Table Data - Nasdaq US Utilities Large Mid Cap Total Return Index
| Title | Nasdaq US Utilities Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB65LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-06 |
| Last Updated | 2026-04-06 11:02 PM CDT |
| Notes | For more information about this series, see: NQUSB65LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 446.88 |
| 2001-04-02 | 450.26 |
| 2001-04-03 | 451.91 |
| 2001-04-04 | 446.68 |
| 2001-04-05 | 445.32 |
| 2001-04-06 | 431.45 |
| 2001-04-09 | 441.46 |
| 2001-04-10 | 455.24 |
| 2001-04-11 | 452.19 |
| 2001-04-12 | 451.58 |
| 2001-04-13 | . |
| 2001-04-16 | 456.86 |
| 2001-04-17 | 467.19 |
| 2001-04-18 | 463.29 |
| 2001-04-19 | 455.70 |
| 2001-04-20 | 454.82 |
| 2001-04-23 | 461.40 |
| 2001-04-24 | 463.97 |
| 2001-04-25 | 464.41 |
| 2001-04-26 | 471.31 |
| 2001-04-27 | 469.04 |
| 2001-04-30 | 471.26 |
| 2001-05-01 | 469.45 |
| 2001-05-02 | 461.38 |
| 2001-05-03 | 457.48 |
| 2001-05-04 | 462.59 |
| 2001-05-07 | 461.05 |
| 2001-05-08 | 456.93 |
| 2001-05-09 | 461.70 |
| 2001-05-10 | 462.04 |
| 2001-05-11 | 466.17 |
| 2001-05-14 | 471.32 |
| 2001-05-15 | 466.80 |
| 2001-05-16 | 471.49 |
| 2001-05-17 | 473.05 |
| 2001-05-18 | 475.69 |
| 2001-05-21 | 480.23 |
| 2001-05-22 | 480.88 |
| 2001-05-23 | 483.15 |
| 2001-05-24 | 481.04 |
| 2001-05-25 | 472.15 |
| 2001-05-28 | . |
| 2001-05-29 | 468.68 |
| 2001-05-30 | 468.99 |
| 2001-05-31 | 476.33 |
| 2001-06-01 | 471.32 |
| 2001-06-04 | 471.65 |
| 2001-06-05 | 461.57 |
| 2001-06-06 | 455.07 |
| 2001-06-07 | 452.26 |
| 2001-06-08 | 455.70 |
| 2001-06-11 | 462.90 |
| 2001-06-12 | 464.86 |
| 2001-06-13 | 453.56 |
| 2001-06-14 | 440.23 |
| 2001-06-15 | 448.49 |
| 2001-06-18 | 448.77 |
| 2001-06-19 | 453.64 |
| 2001-06-20 | 451.43 |
| 2001-06-21 | 437.82 |
| 2001-06-22 | 441.69 |
| 2001-06-25 | 438.68 |
| 2001-06-26 | 441.52 |
| 2001-06-27 | 446.07 |
| 2001-06-28 | 446.09 |
| 2001-06-29 | 446.41 |
| 2001-07-02 | 449.49 |
| 2001-07-03 | 449.39 |
| 2001-07-04 | . |
| 2001-07-05 | 454.20 |
| 2001-07-06 | 456.39 |
| 2001-07-09 | 460.32 |
| 2001-07-10 | 461.60 |
| 2001-07-11 | 454.73 |
| 2001-07-12 | 449.50 |
| 2001-07-13 | 447.40 |
| 2001-07-16 | 448.75 |
| 2001-07-17 | 445.94 |
| 2001-07-18 | 442.64 |
| 2001-07-19 | 442.03 |
| 2001-07-20 | 429.55 |
| 2001-07-23 | 415.75 |
| 2001-07-24 | 402.76 |
| 2001-07-25 | 413.83 |
| 2001-07-26 | 422.27 |
| 2001-07-27 | 421.81 |
| 2001-07-30 | 426.10 |
| 2001-07-31 | 424.01 |
