 2003-09-30 | 590.29 |
| 2003-10-01 | 595.89 |
| 2003-10-02 | 599.36 |
| 2003-10-03 | 600.35 |
| 2003-10-06 | 601.79 |
| 2003-10-07 | 599.21 |
| 2003-10-08 | 596.58 |
| 2003-10-09 | 597.77 |
| 2003-10-10 | 596.10 |
| 2003-10-13 | 596.84 |
| 2003-10-14 | 598.73 |
| 2003-10-15 | 593.13 |
| 2003-10-16 | 595.14 |
| 2003-10-17 | 593.15 |
| 2003-10-20 | 595.08 |
| 2003-10-21 | 595.29 |
| 2003-10-22 | 595.20 |
| 2003-10-23 | 593.73 |
| 2003-10-24 | 594.62 |
| 2003-10-27 | 594.50 |
| 2003-10-28 | 594.18 |
| 2003-10-29 | 594.93 |
| 2003-10-30 | 596.89 |
| 2003-10-31 | 595.32 |
| 2003-11-03 | 601.54 |
| 2003-11-04 | 596.10 |
| 2003-11-05 | 595.60 |
| 2003-11-06 | 594.65 |
| 2003-11-07 | 592.20 |
| 2003-11-10 | 592.90 |
| 2003-11-11 | 592.34 |
| 2003-11-12 | 592.76 |
| 2003-11-13 | 593.62 |
| 2003-11-14 | 592.67 |
| 2003-11-17 | 586.36 |
| 2003-11-18 | 578.23 |
| 2003-11-19 | 585.24 |
| 2003-11-20 | 582.58 |
| 2003-11-21 | 583.32 |
| 2003-11-24 | 590.80 |
| 2003-11-25 | 593.82 |
| 2003-11-26 | 596.93 |
| 2003-11-27 | . |
| 2003-11-28 | 597.56 |
| 2003-12-01 | 601.84 |
| 2003-12-02 | 601.67 |
| 2003-12-03 | 600.04 |
| 2003-12-04 | 602.65 |
| 2003-12-05 | 603.46 |
| 2003-12-08 | 607.21 |
| 2003-12-09 | 601.86 |
| 2003-12-10 | 602.48 |
| 2003-12-11 | 605.24 |
| 2003-12-12 | 606.51 |
| 2003-12-15 | 606.18 |
| 2003-12-16 | 607.92 |
| 2003-12-17 | 611.22 |
| 2003-12-18 | 617.23 |
| 2003-12-19 | 619.35 |
| 2003-12-22 | 623.74 |
| 2003-12-23 | 626.85 |
| 2003-12-24 | 625.98 |
| 2003-12-25 | . |
| 2003-12-26 | 626.03 |
| 2003-12-29 | 631.19 |
| 2003-12-30 | 633.54 |
| 2003-12-31 | 631.51 |
| 2004-01-01 | . |
| 2004-01-02 | 631.17 |
| 2004-01-05 | 629.71 |
| 2004-01-06 | 627.50 |
| 2004-01-07 | 631.77 |
| 2004-01-08 | 631.49 |
| 2004-01-09 | 629.07 |
| 2004-01-12 | 627.29 |
| 2004-01-13 | 627.19 |
| 2004-01-14 | 632.42 |
| 2004-01-15 | 629.18 |
| 2004-01-16 | 629.81 |
| 2004-01-19 | . |
| 2004-01-20 | 633.96 |
| 2004-01-21 | 643.87 |
| 2004-01-22 | 644.13 |
| 2004-01-23 | 641.74 |
| 2004-01-26 | 638.25 |
| 2004-01-27 | 635.89 |
| 2004-01-28 | 640.48 |
| 2004-01-29 | 643.26 |
| 2004-01-30 | 642.20 |
| 2004-02-02 | 641.52 |
| 2004-02-03 | 644.33 |
| 2004-02-04 | 635.89 |
| 2004-02-05 | 631.99 |
| 2004-02-06 | 637.11 |
| 2004-02-09 | 638.36 |
| 2004-02-10 | 643.38 |
| 2004-02-11 | 644.45 |
| 2004-02-12 | 641.30 |
| 2004-02-13 | 639.06 |
| 2004-02-16 | . |
| 2004-02-17 | 645.40 |
| 2004-02-18 | 648.51 |
| 2004-02-19 | 645.59 |
| 2004-02-20 | 640.41 |
| 2004-02-23 | 641.73 |
| 2004-02-24 | 639.92 |
| 2004-02-25 | 644.34 |
| 2004-02-26 | 646.16 |
| 2004-02-27 | 653.23 |
| 2004-03-01 | 658.47 |
| 2004-03-02 | 656.84 |
| 2004-03-03 | 657.07 |
| 2004-03-04 | 658.00 |
| 2004-03-05 | 663.00 |
| 2004-03-08 | 660.70 |
| 2004-03-09 | 659.62 |
| 2004-03-10 | 652.94 |
| 2004-03-11 | 644.44 |
| 2004-03-12 | 648.36 |
| 2004-03-15 | 647.40 |
| 2004-03-16 | 650.31 |
| 2004-03-17 | 661.51 |
| 2004-03-18 | 657.62 |
| 2004-03-19 | 655.18 |
| 2004-03-22 | 647.84 |
| 2004-03-23 | 647.93 |
| 2004-03-24 | 647.12 |
| 2004-03-25 | 649.39 |
| 2004-03-26 | 650.23 |
| 2004-03-29 | 654.07 |
| 2004-03-30 | 657.82 |
| 2004-03-31 | 658.97 |
| 2004-04-01 | 663.14 |
| 2004-04-02 | 660.60 |
| 2004-04-05 | 661.70 |
| 2004-04-06 | 661.60 |
| 2004-04-07 | 656.43 |
| 2004-04-08 | 654.54 |
| 2004-04-09 | . |
| 2004-04-12 | 643.79 |
| 2004-04-13 | 632.87 |
| 2004-04-14 | 630.58 |
| 2004-04-15 | 633.84 |
| 2004-04-16 | 636.65 |
| 2004-04-19 | 634.10 |
| 2004-04-20 | 629.58 |
| 2004-04-21 | 629.17 |
| 2004-04-22 | 637.46 |
| 2004-04-23 | 637.77 |
| 2004-04-26 | 641.86 |
| 2004-04-27 | 640.82 |
| 2004-04-28 | 640.86 |
| 2004-04-29 | 632.42 |
| 2004-04-30 | 632.67 |
| 2004-05-03 | 635.63 |
| 2004-05-04 | 637.07 |
| 2004-05-05 | 633.27 |
| 2004-05-06 | 633.54 |
| 2004-05-07 | 616.79 |
| 2004-05-10 | 606.92 |
| 2004-05-11 | 605.41 |
| 2004-05-12 | 603.99 |
| 2004-05-13 | 605.28 |
| 2004-05-14 | 611.02 |
| 2004-05-17 | 604.38 |
| 2004-05-18 | 609.15 |
| 2004-05-19 | 605.91 |
| 2004-05-20 | 610.07 |
| 2004-05-21 | 610.43 |
| 2004-05-24 | 618.69 |
| 2004-05-25 | 628.97 |
| 2004-05-26 | 629.64 |
| 2004-05-27 | 634.22 |
| 2004-05-28 | 636.70 |
| 2004-05-31 | . |
| 2004-06-01 | 634.76 |
| 2004-06-02 | 635.71 |
| 2004-06-03 | 630.22 |
| 2004-06-04 | 631.06 |
| 2004-06-07 | 637.00 |
| 2004-06-08 | 631.91 |
| 2004-06-09 | 626.88 |
| 2004-06-10 | 631.28 |
| 2004-06-11 | . |
| 2004-06-14 | 628.63 |
| 2004-06-15 | 632.03 |
| 2004-06-16 | 634.53 |
| 2004-06-17 | 637.51 |
| 2004-06-18 | 639.98 |
| 2004-06-21 | 643.27 |
| 2004-06-22 | 642.80 |
| 2004-06-23 | 647.18 |
| 2004-06-24 | 648.28 |
| 2004-06-25 | 646.35 |
| 2004-06-28 | 647.25 |
| 2004-06-29 | 641.71 |
| 2004-06-30 | 646.03 |
| 2004-07-01 | 639.76 |
| 2004-07-02 | 645.40 |
| 2004-07-05 | . |
| 2004-07-06 | 645.31 |
| 2004-07-07 | 645.59 |
| 2004-07-08 | 644.24 |
| 2004-07-09 | 642.03 |
| 2004-07-12 | 642.85 |
| 2004-07-13 | 643.10 |
| 2004-07-14 | 648.73 |
| 2004-07-15 | 650.49 |
| 2004-07-16 | 655.29 |
| 2004-07-19 | 658.12 |
| 2004-07-20 | 660.88 |
| 2004-07-21 | 648.95 |
| 2004-07-22 | 643.74 |
| 2004-07-23 | 640.95 |
| 2004-07-26 | 638.17 |
| 2004-07-27 | 638.26 |
| 2004-07-28 | 644.06 |
| 2004-07-29 | 649.08 |
| 2004-07-30 | 652.29 |
| 2004-08-02 | 656.97 |
| 2004-08-03 | 657.33 |
| 2004-08-04 | 660.84 |
| 2004-08-05 | 654.05 |
| 2004-08-06 | 658.28 |
| 2004-08-09 | 655.86 |
| 2004-08-10 | 659.92 |
| 2004-08-11 | 661.74 |
| 2004-08-12 | 660.52 |
| 2004-08-13 | 658.53 |
| 2004-08-16 | 663.13 |
| 2004-08-17 | 662.23 |
| 2004-08-18 | 669.13 |
| 2004-08-19 | 664.36 |
| 2004-08-20 | 666.54 |
| 2004-08-23 | 664.25 |
| 2004-08-24 | 665.10 |
| 2004-08-25 | 668.01 |
| 2004-08-26 | 667.41 |
| 2004-08-27 | 667.92 |
| 2004-08-30 | 668.88 |
| 2004-08-31 | 676.04 |
| 2004-09-01 | 677.45 |
| 2004-09-02 | 680.46 |
| 2004-09-03 | 678.15 |
| 2004-09-06 | . |
| 2004-09-07 | 681.66 |
| 2004-09-08 | 675.35 |
| 2004-09-09 | 677.63 |
| 2004-09-10 | 678.76 |
| 2004-09-13 | 674.56 |
| 2004-09-14 | 674.09 |
| 2004-09-15 | 673.94 |
| 2004-09-16 | 679.51 |
| 2004-09-17 | 681.33 |
| 2004-09-20 | 679.24 |
| 2004-09-21 | 678.86 |
| 2004-09-22 | 676.67 |
| 2004-09-23 | 671.63 |
| 2004-09-24 | 672.08 |
| 2004-09-27 | 673.24 |
| 2004-09-28 | 677.95 |
| 2004-09-29 | 675.81 |
| 2004-09-30 | 678.28 |
| 2004-10-01 | 684.10 |
| 2004-10-04 | 685.80 |
| 2004-10-05 | 687.41 |
| 2004-10-06 | 691.65 |
| 2004-10-07 | 686.52 |
| 2004-10-08 | 689.23 |
| 2004-10-11 | 689.28 |
| 2004-10-12 | 693.02 |
| 2004-10-13 | 684.44 |
| 2004-10-14 | 684.28 |
| 2004-10-15 | 690.79 |
| 2004-10-18 | 686.96 |
| 2004-10-19 | 683.14 |
| 2004-10-20 | 686.54 |
| 2004-10-21 | 687.32 |
| 2004-10-22 | 691.46 |
| 2004-10-25 | 701.77 |
| 2004-10-26 | 710.35 |
| 2004-10-27 | 707.81 |
| 2004-10-28 | 704.35 |
| 2004-10-29 | 708.33 |
| 2004-11-01 | 711.83 |
| 2004-11-02 | 700.72 |
| 2004-11-03 | 714.56 |
| 2004-11-04 | 729.47 |
| 2004-11-05 | 725.11 |
| 2004-11-08 | 730.28 |
| 2004-11-09 | 730.18 |
| 2004-11-10 | 729.46 |
| 2004-11-11 | 736.53 |
| 2004-11-12 | 745.29 |
| 2004-11-15 | 740.63 |
| 2004-11-16 | 739.75 |
| 2004-11-17 | 734.42 |
| 2004-11-18 | 734.97 |
| 2004-11-19 | 732.33 |
| 2004-11-22 | 743.12 |
| 2004-11-23 | 746.82 |
| 2004-11-24 | 748.99 |
| 2004-11-25 | . |
| 2004-11-26 | 750.45 |
| 2004-11-29 | 742.72 |
| 2004-11-30 | 734.03 |
| 2004-12-01 | 728.75 |
| 2004-12-02 | 720.80 |
| 2004-12-03 | 725.53 |
| 2004-12-06 | 731.07 |
| 2004-12-07 | 724.09 |
| 2004-12-08 | 721.96 |
| 2004-12-09 | 722.94 |
| 2004-12-10 | 724.44 |
| 2004-12-13 | 735.44 |
| 2004-12-14 | 737.69 |
| 2004-12-15 | 743.52 |
| 2004-12-16 | 743.46 |
| 2004-12-17 | 744.38 |
| 2004-12-20 | 749.50 |
| 2004-12-21 | 755.85 |
| 2004-12-22 | 757.70 |
| 2004-12-23 | 756.61 |
| 2004-12-24 | . |
| 2004-12-27 | 750.49 |
| 2004-12-28 | 754.85 |
| 2004-12-29 | 755.87 |
| 2004-12-30 | 757.79 |
| 2004-12-31 | 753.88 |
| 2005-01-03 | 744.15 |
| 2005-01-04 | 738.65 |
| 2005-01-05 | 731.52 |
| 2005-01-06 | 732.99 |
| 2005-01-07 | 730.65 |
| 2005-01-10 | 735.64 |
| 2005-01-11 | 732.23 |
| 2005-01-12 | 734.22 |
| 2005-01-13 | 738.26 |
| 2005-01-14 | 743.78 |
| 2005-01-17 | . |
| 2005-01-18 | 750.14 |
| 2005-01-19 | 747.57 |
| 2005-01-20 | 745.63 |
| 2005-01-21 | 743.05 |
| 2005-01-24 | 748.62 |
| 2005-01-25 | 742.96 |
| 2005-01-26 | 753.58 |
| 2005-01-27 | 756.79 |
#2005-01-28| 757.67
#2005-01-31| 766.05
#2005-02-01| 771.63
#2005-02-02| 774.24
#2005-02-03| 775.67
#2005-02-04| 784.54
#2005-02-07| 781.73
#2005-02-08| 784.58
#2005-02-09| 780.44
#2005-02-10| 781.31
#2005-02-11| 781.02
#2005-02-14| 788.30
#2005-02-15| 785.57
#2005-02-16| 789.96
#2005-02-17| 786.96
#2005-02-18| 777.73
#2005-02-21| .
#2005-02-22| 758.60
#2005-02-23| 762.92
#2005-02-24| 769.70
#2005-02-25| 783.10
#2005-02-28| 777.74
#2005-03-01| 781.42
#2005-03-02| 781.09
#2005-03-03| 782.13
#2005-03-04| 794.86
#2005-03-07| 800.61
#2005-03-08| 796.32
#2005-03-09| 782.03
#2005-03-10| 787.48
#2005-03-11| 781.30
#2005-03-14| 794.91
#2005-03-15| 790.68
#2005-03-16| 783.53
#2005-03-17| 787.96
#2005-03-18| 785.85
#2005-03-21| 784.69
#2005-03-22| 770.27
#2005-03-23| 764.36
#2005-03-24| 772.52
#2005-03-25| .
#2005-03-28| 774.24
#2005-03-29| 764.59
#2005-03-30| 775.03
#2005-03-31| 782.91
#2005-04-01| 786.00
#2005-04-04| 787.53
#2005-04-05| 792.67
#2005-04-06| 791.16
#2005-04-07| 795.56
#2005-04-08| 789.76
#2005-04-11| 796.74
#2005-04-12| 804.63
#2005-04-13| 798.80
#2005-04-14| 790.09
#2005-04-15| 776.42
#2005-04-18| 780.00
#2005-04-19| 790.23
#2005-04-20| 782.71
#2005-04-21| 792.05
#2005-04-22| 795.91
#2005-04-25| 802.35
#2005-04-26| 793.48
#2005-04-27| 798.17
#2005-04-28| 792.14
#2005-04-29| 801.70
#2005-05-02| 805.26
#2005-05-03| 800.75
#2005-05-04| 803.13
#2005-05-05| 799.59
#2005-05-06| 798.64
#2005-05-09| 804.58
#2005-05-10| 800.11
#2005-05-11| 801.58
#2005-05-12| 793.59
#2005-05-13| 781.33
#2005-05-16| 785.88
#2005-05-17| 795.61
#2005-05-18| 797.52
#2005-05-19| 799.71
#2005-05-20| 799.70
#2005-05-23| 798.27
#2005-05-24| 798.70
#2005-05-25| 798.13
#2005-05-26| 800.78
#2005-05-27| 805.53
#2005-05-30| .
#2005-05-31| 807.13
#2005-06-01| 815.27
#2005-06-02| 815.06
#2005-06-03| 815.61
#2005-06-06| 815.83
#2005-06-07| 817.51
#2005-06-08| 817.29
#2005-06-09| 819.34
#2005-06-10| 822.99
#2005-06-13| 826.81
#2005-06-14| 829.37
#2005-06-15| 825.89
#2005-06-16| 825.57
#2005-06-17| 833.85
#2005-06-20| 835.14
#2005-06-21| 834.73
#2005-06-22| 841.40
#2005-06-23| 843.68
#2005-06-24| 837.22
#2005-06-27| 842.00
#2005-06-28| 849.85
#2005-06-29| 848.08
#2005-06-30| 849.48
#2005-07-01| 857.97
#2005-07-04| .
#2005-07-05| 859.62
#2005-07-06| 845.56
#2005-07-07| 851.52
#2005-07-08| 860.45
#2005-07-11| 866.43
#2005-07-12| 868.71
#2005-07-13| 869.82
#2005-07-14| 861.22
#2005-07-15| 860.81
#2005-07-18| 858.92
#2005-07-19| 861.43
#2005-07-20| 864.67
#2005-07-21| 850.64
#2005-07-22| 859.36
#2005-07-25| 857.61
#2005-07-26| 857.88
#2005-07-27| 861.36
#2005-07-28| 867.20
#2005-07-29| 867.22
#2005-08-01| 857.71
#2005-08-02| 875.14
#2005-08-03| 878.89
#2005-08-04| 871.89
#2005-08-05| 856.68
#2005-08-08| 840.02
#2005-08-09| 847.17
#2005-08-10| 847.70
#2005-08-11| 853.30
#2005-08-12| 851.63
#2005-08-15| 854.01
#2005-08-16| 841.78
#2005-08-17| 839.06
#2005-08-18| 842.46
#2005-08-19| 848.01
#2005-08-22| 854.43
#2005-08-23| 859.43
#2005-08-24| 855.30
#2005-08-25| 862.54
#2005-08-26| 858.75
#2005-08-29| 863.62
#2005-08-30| 862.92
#2005-08-31| 871.38
#2005-09-01| 883.00
#2005-09-02| 881.48
#2005-09-05| .
#2005-09-06| 890.93
#2005-09-07| 890.23
#2005-09-08| 882.87
#2005-09-09| 893.24
#2005-09-12| 891.83
#2005-09-13| 885.45
#2005-09-14| 888.81
#2005-09-15| 894.81
#2005-09-16| 902.91
#2005-09-19| 901.79
#2005-09-20| 897.04
#2005-09-21| 884.49
#2005-09-22| 878.04
#2005-09-23| 880.82
#2005-09-26| 885.81
#2005-09-27| 888.40
#2005-09-28| 896.25
#2005-09-29| 905.62
#2005-09-30| 904.57
#2005-10-03| 914.59
#2005-10-04| 899.72
#2005-10-05| 871.72
#2005-10-06| 859.84
#2005-10-07| 868.96
#2005-10-10| 853.67
#2005-10-11| 853.91
#2005-10-12| 839.13
#2005-10-13| 820.76
#2005-10-14| 828.75
#2005-10-17| 838.59
#2005-10-18| 822.93
#2005-10-19| 825.83
#2005-10-20| 805.14
#2005-10-21| 815.11
#2005-10-24| 835.60
#2005-10-25| 836.72
#2005-10-26| 826.27
#2005-10-27| 816.82
#2005-10-28| 833.87
#2005-10-31| 843.38
#2005-11-01| 825.75
#2005-11-02| 830.90
#2005-11-03| 830.32
#2005-11-04| 829.39
#2005-11-07| 826.86
#2005-11-08| 825.01
#2005-11-09| 831.44
#2005-11-10| 826.53
#2005-11-11| 819.37
#2005-11-14| 814.58
#2005-11-15| 815.33
#2005-11-16| 820.70
#2005-11-17| 832.32
#2005-11-18| 833.42
#2005-11-21| 835.87
#2005-11-22| 837.80
#2005-11-23| 844.30
#2005-11-24| .
#2005-11-25| 848.49
#2005-11-28| 844.01
#2005-11-29| 846.34
#2005-11-30| 838.66
#2005-12-01| 845.41
#2005-12-02| 844.47
#2005-12-05| 844.23
#2005-12-06| 842.96
#2005-12-07| 837.41
#2005-12-08| 845.59
#2005-12-09| 853.33
#2005-12-12| 848.72
#2005-12-13| 858.28
#2005-12-14| 867.96
#2005-12-15| 868.88
#2005-12-16| 868.65
#2005-12-19| 856.99
#2005-12-20| 859.48
#2005-12-21| 850.45
#2005-12-22| 855.00
#2005-12-23| 855.55
#2005-12-26| .
#2005-12-27| 851.01
#2005-12-28| 848.95
#2005-12-29| 847.38
#2005-12-30| 845.14
#2006-01-02| .
#2006-01-03| 861.64
#2006-01-04| 862.28
#2006-01-05| 857.04
#2006-01-06| 864.38
#2006-01-09| 861.86
#2006-01-10| 862.57
#2006-01-11| 860.38
#2006-01-12| 860.04
#2006-01-13| 866.17
#2006-01-16| .
#2006-01-17| 874.43
#2006-01-18| 875.77
#2006-01-19| 883.03
#2006-01-20| 876.34
#2006-01-23| 877.11
#2006-01-24| 883.46
#2006-01-25| 871.80
#2006-01-26| 865.03
#2006-01-27| 869.57
#2006-01-30| 864.54
#2006-01-31| 865.49
#2006-02-01| 867.24
#2006-02-02| 855.59
#2006-02-03| 850.37
#2006-02-06| 854.60
#2006-02-07| 850.45
#2006-02-08| 848.61
#2006-02-09| 851.41
#2006-02-10| 850.48
#2006-02-13| 848.97
#2006-02-14| 847.41
#2006-02-15| 849.07
#2006-02-16| 856.05
#2006-02-17| 864.66
#2006-02-20| .