| 2001-08-01 | 428.07 |
| 2001-08-02 | 434.83 |
| 2001-08-03 | 436.50 |
| 2001-08-06 | 424.59 |
| 2001-08-07 | 427.55 |
| 2001-08-08 | 417.86 |
| 2001-08-09 | 421.93 |
| 2001-08-10 | 423.78 |
| 2001-08-13 | 420.29 |
| 2001-08-14 | 420.66 |
| 2001-08-15 | 418.04 |
| 2001-08-16 | 421.88 |
| 2001-08-17 | 420.95 |
| 2001-08-20 | 423.48 |
| 2001-08-21 | 422.39 |
| 2001-08-22 | 425.49 |
| 2001-08-23 | 426.66 |
| 2001-08-24 | 428.96 |
| 2001-08-27 | 431.79 |
| 2001-08-28 | 433.22 |
| 2001-08-29 | 431.56 |
| 2001-08-30 | 425.83 |
| 2001-08-31 | 426.48 |
| 2001-09-03 | . |
| 2001-09-04 | 428.81 |
| 2001-09-05 | 425.76 |
| 2001-09-06 | 426.48 |
| 2001-09-07 | 427.10 |
| 2001-09-10 | 422.67 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 415.05 |
| 2001-09-18 | 413.58 |
| 2001-09-19 | 406.82 |
| 2001-09-20 | 409.01 |
| 2001-09-21 | 401.95 |
| 2001-09-24 | 399.91 |
| 2001-09-25 | 398.07 |
| 2001-09-26 | 382.69 |
| 2001-09-27 | 379.02 |
| 2001-09-28 | 389.72 |
| 2001-10-01 | 390.63 |
| 2001-10-02 | 397.95 |
| 2001-10-03 | 408.26 |
| 2001-10-04 | 408.68 |
| 2001-10-05 | 412.52 |
| 2001-10-08 | 409.13 |
| 2001-10-09 | 401.52 |
| 2001-10-10 | 402.80 |
| 2001-10-11 | 401.22 |
| 2001-10-12 | 402.29 |
| 2001-10-15 | 401.99 |
| 2001-10-16 | 409.07 |
| 2001-10-17 | 406.63 |
| 2001-10-18 | 397.46 |
| 2001-10-19 | 404.30 |
| 2001-10-22 | 403.28 |
| 2001-10-23 | 396.94 |
| 2001-10-24 | 389.16 |
| 2001-10-25 | 396.40 |
| 2001-10-26 | 393.92 |
| 2001-10-29 | 394.53 |
| 2001-10-30 | 390.88 |
| 2001-10-31 | 392.22 |
| 2001-11-01 | 393.76 |
| 2001-11-02 | 388.33 |
| 2001-11-05 | 399.08 |
| 2001-11-06 | 401.03 |
| 2001-11-07 | 397.26 |
| 2001-11-08 | 404.11 |
| 2001-11-09 | 406.01 |
| 2001-11-12 | 405.92 |
| 2001-11-13 | 407.89 |
| 2001-11-14 | 399.55 |
| 2001-11-15 | 395.66 |
| 2001-11-16 | 397.60 |
| 2001-11-19 | 394.94 |
| 2001-11-20 | 400.42 |
| 2001-11-21 | 395.31 |
| 2001-11-22 | . |
| 2001-11-23 | 398.09 |
| 2001-11-26 | 395.91 |
| 2001-11-27 | 396.03 |
| 2001-11-28 | 387.98 |
| 2001-11-29 | 390.54 |
| 2001-11-30 | 389.71 |
| 2001-12-03 | 388.37 |
| 2001-12-04 | 393.59 |
| 2001-12-05 | 395.33 |
| 2001-12-06 | 390.07 |
| 2001-12-07 | 396.42 |
| 2001-12-10 | 389.40 |
| 2001-12-11 | 379.57 |
| 2001-12-12 | 382.81 |
| 2001-12-13 | 385.88 |
| 2001-12-14 | 383.15 |
| 2001-12-17 | 379.05 |
| 2001-12-18 | 386.83 |
| 2001-12-19 | 397.98 |
| 2001-12-20 | 394.44 |
| 2001-12-21 | 393.67 |
| 2001-12-24 | 397.53 |
| 2001-12-25 | . |
| 2001-12-26 | 400.84 |