#2006-02-21| 866.36
#2006-02-22| 871.17
#2006-02-23| 866.87
#2006-02-24| 869.34
#2006-02-27| 876.63
#2006-02-28| 869.94
#2006-03-01| 868.33
#2006-03-02| 867.23
#2006-03-03| 865.51
#2006-03-06| 847.13
#2006-03-07| 844.49
#2006-03-08| 845.09
#2006-03-09| 840.94
#2006-03-10| 845.40
#2006-03-13| 849.85
#2006-03-14| 857.59
#2006-03-15| 861.24
#2006-03-16| 866.44
#2006-03-17| 863.20
#2006-03-20| 853.47
#2006-03-21| 845.42
#2006-03-22| 850.92
#2006-03-23| 849.07
#2006-03-24| 848.45
#2006-03-27| 842.60
#2006-03-28| 839.17
#2006-03-29| 845.67
#2006-03-30| 838.20
#2006-03-31| 833.03
#2006-04-03| 836.25
#2006-04-04| 844.04
#2006-04-05| 851.04
#2006-04-06| 839.99
#2006-04-07| 827.85
#2006-04-10| 828.29
#2006-04-11| 819.86
#2006-04-12| 820.85
#2006-04-13| 816.70
#2006-04-14| .
#2006-04-17| 817.10
#2006-04-18| 833.16
#2006-04-19| 834.84
#2006-04-20| 841.07
#2006-04-21| 844.53
#2006-04-24| 848.93
#2006-04-25| 838.76
#2006-04-26| 831.79
#2006-04-27| 841.50
#2006-04-28| 844.67
#2006-05-01| 838.26
#2006-05-02| 851.30
#2006-05-03| 846.59
#2006-05-04| 848.58
#2006-05-05| 864.48
#2006-05-08| 859.00
#2006-05-09| 852.53
#2006-05-10| 858.17
#2006-05-11| 849.50
#2006-05-12| 841.36
#2006-05-15| 844.27
#2006-05-16| 840.41
#2006-05-17| 826.64
#2006-05-18| 826.91
#2006-05-19| 832.79
#2006-05-22| 837.72
#2006-05-23| 826.23
#2006-05-24| 829.83
#2006-05-25| 838.27
#2006-05-26| 846.83
#2006-05-29| .
#2006-05-30| 838.90
#2006-05-31| 851.91
#2006-06-01| 862.24
#2006-06-02| 871.82
#2006-06-05| 862.76
#2006-06-06| 861.51
#2006-06-07| 856.49
#2006-06-08| 860.24
#2006-06-09| 865.59
#2006-06-12| 864.87
#2006-06-13| 852.73
#2006-06-14| 849.02
#2006-06-15| 861.68
#2006-06-16| 862.03
#2006-06-19| 851.00
#2006-06-20| 852.12
#2006-06-21| 852.71
#2006-06-22| 848.45
#2006-06-23| 851.00
#2006-06-26| 855.10
#2006-06-27| 852.50
#2006-06-28| 857.17
#2006-06-29| 867.28
#2006-06-30| 870.18
#2006-07-03| 878.25
#2006-07-04| .
#2006-07-05| 873.00
#2006-07-06| 869.03
#2006-07-07| 874.97
#2006-07-10| 879.83
#2006-07-11| 885.96
#2006-07-12| 879.97
#2006-07-13| 876.86
#2006-07-14| 876.87
#2006-07-17| 878.30
#2006-07-18| 880.88
#2006-07-19| 892.67
#2006-07-20| 896.17
#2006-07-21| 897.80
#2006-07-24| 906.10
#2006-07-25| 910.68
#2006-07-26| 914.17
#2006-07-27| 908.74
#2006-07-28| 913.86
#2006-07-31| 911.04
#2006-08-01| 920.08
#2006-08-02| 919.40
#2006-08-03| 913.95
#2006-08-04| 913.78
#2006-08-07| 904.20
#2006-08-08| 910.86
#2006-08-09| 912.05
#2006-08-10| 911.89
#2006-08-11| 909.34
#2006-08-14| 912.90
#2006-08-15| 919.81
#2006-08-16| 912.23
#2006-08-17| 908.80
#2006-08-18| 918.65
#2006-08-21| 918.94
#2006-08-22| 925.50
#2006-08-23| 915.93
#2006-08-24| 918.95
#2006-08-25| 919.19
#2006-08-28| 926.47
#2006-08-29| 927.77
#2006-08-30| 921.29
#2006-08-31| 932.31
#2006-09-01| 930.91
#2006-09-04| .
#2006-09-05| 923.52
#2006-09-06| 917.44
#2006-09-07| 915.97
#2006-09-08| 916.98
#2006-09-11| 913.97
#2006-09-12| 908.58
#2006-09-13| 910.95
#2006-09-14| 905.74
#2006-09-15| 907.07
#2006-09-18| 903.53
#2006-09-19| 905.85
#2006-09-20| 904.46
#2006-09-21| 902.02
#2006-09-22| 900.88
#2006-09-25| 912.55
#2006-09-26| 912.42
#2006-09-27| 923.15
#2006-09-28| 919.75
#2006-09-29| 911.77
#2006-10-02| 917.72
#2006-10-03| 920.30
#2006-10-04| 925.06
#2006-10-05| 922.75
#2006-10-06| 917.06
#2006-10-09| 917.39
#2006-10-10| 923.21
#2006-10-11| 925.73
#2006-10-12| 928.75
#2006-10-13| 928.32
#2006-10-16| 932.62
#2006-10-17| 938.04
#2006-10-18| 946.34
#2006-10-19| 950.85
#2006-10-20| 956.09
#2006-10-23| 959.75
#2006-10-24| 959.53
#2006-10-25| 968.04
#2006-10-26| 965.83
#2006-10-27| 959.84
#2006-10-30| 959.72
#2006-10-31| 960.82
#2006-11-01| 966.13
#2006-11-02| 960.08
#2006-11-03| 955.54
#2006-11-06| 952.56
#2006-11-07| 951.10
#2006-11-08| 960.02
#2006-11-09| 960.44
#2006-11-10| 965.87
#2006-11-13| 965.57
#2006-11-14| 968.08
#2006-11-15| 964.95
#2006-11-16| 966.75
#2006-11-17| 967.73
#2006-11-20| 965.86
#2006-11-21| 967.08
#2006-11-22| 969.66
#2006-11-23| .
#2006-11-24| 971.61
#2006-11-27| 961.79
#2006-11-28| 968.17
#2006-11-29| 980.79
#2006-11-30| 982.48
#2006-12-01| 986.39
#2006-12-04| 996.07
#2006-12-05| 998.59
#2006-12-06| 993.71
#2006-12-07| 988.83
#2006-12-08| 986.93
#2006-12-11| 991.11
#2006-12-12| 994.95
#2006-12-13| 998.78
#2006-12-14|1001.29
#2006-12-15| 999.29
#2006-12-18| 991.40
#2006-12-19| 996.66
#2006-12-20| 992.88
#2006-12-21| 989.79
#2006-12-22| 987.90
#2006-12-25| .
#2006-12-26| 993.26
#2006-12-27| 996.51
#2006-12-28| 992.27
#2006-12-29| 989.90
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 962.53
#2007-01-04| 959.81
#2007-01-05| 942.33
#2007-01-08| 940.95
#2007-01-09| 942.78
#2007-01-10| 944.85
#2007-01-11| 944.93
#2007-01-12| 939.40
#2007-01-15| .
#2007-01-16| 941.88
#2007-01-17| 942.78
#2007-01-18| 940.61
#2007-01-19| 944.91
#2007-01-22| 944.16
#2007-01-23| 948.19
#2007-01-24| 954.90
#2007-01-25| 948.92
#2007-01-26| 950.90
#2007-01-29| 950.76
#2007-01-30| 954.85
#2007-01-31| 957.82
#2007-02-01| 965.70
#2007-02-02| 970.20
#2007-02-05| 979.83
#2007-02-06| 986.75
#2007-02-07| 987.53
#2007-02-08| 992.02
#2007-02-09| 992.68
#2007-02-12| 991.12
#2007-02-13| 997.44
#2007-02-14|1001.25
#2007-02-15| 995.93
#2007-02-16| 996.32
#2007-02-19| .
#2007-02-20|1001.16
#2007-02-21| 996.57
#2007-02-22| 998.87
#2007-02-23|1007.58
#2007-02-26|1030.56
#2007-02-27|1002.18
#2007-02-28|1001.63
#2007-03-01|1005.75
#2007-03-02| 991.15
#2007-03-05| 976.87
#2007-03-06| 990.16
#2007-03-07| 990.15
#2007-03-08| 992.73
#2007-03-09| 993.75
#2007-03-12|1004.45
#2007-03-13| 990.95
#2007-03-14| 996.97
#2007-03-15|1008.44
#2007-03-16|1002.73
#2007-03-19|1013.99
#2007-03-20|1027.56
#2007-03-21|1039.44
#2007-03-22|1039.56
#2007-03-23|1043.74
#2007-03-26|1048.72
#2007-03-27|1047.76
#2007-03-28|1047.24
#2007-03-29|1050.35
#2007-03-30|1043.93
#2007-04-02|1062.61
#2007-04-03|1063.44
#2007-04-04|1060.62
#2007-04-05|1063.53
#2007-04-06| .
#2007-04-09|1072.23
#2007-04-10|1075.91
#2007-04-11|1071.17
#2007-04-12|1067.82
#2007-04-13|1067.27
#2007-04-16|1074.73
#2007-04-17|1081.90
#2007-04-18|1083.69
#2007-04-19|1079.05
#2007-04-20|1088.19
#2007-04-23|1095.28
#2007-04-24|1101.24
#2007-04-25|1109.60
#2007-04-26|1102.42
#2007-04-27|1095.85
#2007-04-30|1086.06
#2007-05-01|1097.08
#2007-05-02|1102.90
#2007-05-03|1100.52
#2007-05-04|1102.51
#2007-05-07|1110.62
#2007-05-08|1104.95
#2007-05-09|1107.37
#2007-05-10|1095.15
#2007-05-11|1103.20
#2007-05-14|1106.46
#2007-05-15|1108.41
#2007-05-16|1114.66
#2007-05-17|1110.67
#2007-05-18|1117.06
#2007-05-21|1119.70
#2007-05-22|1115.72
#2007-05-23|1102.84
#2007-05-24|1073.42
#2007-05-25|1072.17
#2007-05-28| .
#2007-05-29|1079.11
#2007-05-30|1090.94
#2007-05-31|1093.80
#2007-06-01|1090.01
#2007-06-04|1087.04
#2007-06-05|1071.81
#2007-06-06|1055.64
#2007-06-07|1021.52
#2007-06-08|1031.94
#2007-06-11|1041.71
#2007-06-12|1027.62
#2007-06-13|1046.81
#2007-06-14|1051.45
#2007-06-15|1066.87
#2007-06-18|1056.95
#2007-06-19|1058.77
#2007-06-20|1032.40
#2007-06-21|1039.48
#2007-06-22|1021.72
#2007-06-25|1025.08
#2007-06-26|1021.75
#2007-06-27|1035.48
#2007-06-28|1033.49
#2007-06-29|1036.95
#2007-07-02|1057.78
#2007-07-03|1057.09
#2007-07-04| .
#2007-07-05|1053.51
#2007-07-06|1048.82
#2007-07-09|1051.45
#2007-07-10|1037.15
#2007-07-11|1042.63
#2007-07-12|1058.76
#2007-07-13|1071.67
#2007-07-16|1056.08
#2007-07-17|1055.21
#2007-07-18|1062.85
#2007-07-19|1082.60
#2007-07-20|1065.00
#2007-07-23|1071.21
#2007-07-24|1034.06
#2007-07-25|1036.43
#2007-07-26|1006.45
#2007-07-27| 988.35
#2007-07-30| 997.80
#2007-07-31| 994.78
#2007-08-01|1020.17
#2007-08-02|1028.66
#2007-08-03| 990.39
#2007-08-06|1022.16
#2007-08-07|1041.85
#2007-08-08|1051.05
#2007-08-09|1023.92
#2007-08-10|1019.01
#2007-08-13|1019.88
#2007-08-14|1000.51
#2007-08-15| 985.04
#2007-08-16| 981.87
#2007-08-17|1006.71
#2007-08-20|1005.94
#2007-08-21|1010.55
#2007-08-22|1022.57
#2007-08-23|1024.96
#2007-08-24|1034.23
#2007-08-27|1002.71
#2007-08-28| 989.31
#2007-08-29|1012.93
#2007-08-30|1004.34
#2007-08-31|1009.76
#2007-09-03| .
#2007-09-04|1028.34
#2007-09-05|1015.87
#2007-09-06|1026.93
#2007-09-07|1011.71
#2007-09-10|1013.18
#2007-09-11|1024.05
#2007-09-12|1026.81
#2007-09-13|1028.66
#2007-09-14|1032.45
#2007-09-17|1026.01
#2007-09-18|1047.24
#2007-09-19|1061.67
#2007-09-20|1052.08
#2007-09-21|1056.48
#2007-09-24|1056.31
#2007-09-25|1054.04
#2007-09-26|1061.22
#2007-09-27|1055.59
#2007-09-28|1042.06
#2007-10-01|1058.08
#2007-10-02|1055.75
#2007-10-03|1054.92
#2007-10-04|1063.34
#2007-10-05|1069.62
#2007-10-08|1066.39
#2007-10-09|1081.43
#2007-10-10|1074.89
#2007-10-11|1079.43
#2007-10-12|1083.92
#2007-10-15|1072.22
#2007-10-16|1068.91
#2007-10-17|1066.98
#2007-10-18|1066.58
#2007-10-19|1041.57
#2007-10-22|1047.50
#2007-10-23|1048.40
#2007-10-24|1053.44
#2007-10-25|1072.31
#2007-10-26|1087.95
#2007-10-29|1095.58
#2007-10-30|1094.03
#2007-10-31|1110.64
#2007-11-01|1087.67
#2007-11-02|1096.50
#2007-11-05|1106.89
#2007-11-06|1108.58
#2007-11-07|1081.97
#2007-11-08|1099.62
#2007-11-09|1087.40
#2007-11-12|1070.04
#2007-11-13|1077.34
#2007-11-14|1074.79
#2007-11-15|1076.00
#2007-11-16|1080.89
#2007-11-19|1081.87
#2007-11-20|1095.09
#2007-11-21|1082.42
#2007-11-22| .
#2007-11-23|1085.44
#2007-11-26|1078.67
#2007-11-27|1085.07
#2007-11-28|1098.92
#2007-11-29|1097.80
#2007-11-30|1102.72
#2007-12-03|1110.39
#2007-12-04|1120.13
#2007-12-05|1136.50
#2007-12-06|1135.29
#2007-12-07|1137.25
#2007-12-10|1139.16
#2007-12-11|1114.83
#2007-12-12|1117.74
#2007-12-13|1129.29
#2007-12-14|1111.81
#2007-12-17|1098.13
#2007-12-18|1112.31
#2007-12-19|1107.80
#2007-12-20|1110.52
#2007-12-21|1120.21
#2007-12-24|1120.47
#2007-12-25| .
#2007-12-26|1115.84
#2007-12-27|1107.42
#2007-12-28|1115.11
#2007-12-31|1106.24
#2008-01-01| .
#2008-01-02|1092.88
#2008-01-03|1095.67
#2008-01-04|1095.12
#2008-01-07|1116.56
#2008-01-08|1114.83
#2008-01-09|1127.74
#2008-01-10|1124.35
#2008-01-11|1115.69
#2008-01-14|1119.13
#2008-01-15|1104.19
#2008-01-16|1088.31
#2008-01-17|1048.06
#2008-01-18|1032.77
#2008-01-21| .
#2008-01-22| 999.55
#2008-01-23|1028.81
#2008-01-24|1006.01
#2008-01-25| 990.85
#2008-01-28|1003.97
#2008-01-29|1008.36
#2008-01-30|1006.31
#2008-01-31|1025.24
#2008-02-01|1041.30
#2008-02-04|1057.12
#2008-02-05|1022.59
#2008-02-06|1020.71
#2008-02-07|1016.66
#2008-02-08|1013.69
#2008-02-11|1022.17
#2008-02-12|1030.98
#2008-02-13|1031.56
#2008-02-14|1022.72
#2008-02-15|1026.22
#2008-02-18| .
#2008-02-19|1027.83
#2008-02-20|1029.45
#2008-02-21|1013.20
#2008-02-22|1023.28
#2008-02-25|1029.01
#2008-02-26|1038.12
#2008-02-27|1020.30
#2008-02-28|1015.68
#2008-02-29| 987.43
#2008-03-03| 997.79
#2008-03-04|1009.54
#2008-03-05|1012.70
#2008-03-06| 990.99
#2008-03-07| 987.20
#2008-03-10| 980.12
#2008-03-11|1007.16
#2008-03-12| 995.05
#2008-03-13| 997.10
#2008-03-14| 987.22
#2008-03-17| 981.43
#2008-03-18| 999.94
#2008-03-19| 976.61
#2008-03-20| 979.89
#2008-03-21| .
#2008-03-24| 977.75
#2008-03-25| 978.60
#2008-03-26| 983.42
#2008-03-27| 988.22
#2008-03-28| 979.73
#2008-03-31| 990.13
#2008-04-01|1013.25
#2008-04-02|1019.49
#2008-04-03|1015.16
#2008-04-04|1020.32
#2008-04-07|1022.68
#2008-04-08|1027.41
#2008-04-09|1029.17
#2008-04-10|1023.46
#2008-04-11|1022.38
#2008-04-14|1025.24
#2008-04-15|1034.18
#2008-04-16|1056.41
#2008-04-17|1057.26
#2008-04-18|1062.39
#2008-04-21|1056.67
#2008-04-22|1052.22
#2008-04-23|1059.99
#2008-04-24|1053.92
#2008-04-25|1057.17
#2008-04-28|1056.40
#2008-04-29|1047.63
#2008-04-30|1048.05
#2008-05-01|1057.35
#2008-05-02|1069.54
#2008-05-05|1059.01
#2008-05-06|1060.38
#2008-05-07|1045.60
#2008-05-08|1050.51
#2008-05-09|1052.39
#2008-05-12|1060.25
#2008-05-13|1057.90
#2008-05-14|1064.12
#2008-05-15|1062.99
#2008-05-16|1071.56
#2008-05-19|1082.39
#2008-05-20|1085.24
#2008-05-21|1084.44
#2008-05-22|1089.14
#2008-05-23|1068.95
#2008-05-26| .
#2008-05-27|1075.39
#2008-05-28|1076.22
#2008-05-29|1081.17
#2008-05-30|1081.44
#2008-06-02|1072.12
#2008-06-03|1066.74
#2008-06-04|1077.34
#2008-06-05|1090.37
#2008-06-06|1065.53
#2008-06-09|1081.10
#2008-06-10|1080.03
#2008-06-11|1072.19
#2008-06-12|1068.98
#2008-06-13|1082.69
#2008-06-16|1082.50
#2008-06-17|1085.75
#2008-06-18|1080.88
#2008-06-19|1085.62
#2008-06-20|1070.00
#2008-06-23|1079.96
#2008-06-24|1074.91
#2008-06-25|1080.68
#2008-06-26|1054.71
#2008-06-27|1047.69
#2008-06-30|1069.34
#2008-07-01|1075.37
#2008-07-02|1065.46
#2008-07-03|1054.63
#2008-07-04| .
#2008-07-07|1042.78
#2008-07-08|1044.77
#2008-07-09|1052.45
#2008-07-10|1057.92
#2008-07-11|1051.33
#2008-07-14|1039.81
#2008-07-15|1031.65
#2008-07-16|1012.92
#2008-07-17| 995.28
#2008-07-18|1002.95
#2008-07-21|1016.33
#2008-07-22|1013.41
#2008-07-23| 990.73
#2008-07-24| 981.79
#2008-07-25| 976.55
#2008-07-28| 974.58
#2008-07-29| 979.10
#2008-07-30| 995.49
#2008-07-31| 988.64
#2008-08-01| 961.41
#2008-08-04| 946.48
#2008-08-05| 957.37
#2008-08-06| 957.64
#2008-08-07| 952.39
#2008-08-08| 962.79
#2008-08-11| 970.96
#2008-08-12| 951.43
#2008-08-13| 961.09
#2008-08-14| 950.75
#2008-08-15| 956.70
#2008-08-18| 957.86
#2008-08-19| 959.70
#2008-08-20| 966.87
#2008-08-21| 975.90
#2008-08-22| 976.70
#2008-08-25| 967.19
#2008-08-26| 978.22
#2008-08-27| 986.45
#2008-08-28| 991.21
#2008-08-29| 974.55
#2008-09-01| .
#2008-09-02| 957.07
#2008-09-03| 943.47
#2008-09-04| 932.92
#2008-09-05| 916.97
#2008-09-08| 935.00
#2008-09-09| 902.75
#2008-09-10| 910.77
#2008-09-11| 920.37
#2008-09-12| 935.34
#2008-09-15| 900.47
#2008-09-16| 894.05
#2008-09-17| 848.39
#2008-09-18| 878.42
#2008-09-19| 906.65
#2008-09-22| 886.19
#2008-09-23| 874.38
#2008-09-24| 873.48
#2008-09-25| 896.28
#2008-09-26| 887.15
#2008-09-29| 838.05
#2008-09-30| 849.45
#2008-10-01| 849.36
#2008-10-02| 822.17
#2008-10-03| 814.50
#2008-10-06| 769.58
#2008-10-07| 738.44
#2008-10-08| 724.34
#2008-10-09| 678.22
#2008-10-10| 646.89
#2008-10-13| 739.65
#2008-10-14| 730.53
#2008-10-15| 669.94
#2008-10-16| 695.26
#2008-10-17| 703.61
#2008-10-20| 764.62
#2008-10-21| 737.57
#2008-10-22| 691.93
#2008-10-23| 719.55
#2008-10-24| 697.80
#2008-10-27| 672.14
#2008-10-28| 739.95
#2008-10-29| 724.21
#2008-10-30| 758.86
#2008-10-31| 750.15
#2008-11-03| 749.24
#2008-11-04| 766.53
#2008-11-05| 736.24
#2008-11-06| 705.27
#2008-11-07| 739.72
#2008-11-10| 721.40
#2008-11-11| 719.49
#2008-11-12| 695.45
#2008-11-13| 748.03
#2008-11-14| 723.73
#2008-11-17| 721.54
#2008-11-18| 724.00
#2008-11-19| 697.25
#2008-11-20| 657.34
#2008-11-21| 713.70
#2008-11-24| 729.34
#2008-11-25| 733.18
#2008-11-26| 741.88
#2008-11-27| .
#2008-11-28| 755.03
#2008-12-01| 702.27
#2008-12-02| 718.66
#2008-12-03| 733.32
#2008-12-04| 698.99
#2008-12-05| 716.48
#2008-12-08| 722.31
#2008-12-09| 711.19
#2008-12-10| 726.52
#2008-12-11| 718.54
#2008-12-12| 723.37
#2008-12-15| 710.78
#2008-12-16| 735.71
#2008-12-17| 715.47
#2008-12-18| 717.39
#2008-12-19| 717.65
#2008-12-22| 714.04
#2008-12-23| 702.30
#2008-12-24| 706.99
#2008-12-25| .
#2008-12-26| 711.93
#2008-12-29| 710.57
#2008-12-30| 723.03
#2008-12-31| 737.21
#2009-01-01| .