| 2001-12-27 | 405.26 |
| 2001-12-28 | 406.64 |
| 2001-12-31 | 406.31 |
| 2002-01-01 | . |
| 2002-01-02 | 411.13 |
| 2002-01-03 | 408.88 |
| 2002-01-04 | 406.38 |
| 2002-01-07 | 408.84 |
| 2002-01-08 | 403.51 |
| 2002-01-09 | 403.26 |
| 2002-01-10 | 405.00 |
| 2002-01-11 | 401.42 |
| 2002-01-14 | 404.68 |
| 2002-01-15 | 406.18 |
| 2002-01-16 | 405.78 |
| 2002-01-17 | 400.32 |
| 2002-01-18 | 399.96 |
| 2002-01-21 | . |
| 2002-01-22 | 394.67 |
| 2002-01-23 | 395.67 |
| 2002-01-24 | 396.10 |
| 2002-01-25 | 395.79 |
| 2002-01-28 | 394.69 |
| 2002-01-29 | 387.41 |
| 2002-01-30 | 387.57 |
| 2002-01-31 | 393.09 |
| 2002-02-01 | 395.34 |
| 2002-02-04 | 391.92 |
| 2002-02-05 | 387.16 |
| 2002-02-06 | 381.33 |
| 2002-02-07 | 383.03 |
| 2002-02-08 | 384.01 |
| 2002-02-11 | 387.79 |
| 2002-02-12 | 390.14 |
| 2002-02-13 | 392.57 |
| 2002-02-14 | 391.17 |
| 2002-02-15 | 386.25 |
| 2002-02-18 | . |
| 2002-02-19 | 381.42 |
| 2002-02-20 | 380.74 |
| 2002-02-21 | 378.34 |
| 2002-02-22 | 382.16 |
| 2002-02-25 | 381.63 |
| 2002-02-26 | 383.95 |
| 2002-02-27 | 387.16 |
| 2002-02-28 | 387.45 |
| 2002-03-01 | 393.86 |
| 2002-03-04 | 400.48 |
| 2002-03-05 | 405.47 |
| 2002-03-06 | 412.76 |
| 2002-03-07 | 413.14 |
| 2002-03-08 | 411.29 |
| 2002-03-11 | 413.41 |
| 2002-03-12 | 409.74 |
| 2002-03-13 | 406.94 |
| 2002-03-14 | 407.58 |
| 2002-03-15 | 408.78 |
| 2002-03-18 | 412.66 |
| 2002-03-19 | 414.46 |
| 2002-03-20 | 413.30 |
| 2002-03-21 | 423.90 |
| 2002-03-22 | 423.83 |
| 2002-03-25 | 422.87 |
| 2002-03-26 | 419.94 |
| 2002-03-27 | 425.59 |
| 2002-03-28 | 426.75 |
| 2002-03-29 | . |
| 2002-04-01 | 424.83 |
| 2002-04-02 | 427.13 |
| 2002-04-03 | 425.08 |
| 2002-04-04 | 427.09 |
| 2002-04-05 | 425.36 |
| 2002-04-08 | 427.15 |
| 2002-04-09 | 424.11 |
| 2002-04-10 | 430.12 |
| 2002-04-11 | 424.06 |
| 2002-04-12 | 425.58 |
| 2002-04-15 | 419.87 |
| 2002-04-16 | 425.02 |
| 2002-04-17 | 429.66 |
| 2002-04-18 | 431.68 |
| 2002-04-19 | 433.33 |
| 2002-04-22 | 433.17 |
| 2002-04-23 | 436.16 |
| 2002-04-24 | 434.80 |
| 2002-04-25 | 429.26 |
| 2002-04-26 | 426.12 |
| 2002-04-29 | 426.17 |
| 2002-04-30 | 429.45 |
| 2002-05-01 | 428.51 |
| 2002-05-02 | 429.99 |
| 2002-05-03 | 430.09 |
| 2002-05-06 | 428.96 |
| 2002-05-07 | 425.05 |
| 2002-05-08 | 427.24 |
| 2002-05-09 | 424.08 |
| 2002-05-10 | 417.61 |
| 2002-05-13 | 416.80 |
| 2002-05-14 | 418.97 |
| 2002-05-15 | 414.29 |
| 2002-05-16 | 404.43 |
| 2002-05-17 | 400.68 |
| 2002-05-20 | 407.63 |
| 2002-05-21 | 410.18 |
| 2002-05-22 | 419.11 |
| 2002-05-23 | 422.89 |
| 2002-05-24 | 422.00 |
| 2002-05-27 | . |
| 2002-05-28 | 420.74 |
| 2002-05-29 | 414.26 |
| 2002-05-30 | 410.17 |
| 2002-05-31 | 409.14 |
| 2002-06-03 | 398.65 |
| 2002-06-04 | 401.99 |
| 2002-06-05 | 398.25 |
| 2002-06-06 | 388.58 |
| 2002-06-07 | 388.48 |
| 2002-06-10 | 390.22 |
| 2002-06-11 | 388.75 |
| 2002-06-12 | 392.44 |
| 2002-06-13 | 395.10 |
| 2002-06-14 | 391.79 |
| 2002-06-17 | 397.28 |
| 2002-06-18 | 401.63 |
| 2002-06-19 | 398.25 |
| 2002-06-20 | 392.24 |
| 2002-06-21 | 394.51 |
| 2002-06-24 | 387.81 |
| 2002-06-25 | 385.88 |
| 2002-06-26 | 382.89 |
| 2002-06-27 | 383.62 |
| 2002-06-28 | 389.88 |
| 2002-07-01 | 383.57 |
| 2002-07-02 | 375.30 |
| 2002-07-03 | 371.98 |
| 2002-07-04 | . |
| 2002-07-05 | 375.48 |
| 2002-07-08 | 371.87 |
| 2002-07-09 | 360.22 |
| 2002-07-10 | 340.51 |
| 2002-07-11 | 352.07 |
| 2002-07-12 | 340.11 |
| 2002-07-15 | 345.61 |
| 2002-07-16 | 335.39 |
| 2002-07-17 | 333.32 |
| 2002-07-18 | 323.86 |
| 2002-07-19 | 307.63 |
| 2002-07-22 | 303.38 |
| 2002-07-23 | 281.34 |
| 2002-07-24 | 305.91 |
| 2002-07-25 | 317.80 |
| 2002-07-26 | 312.99 |
| 2002-07-29 | 316.57 |
| 2002-07-30 | 337.91 |
| 2002-07-31 | 342.65 |
| 2002-08-01 | 334.75 |
| 2002-08-02 | 328.27 |
| 2002-08-05 | 326.95 |
| 2002-08-06 | 337.16 |
| 2002-08-07 | 340.53 |
| 2002-08-08 | 344.54 |
| 2002-08-09 | 345.88 |
| 2002-08-12 | 352.10 |
| 2002-08-13 | 343.05 |
| 2002-08-14 | 353.97 |
| 2002-08-15 | 352.75 |
| 2002-08-16 | 347.27 |
| 2002-08-19 | 351.67 |
| 2002-08-20 | 351.95 |
| 2002-08-21 | 361.24 |
| 2002-08-22 | 366.74 |
| 2002-08-23 | 360.94 |
| 2002-08-26 | 367.59 |
| 2002-08-27 | 362.59 |
| 2002-08-28 | 360.88 |
| 2002-08-29 | 356.60 |
| 2002-08-30 | 353.65 |
| 2002-09-02 | . |
| 2002-09-03 | 342.64 |
| 2002-09-04 | 341.60 |
| 2002-09-05 | 340.98 |
| 2002-09-06 | 340.82 |
| 2002-09-09 | 339.34 |
| 2002-09-10 | 331.98 |
| 2002-09-11 | 333.06 |
| 2002-09-12 | 323.51 |
| 2002-09-13 | 329.37 |
| 2002-09-16 | 327.28 |
| 2002-09-17 | 315.96 |
| 2002-09-18 | 324.82 |
| 2002-09-19 | 318.95 |
| 2002-09-20 | 314.26 |
| 2002-09-23 | 309.29 |
| 2002-09-24 | 302.14 |
| 2002-09-25 | 308.82 |
| 2002-09-26 | 319.78 |
| 2002-09-27 | 314.22 |
| 2002-09-30 | 317.16 |
| 2002-10-01 | 323.68 |
| 2002-10-02 | 318.22 |
| 2002-10-03 | 314.23 |
| 2002-10-04 | 302.56 |
| 2002-10-07 | 301.83 |
| 2002-10-08 | 290.49 |
| 2002-10-09 | 266.51 |
| 2002-10-10 | 286.30 |
| 2002-10-11 | 288.49 |