#2009-01-02| 755.24
#2009-01-05| 761.02
#2009-01-06| 757.37
#2009-01-07| 742.44
#2009-01-08| 746.13
#2009-01-09| 737.90
#2009-01-12| 736.44
#2009-01-13| 723.85
#2009-01-14| 712.57
#2009-01-15| 716.50
#2009-01-16| 730.66
#2009-01-19| .
#2009-01-20| 713.45
#2009-01-21| 724.81
#2009-01-22| 722.41
#2009-01-23| 724.58
#2009-01-26| 740.62
#2009-01-27| 743.50
#2009-01-28| 750.30
#2009-01-29| 743.75
#2009-01-30| 727.73
#2009-02-02| 731.29
#2009-02-03| 737.89
#2009-02-04| 743.51
#2009-02-05| 748.79
#2009-02-06| 758.03
#2009-02-09| 750.47
#2009-02-10| 728.38
#2009-02-11| 722.65
#2009-02-12| 716.59
#2009-02-13| 715.13
#2009-02-16| .
#2009-02-17| 679.22
#2009-02-18| 669.76
#2009-02-19| 670.92
#2009-02-20| 652.71
#2009-02-23| 635.44
#2009-02-24| 656.96
#2009-02-25| 650.83
#2009-02-26| 640.39
#2009-02-27| 630.69
#2009-03-02| 604.80
#2009-03-03| 583.88
#2009-03-04| 595.54
#2009-03-05| 573.00
#2009-03-06| 574.59
#2009-03-09| 560.86
#2009-03-10| 575.67
#2009-03-11| 572.59
#2009-03-12| 582.47
#2009-03-13| 590.05
#2009-03-16| 603.83
#2009-03-17| 615.44
#2009-03-18| 632.51
#2009-03-19| 641.73
#2009-03-20| 636.79
#2009-03-23| 663.56
#2009-03-24| 647.66
#2009-03-25| 647.60
#2009-03-26| 658.58
#2009-03-27| 647.79
#2009-03-30| 634.47
#2009-03-31| 644.69
#2009-04-01| 646.31
#2009-04-02| 655.05
#2009-04-03| 659.22
#2009-04-06| 652.46
#2009-04-07| 647.66
#2009-04-08| 656.33
#2009-04-09| 657.07
#2009-04-10| .
#2009-04-13| 648.73
#2009-04-14| 640.13
#2009-04-15| 649.08
#2009-04-16| 651.29
#2009-04-17| 652.75
#2009-04-20| 642.35
#2009-04-21| 645.88
#2009-04-22| 638.01
#2009-04-23| 639.53
#2009-04-24| 637.22
#2009-04-27| 642.61
#2009-04-28| 643.89
#2009-04-29| 650.93
#2009-04-30| 649.40
#2009-05-01| 665.59
#2009-05-04| 676.50
#2009-05-05| 674.74
#2009-05-06| 673.16
#2009-05-07| 676.92
#2009-05-08| 688.77
#2009-05-11| 683.95
#2009-05-12| 686.48
#2009-05-13| 667.55
#2009-05-14| 665.55
#2009-05-15| 650.00
#2009-05-18| 650.96
#2009-05-19| 662.65
#2009-05-20| 653.25
#2009-05-21| 645.42
#2009-05-22| 649.10
#2009-05-25| .
#2009-05-26| 667.83
#2009-05-27| 655.01
#2009-05-28| 668.54
#2009-05-29| 674.22
#2009-06-01| 697.19
#2009-06-02| 689.96
#2009-06-03| 676.79
#2009-06-04| 682.93
#2009-06-05| 683.65
#2009-06-08| 679.21
#2009-06-09| 676.29
#2009-06-10| 686.50
#2009-06-11| 700.22
#2009-06-12| 709.08
#2009-06-15| 693.68
#2009-06-16| 690.22
#2009-06-17| 689.53
#2009-06-18| 704.83
#2009-06-19| 696.78
#2009-06-22| 695.19
#2009-06-23| 688.39
#2009-06-24| 693.85
#2009-06-25| 706.23
#2009-06-26| 702.78
#2009-06-29| 712.11
#2009-06-30| 708.64
#2009-07-01| 718.46
#2009-07-02| 695.00
#2009-07-03| .
#2009-07-06| 700.16
#2009-07-07| 684.72
#2009-07-08| 682.79
#2009-07-09| 685.42
#2009-07-10| 682.71
#2009-07-13| 693.46
#2009-07-14| 699.38
#2009-07-15| 713.46
#2009-07-16| 715.18
#2009-07-17| 710.26
#2009-07-20| 716.28
#2009-07-21| 724.67
#2009-07-22| 721.06
#2009-07-23| 739.98
#2009-07-24| 750.86
#2009-07-27| 750.29
#2009-07-28| 738.91
#2009-07-29| 735.90
#2009-07-30| 745.52
#2009-07-31| 738.04
#2009-08-03| 744.63
#2009-08-04| 737.07
#2009-08-05| 730.15
#2009-08-06| 731.04
#2009-08-07| 737.90
#2009-08-10| 739.91
#2009-08-11| 737.33
#2009-08-12| 740.18
#2009-08-13| 739.46
#2009-08-14| 739.26
#2009-08-17| 728.94
#2009-08-18| 730.38
#2009-08-19| 735.77
#2009-08-20| 740.22
#2009-08-21| 753.88
#2009-08-24| 755.28
#2009-08-25| 751.68
#2009-08-26| 750.69
#2009-08-27| 748.33
#2009-08-28| 748.05
#2009-08-31| 739.35
#2009-09-01| 733.21
#2009-09-02| 727.35
#2009-09-03| 729.51
#2009-09-04| 732.41
#2009-09-07| .
#2009-09-08| 734.32
#2009-09-09| 734.12
#2009-09-10| 734.95
#2009-09-11| 732.26
#2009-09-14| 742.86
#2009-09-15| 749.29
#2009-09-16| 760.35
#2009-09-17| 756.12
#2009-09-18| 757.94
#2009-09-21| 754.65
#2009-09-22| 753.80
#2009-09-23| 749.40
#2009-09-24| 747.43
#2009-09-25| 744.75
#2009-09-28| 751.67
#2009-09-29| 753.41
#2009-09-30| 746.79
#2009-10-01| 732.99
#2009-10-02| 726.38
#2009-10-05| 736.69
#2009-10-06| 741.54
#2009-10-07| 740.11
#2009-10-08| 742.45
#2009-10-09| 746.83
#2009-10-12| 751.06
#2009-10-13| 746.74
#2009-10-14| 750.05
#2009-10-15| 757.10
#2009-10-16| 758.13
#2009-10-19| 768.52
#2009-10-20| 759.64
#2009-10-21| 759.84
#2009-10-22| 761.74
#2009-10-23| 749.38
#2009-10-26| 739.50
#2009-10-27| 736.65
#2009-10-28| 728.16
#2009-10-29| 735.37
#2009-10-30| 720.87
#2009-11-02| 719.10
#2009-11-03| 718.40
#2009-11-04| 722.84
#2009-11-05| 734.93
#2009-11-06| 732.69
#2009-11-09| 745.51
#2009-11-10| 747.14
#2009-11-11| 745.17
#2009-11-12| 734.63
#2009-11-13| 740.92
#2009-11-16| 750.57
#2009-11-17| 748.95
#2009-11-18| 745.39
#2009-11-19| 735.70
#2009-11-20| 737.12
#2009-11-23| 746.97
#2009-11-24| 749.54
#2009-11-25| 756.19
#2009-11-26| .
#2009-11-27| 744.20
#2009-11-30| 749.69
#2009-12-01| 762.54
#2009-12-02| 771.63
#2009-12-03| 773.11
#2009-12-04| 770.87
#2009-12-07| 776.44
#2009-12-08| 773.49
#2009-12-09| 775.67
#2009-12-10| 784.91
#2009-12-11| 797.49
#2009-12-14| 801.67
#2009-12-15| 799.52
#2009-12-16| 797.43
#2009-12-17| 792.60
#2009-12-18| 795.68
#2009-12-21| 799.12
#2009-12-22| 794.39
#2009-12-23| 795.64
#2009-12-24| 801.07
#2009-12-25| .
#2009-12-28| 801.71
#2009-12-29| 801.05
#2009-12-30| 801.56
#2009-12-31| 789.75
#2010-01-01| .
#2010-01-04| 792.65
#2010-01-05| 784.79
#2010-01-06| 788.87
#2010-01-07| 785.39
#2010-01-08| 784.95
#2010-01-11| 793.03
#2010-01-12| 789.64
#2010-01-13| 797.24
#2010-01-14| 795.21
#2010-01-15| 790.28
#2010-01-18| .
#2010-01-19| 800.29
#2010-01-20| 792.09
#2010-01-21| 781.23
#2010-01-22| 765.29
#2010-01-25| 769.86
#2010-01-26| 771.65
#2010-01-27| 767.08
#2010-01-28| 759.43
#2010-01-29| 753.77
#2010-02-01| 759.67
#2010-02-02| 766.07
#2010-02-03| 760.17
#2010-02-04| 740.26
#2010-02-05| 738.49
#2010-02-08| 730.53
#2010-02-09| 737.20
#2010-02-10| 732.85
#2010-02-11| 737.30
#2010-02-12| 733.48
#2010-02-15| .
#2010-02-16| 746.92
#2010-02-17| 745.79
#2010-02-18| 749.74
#2010-02-19| 760.16
#2010-02-22| 755.74
#2010-02-23| 749.05
#2010-02-24| 749.93
#2010-02-25| 747.80
#2010-02-26| 742.47
#2010-03-01| 751.89
#2010-03-02| 755.30
#2010-03-03| 754.59
#2010-03-04| 754.81
#2010-03-05| 763.16
#2010-03-08| 763.22
#2010-03-09| 761.30
#2010-03-10| 762.88
#2010-03-11| 764.87
#2010-03-12| 760.29
#2010-03-15| 763.02
#2010-03-16| 770.54
#2010-03-17| 773.07
#2010-03-18| 769.80
#2010-03-19| 768.01
#2010-03-22| 763.77
#2010-03-23| 766.70
#2010-03-24| 759.34
#2010-03-25| 753.86
#2010-03-26| 756.18
#2010-03-29| 765.24
#2010-03-30| 764.46
#2010-03-31| 761.74
#2010-04-01| 771.28
#2010-04-02| .
#2010-04-05| 776.38
#2010-04-06| 782.87
#2010-04-07| 775.40
#2010-04-08| 770.73
#2010-04-09| 775.06
#2010-04-12| 777.65
#2010-04-13| 774.80
#2010-04-14| 775.62
#2010-04-15| 774.91
#2010-04-16| 766.62
#2010-04-19| 767.77
#2010-04-20| 776.49
#2010-04-21| 778.11
#2010-04-22| 780.63
#2010-04-23| 787.32
#2010-04-26| 784.34
#2010-04-27| 770.56
#2010-04-28| 777.73
#2010-04-29| 779.12
#2010-04-30| 781.83
#2010-05-03| 792.51
#2010-05-04| 777.81
#2010-05-05| 771.16
#2010-05-06| 749.56
#2010-05-07| 743.72
#2010-05-10| 767.90
#2010-05-11| 769.41
#2010-05-12| 776.04
#2010-05-13| 771.92
#2010-05-14| 764.89
#2010-05-17| 765.21
#2010-05-18| 757.46
#2010-05-19| 749.53
#2010-05-20| 723.69
#2010-05-21| 727.57
#2010-05-24| 721.50
#2010-05-25| 716.65
#2010-05-26| 716.67
#2010-05-27| 731.77
#2010-05-28| 731.49
#2010-05-31| .
#2010-06-01| 714.37
#2010-06-02| 729.69
#2010-06-03| 737.44
#2010-06-04| 714.83
#2010-06-07| 717.18
#2010-06-08| 726.70
#2010-06-09| 722.42
#2010-06-10| 741.78
#2010-06-11| 741.91
#2010-06-14| 745.29
#2010-06-15| 760.92
#2010-06-16| 764.96
#2010-06-17| 770.37
#2010-06-18| 771.94
#2010-06-21| 766.31
#2010-06-22| 748.00
#2010-06-23| 739.93
#2010-06-24| 736.91
#2010-06-25| 740.07
#2010-06-28| 744.90
#2010-06-29| 729.27
#2010-06-30| 724.30
#2010-07-01| 712.19
#2010-07-02| 712.79
#2010-07-05| .
#2010-07-06| 721.01
#2010-07-07| 743.09
#2010-07-08| 748.71
#2010-07-09| 753.42
#2010-07-12| 755.58
#2010-07-13| 758.67
#2010-07-14| 758.64
#2010-07-15| 762.92
#2010-07-16| 749.47
#2010-07-19| 760.31
#2010-07-20| 767.45
#2010-07-21| 756.71
#2010-07-22| 769.74
#2010-07-23| 770.80
#2010-07-26| 776.75
#2010-07-27| 787.76
#2010-07-28| 782.38
#2010-07-29| 770.14
#2010-07-30| 765.57
#2010-08-02| 780.39
#2010-08-03| 778.19
#2010-08-04| 779.48
#2010-08-05| 780.93
#2010-08-06| 781.52
#2010-08-09| 784.87
#2010-08-10| 786.99
#2010-08-11| 770.39
#2010-08-12| 767.23
#2010-08-13| 770.56
#2010-08-16| 770.18
#2010-08-17| 777.78
#2010-08-18| 773.78
#2010-08-19| 762.80
#2010-08-20| 764.03
#2010-08-23| 767.86
#2010-08-24| 768.95
#2010-08-25| 767.75
#2010-08-26| 764.13
#2010-08-27| 778.09
#2010-08-30| 766.91
#2010-08-31| 769.71
#2010-09-01| 787.29
#2010-09-02| 786.43
#2010-09-03| 791.41
#2010-09-06| .
#2010-09-07| 785.96
#2010-09-08| 782.81
#2010-09-09| 788.46
#2010-09-10| 785.81
#2010-09-13| 789.74
#2010-09-14| 788.24
#2010-09-15| 784.37
#2010-09-16| 780.42
#2010-09-17| 779.61
#2010-09-20| 789.73
#2010-09-21| 785.52
#2010-09-22| 790.00
#2010-09-23| 782.41
#2010-09-24| 795.27
#2010-09-27| 796.28
#2010-09-28| 798.14
#2010-09-29| 796.12
#2010-09-30| 794.09
#2010-10-01| 799.88
#2010-10-04| 796.59
#2010-10-05| 805.72
#2010-10-06| 802.30
#2010-10-07| 803.28
#2010-10-08| 805.74
#2010-10-11| 806.24
#2010-10-12| 803.58
#2010-10-13| 806.40
#2010-10-14| 804.91
#2010-10-15| 807.61
#2010-10-18| 814.20
#2010-10-19| 808.90
#2010-10-20| 814.82
#2010-10-21| 810.84
#2010-10-22| 807.17
#2010-10-25| 805.18
#2010-10-26| 803.96
#2010-10-27| 800.86
#2010-10-28| 802.86
#2010-10-29| 804.50
#2010-11-01| 798.37
#2010-11-02| 807.88
#2010-11-03| 805.65
#2010-11-04| 814.97
#2010-11-05| 814.89
#2010-11-08| 810.29
#2010-11-09| 806.95
#2010-11-10| 803.03
#2010-11-11| 802.94
#2010-11-12| 796.19
#2010-11-15| 798.92
#2010-11-16| 788.31
#2010-11-17| 788.32
#2010-11-18| 793.09
#2010-11-19| 791.17
#2010-11-22| 793.36
#2010-11-23| 784.91
#2010-11-24| 789.01
#2010-11-25| .
#2010-11-26| 784.74
#2010-11-29| 781.80
#2010-11-30| 781.06
#2010-12-01| 790.33
#2010-12-02| 793.87
#2010-12-03| 795.89
#2010-12-06| 792.55
#2010-12-07| 788.44
#2010-12-08| 785.37
#2010-12-09| 787.72
#2010-12-10| 790.88
#2010-12-13| 794.74
#2010-12-14| 796.86
#2010-12-15| 789.64
#2010-12-16| 796.38
#2010-12-17| 798.95
#2010-12-20| 802.02
#2010-12-21| 802.31
#2010-12-22| 806.17
#2010-12-23| 806.46
#2010-12-24| .
#2010-12-27| 805.94
#2010-12-28| 807.91
#2010-12-29| 806.56
#2010-12-30| 804.80
#2010-12-31| 804.18
#2011-01-03| 808.90
#2011-01-04| 812.49
#2011-01-05| 808.74
#2011-01-06| 808.26
#2011-01-07| 811.69
#2011-01-10| 808.02
#2011-01-11| 810.02
#2011-01-12| 814.03
#2011-01-13| 813.30
#2011-01-14| 817.34
#2011-01-17| .
#2011-01-18| 819.62
#2011-01-19| 817.66
#2011-01-20| 821.16
#2011-01-21| 820.89
#2011-01-24| 825.68
#2011-01-25| 824.30
#2011-01-26| 822.57
#2011-01-27| 825.30
#2011-01-28| 814.52
#2011-01-31| 816.43
#2011-02-01| 825.92
#2011-02-02| 822.31
#2011-02-03| 824.17
#2011-02-04| 819.91
#2011-02-07| 825.17
#2011-02-08| 824.61
#2011-02-09| 822.69
#2011-02-10| 823.73
#2011-02-11| 822.56
#2011-02-14| 817.74
#2011-02-15| 820.09
#2011-02-16| 818.22
#2011-02-17| 821.16
#2011-02-18| 821.47
#2011-02-21| .
#2011-02-22| 817.88
#2011-02-23| 814.97
#2011-02-24| 812.02
#2011-02-25| 817.82
#2011-02-28| 825.85
#2011-03-01| 818.17
#2011-03-02| 820.04
#2011-03-03| 828.56
#2011-03-04| 824.01
#2011-03-07| 825.63
#2011-03-08| 833.32
#2011-03-09| 840.80
#2011-03-10| 827.87
#2011-03-11| 830.75
#2011-03-14| 821.21
#2011-03-15| 806.89
#2011-03-16| 794.62
#2011-03-17| 797.41
#2011-03-18| 800.16
#2011-03-21| 811.51
#2011-03-22| 811.93
#2011-03-23| 811.39
#2011-03-24| 814.91
#2011-03-25| 816.06
#2011-03-28| 812.49
#2011-03-29| 819.53
#2011-03-30| 829.30
#2011-03-31| 827.73
#2011-04-01| 834.19
#2011-04-04| 833.66
#2011-04-05| 831.33
#2011-04-06| 836.64
#2011-04-07| 832.58
#2011-04-08| 830.95
#2011-04-11| 820.09
#2011-04-12| 816.06
#2011-04-13| 818.70
#2011-04-14| 822.60
#2011-04-15| 831.26
#2011-04-18| 823.15
#2011-04-19| 823.27
#2011-04-20| 833.90
#2011-04-21| 835.95
#2011-04-22| .
#2011-04-25| 836.32
#2011-04-26| 843.58
#2011-04-27| 850.45
#2011-04-28| 856.07
#2011-04-29| 858.52
#2011-05-02| 858.32
#2011-05-03| 861.61
#2011-05-04| 858.78
#2011-05-05| 851.99
#2011-05-06| 857.34
#2011-05-09| 860.59
#2011-05-10| 871.49
#2011-05-11| 867.10
#2011-05-12| 873.39
#2011-05-13| 869.10
#2011-05-16| 867.97
#2011-05-17| 872.63
#2011-05-18| 871.24
#2011-05-19| 873.27
#2011-05-20| 873.14
#2011-05-23| 862.11
#2011-05-24| 860.82
#2011-05-25| 859.96
#2011-05-26| 859.56
#2011-05-27| 860.41
#2011-05-30| .
#2011-05-31| 866.89
#2011-06-01| 856.79
#2011-06-02| 853.89
#2011-06-03| 847.79
#2011-06-06| 842.92
#2011-06-07| 844.15
#2011-06-08| 845.98
#2011-06-09| 846.17
#2011-06-10| 841.61
#2011-06-13| 843.96
#2011-06-14| 848.04
#2011-06-15| 837.28
#2011-06-16| 843.34
#2011-06-17| 849.05
#2011-06-20| 853.54
#2011-06-21| 855.32
#2011-06-22| 849.58
#2011-06-23| 842.81
#2011-06-24| 843.92
#2011-06-27| 849.82
#2011-06-28| 854.61
#2011-06-29| 858.79
#2011-06-30| 861.91
#2011-07-01| 873.01
#2011-07-04| .
#2011-07-05| 868.16
#2011-07-06| 870.33
#2011-07-07| 873.32
#2011-07-08| 870.37
#2011-07-11| 860.13
#2011-07-12| 863.56
#2011-07-13| 861.96
#2011-07-14| 857.82
#2011-07-15| 860.18
#2011-07-18| 851.41
#2011-07-19| 858.57
#2011-07-20| 862.95
#2011-07-21| 875.83
#2011-07-22| 871.25
#2011-07-25| 873.05
#2011-07-26| 869.37
#2011-07-27| 865.42
#2011-07-28| 859.69
#2011-07-29| 851.68
#2011-08-01| 854.11
#2011-08-02| 839.77
#2011-08-03| 838.98
#2011-08-04| 810.26
#2011-08-05| 813.98
#2011-08-08| 767.03
#2011-08-09| 795.18
#2011-08-10| 777.97
#2011-08-11| 811.86
#2011-08-12| 806.87
#2011-08-15| 834.79
#2011-08-16| 831.82
#2011-08-17| 837.54
#2011-08-18| 824.26
#2011-08-19| 817.58
#2011-08-22| 815.91
#2011-08-23| 832.37
#2011-08-24| 849.68
#2011-08-25| 836.62
#2011-08-26| 837.29
#2011-08-29| 854.57
#2011-08-30| 854.26
#2011-08-31| 860.48
#2011-09-01| 855.72
#2011-09-02| 844.61
#2011-09-05| .
#2011-09-06| 838.86
#2011-09-07| 848.60
#2011-09-08| 847.62
#2011-09-09| 829.48
#2011-09-12| 835.95
#2011-09-13| 840.92
#2011-09-14| 848.22
#2011-09-15| 859.14
#2011-09-16| 866.81
#2011-09-19| 862.47
#2011-09-20| 872.53
#2011-09-21| 856.27
#2011-09-22| 839.40
#2011-09-23| 846.31
#2011-09-26| 854.37
#2011-09-27| 858.01
#2011-09-28| 847.32
#2011-09-29| 860.97
#2011-09-30| 850.88
#2011-10-03| 829.76
#2011-10-04| 828.17
#2011-10-05| 830.33
#2011-10-06| 844.77
#2011-10-07| 846.76
#2011-10-10| 864.65
#2011-10-11| 856.61
#2011-10-12| 855.76
#2011-10-13| 856.90
#2011-10-14| 864.69
#2011-10-17| 861.67
#2011-10-18| 869.39
#2011-10-19| 869.64
#2011-10-20| 873.97
#2011-10-21| 888.55
#2011-10-24| 887.01
#2011-10-25| 874.46
#2011-10-26| 880.62
#2011-10-27| 901.15
#2011-10-28| 896.43
#2011-10-31| 889.43
#2011-11-01| 870.27
#2011-11-02| 885.43
#2011-11-03| 897.00
#2011-11-04| 892.63
#2011-11-07| 897.26
#2011-11-08| 902.41
#2011-11-09| 881.43
#2011-11-10| 886.70
#2011-11-11| 899.16
#2011-11-14| 888.49
#2011-11-15| 890.90
#2011-11-16| 879.35
#2011-11-17| 874.21
#2011-11-18| 880.06
#2011-11-21| 868.17
#2011-11-22| 857.88
#2011-11-23| 844.47
#2011-11-24| .