| 2002-10-14 | 285.71 |
| 2002-10-15 | 287.07 |
| 2002-10-16 | 276.49 |
| 2002-10-17 | 282.73 |
| 2002-10-18 | 285.25 |
| 2002-10-21 | 299.98 |
| 2002-10-22 | 294.82 |
| 2002-10-23 | 301.87 |
| 2002-10-24 | 301.12 |
| 2002-10-25 | 305.59 |
| 2002-10-28 | 310.53 |
| 2002-10-29 | 309.28 |
| 2002-10-30 | 315.35 |
| 2002-10-31 | 313.89 |
| 2002-11-01 | 315.33 |
| 2002-11-04 | 324.11 |
| 2002-11-05 | 323.99 |
| 2002-11-06 | 327.33 |
| 2002-11-07 | 314.78 |
| 2002-11-08 | 306.37 |
| 2002-11-11 | 303.97 |
| 2002-11-12 | 297.65 |
| 2002-11-13 | 300.86 |
| 2002-11-14 | 305.00 |
| 2002-11-15 | 310.71 |
| 2002-11-18 | 308.77 |
| 2002-11-19 | 308.33 |
| 2002-11-20 | 310.03 |
| 2002-11-21 | 311.90 |
| 2002-11-22 | 320.69 |
| 2002-11-25 | 322.02 |
| 2002-11-26 | 315.21 |
| 2002-11-27 | 317.73 |
| 2002-11-28 | . |
| 2002-11-29 | 317.47 |
| 2002-12-02 | 313.64 |
| 2002-12-03 | 318.73 |
| 2002-12-04 | 311.34 |
| 2002-12-05 | 310.78 |
| 2002-12-06 | 311.51 |
| 2002-12-09 | 314.33 |
| 2002-12-10 | 317.02 |
| 2002-12-11 | 320.08 |
| 2002-12-12 | 321.60 |
| 2002-12-13 | 323.80 |
| 2002-12-16 | 327.37 |
| 2002-12-17 | 329.43 |
| 2002-12-18 | 329.04 |
| 2002-12-19 | 327.94 |
| 2002-12-20 | 331.89 |
| 2002-12-23 | 329.85 |
| 2002-12-24 | 329.90 |
| 2002-12-25 | . |
| 2002-12-26 | 332.16 |
| 2002-12-27 | 328.08 |
| 2002-12-30 | 331.32 |
| 2002-12-31 | 331.27 |
| 2003-01-01 | . |
| 2003-01-02 | 337.92 |
| 2003-01-03 | 340.12 |
| 2003-01-06 | 354.92 |
| 2003-01-07 | 345.76 |
| 2003-01-08 | 347.68 |
| 2003-01-09 | 347.10 |
| 2003-01-10 | 345.03 |
| 2003-01-13 | 337.14 |
| 2003-01-14 | 337.96 |
| 2003-01-15 | 337.23 |
| 2003-01-16 | 335.42 |
| 2003-01-17 | 331.94 |
| 2003-01-20 | . |
| 2003-01-21 | 327.19 |
| 2003-01-22 | 325.12 |
| 2003-01-23 | 328.16 |
| 2003-01-24 | 321.57 |
| 2003-01-27 | 311.90 |
| 2003-01-28 | 319.18 |
| 2003-01-29 | 319.37 |
| 2003-01-30 | 315.22 |
| 2003-01-31 | 318.15 |
| 2003-02-03 | 321.93 |
| 2003-02-04 | 318.00 |
| 2003-02-05 | 314.93 |
| 2003-02-06 | 314.03 |
| 2003-02-07 | 309.32 |
| 2003-02-10 | 310.88 |
| 2003-02-11 | 304.40 |
| 2003-02-12 | 296.20 |
| 2003-02-13 | 300.41 |
| 2003-02-14 | 304.42 |
| 2003-02-17 | . |
| 2003-02-18 | 307.81 |
| 2003-02-19 | 306.45 |
| 2003-02-20 | 307.36 |
| 2003-02-21 | 309.73 |
| 2003-02-24 | 307.47 |
| 2003-02-25 | 309.58 |
| 2003-02-26 | 304.17 |
| 2003-02-27 | 305.85 |
| 2003-02-28 | 305.95 |
| 2003-03-03 | 307.71 |
| 2003-03-04 | 305.44 |
| 2003-03-05 | 308.22 |