#2011-11-25| 847.72
#2011-11-28| 859.28
#2011-11-29| 869.46
#2011-11-30| 892.81
#2011-12-01| 891.08
#2011-12-02| 882.69
#2011-12-05| 889.97
#2011-12-06| 891.40
#2011-12-07| 888.29
#2011-12-08| 874.78
#2011-12-09| 887.07
#2011-12-12| 878.48
#2011-12-13| 882.15
#2011-12-14| 874.38
#2011-12-15| 886.51
#2011-12-16| 885.12
#2011-12-19| 877.91
#2011-12-20| 897.38
#2011-12-21| 910.13
#2011-12-22| 911.14
#2011-12-23| 917.77
#2011-12-26| .
#2011-12-27| 925.15
#2011-12-28| 918.92
#2011-12-29| 926.48
#2011-12-30| 920.10
#2012-01-02| .
#2012-01-03| 906.04
#2012-01-04| 901.73
#2012-01-05| 902.90
#2012-01-06| 897.02
#2012-01-09| 898.62
#2012-01-10| 900.16
#2012-01-11| 896.36
#2012-01-12| 894.76
#2012-01-13| 893.92
#2012-01-16| .
#2012-01-17| 895.09
#2012-01-18| 894.67
#2012-01-19| 886.93
#2012-01-20| 889.24
#2012-01-23| 891.82
#2012-01-24| 885.08
#2012-01-25| 898.58
#2012-01-26| 901.66
#2012-01-27| 890.43
#2012-01-30| 886.11
#2012-01-31| 889.23
#2012-02-01| 892.66
#2012-02-02| 889.40
#2012-02-03| 891.79
#2012-02-06| 889.05
#2012-02-07| 895.25
#2012-02-08| 895.07
#2012-02-09| 892.82
#2012-02-10| 891.03
#2012-02-13| 889.16
#2012-02-14| 889.76
#2012-02-15| 884.93
#2012-02-16| 894.82
#2012-02-17| 894.44
#2012-02-20| .
#2012-02-21| 892.91
#2012-02-22| 894.18
#2012-02-23| 893.98
#2012-02-24| 897.40
#2012-02-27| 895.44
#2012-02-28| 890.66
#2012-02-29| 890.35
#2012-03-01| 892.41
#2012-03-02| 891.98
#2012-03-05| 893.51
#2012-03-06| 888.70
#2012-03-07| 889.03
#2012-03-08| 893.35
#2012-03-09| 897.78
#2012-03-12| 906.51
#2012-03-13| 908.73
#2012-03-14| 896.37
#2012-03-15| 895.95
#2012-03-16| 894.19
#2012-03-19| 890.17
#2012-03-20| 890.73
#2012-03-21| 889.25
#2012-03-22| 888.95
#2012-03-23| 889.62
#2012-03-26| 896.27
#2012-03-27| 899.69
#2012-03-28| 892.35
#2012-03-29| 895.56
#2012-03-30| 899.73
#2012-04-02| 903.41
#2012-04-03| 904.41
#2012-04-04| 902.38
#2012-04-05| 896.14
#2012-04-06| .
#2012-04-09| 890.69
#2012-04-10| 877.89
#2012-04-11| 879.43
#2012-04-12| 883.57
#2012-04-13| 879.87
#2012-04-16| 887.49
#2012-04-17| 894.38
#2012-04-18| 892.00
#2012-04-19| 889.26
#2012-04-20| 898.37
#2012-04-23| 892.69
#2012-04-24| 899.95
#2012-04-25| 904.73
#2012-04-26| 910.26
#2012-04-27| 913.54
#2012-04-30| 915.71
#2012-05-01| 920.65
#2012-05-02| 914.60
#2012-05-03| 908.26
#2012-05-04| 908.45
#2012-05-07| 907.03
#2012-05-08| 908.62
#2012-05-09| 907.03
#2012-05-10| 916.61
#2012-05-11| 915.91
#2012-05-14| 912.10
#2012-05-15| 906.90
#2012-05-16| 906.25
#2012-05-17| 899.59
#2012-05-18| 898.35
#2012-05-21| 901.32
#2012-05-22| 906.74
#2012-05-23| 900.35
#2012-05-24| 905.83
#2012-05-25| 907.60
#2012-05-28| .
#2012-05-29| 911.66
#2012-05-30| 903.54
#2012-05-31| 908.83
#2012-06-01| 903.64
#2012-06-04| 906.15
#2012-06-05| 909.99
#2012-06-06| 921.88
#2012-06-07| 926.93
#2012-06-08| 929.32
#2012-06-11| 925.64
#2012-06-12| 927.86
#2012-06-13| 926.67
#2012-06-14| 933.74
#2012-06-15| 937.61
#2012-06-18| 940.72
#2012-06-19| 940.04
#2012-06-20| 930.42
#2012-06-21| 920.11
#2012-06-22| 922.11
#2012-06-25| 918.56
#2012-06-26| 921.10
#2012-06-27| 931.82
#2012-06-28| 934.92
#2012-06-29| 939.96
#2012-07-02| 946.93
#2012-07-03| 945.54
#2012-07-04| .
#2012-07-05| 941.17
#2012-07-06| 939.03
#2012-07-09| 936.53
#2012-07-10| 938.25
#2012-07-11| 943.22
#2012-07-12| 944.01
#2012-07-13| 954.45
#2012-07-16| 952.80
#2012-07-17| 955.61
#2012-07-18| 959.84
#2012-07-19| 961.13
#2012-07-20| 963.06
#2012-07-23| 956.20
#2012-07-24| 947.46
#2012-07-25| 945.34
#2012-07-26| 960.20
#2012-07-27| 971.02
#2012-07-30| 974.99
#2012-07-31| 966.16
#2012-08-01| 960.08
#2012-08-02| 951.83
#2012-08-03| 962.64
#2012-08-06| 960.48
#2012-08-07| 952.20
#2012-08-08| 950.97
#2012-08-09| 951.36
#2012-08-10| 955.04
#2012-08-13| 950.64
#2012-08-14| 951.07
#2012-08-15| 946.45
#2012-08-16| 943.53
#2012-08-17| 942.21
#2012-08-20| 943.07
#2012-08-21| 936.89
#2012-08-22| 934.90
#2012-08-23| 925.34
#2012-08-24| 929.74
#2012-08-27| 931.34
#2012-08-28| 929.29
#2012-08-29| 926.37
#2012-08-30| 922.45
#2012-08-31| 921.02
#2012-09-03| .
#2012-09-04| 925.13
#2012-09-05| 921.39
#2012-09-06| 932.31
#2012-09-07| 929.03
#2012-09-10| 927.81
#2012-09-11| 924.94
#2012-09-12| 920.35
#2012-09-13| 932.89
#2012-09-14| 926.22
#2012-09-17| 920.92
#2012-09-18| 917.40
#2012-09-19| 919.03
#2012-09-20| 921.99
#2012-09-21| 922.97
#2012-09-24| 932.22
#2012-09-25| 929.20
#2012-09-26| 930.67
#2012-09-27| 927.19
#2012-09-28| 931.34
#2012-10-01| 927.36
#2012-10-02| 931.20
#2012-10-03| 936.37
#2012-10-04| 942.31
#2012-10-05| 940.66
#2012-10-08| 941.14
#2012-10-09| 940.16
#2012-10-10| 937.23
#2012-10-11| 938.05
#2012-10-12| 931.98
#2012-10-15| 937.63
#2012-10-16| 941.61
#2012-10-17| 953.65
#2012-10-18| 956.39
#2012-10-19| 949.73
#2012-10-22| 945.88
#2012-10-23| 937.12
#2012-10-24| 931.48
#2012-10-25| 935.74
#2012-10-26| 935.65
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 942.55
#2012-11-01| 934.01
#2012-11-02| 926.66
#2012-11-05| 913.60
#2012-11-06| 914.87
#2012-11-07| 894.48
#2012-11-08| 892.51
#2012-11-09| 886.69
#2012-11-12| 879.42
#2012-11-13| 881.44
#2012-11-14| 873.43
#2012-11-15| 867.30
#2012-11-16| 877.89
#2012-11-19| 878.49
#2012-11-20| 877.15
#2012-11-21| 874.53
#2012-11-22| .
#2012-11-23| 873.05
#2012-11-26| 883.21
#2012-11-27| 884.89
#2012-11-28| 888.07
#2012-11-29| 892.75
#2012-11-30| 901.00
#2012-12-03| 895.63
#2012-12-04| 891.33
#2012-12-05| 903.90
#2012-12-06| 902.30
#2012-12-07| 902.55
#2012-12-10| 903.24
#2012-12-11| 904.87
#2012-12-12| 903.47
#2012-12-13| 899.74
#2012-12-14| 896.58
#2012-12-17| 909.96
#2012-12-18| 916.31
#2012-12-19| 909.31
#2012-12-20| 912.81
#2012-12-21| 907.93
#2012-12-24| 904.92
#2012-12-25| 904.92
#2012-12-26| 896.30
#2012-12-27| 894.26
#2012-12-28| 886.07
#2012-12-31| 898.51
#2013-01-01| 898.51
#2013-01-02| 915.39
#2013-01-03| 915.58
#2013-01-04| 920.59
#2013-01-07| 910.15
#2013-01-08| 907.97
#2013-01-09| 906.53
#2013-01-10| 910.75
#2013-01-11| 911.45
#2013-01-14| 910.58
#2013-01-15| 913.12
#2013-01-16| 908.57
#2013-01-17| 912.11
#2013-01-18| 919.29
#2013-01-21| 919.29
#2013-01-22| 927.66
#2013-01-23| 924.91
#2013-01-24| 928.41
#2013-01-25| 932.52
#2013-01-28| 931.75
#2013-01-29| 939.30
#2013-01-30| 939.50
#2013-01-31| 941.56
#2013-02-01| 944.62
#2013-02-04| 938.24
#2013-02-05| 940.42
#2013-02-06| 943.87
#2013-02-07| 945.88
#2013-02-08| 946.16
#2013-02-11| 948.05
#2013-02-12| 952.00
#2013-02-13| 950.16
#2013-02-14| 942.44
#2013-02-15| 944.35
#2013-02-18| 944.35
#2013-02-19| 953.28
#2013-02-20| 950.17
#2013-02-21| 945.50
#2013-02-22| 955.29
#2013-02-25| 944.45
#2013-02-26| 947.68
#2013-02-27| 955.97
#2013-02-28| 958.29
#2013-03-01| 960.27
#2013-03-04| 969.36
#2013-03-05| 975.59
#2013-03-06| 974.25
#2013-03-07| 969.89
#2013-03-08| 973.23
#2013-03-11| 976.37
#2013-03-12| 972.65
#2013-03-13| 975.91
#2013-03-14| 978.02
#2013-03-15| 983.57
#2013-03-18| 978.14
#2013-03-19| 980.02
#2013-03-20| 987.49
#2013-03-21| 983.36
#2013-03-22| 985.74
#2013-03-25| 983.68
#2013-03-26| 992.62
#2013-03-27| 996.81
#2013-03-28|1009.17
#2013-03-29|1009.17
#2013-04-01|1006.87
#2013-04-02|1010.55
#2013-04-03|1006.06
#2013-04-04|1014.91
#2013-04-05|1018.85
#2013-04-08|1027.42
#2013-04-09|1024.58
#2013-04-10|1032.82
#2013-04-11|1035.96
#2013-04-12|1038.70
#2013-04-15|1022.55
#2013-04-16|1035.27
#2013-04-17|1028.87
#2013-04-18|1032.73
#2013-04-19|1047.14
#2013-04-22|1046.28
#2013-04-23|1048.57
#2013-04-24|1052.08
#2013-04-25|1053.23
#2013-04-26|1053.16
#2013-04-29|1062.06
#2013-04-30|1065.56
#2013-05-01|1054.20
#2013-05-02|1051.96
#2013-05-03|1050.81
#2013-05-06|1037.26
#2013-05-07|1046.29
#2013-05-08|1037.68
#2013-05-09|1021.83
#2013-05-10|1024.50
#2013-05-13|1019.34
#2013-05-14|1026.17
#2013-05-15|1034.81
#2013-05-16|1026.43
#2013-05-17|1037.08
#2013-05-20|1033.04
#2013-05-21|1034.45
#2013-05-22|1017.41
#2013-05-23|1009.70
#2013-05-24| 999.66
#2013-05-27| 999.66
#2013-05-28| 989.27
#2013-05-29| 973.82
#2013-05-30| 977.96
#2013-05-31| 971.66
#2013-06-03| 973.96
#2013-06-04| 968.47
#2013-06-05| 959.43
#2013-06-06| 970.66
#2013-06-07| 978.05
#2013-06-10| 976.47
#2013-06-11| 970.33
#2013-06-12| 964.51
#2013-06-13| 980.21
#2013-06-14| 981.91
#2013-06-17| 984.98
#2013-06-18| 991.60
#2013-06-19| 970.03
#2013-06-20| 942.92
#2013-06-21| 953.93
#2013-06-24| 953.67
#2013-06-25| 965.26
#2013-06-26| 977.12
#2013-06-27| 978.55
#2013-06-28| 982.26
#2013-07-01| 970.15
#2013-07-02| 969.62
#2013-07-03| 968.48
#2013-07-04| 968.48
#2013-07-05| 965.18
#2013-07-08| 979.06
#2013-07-09| 986.50
#2013-07-10| 990.59
#2013-07-11|1005.55
#2013-07-12|1008.62
#2013-07-15|1024.52
#2013-07-16|1019.12
#2013-07-17|1018.06
#2013-07-18|1027.59
#2013-07-19|1026.94
#2013-07-22|1026.30
#2013-07-23|1029.09
#2013-07-24|1013.73
#2013-07-25|1022.42
#2013-07-26|1026.32
#2013-07-29|1027.62
#2013-07-30|1029.37
#2013-07-31|1023.14
#2013-08-01|1031.92
#2013-08-02|1030.33
#2013-08-05|1023.47
#2013-08-06|1016.95
#2013-08-07|1020.41
#2013-08-08|1023.73
#2013-08-09|1017.34
#2013-08-12|1011.60
#2013-08-13|1005.25
#2013-08-14| 997.64
#2013-08-15| 983.86
#2013-08-16| 973.45
#2013-08-19| 966.04
#2013-08-20| 973.98
#2013-08-21| 963.69
#2013-08-22| 969.92
#2013-08-23| 976.92
#2013-08-26| 969.69
#2013-08-27| 968.80
#2013-08-28| 971.61
#2013-08-29| 966.41
#2013-08-30| 965.52
#2013-09-02| 965.52
#2013-09-03| 954.80
#2013-09-04| 953.67
#2013-09-05| 949.75
#2013-09-06| 954.53
#2013-09-09| 958.87
#2013-09-10| 965.75
#2013-09-11| 956.94
#2013-09-12| 954.00
#2013-09-13| 961.25
#2013-09-16| 962.74
#2013-09-17| 968.15
#2013-09-18| 995.79
#2013-09-19| 991.85
#2013-09-20| 978.28
#2013-09-23| 989.76
#2013-09-24| 988.91
#2013-09-25| 982.45
#2013-09-26| 982.31
#2013-09-27| 975.58
#2013-09-30| 974.76
#2013-10-01| 978.85
#2013-10-02| 979.65
#2013-10-03| 967.55
#2013-10-04| 969.79
#2013-10-07| 964.92
#2013-10-08| 970.32
#2013-10-09| 973.93
#2013-10-10| 988.79
#2013-10-11| 993.73
#2013-10-14| 988.03
#2013-10-15| 974.40
#2013-10-16| 984.29
#2013-10-17| 999.82
#2013-10-18|1003.30
#2013-10-21|1001.97
#2013-10-22|1014.65
#2013-10-23|1013.82
#2013-10-24|1012.01
#2013-10-25|1024.22
#2013-10-28|1021.56
#2013-10-29|1023.01
#2013-10-30|1016.61
#2013-10-31|1011.62
#2013-11-01|1017.87
#2013-11-04|1020.15
#2013-11-05|1012.71
#2013-11-06|1024.62
#2013-11-07|1013.66
#2013-11-08|1012.09
#2013-11-11|1012.71
#2013-11-12|1003.77
#2013-11-13|1006.20
#2013-11-14|1014.01
#2013-11-15|1019.77
#2013-11-18|1018.33
#2013-11-19|1011.09
#2013-11-20| 999.35
#2013-11-21|1002.01
#2013-11-22|1002.14
#2013-11-25| 998.20
#2013-11-26| 988.98
#2013-11-27| 986.28
#2013-11-28| 986.28
#2013-11-29| 985.56
#2013-12-02| 982.34
#2013-12-03| 987.43
#2013-12-04| 989.19
#2013-12-05| 982.48
#2013-12-06| 994.50
#2013-12-09| 989.64
#2013-12-10| 979.16
#2013-12-11| 970.67
#2013-12-12| 972.51
#2013-12-13| 971.40
#2013-12-16| 976.81
#2013-12-17| 975.06
#2013-12-18| 987.98
#2013-12-19| 981.55
#2013-12-20| 990.27
#2013-12-23| 987.64
#2013-12-24| 990.92
#2013-12-25| 990.92
#2013-12-26| 987.51
#2013-12-27| 989.49
#2013-12-30| 992.24
#2013-12-31| 994.93
#2014-01-01| 994.93
#2014-01-02| 979.73
#2014-01-03| 977.47
#2014-01-06| 978.14
#2014-01-07| 987.10
#2014-01-08| 981.47
#2014-01-09| 986.18
#2014-01-10|1000.00
#2014-01-13| 990.24
#2014-01-14| 991.42
#2014-01-15| 989.38
#2014-01-16| 996.07
#2014-01-17| 996.09
#2014-01-20| .
#2014-01-21|1007.29
#2014-01-22|1008.45
#2014-01-23|1005.40
#2014-01-24| 993.95
#2014-01-27| 995.38
#2014-01-28|1000.07
#2014-01-29| 999.44
#2014-01-30|1014.93
#2014-01-31|1022.40
#2014-02-03|1012.46
#2014-02-04|1009.40
#2014-02-05|1002.77
#2014-02-06|1009.73
#2014-02-07|1016.39
#2014-02-10|1022.94
#2014-02-11|1032.04
#2014-02-12|1030.20
#2014-02-13|1042.20
#2014-02-14|1048.29
#2014-02-17| .
#2014-02-18|1051.57
#2014-02-19|1045.68
#2014-02-20|1054.38
#2014-02-21|1055.72
#2014-02-24|1052.46
#2014-02-25|1050.68
#2014-02-26|1046.08
#2014-02-27|1043.26
#2014-02-28|1050.02
#2014-03-03|1040.08
#2014-03-04|1049.46
#2014-03-05|1042.30
#2014-03-06|1036.02
#2014-03-07|1038.57
#2014-03-10|1036.85
#2014-03-11|1032.63
#2014-03-12|1044.80
#2014-03-13|1053.55
#2014-03-14|1059.63
#2014-03-17|1066.14
#2014-03-18|1065.14
#2014-03-19|1049.87
#2014-03-20|1049.85
#2014-03-21|1057.39
#2014-03-24|1058.97
#2014-03-25|1062.75
#2014-03-26|1058.14
#2014-03-27|1066.48
#2014-03-28|1068.20
#2014-03-31|1079.45
#2014-04-01|1074.05
#2014-04-02|1072.56
#2014-04-03|1075.65
#2014-04-04|1080.87
#2014-04-07|1077.14
#2014-04-08|1092.22
#2014-04-09|1090.31
#2014-04-10|1085.92
#2014-04-11|1084.30
#2014-04-14|1091.50
#2014-04-15|1105.55
#2014-04-16|1114.57
#2014-04-17|1103.18
#2014-04-18| .
#2014-04-21|1102.61
#2014-04-22|1103.40
#2014-04-23|1104.80
#2014-04-24|1110.83
#2014-04-25|1122.06
#2014-04-28|1127.64
#2014-04-29|1123.24
#2014-04-30|1125.45
#2014-05-01|1128.88
#2014-05-02|1108.48
#2014-05-05|1117.07
#2014-05-06|1111.93
#2014-05-07|1128.76
#2014-05-08|1116.59
#2014-05-09|1101.86
#2014-05-12|1092.61
#2014-05-13|1094.24
#2014-05-14|1098.47
#2014-05-15|1094.45
#2014-05-16|1097.39
#2014-05-19|1081.56
#2014-05-20|1082.49
#2014-05-21|1083.72
#2014-05-22|1092.56
#2014-05-23|1091.14
#2014-05-26| .
#2014-05-27|1098.55
#2014-05-28|1103.94
#2014-05-29|1104.62
#2014-05-30|1112.59
#2014-06-02|1113.16
#2014-06-03|1115.73
#2014-06-04|1116.08
#2014-06-05|1125.51
#2014-06-06|1122.08
#2014-06-09|1114.98
#2014-06-10|1111.34
#2014-06-11|1098.29
#2014-06-12|1101.08
#2014-06-13|1107.77
#2014-06-16|1115.71
#2014-06-17|1113.42
#2014-06-18|1135.61
#2014-06-19|1144.54
#2014-06-20|1138.83
#2014-06-23|1136.51
#2014-06-24|1139.00
#2014-06-25|1145.11
#2014-06-26|1146.79
#2014-06-27|1150.66
#2014-06-30|1159.74
#2014-07-01|1149.36
#2014-07-02|1128.51
#2014-07-03|1117.56
#2014-07-04| .
#2014-07-07|1120.77
#2014-07-08|1128.01
#2014-07-09|1126.77
#2014-07-10|1132.78
#2014-07-11|1125.44
#2014-07-14|1113.22
#2014-07-15|1117.62
#2014-07-16|1121.26
#2014-07-17|1110.23
#2014-07-18|1122.38
#2014-07-21|1120.42
#2014-07-22|1120.00
#2014-07-23|1119.16
#2014-07-24|1122.80
#2014-07-25|1113.63
#2014-07-28|1128.95
#2014-07-29|1117.99
#2014-07-30|1100.92
#2014-07-31|1081.62
#2014-08-01|1085.27
#2014-08-04|1079.81
#2014-08-05|1066.17
#2014-08-06|1053.41
#2014-08-07|1063.05
#2014-08-08|1083.19
#2014-08-11|1079.25
#2014-08-12|1078.61
#2014-08-13|1081.96
#2014-08-14|1092.05
#2014-08-15|1096.58
#2014-08-18|1094.68
#2014-08-19|1108.00
#2014-08-20|1110.77
#2014-08-21|1113.22
#2014-08-22|1109.76
#2014-08-25|1116.41
#2014-08-26|1105.41
#2014-08-27|1115.69
#2014-08-28|1123.03
#2014-08-29|1131.11
#2014-09-01| .