| 2003-03-06 | 309.10 |
| 2003-03-07 | 309.11 |
| 2003-03-10 | 303.79 |
| 2003-03-11 | 302.85 |
| 2003-03-12 | 304.53 |
| 2003-03-13 | 307.45 |
| 2003-03-14 | 308.43 |
| 2003-03-17 | 314.14 |
| 2003-03-18 | 317.15 |
| 2003-03-19 | 316.91 |
| 2003-03-20 | 318.93 |
| 2003-03-21 | 323.75 |
| 2003-03-24 | 317.05 |
| 2003-03-25 | 320.76 |
| 2003-03-26 | 319.00 |
| 2003-03-27 | 320.48 |
| 2003-03-28 | 320.39 |
| 2003-03-31 | 318.99 |
| 2003-04-01 | 320.59 |
| 2003-04-02 | 321.26 |
| 2003-04-03 | 319.00 |
| 2003-04-04 | 323.30 |
| 2003-04-07 | 321.98 |
| 2003-04-08 | 321.39 |
| 2003-04-09 | 320.68 |
| 2003-04-10 | 322.30 |
| 2003-04-11 | 321.26 |
| 2003-04-14 | 325.09 |
| 2003-04-15 | 328.93 |
| 2003-04-16 | 328.17 |
| 2003-04-17 | 329.68 |
| 2003-04-18 | . |
| 2003-04-21 | 329.38 |
| 2003-04-22 | 332.76 |
| 2003-04-23 | 333.31 |
| 2003-04-24 | 337.58 |
| 2003-04-25 | 335.70 |
| 2003-04-28 | 340.52 |
| 2003-04-29 | 339.40 |
| 2003-04-30 | 340.04 |
| 2003-05-01 | 336.00 |
| 2003-05-02 | 338.10 |
| 2003-05-05 | 339.33 |
| 2003-05-06 | 339.59 |
| 2003-05-07 | 339.51 |
| 2003-05-08 | 339.46 |
| 2003-05-09 | 341.78 |
| 2003-05-12 | 343.17 |
| 2003-05-13 | 343.35 |
| 2003-05-14 | 344.28 |
| 2003-05-15 | 349.41 |
| 2003-05-16 | 356.27 |
| 2003-05-19 | 351.45 |
| 2003-05-20 | 354.11 |
| 2003-05-21 | 353.65 |
| 2003-05-22 | 359.36 |
| 2003-05-23 | 373.54 |
| 2003-05-26 | . |
| 2003-05-27 | 378.61 |
| 2003-05-28 | 375.91 |
| 2003-05-29 | 369.56 |
| 2003-05-30 | 374.80 |
| 2003-06-02 | 377.55 |
| 2003-06-03 | 379.69 |
| 2003-06-04 | 383.31 |
| 2003-06-05 | 379.01 |
| 2003-06-06 | 375.82 |
| 2003-06-09 | 374.39 |
| 2003-06-10 | 375.88 |
| 2003-06-11 | 378.14 |
| 2003-06-12 | 382.12 |
| 2003-06-13 | 377.85 |
| 2003-06-16 | 385.36 |
| 2003-06-17 | 383.69 |
| 2003-06-18 | 384.94 |
| 2003-06-19 | 385.34 |
| 2003-06-20 | 385.86 |
| 2003-06-23 | 382.46 |
| 2003-06-24 | 379.93 |
| 2003-06-25 | 379.77 |
| 2003-06-26 | 382.09 |
| 2003-06-27 | 378.40 |
| 2003-06-30 | 378.91 |
| 2003-07-01 | 377.72 |
| 2003-07-02 | 380.13 |
| 2003-07-03 | 377.31 |
| 2003-07-04 | . |
| 2003-07-07 | 377.61 |
| 2003-07-08 | 374.88 |
| 2003-07-09 | 371.20 |
| 2003-07-10 | 364.31 |
| 2003-07-11 | 366.91 |
| 2003-07-14 | 366.45 |
| 2003-07-15 | 361.70 |
| 2003-07-16 | 356.96 |
| 2003-07-17 | 355.87 |
| 2003-07-18 | 361.39 |
| 2003-07-21 | 355.30 |
| 2003-07-22 | 361.07 |
| 2003-07-23 | 359.50 |
| 2003-07-24 | 360.23 |
| 2003-07-25 | 361.59 |
| 2003-07-28 | 359.29 |
| 2003-07-29 | 358.48 |