#2014-09-02|1121.20
#2014-09-03|1126.91
#2014-09-04|1126.56
#2014-09-05|1139.50
#2014-09-08|1132.33
#2014-09-09|1119.08
#2014-09-10|1113.97
#2014-09-11|1121.98
#2014-09-12|1101.39
#2014-09-15|1104.33
#2014-09-16|1117.34
#2014-09-17|1114.42
#2014-09-18|1106.88
#2014-09-19|1115.41
#2014-09-22|1106.55
#2014-09-23|1101.34
#2014-09-24|1097.39
#2014-09-25|1090.13
#2014-09-26|1092.43
#2014-09-29|1097.95
#2014-09-30|1099.24
#2014-10-01|1103.31
#2014-10-02|1101.54
#2014-10-03|1108.97
#2014-10-06|1108.79
#2014-10-07|1106.54
#2014-10-08|1129.37
#2014-10-09|1108.11
#2014-10-10|1112.98
#2014-10-13|1109.12
#2014-10-14|1118.19
#2014-10-15|1104.62
#2014-10-16|1108.37
#2014-10-17|1115.83
#2014-10-20|1131.85
#2014-10-21|1138.55
#2014-10-22|1144.04
#2014-10-23|1147.78
#2014-10-24|1157.90
#2014-10-27|1155.12
#2014-10-28|1163.83
#2014-10-29|1157.13
#2014-10-30|1178.67
#2014-10-31|1179.81
#2014-11-03|1187.08
#2014-11-04|1178.92
#2014-11-05|1204.77
#2014-11-06|1185.45
#2014-11-07|1198.00
#2014-11-10|1202.77
#2014-11-11|1199.00
#2014-11-12|1176.49
#2014-11-13|1165.68
#2014-11-14|1161.36
#2014-11-17|1175.43
#2014-11-18|1178.88
#2014-11-19|1178.45
#2014-11-20|1176.55
#2014-11-21|1181.37
#2014-11-24|1172.02
#2014-11-25|1170.02
#2014-11-26|1175.77
#2014-11-27| .
#2014-11-28|1183.79
#2014-12-01|1182.94
#2014-12-02|1191.03
#2014-12-03|1188.51
#2014-12-04|1187.57
#2014-12-05|1178.35
#2014-12-08|1182.65
#2014-12-09|1189.57
#2014-12-10|1171.99
#2014-12-11|1182.84
#2014-12-12|1169.98
#2014-12-15|1158.92
#2014-12-16|1157.09
#2014-12-17|1181.43
#2014-12-18|1205.51
#2014-12-19|1207.06
#2014-12-22|1210.31
#2014-12-23|1214.23
#2014-12-24|1234.34
#2014-12-25| .
#2014-12-26|1248.29
#2014-12-29|1263.73
#2014-12-30|1238.05
#2014-12-31|1215.82
#2015-01-01| .
#2015-01-02|1222.86
#2015-01-05|1203.96
#2015-01-06|1202.64
#2015-01-07|1214.16
#2015-01-08|1223.32
#2015-01-09|1214.39
#2015-01-12|1210.15
#2015-01-13|1213.54
#2015-01-14|1224.95
#2015-01-15|1232.58
#2015-01-16|1243.83
#2015-01-19| .
#2015-01-20|1246.22
#2015-01-21|1259.16
#2015-01-22|1254.55
#2015-01-23|1257.93
#2015-01-26|1258.23
#2015-01-27|1259.38
#2015-01-28|1246.10
#2015-01-29|1262.02
#2015-01-30|1235.48
#2015-02-02|1242.31
#2015-02-03|1249.35
#2015-02-04|1233.07
#2015-02-05|1245.96
#2015-02-06|1196.66
#2015-02-09|1185.86
#2015-02-10|1208.91
#2015-02-11|1181.21
#2015-02-12|1176.63
#2015-02-13|1160.47
#2015-02-16| .
#2015-02-17|1159.11
#2015-02-18|1185.33
#2015-02-19|1172.40
#2015-02-20|1173.68
#2015-02-23|1180.55
#2015-02-24|1186.39
#2015-02-25|1168.72
#2015-02-26|1158.34
#2015-02-27|1157.59
#2015-03-02|1135.83
#2015-03-03|1144.04
#2015-03-04|1136.81
#2015-03-05|1145.85
#2015-03-06|1112.98
#2015-03-09|1113.64
#2015-03-10|1111.52
#2015-03-11|1103.91
#2015-03-12|1123.69
#2015-03-13|1111.70
#2015-03-16|1129.72
#2015-03-17|1129.47
#2015-03-18|1160.68
#2015-03-19|1148.45
#2015-03-20|1160.40
#2015-03-23|1161.53
#2015-03-24|1148.31
#2015-03-25|1136.07
#2015-03-26|1127.12
#2015-03-27|1133.21
#2015-03-30|1148.89
#2015-03-31|1148.30
#2015-04-01|1148.29
#2015-04-02|1152.36
#2015-04-03| .
#2015-04-06|1167.18
#2015-04-07|1155.34
#2015-04-08|1151.66
#2015-04-09|1147.28
#2015-04-10|1155.81
#2015-04-13|1144.02
#2015-04-14|1151.10
#2015-04-15|1155.08
#2015-04-16|1148.18
#2015-04-17|1143.84
#2015-04-20|1159.70
#2015-04-21|1148.72
#2015-04-22|1152.02
#2015-04-23|1158.77
#2015-04-24|1169.35
#2015-04-27|1155.37
#2015-04-28|1163.12
#2015-04-29|1159.49
#2015-04-30|1144.10
#2015-05-01|1149.99
#2015-05-04|1157.53
#2015-05-05|1131.61
#2015-05-06|1123.47
#2015-05-07|1127.04
#2015-05-08|1136.81
#2015-05-11|1128.41
#2015-05-12|1125.30
#2015-05-13|1114.67
#2015-05-14|1126.60
#2015-05-15|1139.49
#2015-05-18|1143.42
#2015-05-19|1144.70
#2015-05-20|1146.12
#2015-05-21|1145.57
#2015-05-22|1142.88
#2015-05-25| .
#2015-05-26|1133.95
#2015-05-27|1138.05
#2015-05-28|1139.73
#2015-05-29|1137.74
#2015-06-01|1138.32
#2015-06-02|1123.74
#2015-06-03|1108.82
#2015-06-04|1104.55
#2015-06-05|1090.94
#2015-06-08|1084.73
#2015-06-09|1083.01
#2015-06-10|1087.73
#2015-06-11|1094.31
#2015-06-12|1084.01
#2015-06-15|1081.62
#2015-06-16|1085.75
#2015-06-17|1094.84
#2015-06-18|1108.98
#2015-06-19|1098.58
#2015-06-22|1098.61
#2015-06-23|1084.88
#2015-06-24|1076.31
#2015-06-25|1067.71
#2015-06-26|1073.10
#2015-06-29|1065.45
#2015-06-30|1063.32
#2015-07-01|1067.53
#2015-07-02|1082.92
#2015-07-03| .
#2015-07-06|1084.14
#2015-07-07|1110.08
#2015-07-08|1103.27
#2015-07-09|1091.62
#2015-07-10|1098.25
#2015-07-13|1100.23
#2015-07-14|1099.77
#2015-07-15|1102.77
#2015-07-16|1118.74
#2015-07-17|1106.24
#2015-07-20|1100.06
#2015-07-21|1090.60
#2015-07-22|1094.01
#2015-07-23|1079.38
#2015-07-24|1078.27
#2015-07-27|1091.22
#2015-07-28|1098.12
#2015-07-29|1103.01
#2015-07-30|1109.43
#2015-07-31|1119.26
#2015-08-03|1122.07
#2015-08-04|1103.66
#2015-08-05|1105.95
#2015-08-06|1109.94
#2015-08-07|1121.96
#2015-08-10|1120.16
#2015-08-11|1124.78
#2015-08-12|1143.44
#2015-08-13|1141.35
#2015-08-14|1150.08
#2015-08-17|1155.64
#2015-08-18|1151.02
#2015-08-19|1154.15
#2015-08-20|1144.83
#2015-08-21|1130.25
#2015-08-24|1087.67
#2015-08-25|1056.56
#2015-08-26|1074.21
#2015-08-27|1090.11
#2015-08-28|1089.61
#2015-08-31|1073.37
#2015-09-01|1044.09
#2015-09-02|1044.60
#2015-09-03|1050.22
#2015-09-04|1034.40
#2015-09-07| .
#2015-09-08|1055.91
#2015-09-09|1042.32
#2015-09-10|1039.73
#2015-09-11|1046.34
#2015-09-14|1048.34
#2015-09-15|1054.22
#2015-09-16|1065.38
#2015-09-17|1078.49
#2015-09-18|1071.16
#2015-09-21|1075.51
#2015-09-22|1062.47
#2015-09-23|1063.82
#2015-09-24|1071.73
#2015-09-25|1083.03
#2015-09-28|1075.64
#2015-09-29|1075.38
#2015-09-30|1095.03
#2015-10-01|1082.75
#2015-10-02|1097.78
#2015-10-05|1113.77
#2015-10-06|1105.33
#2015-10-07|1102.56
#2015-10-08|1116.81
#2015-10-09|1112.53
#2015-10-12|1122.18
#2015-10-13|1119.41
#2015-10-14|1118.89
#2015-10-15|1135.71
#2015-10-16|1138.23
#2015-10-19|1138.70
#2015-10-20|1141.73
#2015-10-21|1138.45
#2015-10-22|1151.49
#2015-10-23|1130.41
#2015-10-26|1128.57
#2015-10-27|1124.42
#2015-10-28|1112.38
#2015-10-29|1105.28
#2015-10-30|1111.54
#2015-11-02|1113.15
#2015-11-03|1116.46
#2015-11-04|1121.44
#2015-11-05|1110.94
#2015-11-06|1069.16
#2015-11-09|1071.43
#2015-11-10|1079.85
#2015-11-11|1088.40
#2015-11-12|1074.82
#2015-11-13|1070.60
#2015-11-16|1089.75
#2015-11-17|1069.66
#2015-11-18|1078.78
#2015-11-19|1089.41
#2015-11-20|1094.46
#2015-11-23|1084.43
#2015-11-24|1082.50
#2015-11-25|1076.78
#2015-11-26| .
#2015-11-27|1079.18
#2015-11-30|1081.74
#2015-12-01|1090.04
#2015-12-02|1065.24
#2015-12-03|1055.54
#2015-12-04|1069.43
#2015-12-07|1070.44
#2015-12-08|1068.40
#2015-12-09|1068.37
#2015-12-10|1050.58
#2015-12-11|1046.14
#2015-12-14|1049.87
#2015-12-15|1060.15
#2015-12-16|1087.03
#2015-12-17|1088.21
#2015-12-18|1075.79
#2015-12-21|1077.23
#2015-12-22|1086.12
#2015-12-23|1103.71
#2015-12-24|1102.89
#2015-12-25| .
#2015-12-28|1105.69
#2015-12-29|1111.05
#2015-12-30|1108.77
#2015-12-31|1097.62
#2016-01-01| .
#2016-01-04|1094.85
#2016-01-05|1103.22
#2016-01-06|1100.66
#2016-01-07|1091.84
#2016-01-08|1092.23
#2016-01-11|1097.86
#2016-01-12|1091.53
#2016-01-13|1090.26
#2016-01-14|1108.72
#2016-01-15|1097.25
#2016-01-18| .
#2016-01-19|1112.46
#2016-01-20|1087.40
#2016-01-21|1088.07
#2016-01-22|1109.75
#2016-01-25|1097.61
#2016-01-26|1107.13
#2016-01-27|1108.70
#2016-01-28|1127.40
#2016-01-29|1151.49
#2016-02-01|1163.78
#2016-02-02|1167.83
#2016-02-03|1183.45
#2016-02-04|1177.80
#2016-02-05|1180.94
#2016-02-08|1175.29
#2016-02-09|1178.99
#2016-02-10|1176.22
#2016-02-11|1153.69
#2016-02-12|1149.13
#2016-02-15| .
#2016-02-16|1156.50
#2016-02-17|1154.71
#2016-02-18|1172.89
#2016-02-19|1165.10
#2016-02-22|1177.90
#2016-02-23|1178.91
#2016-02-24|1184.01
#2016-02-25|1195.47
#2016-02-26|1163.13
#2016-02-29|1166.26
#2016-03-01|1162.92
#2016-03-02|1170.65
#2016-03-03|1178.12
#2016-03-04|1191.11
#2016-03-07|1198.13
#2016-03-08|1206.90
#2016-03-09|1213.66
#2016-03-10|1215.86
#2016-03-11|1219.20
#2016-03-14|1220.22
#2016-03-15|1222.86
#2016-03-16|1235.57
#2016-03-17|1249.09
#2016-03-18|1241.68
#2016-03-21|1239.15
#2016-03-22|1235.76
#2016-03-23|1240.56
#2016-03-24|1244.91
#2016-03-25| .
#2016-03-28|1240.60
#2016-03-29|1259.20
#2016-03-30|1256.02
#2016-03-31|1262.32
#2016-04-01|1267.05
#2016-04-04|1261.45
#2016-04-05|1237.37
#2016-04-06|1236.51
#2016-04-07|1236.30
#2016-04-08|1242.73
#2016-04-11|1237.70
#2016-04-12|1247.40
#2016-04-13|1239.96
#2016-04-14|1237.57
#2016-04-15|1245.95
#2016-04-18|1250.20
#2016-04-19|1253.30
#2016-04-20|1223.05
#2016-04-21|1196.41
#2016-04-22|1207.47
#2016-04-25|1209.83
#2016-04-26|1213.01
#2016-04-27|1229.86
#2016-04-28|1228.55
#2016-04-29|1235.68
#2016-05-02|1245.28
#2016-05-03|1244.38
#2016-05-04|1259.66
#2016-05-05|1254.84
#2016-05-06|1247.16
#2016-05-09|1253.65
#2016-05-10|1255.87
#2016-05-11|1258.34
#2016-05-12|1264.16
#2016-05-13|1259.09
#2016-05-16|1261.50
#2016-05-17|1239.35
#2016-05-18|1215.33
#2016-05-19|1227.02
#2016-05-20|1230.53
#2016-05-23|1218.85
#2016-05-24|1233.32
#2016-05-25|1229.71
#2016-05-26|1242.36
#2016-05-27|1245.81
#2016-05-30| .
#2016-05-31|1252.64
#2016-06-01|1257.33
#2016-06-02|1256.74
#2016-06-03|1277.80
#2016-06-06|1276.53
#2016-06-07|1275.00
#2016-06-08|1282.68
#2016-06-09|1294.30
#2016-06-10|1289.62
#2016-06-13|1287.18
#2016-06-14|1294.28
#2016-06-15|1284.51
#2016-06-16|1292.67
#2016-06-17|1297.05
#2016-06-20|1292.26
#2016-06-21|1295.49
#2016-06-22|1288.74
#2016-06-23|1293.96
#2016-06-24|1294.42
#2016-06-27|1310.08
#2016-06-28|1315.09
#2016-06-29|1319.82
#2016-06-30|1348.49
#2016-07-01|1347.61
#2016-07-04| .
#2016-07-05|1356.27
#2016-07-06|1359.44
#2016-07-07|1335.22
#2016-07-08|1347.85
#2016-07-11|1347.22
#2016-07-12|1330.75
#2016-07-13|1340.19
#2016-07-14|1331.80
#2016-07-15|1335.60
#2016-07-18|1338.12
#2016-07-19|1335.49
#2016-07-20|1329.11
#2016-07-21|1335.55
#2016-07-22|1352.23
#2016-07-25|1349.60
#2016-07-26|1338.67
#2016-07-27|1322.65
#2016-07-28|1326.88
#2016-07-29|1335.83
#2016-08-01|1334.46
#2016-08-02|1327.57
#2016-08-03|1320.25
#2016-08-04|1318.61
#2016-08-05|1301.21
#2016-08-08|1299.59
#2016-08-09|1297.85
#2016-08-10|1297.04
#2016-08-11|1298.59
#2016-08-12|1299.68
#2016-08-15|1280.56
#2016-08-16|1265.10
#2016-08-17|1282.78
#2016-08-18|1299.13
#2016-08-19|1284.16
#2016-08-22|1287.32
#2016-08-23|1281.79
#2016-08-24|1280.86
#2016-08-25|1281.44
#2016-08-26|1255.24
#2016-08-29|1265.37
#2016-08-30|1252.57
#2016-08-31|1255.73
#2016-09-01|1250.80
#2016-09-02|1266.94
#2016-09-05| .
#2016-09-06|1280.67
#2016-09-07|1280.77
#2016-09-08|1285.51
#2016-09-09|1237.26
#2016-09-12|1257.93
#2016-09-13|1239.57
#2016-09-14|1244.18
#2016-09-15|1253.16
#2016-09-16|1264.14
#2016-09-19|1277.36
#2016-09-20|1275.21
#2016-09-21|1302.38
#2016-09-22|1310.72
#2016-09-23|1307.79
#2016-09-26|1304.87
#2016-09-27|1289.31
#2016-09-28|1286.55
#2016-09-29|1267.91
#2016-09-30|1259.06
#2016-10-03|1242.58
#2016-10-04|1215.01
#2016-10-05|1211.77
#2016-10-06|1211.56
#2016-10-07|1210.24
#2016-10-10|1221.19
#2016-10-11|1205.97
#2016-10-12|1218.14
#2016-10-13|1233.46
#2016-10-14|1227.32
#2016-10-17|1233.39
#2016-10-18|1243.39
#2016-10-19|1241.35
#2016-10-20|1240.50
#2016-10-21|1233.77
#2016-10-24|1238.42
#2016-10-25|1244.36
#2016-10-26|1246.76
#2016-10-27|1240.25
#2016-10-28|1243.30
#2016-10-31|1267.91
#2016-11-01|1245.18
#2016-11-02|1228.30
#2016-11-03|1232.56
#2016-11-04|1227.87
#2016-11-07|1250.76
#2016-11-08|1260.01
#2016-11-09|1217.08
#2016-11-10|1186.97
#2016-11-11|1183.46
#2016-11-14|1181.50
#2016-11-15|1201.48
#2016-11-16|1192.37
#2016-11-17|1191.41
#2016-11-18|1188.28
#2016-11-21|1202.64
#2016-11-22|1206.34
#2016-11-23|1195.35
#2016-11-24| .
#2016-11-25|1212.13
#2016-11-28|1234.21
#2016-11-29|1238.58
#2016-11-30|1200.42
#2016-12-01|1189.22
#2016-12-02|1199.76
#2016-12-05|1202.83
#2016-12-06|1200.47
#2016-12-07|1215.41
#2016-12-08|1219.78
#2016-12-09|1230.90
#2016-12-12|1242.63
#2016-12-13|1255.28
#2016-12-14|1229.71
#2016-12-15|1237.88
#2016-12-16|1252.70
#2016-12-19|1257.34
#2016-12-20|1258.76
#2016-12-21|1254.30
#2016-12-22|1258.16
#2016-12-23|1258.28
#2016-12-26| .
#2016-12-27|1258.47
#2016-12-28|1245.45
#2016-12-29|1261.23
#2016-12-30|1254.76
#2017-01-02| .
#2017-01-03|1251.54
#2017-01-04|1256.50
#2017-01-05|1257.36
#2017-01-06|1260.90
#2017-01-09|1244.05
#2017-01-10|1240.75
#2017-01-11|1253.14
#2017-01-12|1255.11
#2017-01-13|1253.41
#2017-01-16| .
#2017-01-17|1266.73
#2017-01-18|1265.09
#2017-01-19|1253.79
#2017-01-20|1256.08
#2017-01-23|1249.81
#2017-01-24|1250.68
#2017-01-25|1250.25
#2017-01-26|1251.04
#2017-01-27|1250.37
#2017-01-30|1249.55
#2017-01-31|1270.15
#2017-02-01|1248.21
#2017-02-02|1260.58
#2017-02-03|1263.50
#2017-02-06|1260.47
#2017-02-07|1262.50
#2017-02-08|1273.41
#2017-02-09|1263.92
#2017-02-10|1272.13
#2017-02-13|1276.47
#2017-02-14|1267.49
#2017-02-15|1262.83
#2017-02-16|1273.99
#2017-02-17|1274.54
#2017-02-20| .
#2017-02-21|1287.85
#2017-02-22|1292.51
#2017-02-23|1306.06
#2017-02-24|1322.25
#2017-02-27|1315.74
#2017-02-28|1327.36
#2017-03-01|1316.45
#2017-03-02|1325.50
#2017-03-03|1321.32
#2017-03-06|1318.51
#2017-03-07|1318.20
#2017-03-08|1297.22
#2017-03-09|1294.19
#2017-03-10|1304.54
#2017-03-13|1307.17
#2017-03-14|1305.18
#2017-03-15|1327.09
#2017-03-16|1313.39
#2017-03-17|1320.95
#2017-03-20|1311.78
#2017-03-21|1329.32
#2017-03-22|1334.16
#2017-03-23|1331.27
#2017-03-24|1336.54
#2017-03-27|1331.06
#2017-03-28|1331.91
#2017-03-29|1326.77
#2017-03-30|1318.23
#2017-03-31|1322.20
#2017-04-03|1321.94
#2017-04-04|1326.81
#2017-04-05|1333.78
#2017-04-06|1332.19
#2017-04-07|1325.28
#2017-04-10|1327.09
#2017-04-11|1327.09
#2017-04-12|1336.03
#2017-04-13|1330.58
#2017-04-14| .
#2017-04-17|1337.41
#2017-04-18|1339.44
#2017-04-19|1330.26
#2017-04-20|1325.32
#2017-04-21|1332.11
#2017-04-24|1338.65
#2017-04-25|1337.97
#2017-04-26|1333.66
#2017-04-27|1336.79
#2017-04-28|1330.74
#2017-05-01|1322.55
#2017-05-02|1324.70
#2017-05-03|1318.00
#2017-05-04|1322.26
#2017-05-05|1330.56
#2017-05-08|1329.93
#2017-05-09|1317.67
#2017-05-10|1321.40
#2017-05-11|1321.62
#2017-05-12|1327.89
#2017-05-15|1332.53
#2017-05-16|1321.34
#2017-05-17|1324.17
#2017-05-18|1328.65
#2017-05-19|1334.21
#2017-05-22|1345.64
#2017-05-23|1349.30
#2017-05-24|1358.46
#2017-05-25|1367.77
#2017-05-26|1366.68
#2017-05-29| .
#2017-05-30|1370.19
#2017-05-31|1376.10
#2017-06-01|1386.56
#2017-06-02|1388.44
#2017-06-05|1381.05
#2017-06-06|1379.12
#2017-06-07|1382.67
#2017-06-08|1371.17
#2017-06-09|1371.94
#2017-06-12|1369.31
#2017-06-13|1371.88
#2017-06-14|1379.72
#2017-06-15|1386.75
#2017-06-16|1394.25
#2017-06-19|1388.32
#2017-06-20|1387.31
#2017-06-21|1378.31
#2017-06-22|1372.39
#2017-06-23|1368.30
#2017-06-26|1379.07
#2017-06-27|1362.63
#2017-06-28|1350.66
#2017-06-29|1339.76
#2017-06-30|1338.34
#2017-07-03|1331.92
#2017-07-04| .
#2017-07-05|1326.04
#2017-07-06|1324.81
#2017-07-07|1327.04
#2017-07-10|1324.41
#2017-07-11|1323.89
#2017-07-12|1335.48
#2017-07-13|1330.62
#2017-07-14|1337.74
#2017-07-17|1342.80
#2017-07-18|1346.41
#2017-07-19|1353.37
#2017-07-20|1362.56
#2017-07-21|1372.71
#2017-07-24|1360.74
#2017-07-25|1356.02
#2017-07-26|1366.50
#2017-07-27|1370.52
#2017-07-28|1368.40
#2017-07-31|1373.14
#2017-08-01|1380.02
#2017-08-02|1384.65
#2017-08-03|1387.67
#2017-08-04|1384.29
#2017-08-07|1386.52
#2017-08-08|1390.88
#2017-08-09|1384.43
#2017-08-10|1387.10
#2017-08-11|1378.34
#2017-08-14|1386.15
#2017-08-15|1391.33
#2017-08-16|1395.54
#2017-08-17|1384.53
#2017-08-18|1393.45
#2017-08-21|1397.74
#2017-08-22|1402.96
#2017-08-23|1406.64
#2017-08-24|1406.14
#2017-08-25|1410.16
#2017-08-28|1412.47
#2017-08-29|1410.31
#2017-08-30|1404.84
#2017-08-31|1405.69
#2017-09-01|1402.43
#2017-09-04| .
#2017-09-05|1406.29
#2017-09-06|1400.28
#2017-09-07|1410.09
#2017-09-08|1415.78
#2017-09-11|1428.78
#2017-09-12|1404.56
#2017-09-13|1397.61
#2017-09-14|1409.74
#2017-09-15|1410.55
#2017-09-18|1397.40
#2017-09-19|1394.15
#2017-09-20|1384.14
#2017-09-21|1381.90
#2017-09-22|1372.48
#2017-09-25|1384.39
#2017-09-26|1382.59
#2017-09-27|1366.28
#2017-09-28|1369.99
#2017-09-29|1367.94
#2017-10-02|1372.03
#2017-10-03|1367.21
#2017-10-04|1380.70
#2017-10-05|1379.67
#2017-10-06|1378.07
#2017-10-09|1379.78
#2017-10-10|1392.55
#2017-10-11|1399.01
#2017-10-12|1406.34
#2017-10-13|1396.90
#2017-10-16|1394.62
#2017-10-17|1402.36
#2017-10-18|1400.07
#2017-10-19|1413.67
#2017-10-20|1415.31
#2017-10-23|1415.60
#2017-10-24|1416.98
#2017-10-25|1410.20
#2017-10-26|1410.66
#2017-10-27|1419.89
#2017-10-30|1418.33
#2017-10-31|1420.25
#2017-11-01|1412.48
#2017-11-02|1416.98
#2017-11-03|1420.75
#2017-11-06|1415.20
#2017-11-07|1431.55
#2017-11-08|1431.34
#2017-11-09|1431.96
#2017-11-10|1425.36
#2017-11-13|1441.04
#2017-11-14|1457.62
#2017-11-15|1443.87
#2017-11-16|1438.97
#2017-11-17|1429.18
#2017-11-20|1425.00
#2017-11-21|1427.68
#2017-11-22|1427.64
#2017-11-23| .
#2017-11-24|1429.59
#2017-11-27|1435.36
#2017-11-28|1441.94
#2017-11-29|1443.58
#2017-11-30|1449.70
#2017-12-01|1444.60
#2017-12-04|1437.07
#2017-12-05|1419.61
#2017-12-06|1424.17
#2017-12-07|1426.36
#2017-12-08|1430.95
#2017-12-11|1439.19
#2017-12-12|1414.44
#2017-12-13|1417.51
#2017-12-14|1413.97
#2017-12-15|1419.23
#2017-12-18|1404.24
#2017-12-19|1380.10
#2017-12-20|1370.01
#2017-12-21|1355.68
#2017-12-22|1358.17
#2017-12-25| .
#2017-12-26|1350.48
#2017-12-27|1355.99
#2017-12-28|1362.76
#2017-12-29|1362.93
#2018-01-01| .
#2018-01-02|1352.42
#2018-01-03|1342.80
#2018-01-04|1332.60
#2018-01-05|1331.98
#2018-01-08|1343.97
#2018-01-09|1330.48
#2018-01-10|1315.60
#2018-01-11|1312.71
#2018-01-12|1305.87
#2018-01-15| .
#2018-01-16|1302.29
#2018-01-17|1311.18
#2018-01-18|1302.23
#2018-01-19|1299.37
#2018-01-22|1301.97
#2018-01-23|1314.36
#2018-01-24|1307.71
#2018-01-25|1326.78
#2018-01-26|1326.79
#2018-01-29|1310.05
#2018-01-30|1311.06
#2018-01-31|1324.18
#2018-02-01|1305.13
#2018-02-02|1294.06
#2018-02-05|1270.25
#2018-02-06|1253.40
#2018-02-07|1248.11
#2018-02-08|1231.76
#2018-02-09|1258.31
#2018-02-12|1268.39
#2018-02-13|1272.56
#2018-02-14|1259.01
#2018-02-15|1284.51
#2018-02-16|1293.22
#2018-02-19| .
#2018-02-20|1277.74
#2018-02-21|1260.99
#2018-02-22|1267.03
#2018-02-23|1299.95
#2018-02-26|1295.24
#2018-02-27|1274.24
#2018-02-28|1265.31
#2018-03-01|1264.91
#2018-03-02|1262.09
#2018-03-05|1285.75
#2018-03-06|1270.05
#2018-03-07|1261.66
#2018-03-08|1269.30
#2018-03-09|1273.11
#2018-03-12|1278.93
#2018-03-13|1281.01
#2018-03-14|1291.98
#2018-03-15|1291.09
#2018-03-16|1304.57
#2018-03-19|1294.25
#2018-03-20|1289.25
#2018-03-21|1285.81
#2018-03-22|1289.81
#2018-03-23|1272.04
#2018-03-26|1285.87
#2018-03-27|1303.57
#2018-03-28|1302.27
#2018-03-29|1309.45
#2018-03-30| .
#2018-04-02|1298.31
#2018-04-03|1303.70
#2018-04-04|1306.24
#2018-04-05|1316.50
#2018-04-06|1306.81
#2018-04-09|1309.15
#2018-04-10|1302.12
#2018-04-11|1300.59
#2018-04-12|1284.78
#2018-04-13|1293.56
#2018-04-16|1311.96
#2018-04-17|1325.18
#2018-04-18|1319.96
#2018-04-19|1319.21
#2018-04-20|1308.23
#2018-04-23|1311.09
#2018-04-24|1318.81
#2018-04-25|1319.37
#2018-04-26|1333.05
#2018-04-27|1344.77
#2018-04-30|1341.64
#2018-05-01|1338.22
#2018-05-02|1338.42
#2018-05-03|1338.24
#2018-05-04|1343.63
#2018-05-07|1337.69
#2018-05-08|1306.39
#2018-05-09|1297.87
#2018-05-10|1314.64
#2018-05-11|1317.62
#2018-05-14|1312.73
#2018-05-15|1301.77
#2018-05-16|1291.35
#2018-05-17|1280.38
#2018-05-18|1278.45
#2018-05-21|1285.71
#2018-05-22|1290.34
#2018-05-23|1301.78
#2018-05-24|1311.60
#2018-05-25|1316.06
#2018-05-28| .
#2018-05-29|1317.49
#2018-05-30|1329.24
#2018-05-31|1330.06
#2018-06-01|1311.62
#2018-06-04|1301.06
#2018-06-05|1292.53
#2018-06-06|1267.32
#2018-06-07|1273.39
#2018-06-08|1273.18
#2018-06-11|1267.93
#2018-06-12|1283.27
#2018-06-13|1280.10
#2018-06-14|1294.44
#2018-06-15|1301.26
#2018-06-18|1306.02
#2018-06-19|1318.99
#2018-06-20|1320.33
#2018-06-21|1324.25
#2018-06-22|1333.73
#2018-06-25|1352.84
#2018-06-26|1353.50
#2018-06-27|1361.19
#2018-06-28|1360.15
#2018-06-29|1360.23
#2018-07-02|1370.01
#2018-07-03|1372.46
#2018-07-04| .
#2018-07-05|1381.57
#2018-07-06|1392.59
#2018-07-09|1351.83
#2018-07-10|1364.71
#2018-07-11|1374.65
#2018-07-12|1376.66
#2018-07-13|1377.94
#2018-07-16|1375.40
#2018-07-17|1374.42
#2018-07-18|1368.33
#2018-07-19|1380.16
#2018-07-20|1370.01
#2018-07-23|1361.86
#2018-07-24|1365.82
#2018-07-25|1369.36
#2018-07-26|1384.63
#2018-07-27|1377.64
#2018-07-30|1370.24
#2018-07-31|1384.41
#2018-08-01|1371.69
#2018-08-02|1378.33
#2018-08-03|1390.66
#2018-08-06|1393.97
#2018-08-07|1392.13
#2018-08-08|1385.77
#2018-08-09|1391.16
#2018-08-10|1385.03
#2018-08-13|1385.17
#2018-08-14|1388.42
#2018-08-15|1396.72
#2018-08-16|1412.32
#2018-08-17|1417.43
#2018-08-20|1413.08
#2018-08-21|1403.35
#2018-08-22|1394.00
#2018-08-23|1392.80
#2018-08-24|1398.27
#2018-08-27|1390.06
#2018-08-28|1386.99
#2018-08-29|1394.38
#2018-08-30|1396.29
#2018-08-31|1390.34
#2018-09-03| .
#2018-09-04|1397.07
#2018-09-05|1413.77
#2018-09-06|1418.60
#2018-09-07|1402.46
#2018-09-10|1409.35
#2018-09-11|1405.73
#2018-09-12|1405.01
#2018-09-13|1416.57
#2018-09-14|1410.17
#2018-09-17|1415.01
#2018-09-18|1413.39
#2018-09-19|1385.28
#2018-09-20|1387.03
#2018-09-21|1393.00
#2018-09-24|1381.43
#2018-09-25|1364.68
#2018-09-26|1350.50
#2018-09-27|1363.41
#2018-09-28|1383.70
#2018-10-01|1379.52
#2018-10-02|1396.45
#2018-10-03|1380.38
#2018-10-04|1387.01
#2018-10-05|1408.56
#2018-10-08|1419.60
#2018-10-09|1425.13
#2018-10-10|1417.26
#2018-10-11|1388.22
#2018-10-12|1387.94
#2018-10-15|1392.98
#2018-10-16|1409.37
#2018-10-17|1406.93
#2018-10-18|1407.71
#2018-10-19|1429.23
#2018-10-22|1421.16
#2018-10-23|1412.05
#2018-10-24|1442.41
#2018-10-25|1420.92
#2018-10-26|1396.87
#2018-10-29|1414.39
#2018-10-30|1417.84
#2018-10-31|1401.99
#2018-11-01|1396.00
#2018-11-02|1389.70
#2018-11-05|1409.66
#2018-11-06|1420.21
#2018-11-07|1435.55
#2018-11-08|1431.06
#2018-11-09|1432.86
#2018-11-12|1433.09
#2018-11-13|1437.90
#2018-11-14|1421.73
#2018-11-15|1411.68
#2018-11-16|1429.88
#2018-11-19|1437.08
#2018-11-20|1428.44
#2018-11-21|1408.75
#2018-11-22| .
#2018-11-23|1410.39
#2018-11-26|1417.67
#2018-11-27|1428.25
#2018-11-28|1427.19
#2018-11-29|1423.44
#2018-11-30|1445.50
#2018-12-03|1458.45
#2018-12-04|1459.84
#2018-12-05| .
#2018-12-06|1460.27
#2018-12-07|1466.25
#2018-12-10|1469.89
#2018-12-11|1474.45
#2018-12-12|1466.86
#2018-12-13|1479.46
#2018-12-14|1474.23
#2018-12-17|1426.28
#2018-12-18|1416.63
#2018-12-19|1413.84
#2018-12-20|1416.89
#2018-12-21|1406.03
#2018-12-24|1345.17
#2018-12-25| .
#2018-12-26|1366.45
#2018-12-27|1378.41
#2018-12-28|1378.42
#2018-12-31|1382.76
#2019-01-01| .
#2019-01-02|1356.88
#2019-01-03|1358.33
#2019-01-04|1378.79
#2019-01-07|1369.23
#2019-01-08|1386.67
#2019-01-09|1377.04
#2019-01-10|1397.32
#2019-01-11|1391.03
#2019-01-14|1361.11
#2019-01-15|1378.27
#2019-01-16|1383.43
#2019-01-17|1390.03
#2019-01-18|1392.15
#2019-01-21| .
#2019-01-22|1394.49
#2019-01-23|1409.69
#2019-01-24|1422.21
#2019-01-25|1401.61
#2019-01-28|1395.13
#2019-01-29|1400.71
#2019-01-30|1409.82
#2019-01-31|1437.67
#2019-02-01|1433.42
#2019-02-04|1436.42
#2019-02-05|1438.85
#2019-02-06|1434.98
#2019-02-07|1453.45
#2019-02-08|1461.33
#2019-02-11|1459.67
#2019-02-12|1462.65
#2019-02-13|1458.62
#2019-02-14|1454.76
#2019-02-15|1459.47
#2019-02-18| .
#2019-02-19|1469.17
#2019-02-20|1475.95
#2019-02-21|1488.07
#2019-02-22|1496.96
#2019-02-25|1487.28
#2019-02-26|1484.21
#2019-02-27|1486.06
#2019-02-28|1491.56
#2019-03-01|1494.87
#2019-03-04|1497.89
#2019-03-05|1494.55
#2019-03-06|1494.47
#2019-03-07|1498.30
#2019-03-08|1503.87
#2019-03-11|1514.86
#2019-03-12|1524.19
#2019-03-13|1526.29
#2019-03-14|1523.52
#2019-03-15|1530.67
#2019-03-18|1525.24
#2019-03-19|1507.37
#2019-03-20|1511.23
#2019-03-21|1527.79
#2019-03-22|1537.37
#2019-03-25|1539.79
#2019-03-26|1550.27
#2019-03-27|1540.15
#2019-03-28|1521.57
#2019-03-29|1530.19
#2019-04-01|1519.77
#2019-04-02|1519.64
#2019-04-03|1517.92
#2019-04-04|1512.18
#2019-04-05|1527.29
#2019-04-08|1516.04
#2019-04-09|1519.26
#2019-04-10|1514.29
#2019-04-11|1522.63
#2019-04-12|1529.91
#2019-04-15|1529.83
#2019-04-16|1509.26
#2019-04-17|1505.10
#2019-04-18|1506.21
#2019-04-19| .
#2019-04-22|1504.84
#2019-04-23|1510.96
#2019-04-24|1519.43
#2019-04-25|1525.64
#2019-04-26|1528.48
#2019-04-29|1519.32
#2019-04-30|1544.26
#2019-05-01|1528.45
#2019-05-02|1524.10
#2019-05-03|1534.05
#2019-05-06|1524.60
#2019-05-07|1519.30
#2019-05-08|1497.99
#2019-05-09|1496.77
#2019-05-10|1522.56
#2019-05-13|1538.59
#2019-05-14|1525.60
#2019-05-15|1523.55
#2019-05-16|1532.43
#2019-05-17|1539.32
#2019-05-20|1541.57
#2019-05-21|1543.02
#2019-05-22|1554.75
#2019-05-23|1565.65
#2019-05-24|1562.74
#2019-05-27| .
#2019-05-28|1538.32
#2019-05-29|1517.42
#2019-05-30|1514.28
#2019-05-31|1522.02
#2019-06-03|1538.02
#2019-06-04|1539.17
#2019-06-05|1571.42
#2019-06-06|1578.18
#2019-06-07|1566.61
#2019-06-10|1556.88
#2019-06-11|1546.60
#2019-06-12|1566.62
#2019-06-13|1568.66
#2019-06-14|1583.49
#2019-06-17|1577.72
#2019-06-18|1573.32
#2019-06-19|1586.36
#2019-06-20|1594.97
#2019-06-21|1602.52
#2019-06-24|1601.89
#2019-06-25|1592.39
#2019-06-26|1557.29
#2019-06-27|1559.28
#2019-06-28|1568.06
#2019-07-01|1563.36
#2019-07-02|1582.23
#2019-07-03|1594.83
#2019-07-04| .
#2019-07-05|1592.40
#2019-07-08|1593.92
#2019-07-09|1594.95
#2019-07-10|1599.68
#2019-07-11|1600.06
#2019-07-12|1590.22
#2019-07-15|1595.34
#2019-07-16|1586.52
#2019-07-17|1593.08
#2019-07-18|1604.92
#2019-07-19|1581.37
#2019-07-22|1578.22
#2019-07-23|1569.29
#2019-07-24|1570.68
#2019-07-25|1566.09
#2019-07-26|1572.82
#2019-07-29|1580.63
#2019-07-30|1569.48
#2019-07-31|1561.41
#2019-08-01|1576.46
#2019-08-02|1577.14
#2019-08-05|1552.78
#2019-08-06|1571.55
#2019-08-07|1575.16
#2019-08-08|1592.22
#2019-08-09|1591.11
#2019-08-12|1588.40
#2019-08-13|1589.52
#2019-08-14|1574.48
#2019-08-15|1594.04
#2019-08-16|1601.55
#2019-08-19|1612.03
#2019-08-20|1608.86
#2019-08-21|1619.61
#2019-08-22|1620.58
#2019-08-23|1602.88
#2019-08-26|1621.57
#2019-08-27|1622.74
#2019-08-28|1619.19
#2019-08-29|1630.35
#2019-08-30|1631.87
#2019-09-02| .
#2019-09-03|1659.49
#2019-09-04|1661.76
#2019-09-05|1643.34
#2019-09-06|1637.37
#2019-09-09|1627.28
#2019-09-10|1628.29
#2019-09-11|1645.10
#2019-09-12|1647.66
#2019-09-13|1639.08
#2019-09-16|1640.46
#2019-09-17|1654.13
#2019-09-18|1662.18
#2019-09-19|1667.89
#2019-09-20|1673.76
#2019-09-23|1675.92
#2019-09-24|1692.82
#2019-09-25|1693.13
#2019-09-26|1700.06
#2019-09-27|1694.04
#2019-09-30|1695.02
#2019-10-01|1689.34
#2019-10-02|1667.48
#2019-10-03|1672.09
#2019-10-04|1697.31
#2019-10-07|1689.90
#2019-10-08|1672.89
#2019-10-09|1681.33
#2019-10-10|1679.56
#2019-10-11|1675.19
#2019-10-14|1663.72
#2019-10-15|1658.29
#2019-10-16|1661.83
#2019-10-17|1666.39
#2019-10-18|1672.48
#2019-10-21|1678.25
#2019-10-22|1685.38
#2019-10-23|1691.30
#2019-10-24|1697.30
#2019-10-25|1679.77
#2019-10-28|1658.29
#2019-10-29|1660.03
#2019-10-30|1674.69
#2019-10-31|1681.13
#2019-11-01|1677.81
#2019-11-04|1655.85
#2019-11-05|1639.15
#2019-11-06|1642.89
#2019-11-07|1620.87
#2019-11-08|1614.34
#2019-11-11|1603.18
#2019-11-12|1605.39
#2019-11-13|1628.31
#2019-11-14|1632.30
#2019-11-15|1636.34
#2019-11-18|1639.12
#2019-11-19|1635.25
#2019-11-20|1645.03
#2019-11-21|1638.74
#2019-11-22|1639.53
#2019-11-25|1633.88
#2019-11-26|1639.94
#2019-11-27|1642.27
#2019-11-28|1642.27
#2019-11-29|1639.19
#2019-12-02|1626.81
#2019-12-03|1634.24
#2019-12-04|1645.08
#2019-12-05|1644.96
#2019-12-06|1641.66
#2019-12-09|1633.53
#2019-12-10|1633.35
#2019-12-11|1638.78
#2019-12-12|1631.46
#2019-12-13|1644.02
#2019-12-16|1665.52
#2019-12-17|1669.76
#2019-12-18|1677.27
#2019-12-19|1676.51
#2019-12-20|1688.94
#2019-12-23|1672.00
#2019-12-24|1672.91
#2019-12-25| .
#2019-12-26|1675.54
#2019-12-27|1679.85
#2019-12-30|1679.46
#2019-12-31|1688.06
#2020-01-01| .
#2020-01-02|1664.72
#2020-01-03|1666.78
#2020-01-06|1670.04
#2020-01-07|1666.57
#2020-01-08|1666.25
#2020-01-09|1674.54
#2020-01-10|1678.64
#2020-01-13|1689.82
#2020-01-14|1694.44
#2020-01-15|1717.76
#2020-01-16|1728.73
#2020-01-17|1741.06
#2020-01-20| .
#2020-01-21|1754.58
#2020-01-22|1759.59
#2020-01-23|1775.57
#2020-01-24|1780.07
#2020-01-27|1774.18
#2020-01-28|1780.77
#2020-01-29|1786.12
#2020-01-30|1801.29
#2020-01-31|1793.01
#2020-02-03|1799.65
#2020-02-04|1781.08
#2020-02-05|1788.90
#2020-02-06|1788.07
#2020-02-07|1782.93
#2020-02-10|1788.51
#2020-02-11|1795.51
#2020-02-12|1795.97
#2020-02-13|1814.23
#2020-02-14|1825.76
#2020-02-17| .
#2020-02-18|1839.47
#2020-02-19|1819.36
#2020-02-20|1824.70
#2020-02-21|1821.80
#2020-02-24|1800.25
#2020-02-25|1760.58
#2020-02-26|1742.87
#2020-02-27|1660.88
#2020-02-28|1603.04
#2020-03-02|1697.01
#2020-03-03|1677.50
#2020-03-04|1772.41
#2020-03-05|1743.53
#2020-03-06|1731.06
#2020-03-09|1632.87
#2020-03-10|1650.04
#2020-03-11|1564.14
#2020-03-12|1403.35
#2020-03-13|1483.04
#2020-03-16|1312.40
#2020-03-17|1484.58
#2020-03-18|1414.61
#2020-03-19|1342.74
#2020-03-20|1232.20
#2020-03-23|1166.46
#2020-03-24|1293.80
#2020-03-25|1329.55
#2020-03-26|1440.81
#2020-03-27|1447.60
#2020-03-30|1500.99
#2020-03-31|1441.91
#2020-04-01|1353.97
#2020-04-02|1396.26
#2020-04-03|1346.31
#2020-04-06|1452.00
#2020-04-07|1434.50
#2020-04-08|1512.53
#2020-04-09|1583.38
#2020-04-10|1583.38
#2020-04-13|1530.85
#2020-04-14|1575.55
#2020-04-15|1520.16
#2020-04-16|1520.82
#2020-04-17|1571.39
#2020-04-20|1510.09
#2020-04-21|1486.99
#2020-04-22|1530.05
#2020-04-23|1504.15
#2020-04-24|1513.55
#2020-04-27|1531.03
#2020-04-28|1537.67
#2020-04-29|1525.78
#2020-04-30|1488.61
#2020-05-01|1451.71
#2020-05-04|1462.53
#2020-05-05|1476.48
#2020-05-06|1424.45
#2020-05-07|1431.00
#2020-05-08|1462.65
#2020-05-11|1454.50
#2020-05-12|1439.66
#2020-05-13|1425.28
#2020-05-14|1438.06
#2020-05-15|1418.85
#2020-05-18|1481.29
#2020-05-19|1454.50
#2020-05-20|1463.93
#2020-05-21|1449.34
#2020-05-22|1464.72
#2020-05-25|1464.72
#2020-05-26|1476.02
#2020-05-27|1492.02
#2020-05-28|1535.73
#2020-05-29|1547.53
#2020-06-01|1562.66
#2020-06-02|1571.54
#2020-06-03|1592.46
#2020-06-04|1561.85
#2020-06-05|1584.86
#2020-06-08|1626.45
#2020-06-09|1591.52
#2020-06-10|1581.91
#2020-06-11|1515.59
#2020-06-12|1513.07
#2020-06-15|1522.41
#2020-06-16|1529.97
#2020-06-17|1523.85
#2020-06-18|1523.04
#2020-06-19|1476.77
#2020-06-22|1495.04
#2020-06-23|1479.02
#2020-06-24|1464.33
#2020-06-25|1447.32
#2020-06-26|1431.49
#2020-06-29|1459.00
#2020-06-30|1465.42
#2020-07-01|1497.58
#2020-07-02|1501.50
#2020-07-03| .
#2020-07-06|1483.19
#2020-07-07|1477.37
#2020-07-08|1489.90
#2020-07-09|1469.52
#2020-07-10|1498.10
#2020-07-13|1499.12
#2020-07-14|1513.59
#2020-07-15|1507.68
#2020-07-16|1526.14
#2020-07-17|1560.43
#2020-07-20|1538.25
#2020-07-21|1546.94
#2020-07-22|1570.22
#2020-07-23|1571.67
#2020-07-24|1560.94
#2020-07-27|1540.58
#2020-07-28|1564.61
#2020-07-29|1572.48
#2020-07-30|1570.95
#2020-07-31|1573.10
#2020-08-03|1555.37
#2020-08-04|1571.29
#2020-08-05|1550.96
#2020-08-06|1559.80
#2020-08-07|1588.54
#2020-08-10|1587.63
#2020-08-11|1554.15
#2020-08-12|1576.98
#2020-08-13|1570.37
#2020-08-14|1556.40
#2020-08-17|1553.31
#2020-08-18|1546.98
#2020-08-19|1541.61
#2020-08-20|1527.03
#2020-08-21|1528.63
#2020-08-24|1543.23
#2020-08-25|1528.71
#2020-08-26|1509.16
#2020-08-27|1514.63
#2020-08-28|1519.23
#2020-08-31|1523.79
#2020-09-01|1505.73
#2020-09-02|1551.22
#2020-09-03|1532.10
#2020-09-04|1523.53
#2020-09-07| .
#2020-09-08|1513.18
#2020-09-09|1530.77
#2020-09-10|1503.03
#2020-09-11|1507.79
#2020-09-14|1528.08
#2020-09-15|1537.75
#2020-09-16|1535.13
#2020-09-17|1523.16
#2020-09-18|1496.51
#2020-09-21|1486.68
#2020-09-22|1496.94
#2020-09-23|1471.88
#2020-09-24|1486.75
#2020-09-25|1511.63
#2020-09-28|1517.19
#2020-09-29|1515.70
#2020-09-30|1529.37
#2020-10-01|1542.84
#2020-10-02|1559.58
#2020-10-05|1577.99
#2020-10-06|1588.94
#2020-10-07|1598.45
#2020-10-08|1624.38
#2020-10-09|1623.81
#2020-10-12|1633.99
#2020-10-13|1622.15
#2020-10-14|1618.92
#2020-10-15|1619.17
#2020-10-16|1635.01
#2020-10-19|1620.00
#2020-10-20|1629.46
#2020-10-21|1625.17
#2020-10-22|1649.11
#2020-10-23|1653.97
#2020-10-26|1649.55
#2020-10-27|1644.34
#2020-10-28|1595.61
#2020-10-29|1599.29
#2020-10-30|1585.67
#2020-11-02|1621.38
#2020-11-03|1647.88
#2020-11-04|1624.85
#2020-11-05|1643.94
#2020-11-06|1640.64
#2020-11-09|1671.31
#2020-11-10|1697.66
#2020-11-11|1702.12
#2020-11-12|1671.84
#2020-11-13|1687.98
#2020-11-16|1704.03
#2020-11-17|1672.82
#2020-11-18|1640.82
#2020-11-19|1627.43
#2020-11-20|1628.15
#2020-11-23|1629.16
#2020-11-24|1648.74
#2020-11-25|1650.23
#2020-11-26|1650.23
#2020-11-27|1634.80
#2020-11-30|1610.53
#2020-12-01|1621.95
#2020-12-02|1628.84
#2020-12-03|1611.64
#2020-12-04|1598.39
#2020-12-07|1605.28
#2020-12-08|1601.47
#2020-12-09|1596.93
#2020-12-10|1588.46
#2020-12-11|1591.09
#2020-12-14|1582.28
#2020-12-15|1614.64
#2020-12-16|1596.00
#2020-12-17|1607.28
#2020-12-18|1593.92
#2020-12-21|1575.44
#2020-12-22|1575.25
#2020-12-23|1571.81
#2020-12-24|1582.01
#2020-12-25|1582.01
#2020-12-28|1589.93
#2020-12-29|1586.05
#2020-12-30|1594.77
#2020-12-31|1619.14
#2021-01-01|1619.14
#2021-01-04|1577.82
#2021-01-05|1580.31
#2021-01-06|1623.20
#2021-01-07|1605.81
#2021-01-08|1621.14
#2021-01-11|1606.31
#2021-01-12|1597.78
#2021-01-13|1623.36
#2021-01-14|1615.15
#2021-01-15|1627.85
#2021-01-18|1627.85
#2021-01-19|1623.57
#2021-01-20|1630.99
#2021-01-21|1622.84
#2021-01-22|1625.83
#2021-01-25|1649.79
#2021-01-26|1633.69
#2021-01-27|1589.47
#2021-01-28|1608.36
#2021-01-29|1598.17
#2021-02-01|1607.00
#2021-02-02|1620.26
#2021-02-03|1616.60
#2021-02-04|1627.68
#2021-02-05|1636.45
#2021-02-08|1626.17
#2021-02-09|1627.91
#2021-02-10|1634.18
#2021-02-11|1625.04
#2021-02-12|1613.71
#2021-02-15|1613.71
#2021-02-16|1595.33
#2021-02-17|1595.67
#2021-02-18|1603.48
#2021-02-19|1581.01
#2021-02-22|1551.15
#2021-02-23|1560.58
#2021-02-24|1547.50
#2021-02-25|1531.90
#2021-02-26|1501.27
#2021-03-01|1533.65
#2021-03-02|1529.90
#2021-03-03|1511.71
#2021-03-04|1510.68
#2021-03-05|1536.36
#2021-03-08|1557.52
#2021-03-09|1573.95
#2021-03-10|1587.18
#2021-03-11|1583.15
#2021-03-12|1602.89
#2021-03-15|1624.15
#2021-03-16|1623.56
#2021-03-17|1595.22
#2021-03-18|1591.25
#2021-03-19|1595.26
#2021-03-22|1595.09
#2021-03-23|1615.58
#2021-03-24|1617.00
#2021-03-25|1634.68
#2021-03-26|1644.23
#2021-03-29|1657.74
#2021-03-30|1645.02
#2021-03-31|1655.03
#2021-04-01|1654.57
#2021-04-02|1654.57
#2021-04-05|1671.48
#2021-04-06|1679.43
#2021-04-07|1677.74
#2021-04-08|1676.14
#2021-04-09|1676.57
#2021-04-12|1677.47
#2021-04-13|1696.39
#2021-04-14|1701.99
#2021-04-15|1719.05
#2021-04-16|1732.27
#2021-04-19|1722.30
#2021-04-20|1742.53
#2021-04-21|1730.69
#2021-04-22|1719.16
#2021-04-23|1718.30
#2021-04-26|1707.68
#2021-04-27|1696.32
#2021-04-28|1694.48
#2021-04-29|1709.08
#2021-04-30|1721.59
#2021-05-03|1723.09
#2021-05-04|1716.61
#2021-05-05|1690.33
#2021-05-06|1703.12
#2021-05-07|1706.76
#2021-05-10|1721.85
#2021-05-11|1702.87
#2021-05-12|1662.17
#2021-05-13|1692.49
#2021-05-14|1700.30
#2021-05-17|1685.32
#2021-05-18|1684.40
#2021-05-19|1680.98
#2021-05-20|1694.95
#2021-05-21|1703.73
#2021-05-24|1701.39
#2021-05-25|1681.68
#2021-05-26|1681.64
#2021-05-27|1672.83
#2021-05-28|1680.29
#2021-05-31|1680.29
#2021-06-01|1670.38
#2021-06-02|1678.81
#2021-06-03|1686.49
#2021-06-04|1684.86
#2021-06-07|1686.93
#2021-06-08|1674.65
#2021-06-09|1686.84
#2021-06-10|1698.18
#2021-06-11|1703.10
#2021-06-14|1705.16
#2021-06-15|1709.94
#2021-06-16|1686.46
#2021-06-17|1694.34
#2021-06-18|1651.43
#2021-06-21|1674.35
#2021-06-22|1664.66
#2021-06-23|1649.04
#2021-06-24|1647.35
#2021-06-25|1665.47
#2021-06-28|1675.67
#2021-06-29|1650.83
#2021-06-30|1648.92
#2021-07-01|1666.65
#2021-07-02|1669.38
#2021-07-05|1669.38
#2021-07-06|1676.13
#2021-07-07|1686.13
#2021-07-08|1678.86
#2021-07-09|1683.06
#2021-07-12|1687.20
#2021-07-13|1673.86
#2021-07-14|1686.12
#2021-07-15|1704.63
#2021-07-16|1719.46
#2021-07-19|1691.21
#2021-07-20|1700.92
#2021-07-21|1685.31
#2021-07-22|1687.48
#2021-07-23|1707.62
#2021-07-26|1706.34
#2021-07-27|1732.78
#2021-07-28|1722.70
#2021-07-29|1725.96
#2021-07-30|1714.52
#2021-08-02|1724.78
#2021-08-03|1736.95
#2021-08-04|1733.07
#2021-08-05|1748.56
#2021-08-06|1745.81
#2021-08-09|1744.73
#2021-08-10|1746.63
#2021-08-11|1763.22
#2021-08-12|1763.84
#2021-08-13|1772.07
#2021-08-16|1782.27
#2021-08-17|1782.02
#2021-08-18|1772.02
#2021-08-19|1778.80
#2021-08-20|1800.52
#2021-08-23|1778.85
#2021-08-24|1770.66
#2021-08-25|1774.98
#2021-08-26|1769.30
#2021-08-27|1769.80
#2021-08-30|1773.83
#2021-08-31|1772.86
#2021-09-01|1794.79
#2021-09-02|1808.33
#2021-09-03|1793.69
#2021-09-06|1793.69
#2021-09-07|1770.33
#2021-09-08|1799.52
#2021-09-09|1789.33
#2021-09-10|1767.14
#2021-09-13|1766.45
#2021-09-14|1758.38
#2021-09-15|1756.69
#2021-09-16|1741.34
#2021-09-17|1716.79
#2021-09-20|1712.69
#2021-09-21|1709.89
#2021-09-22|1710.29
#2021-09-23|1703.67
#2021-09-24|1701.37
#2021-09-27|1681.73
#2021-09-28|1660.47
#2021-09-29|1680.40
#2021-09-30|1666.29
#2021-10-01|1667.33
#2021-10-04|1685.86
#2021-10-05|1684.70
#2021-10-06|1709.05
#2021-10-07|1705.95
#2021-10-08|1695.65
#2021-10-11|1674.40
#2021-10-12|1685.82
#2021-10-13|1704.97
#2021-10-14|1726.31
#2021-10-15|1723.66
#2021-10-18|1707.87
#2021-10-19|1729.62
#2021-10-20|1755.30
#2021-10-21|1757.58
#2021-10-22|1767.63
#2021-10-25|1758.58
#2021-10-26|1764.59
#2021-10-27|1751.13
#2021-10-28|1764.24
#2021-10-29|1758.33
#2021-11-01|1763.72
#2021-11-02|1765.63
#2021-11-03|1758.70
#2021-11-04|1750.30
#2021-11-05|1763.72
#2021-11-08|1742.36
#2021-11-09|1748.68
#2021-11-10|1761.77
#2021-11-11|1753.06
#2021-11-12|1752.32
#2021-11-15|1772.71
#2021-11-16|1765.10
#2021-11-17|1768.28
#2021-11-18|1757.75
#2021-11-19|1767.15
#2021-11-22|1774.95
#2021-11-23|1778.11
#2021-11-24|1777.92
#2021-11-25|1777.92
#2021-11-26|1749.01
#2021-11-29|1776.52
#2021-11-30|1722.30
#2021-12-01|1723.68
#2021-12-02|1747.53
#2021-12-03|1759.95
#2021-12-06|1786.16
#2021-12-07|1799.07
#2021-12-08|1797.97
#2021-12-09|1792.27
#2021-12-10|1802.80
#2021-12-13|1821.25
#2021-12-14|1807.39
#2021-12-15|1834.71
#2021-12-16|1844.46
#2021-12-17|1816.11
#2021-12-20|1814.14
#2021-12-21|1813.45
#2021-12-22|1820.87
#2021-12-23|1821.41
#2021-12-24|1821.41
#2021-12-27|1831.44
#2021-12-28|1847.60
#2021-12-29|1856.62
#2021-12-30|1862.31
#2021-12-31|1869.54
#2022-01-03|1849.72
#2022-01-04|1845.82
#2022-01-05|1839.61
#2022-01-06|1822.69
#2022-01-07|1834.27
#2022-01-10|1821.30
#2022-01-11|1807.69
#2022-01-12|1813.98
#2022-01-13|1819.02
#2022-01-14|1807.69
#2022-01-17|1807.69
#2022-01-18|1785.45
#2022-01-19|1792.07
#2022-01-20|1791.95
#2022-01-21|1785.85
#2022-01-24|1769.36
#2022-01-25|1741.11
#2022-01-26|1729.40
#2022-01-27|1737.82
#2022-01-28|1759.28
#2022-01-31|1792.44
#2022-02-01|1770.22
#2022-02-02|1792.68
#2022-02-03|1781.27
#2022-02-04|1767.62
#2022-02-07|1764.10
#2022-02-08|1766.26
#2022-02-09|1775.54
#2022-02-10|1729.36
#2022-02-11|1725.78
#2022-02-14|1711.92
#2022-02-15|1705.75
#2022-02-16|1708.55
#2022-02-17|1708.89
#2022-02-18|1702.23
#2022-02-21|1702.23
#2022-02-22|1699.73
#2022-02-23|1671.23
#2022-02-24|1686.81
#2022-02-25|1737.87
#2022-02-28|1744.79
#2022-03-01|1732.56
#2022-03-02|1755.00
#2022-03-03|1783.39
#2022-03-04|1821.75
#2022-03-07|1838.70
#2022-03-08|1806.80
#2022-03-09|1797.95
#2022-03-10|1809.86
#2022-03-11|1802.66
#2022-03-14|1804.74
#2022-03-15|1826.52
#2022-03-16|1825.58
#2022-03-17|1833.89
#2022-03-18|1819.33
#2022-03-21|1828.80
#2022-03-22|1830.20
#2022-03-23|1830.75
#2022-03-24|1848.95
#2022-03-25|1875.49
#2022-03-28|1887.63
#2022-03-29|1904.32
#2022-03-30|1919.41
#2022-03-31|1914.02
#2022-04-01|1941.04
#2022-04-04|1926.35
#2022-04-05|1938.01
#2022-04-06|1971.56
#2022-04-07|1970.18
#2022-04-08|1976.61
#2022-04-11|1950.10
#2022-04-12|1954.91
#2022-04-13|1950.50
#2022-04-14|1948.24
#2022-04-15|1948.24
#2022-04-18|1938.60
#2022-04-19|1951.18
#2022-04-20|1966.56
#2022-04-21|1938.35
#2022-04-22|1904.61
#2022-04-25|1890.59
#2022-04-26|1879.60
#2022-04-27|1875.74
#2022-04-28|1896.59
#2022-04-29|1840.31
#2022-05-02|1818.95
#2022-05-03|1826.29
#2022-05-04|1866.56
#2022-05-05|1843.71
#2022-05-06|1860.00
#2022-05-09|1838.96
#2022-05-10|1815.71
#2022-05-11|1828.73
#2022-05-12|1807.27
#2022-05-13|1829.78
#2022-05-16|1835.18
#2022-05-17|1854.02
#2022-05-18|1832.18
#2022-05-19|1830.21
#2022-05-20|1835.35
#2022-05-23|1857.53
#2022-05-24|1890.49
#2022-05-25|1889.79
#2022-05-26|1896.04
#2022-05-27|1926.26
#2022-05-30|1926.26
#2022-05-31|1900.21
#2022-06-01|1897.30
#2022-06-02|1911.00
#2022-06-03|1902.53
#2022-06-06|1909.45
#2022-06-07|1922.43
#2022-06-08|1884.56
#2022-06-09|1838.98
#2022-06-10|1821.27
#2022-06-13|1739.15
#2022-06-14|1695.76
#2022-06-15|1707.85
#2022-06-16|1672.76
#2022-06-17|1657.69
#2022-06-20|1657.69
#2022-06-21|1689.56
#2022-06-22|1705.57
#2022-06-23|1743.95
#2022-06-24|1775.81
#2022-06-27|1788.17
#2022-06-28|1780.12
#2022-06-29|1781.60
#2022-06-30|1800.45
#2022-07-01|1844.64
#2022-07-04|1844.64
#2022-07-05|1783.28
#2022-07-06|1801.55
#2022-07-07|1801.37
#2022-07-08|1795.47
#2022-07-11|1804.70
#2022-07-12|1794.94
#2022-07-13|1787.75
#2022-07-14|1788.73
#2022-07-15|1793.10
#2022-07-18|1769.03
#2022-07-19|1784.95
#2022-07-20|1764.50
#2022-07-21|1771.29
#2022-07-22|1791.64
#2022-07-25|1812.97
#2022-07-26|1821.32
#2022-07-27|1827.98
#2022-07-28|1892.10
#2022-07-29|1908.00
#2022-08-01|1908.02
#2022-08-02|1904.29
#2022-08-03|1919.65
#2022-08-04|1923.48
#2022-08-05|1918.50
#2022-08-08|1921.81
#2022-08-09|1939.75
#2022-08-10|1949.86
#2022-08-11|1947.21
#2022-08-12|1977.67
#2022-08-15|1993.71
#2022-08-16|1999.48
#2022-08-17|1996.04
#2022-08-18|2002.10
#2022-08-19|1998.75
#2022-08-22|1972.14
#2022-08-23|1960.50
#2022-08-24|1969.20
#2022-08-25|1982.44
#2022-08-26|1950.82
#2022-08-29|1954.60
#2022-08-30|1926.69
#2022-08-31|1914.42
#2022-09-01|1938.74
#2022-09-02|1918.94
#2022-09-05|1918.94
#2022-09-06|1922.85
#2022-09-07|1982.02
#2022-09-08|1980.94
#2022-09-09|1988.05
#2022-09-12|2006.53
#2022-09-13|1954.86
#2022-09-14|1970.12
#2022-09-15|1924.99
#2022-09-16|1916.09
#2022-09-19|1941.44
#2022-09-20|1914.02
#2022-09-21|1888.72
#2022-09-22|1879.28
#2022-09-23|1855.95
#2022-09-26|1815.64
#2022-09-27|1785.62
#2022-09-28|1806.49
#2022-09-29|1737.27
#2022-09-30|1705.37
#2022-10-03|1756.57
#2022-10-04|1794.62
#2022-10-05|1756.23
#2022-10-06|1697.00
#2022-10-07|1659.72
#2022-10-10|1662.54
#2022-10-11|1659.52
#2022-10-12|1606.94
#2022-10-13|1645.96
#2022-10-14|1619.97
#2022-10-17|1655.49
#2022-10-18|1686.08
#2022-10-19|1666.59
#2022-10-20|1626.19
#2022-10-21|1653.85
#2022-10-24|1667.49
#2022-10-25|1701.07
#2022-10-26|1696.83
#2022-10-27|1706.76
#2022-10-28|1750.52
#2022-10-31|1736.64
#2022-11-01|1740.79
#2022-11-02|1722.83
#2022-11-03|1732.06
#2022-11-04|1738.75
#2022-11-07|1710.80
#2022-11-08|1724.70
#2022-11-09|1709.22
#2022-11-10|1788.19
#2022-11-11|1767.42
#2022-11-14|1744.76
#2022-11-15|1762.58
#2022-11-16|1777.29
#2022-11-17|1749.49
#2022-11-18|1782.85
#2022-11-21|1792.71
#2022-11-22|1807.55
#2022-11-23|1824.78
#2022-11-24|1824.78
#2022-11-25|1836.05
#2022-11-28|1816.87
#2022-11-29|1804.76
#2022-11-30|1849.45
#2022-12-01|1844.68
#2022-12-02|1839.96
#2022-12-05|1827.39
#2022-12-06|1834.88
#2022-12-07|1826.90
#2022-12-08|1836.92
#2022-12-09|1829.30
#2022-12-12|1866.75
#2022-12-13|1872.42
#2022-12-14|1869.75
#2022-12-15|1843.62
#2022-12-16|1813.31
#2022-12-19|1802.55
#2022-12-20|1803.55
#2022-12-21|1828.68
#2022-12-22|1814.81
#2022-12-23|1833.72
#2022-12-26|1833.72
#2022-12-27|1843.50
#2022-12-28|1825.39
#2022-12-29|1839.31
#2022-12-30|1820.64
#2023-01-02|1820.64
#2023-01-03|1820.40
#2023-01-04|1836.52
#2023-01-05|1796.17
#2023-01-06|1834.12
#2023-01-09|1843.13
#2023-01-10|1841.73
#2023-01-11|1859.24
#2023-01-12|1846.30
#2023-01-13|1840.27
#2023-01-16|1840.27
#2023-01-17|1838.06
#2023-01-18|1794.69
#2023-01-19|1776.84
#2023-01-20|1787.97
#2023-01-23|1791.65
#2023-01-24|1799.67
#2023-01-25|1777.15
#2023-01-26|1781.85
#2023-01-27|1781.67
#2023-01-30|1774.10
#2023-01-31|1788.43
#2023-02-01|1792.64
#2023-02-02|1793.88
#2023-02-03|1761.08
#2023-02-06|1774.16
#2023-02-07|1773.48
#2023-02-08|1744.37
#2023-02-09|1721.88
#2023-02-10|1754.55
#2023-02-13|1763.11
#2023-02-14|1753.62
#2023-02-15|1765.20
#2023-02-16|1753.07
#2023-02-17|1771.81
#2023-02-20|1771.81
#2023-02-21|1738.29
#2023-02-22|1731.78
#2023-02-23|1722.65
#2023-02-24|1721.47
#2023-02-27|1709.83
#2023-02-28|1683.42
#2023-03-01|1657.21
#2023-03-02|1684.26
#2023-03-03|1710.39
#2023-03-06|1718.73
#2023-03-07|1693.17
#2023-03-08|1705.47
#2023-03-09|1691.95
#2023-03-10|1664.62
#2023-03-13|1688.10
#2023-03-14|1712.17
#2023-03-15|1730.58
#2023-03-16|1742.35
#2023-03-17|1723.64
#2023-03-20|1738.07
#2023-03-21|1706.88
#2023-03-22|1673.03
#2023-03-23|1655.98
#2023-03-24|1705.11
#2023-03-27|1706.65
#2023-03-28|1712.17
#2023-03-29|1736.58
#2023-03-30|1746.58
#2023-03-31|1760.84
#2023-04-03|1749.71
#2023-04-04|1756.90
#2023-04-05|1796.60
#2023-04-06|1808.40
#2023-04-07|1808.40
#2023-04-10|1804.96
#2023-04-11|1807.15
#2023-04-12|1806.90
#2023-04-13|1808.68
#2023-04-14|1788.94
#2023-04-17|1799.28
#2023-04-18|1789.81
#2023-04-19|1802.24
#2023-04-20|1801.81
#2023-04-21|1806.65
#2023-04-24|1814.80
#2023-04-25|1812.41
#2023-04-26|1771.08
#2023-04-27|1790.69
#2023-04-28|1792.89
#2023-05-01|1796.12
#2023-05-02|1775.08
#2023-05-03|1770.48
#2023-05-04|1780.18
#2023-05-05|1791.62
#2023-05-08|1786.69
#2023-05-09|1784.12
#2023-05-10|1800.46
#2023-05-11|1781.05
#2023-05-12|1787.70
#2023-05-15|1767.87
#2023-05-16|1730.49
#2023-05-17|1724.80
#2023-05-18|1717.25
#2023-05-19|1714.34
#2023-05-22|1715.00
#2023-05-23|1708.63
#2023-05-24|1698.91
#2023-05-25|1677.14
#2023-05-26|1676.10
#2023-05-29|1676.10
#2023-05-30|1670.80
#2023-05-31|1684.20
#2023-06-01|1673.74
#2023-06-02|1692.64
#2023-06-05|1697.95
#2023-06-06|1696.50
#2023-06-07|1722.13
#2023-06-08|1729.17
#2023-06-09|1719.60
#2023-06-12|1717.00
#2023-06-13|1715.51
#2023-06-14|1713.81
#2023-06-15|1731.82
#2023-06-16|1740.42
#2023-06-19|1740.42
#2023-06-20|1721.92
#2023-06-21|1735.07
#2023-06-22|1724.12
#2023-06-23|1698.89
#2023-06-26|1714.88
#2023-06-27|1718.22
#2023-06-28|1694.82
#2023-06-29|1696.60
#2023-06-30|1717.95
#2023-07-03|1726.04
#2023-07-04|1726.04
#2023-07-05|1742.46
#2023-07-06|1722.93
#2023-07-07|1710.23
#2023-07-10|1705.29
#2023-07-11|1723.26
#2023-07-12|1745.51
#2023-07-13|1751.51
#2023-07-14|1744.42
#2023-07-17|1726.77
#2023-07-18|1714.56
#2023-07-19|1730.85
#2023-07-20|1763.90
#2023-07-21|1787.93
#2023-07-24|1782.58
#2023-07-25|1785.41
#2023-07-26|1780.45
#2023-07-27|1750.12
#2023-07-28|1745.50
#2023-07-31|1747.12
#2023-08-01|1727.01
#2023-08-02|1727.55
#2023-08-03|1689.70
#2023-08-04|1670.87
#2023-08-07|1671.86
#2023-08-08|1676.87
#2023-08-09|1682.16
#2023-08-10|1675.03
#2023-08-11|1683.07
#2023-08-14|1669.04
#2023-08-15|1640.39
#2023-08-16|1647.55
#2023-08-17|1639.81
#2023-08-18|1646.29
#2023-08-21|1637.02
#2023-08-22|1640.03
#2023-08-23|1646.97
#2023-08-24|1636.13
#2023-08-25|1648.37
#2023-08-28|1648.36
#2023-08-29|1653.16
#2023-08-30|1647.66
#2023-08-31|1632.27
#2023-09-01|1626.08
#2023-09-04|1626.08
#2023-09-05|1603.07
#2023-09-06|1604.67
#2023-09-07|1623.56
#2023-09-08|1637.06
#2023-09-11|1642.85
#2023-09-12|1646.71
#2023-09-13|1665.61
#2023-09-14|1687.44
#2023-09-15|1679.80
#2023-09-18|1678.44
#2023-09-19|1669.97
#2023-09-20|1671.30
#2023-09-21|1653.31
#2023-09-22|1650.08
#2023-09-25|1648.13
#2023-09-26|1601.35
#2023-09-27|1571.85
#2023-09-28|1541.61
#2023-09-29|1542.11
#2023-10-02|1475.06
#2023-10-03|1490.75
#2023-10-04|1490.06
#2023-10-05|1483.65
#2023-10-06|1501.76
#2023-10-09|1517.17
#2023-10-10|1535.59
#2023-10-11|1558.22
#2023-10-12|1535.10
#2023-10-13|1552.61
#2023-10-16|1568.08
#2023-10-17|1565.34
#2023-10-18|1550.87
#2023-10-19|1535.68
#2023-10-20|1520.75
#2023-10-23|1508.61
#2023-10-24|1542.80
#2023-10-25|1556.73
#2023-10-26|1567.42
#2023-10-27|1540.83
#2023-10-30|1551.70
#2023-10-31|1565.25
#2023-11-01|1580.36
#2023-11-02|1611.08
#2023-11-03|1621.24
#2023-11-06|1617.64
#2023-11-07|1607.09
#2023-11-08|1596.83
#2023-11-09|1576.91
#2023-11-10|1585.59
#2023-11-13|1568.45
#2023-11-14|1624.78
#2023-11-15|1618.53
#2023-11-16|1625.61
#2023-11-17|1628.09
#2023-11-20|1623.98
#2023-11-21|1627.42
#2023-11-22|1632.26
#2023-11-23|1632.26
#2023-11-24|1636.74
#2023-11-27|1638.09
#2023-11-28|1641.11
#2023-11-29|1629.90
#2023-11-30|1637.62
#2023-12-01|1658.90
#2023-12-04|1653.89
#2023-12-05|1640.71
#2023-12-06|1661.28
#2023-12-07|1658.02
#2023-12-08|1654.55
#2023-12-11|1664.45
#2023-12-12|1661.31
#2023-12-13|1718.90
#2023-12-14|1696.94
#2023-12-15|1668.91
#2023-12-18|1667.03
#2023-12-19|1674.90
#2023-12-20|1644.81
#2023-12-21|1647.34
#2023-12-22|1653.34
#2023-12-25|1653.34
#2023-12-26|1663.31
#2023-12-27|1662.07
#2023-12-28|1672.93
#2023-12-29|1671.89
#2024-01-01|1671.89
#2024-01-02|1692.38
#2024-01-03|1696.62
#2024-01-04|1692.22
#2024-01-05|1697.25
#2024-01-08|1709.05
#2024-01-09|1697.60
#2024-01-10|1697.12
#2024-01-11|1661.91
#2024-01-12|1672.72
#2024-01-15|1672.72
#2024-01-16|1656.17
#2024-01-17|1634.32
#2024-01-18|1620.58
#2024-01-19|1620.20
#2024-01-22|1613.67
#2024-01-23|1617.31
#2024-01-24|1595.95
#2024-01-25|1622.34
#2024-01-26|1628.09
#2024-01-29|1637.33
#2024-01-30|1638.01
#2024-01-31|1631.67
#2024-02-01|1663.24
#2024-02-02|1636.77
#2024-02-05|1606.34
#2024-02-06|1611.45
#2024-02-07|1612.98
#2024-02-08|1600.89
#2024-02-09|1606.18
#2024-02-12|1621.70
#2024-02-13|1605.39
#2024-02-14|1614.50
#2024-02-15|1637.41
#2024-02-16|1636.79
#2024-02-19|1636.79
#2024-02-20|1635.18
#2024-02-21|1655.96
#2024-02-22|1647.94
#2024-02-23|1659.20
#2024-02-26|1628.27
#2024-02-27|1654.17
#2024-02-28|1658.05
#2024-02-29|1658.01
#2024-03-01|1647.77
#2024-03-04|1673.10
#2024-03-05|1670.00
#2024-03-06|1685.15
#2024-03-07|1694.56
#2024-03-08|1698.38
#2024-03-11|1705.86
#2024-03-12|1693.33
#2024-03-13|1705.12
#2024-03-14|1694.03
#2024-03-15|1695.04
#2024-03-18|1703.24
#2024-03-19|1717.67
#2024-03-20|1721.12
#2024-03-21|1719.83
#2024-03-22|1722.04
#2024-03-25|1729.17
#2024-03-26|1710.12
#2024-03-27|1753.56
#2024-03-28|1765.05
#2024-03-29|1765.05
#2024-04-01|1754.97
#2024-04-02|1755.31
#2024-04-03|1749.83
#2024-04-04|1743.39
#2024-04-05|1750.49
#2024-04-08|1760.28
#2024-04-09|1766.77
#2024-04-10|1741.06
#2024-04-11|1736.92
#2024-04-12|1723.43
#2024-04-15|1709.59
#2024-04-16|1688.72
#2024-04-17|1721.21
#2024-04-18|1728.56
#2024-04-19|1752.45
#2024-04-22|1768.53
#2024-04-23|1777.46
#2024-04-24|1789.04
#2024-04-25|1796.00
#2024-04-26|1776.10
#2024-04-29|1802.20
#2024-04-30|1789.05
#2024-05-01|1806.24
#2024-05-02|1816.11
#2024-05-03|1830.21
#2024-05-06|1841.04
#2024-05-07|1858.75
#2024-05-08|1874.30
#2024-05-09|1899.71
#2024-05-10|1897.92
#2024-05-13|1897.37
#2024-05-14|1899.84
#2024-05-15|1922.44
#2024-05-16|1918.84
#2024-05-17|1918.62
#2024-05-20|1912.76
#2024-05-21|1928.98
#2024-05-22|1909.56
#2024-05-23|1879.41
#2024-05-24|1895.12
#2024-05-27|1895.12
#2024-05-28|1890.28
#2024-05-29|1866.51
#2024-05-30|1891.54
#2024-05-31|1925.23
#2024-06-03|1898.30
#2024-06-04|1900.35
#2024-06-05|1890.55
#2024-06-06|1872.52
#2024-06-07|1852.92
#2024-06-10|1873.57
#2024-06-11|1861.42
#2024-06-12|1850.11
#2024-06-13|1854.15
#2024-06-14|1852.45
#2024-06-17|1837.14
#2024-06-18|1837.08
#2024-06-19|1837.08
#2024-06-20|1852.30
#2024-06-21|1844.43
#2024-06-24|1868.63
#2024-06-25|1851.24
#2024-06-26|1846.29
#2024-06-27|1849.64
#2024-06-28|1831.81
#2024-07-01|1816.78
#2024-07-02|1824.02
#2024-07-03|1834.97
#2024-07-04|1834.97
#2024-07-05|1838.53
#2024-07-08|1839.48
#2024-07-09|1843.56
#2024-07-10|1860.52
#2024-07-11|1893.38
#2024-07-12|1907.62
#2024-07-15|1868.58
#2024-07-16|1887.06
#2024-07-17|1890.90
#2024-07-18|1889.16
#2024-07-19|1890.27
#2024-07-22|1906.15
#2024-07-23|1890.09
#2024-07-24|1910.88
#2024-07-25|1881.87
#2024-07-26|1896.81
#2024-07-29|1907.02
#2024-07-30|1917.42
#2024-07-31|1939.99
#2024-08-01|1977.49
#2024-08-02|1983.05
#2024-08-05|1928.78
#2024-08-06|1943.38
#2024-08-07|1956.04
#2024-08-08|1958.74
#2024-08-09|1962.15
#2024-08-12|1962.98
#2024-08-13|1973.30
#2024-08-14|1974.11
#2024-08-15|1973.55
#2024-08-16|1980.11
#2024-08-19|1991.91
#2024-08-20|1988.36
#2024-08-21|2002.13
#2024-08-22|1999.60
#2024-08-23|2004.78
#2024-08-26|2015.19
#2024-08-27|2001.71
#2024-08-28|2001.77
#2024-08-29|2011.12
#2024-08-30|2024.42
#2024-09-02|2024.42
#2024-09-03|2020.80
#2024-09-04|2037.03
#2024-09-05|2030.61
#2024-09-06|2010.66
#2024-09-09|2031.79
#2024-09-10|2040.46
#2024-09-11|2044.99
#2024-09-12|2047.92
#2024-09-13|2074.27
#2024-09-16|2087.47
#2024-09-17|2081.19
#2024-09-18|2064.91
#2024-09-19|2055.61
#2024-09-20|2100.22
#2024-09-23|2121.07
#2024-09-24|2107.00
#2024-09-25|2116.96
#2024-09-26|2100.46
#2024-09-27|2118.84
#2024-09-30|2128.64
#2024-10-01|2143.91
#2024-10-02|2144.60
#2024-10-03|2145.18
#2024-10-04|2140.15
#2024-10-07|2092.95
#2024-10-08|2097.79
#2024-10-09|2085.30
#2024-10-10|2078.47
#2024-10-11|2096.42
#2024-10-14|2122.12
#2024-10-15|2131.11
#2024-10-16|2169.15
#2024-10-17|2151.31
#2024-10-18|2161.82
#2024-10-21|2154.07
#2024-10-22|2146.34
#2024-10-23|2166.28
#2024-10-24|2149.19
#2024-10-25|2118.77
#2024-10-28|2135.09
#2024-10-29|2101.64
#2024-10-30|2090.73
#2024-10-31|2110.55
#2024-11-01|2067.42
#2024-11-04|2047.58
#2024-11-05|2076.43
#2024-11-06|2061.86
#2024-11-07|2065.21
#2024-11-08|2101.83
#2024-11-11|2107.15
#2024-11-12|2086.16
#2024-11-13|2082.77
#2024-11-14|2071.14
#2024-11-15|2095.44
#2024-11-18|2108.95
#2024-11-19|2122.45
#2024-11-20|2124.25
#2024-11-21|2158.96
#2024-11-22|2148.98
#2024-11-25|2154.87
#2024-11-26|2185.94
#2024-11-27|2186.64
#2024-11-28|2186.64
#2024-11-29|2185.44
#2024-12-02|2141.65
#2024-12-03|2124.57
#2024-12-04|2124.52
#2024-12-05|2128.22
#2024-12-06|2104.69
#2024-12-09|2076.11
#2024-12-10|2060.48
#2024-12-11|2049.10
#2024-12-12|2046.50
#2024-12-13|2046.35
#2024-12-16|2030.06
#2024-12-17|2020.53
#2024-12-18|1973.79
#2024-12-19|1981.99
#2024-12-20|2008.80
#2024-12-23|2014.16
#2024-12-24|2025.79
#2024-12-25|2025.79
#2024-12-26|2020.70
#2024-12-27|2014.47
#2024-12-30|2005.92
#2024-12-31|2003.61
#2025-01-01|2003.61
#2025-01-02|2014.76
#2025-01-03|2035.30
#2025-01-06|2014.49
#2025-01-07|2011.00
#2025-01-08|2014.59
#2025-01-09|2014.59
#2025-01-10|2001.87
#2025-01-13|1981.78
#2025-01-14|2004.56
#2025-01-15|2031.93
#2025-01-16|2081.30
#2025-01-17|2084.23
#2025-01-20|2084.23
#2025-01-21|2114.14
#2025-01-22|2070.27
#2025-01-23|2077.74
#2025-01-24|2097.23
#2025-01-27|2061.08
#2025-01-28|2035.02
#2025-01-29|2033.94
#2025-01-30|2081.74
#2025-01-31|2068.34
#2025-02-03|2080.43
#2025-02-04|2062.36
#2025-02-05|2083.09
#2025-02-06|2082.35
#2025-02-07|2076.45
#2025-02-10|2097.01
#2025-02-11|2107.39
#2025-02-12|2105.15
#2025-02-13|2108.00
#2025-02-14|2100.05
#2025-02-17|2100.05
#2025-02-18|2116.62
#2025-02-19|2125.10
#2025-02-20|2126.55
#2025-02-21|2127.46
#2025-02-24|2119.61
#2025-02-25|2112.86
#2025-02-26|2117.27
#2025-02-27|2077.02
#2025-02-28|2106.67
#2025-03-03|2112.39
#2025-03-04|2076.31
#2025-03-05|2063.74
#2025-03-06|2022.85
#2025-03-07|2059.21
#2025-03-10|2077.19
#2025-03-11|2057.15
#2025-03-12|2048.67
#2025-03-13|2053.38
#2025-03-14|2089.64
#2025-03-17|2099.95
#2025-03-18|2086.01
#2025-03-19|2092.03
#2025-03-20|2099.61
#2025-03-21|2085.31
#2025-03-24|2086.86
#2025-03-25|2058.15
#2025-03-26|2071.56
#2025-03-27|2072.20
#2025-03-28|2084.78
#2025-03-31|2108.23
#2025-04-01|2116.06
#2025-04-02|2125.49
#2025-04-03|2115.73
#2025-04-04|1999.68
#2025-04-07|1967.86
#2025-04-08|1954.89
#2025-04-09|2032.26
#2025-04-10|2022.65
#2025-04-11|2047.38
#2025-04-14|2081.76
#2025-04-15|2082.08
#2025-04-16|2063.45
#2025-04-17|2082.99
#2025-04-18|2082.99
#2025-04-21|2034.83
#2025-04-22|2087.72
#2025-04-23|2093.98
#2025-04-24|2096.20
#2025-04-25|2090.26
#2025-04-28|2104.71
#2025-04-29|2118.61
#2025-04-30|2113.46
#2025-05-01|2118.50
#2025-05-02|2132.47
#2025-05-05|2127.27
#2025-05-06|2150.06
#2025-05-07|2156.67
#2025-05-08|2138.26
#2025-05-09|2141.19
#2025-05-12|2121.27
#2025-05-13|2116.01
#2025-05-14|2107.11
#2025-05-15|2152.97
#2025-05-16|2182.06
#2025-05-19|2190.07
#2025-05-20|2198.24
#2025-05-21|2160.40
#2025-05-22|2132.18
#2025-05-23|2156.63
#2025-05-26|2156.63
#2025-05-27|2172.61
#2025-05-28|2143.93
#2025-05-29|2157.96
#2025-05-30|2181.59
#2025-06-02|2185.78
#2025-06-03|2188.77
#2025-06-04|2154.90
#2025-06-05|2151.89
#2025-06-06|2158.34
#2025-06-09|2143.59
#2025-06-10|2147.17
#2025-06-11|2149.98
#2025-06-12|2176.49
#2025-06-13|2164.37
#2025-06-16|2152.29
#2025-06-17|2137.08
#2025-06-18|2141.26
#2025-06-19|2141.26
#2025-06-20|2145.12
#2025-06-23|2171.56
#2025-06-24|2178.88
#2025-06-25|2146.10
#2025-06-26|2160.89
#2025-06-27|2167.36
#2025-06-30|2175.21
#2025-07-01|2181.11
#2025-07-02|2158.74
#2025-07-03|2177.14
#2025-07-04|2177.14
#2025-07-07|2180.50
#2025-07-08|2156.96
#2025-07-09|2176.67
#2025-07-10|2191.33
#2025-07-11|2189.98
#2025-07-14|2200.18
#2025-07-15|2178.21
#2025-07-16|2178.97
#2025-07-17|2185.33
#2025-07-18|2223.53
#2025-07-21|2226.46
#2025-07-22|2254.21
#2025-07-23|2241.07
#2025-07-24|2239.84
#2025-07-25|2244.73
#2025-07-28|2222.63
#2025-07-29|2252.24
#2025-07-30|2259.03
#2025-07-31|2268.73
#2025-08-01|2271.65
#2025-08-04|2308.19
#2025-08-05|2286.45
#2025-08-06|2270.25
#2025-08-07|2292.41
#2025-08-08|2284.05
#2025-08-11|2278.60
#2025-08-12|2284.56
#2025-08-13|2286.77
#2025-08-14|2269.92
#2025-08-15|2263.05
#2025-08-18|2251.22
#2025-08-19|2273.99
#2025-08-20|2277.25
#2025-08-21|2262.65
#2025-08-22|2271.78
#2025-08-25|2245.47
#2025-08-26|2252.71
#2025-08-27|2254.90
#2025-08-28|2236.30
#2025-08-29|2229.75
#2025-09-01|2229.75
#2025-09-02|2221.15
#2025-09-03|2216.18
#2025-09-04|2214.41
#2025-09-05|2203.71
#2025-09-08|2181.26
#2025-09-09|2195.69
#2025-09-10|2227.59
#2025-09-11|2240.11
#2025-09-12|2248.52
#2025-09-15|2250.05
#2025-09-16|2212.06
#2025-09-17|2219.14
#2025-09-18|2220.99
#2025-09-19|2234.22
#2025-09-22|2253.76
#2025-09-23|2265.90
#2025-09-24|2278.10
#2025-09-25|2254.84
#2025-09-26|2285.60
#2025-09-29|2294.19
#2025-09-30|2299.03
#2025-10-01|2316.78
#2025-10-02|2311.73
#2025-10-03|2337.02
#2025-10-06|2357.45
#2025-10-07|2365.53
#2025-10-08|2383.56
#2025-10-09|2375.62
#2025-10-10|2369.11
#2025-10-13|2388.75
#2025-10-14|2408.29
#2025-10-15|2430.60
#2025-10-16|2405.81
#2025-10-17|2399.82
#2025-10-20|2398.90
#2025-10-21|2372.00
#2025-10-22|2363.89
#2025-10-23|2363.54
#2025-10-24|2391.02
#2025-10-27|2395.46
#2025-10-28|2351.60
#2025-10-29|2343.92
#2025-10-30|2335.76
#2025-10-31|2318.50
#2025-11-03|2315.85
#2025-11-04|2307.68
#2025-11-05|2310.53
#2025-11-06|2295.77
#2025-11-07|2326.69
#2025-11-10|2323.27
#2025-11-11|2324.83
#2025-11-12|2330.22
#2025-11-13|2299.90
#2025-11-14|2303.84
#2025-11-17|2319.75
#2025-11-18|2315.34
#2025-11-19|2304.91
#2025-11-20|2290.95
#2025-11-21|2292.97
#2025-11-24|2312.20
#2025-11-25|2308.82
#2025-11-26|2337.94
#2025-11-27|2337.94
#2025-11-28|2354.07
#2025-12-01|2302.20
#2025-12-02|2287.05
#2025-12-03|2283.10
#2025-12-04|2280.00
#2025-12-05|2258.38
#2025-12-08|2228.87
#2025-12-09|2227.21
#2025-12-10|2224.60
#2025-12-11|2243.53
#2025-12-12|2233.43
#2025-12-15|2251.68
#2025-12-16|2245.95
#2025-12-17|2228.51
#2025-12-18|2249.68
#2025-12-19|2222.92
#2025-12-22|2234.36
#2025-12-23|2239.96
#2025-12-24|2251.30
#2025-12-25|2251.30
#2025-12-26|2247.69
#2025-12-29|2250.90
#2025-12-30|2253.78
#2025-12-31|2238.58
#2026-01-01|2238.58
#2026-01-02|2263.72
#2026-01-05|2245.25
#2026-01-06|2254.90
#2026-01-07|2203.51
#2026-01-08|2211.47
#2026-01-09|2239.54
#2026-01-12|2240.93