| 2003-07-30 | 358.04 |
| 2003-07-31 | 358.84 |
| 2003-08-01 | 356.33 |
| 2003-08-04 | 356.55 |
| 2003-08-05 | 351.40 |
| 2003-08-06 | 354.03 |
| 2003-08-07 | 355.62 |
| 2003-08-08 | 356.97 |
| 2003-08-11 | 356.79 |
| 2003-08-12 | 360.99 |
| 2003-08-13 | 360.02 |
| 2003-08-14 | 360.67 |
| 2003-08-15 | 361.03 |
| 2003-08-18 | 359.02 |
| 2003-08-19 | 358.88 |
| 2003-08-20 | 362.70 |
| 2003-08-21 | 363.54 |
| 2003-08-22 | 359.39 |
| 2003-08-25 | 361.46 |
| 2003-08-26 | 362.48 |
| 2003-08-27 | 362.67 |
| 2003-08-28 | 362.70 |
| 2003-08-29 | 364.15 |
| 2003-09-01 | . |
| 2003-09-02 | 370.27 |
| 2003-09-03 | 372.47 |
| 2003-09-04 | 372.77 |
| 2003-09-05 | 371.81 |
| 2003-09-08 | 375.29 |
| 2003-09-09 | 372.86 |
| 2003-09-10 | 373.50 |
| 2003-09-11 | 373.14 |
| 2003-09-12 | 375.42 |
| 2003-09-15 | 373.64 |
| 2003-09-16 | 376.65 |
| 2003-09-17 | 374.41 |
| 2003-09-18 | 379.49 |
| 2003-09-19 | 380.42 |
| 2003-09-22 | 376.89 |
| 2003-09-23 | 378.36 |
| 2003-09-24 | 374.98 |
| 2003-09-25 | 375.51 |
| 2003-09-26 | 379.08 |
| 2003-09-29 | 383.16 |
| 2003-09-30 | 380.47 |
| 2003-10-01 | 384.09 |
| 2003-10-02 | 386.32 |
| 2003-10-03 | 386.96 |
| 2003-10-06 | 387.88 |
| 2003-10-07 | 386.22 |
| 2003-10-08 | 384.74 |
| 2003-10-09 | 385.51 |
| 2003-10-10 | 384.52 |
| 2003-10-13 | 385.00 |
| 2003-10-14 | 386.22 |
| 2003-10-15 | 382.64 |
| 2003-10-16 | 384.04 |
| 2003-10-17 | 382.76 |
| 2003-10-20 | 384.01 |
| 2003-10-21 | 384.14 |
| 2003-10-22 | 384.08 |
| 2003-10-23 | 383.13 |
| 2003-10-24 | 383.76 |
| 2003-10-27 | 383.68 |
| 2003-10-28 | 383.47 |
| 2003-10-29 | 384.09 |
| 2003-10-30 | 385.73 |
| 2003-10-31 | 384.71 |
| 2003-11-03 | 388.74 |
| 2003-11-04 | 385.26 |
| 2003-11-05 | 385.10 |
| 2003-11-06 | 384.69 |
| 2003-11-07 | 383.40 |
| 2003-11-10 | 383.85 |
| 2003-11-11 | 383.49 |
| 2003-11-12 | 384.48 |
| 2003-11-13 | 385.08 |
| 2003-11-14 | 384.46 |
| 2003-11-17 | 380.37 |
| 2003-11-18 | 375.09 |
| 2003-11-19 | 379.66 |
| 2003-11-20 | 377.94 |
| 2003-11-21 | 378.42 |
| 2003-11-24 | 383.27 |
| 2003-11-25 | 385.41 |
| 2003-11-26 | 387.72 |
| 2003-11-27 | . |
| 2003-11-28 | 388.14 |
| 2003-12-01 | 390.91 |
| 2003-12-02 | 390.80 |
| 2003-12-03 | 389.80 |
| 2003-12-04 | 391.66 |
| 2003-12-05 | 392.18 |
| 2003-12-08 | 394.99 |
| 2003-12-09 | 391.52 |
| 2003-12-10 | 391.92 |
| 2003-12-11 | 393.81 |
| 2003-12-12 | 394.64 |
| 2003-12-15 | 394.42 |
| 2003-12-16 | 395.55 |
| 2003-12-17 | 397.71 |
| 2003-12-18 | 401.75 |
| 2003-12-19 | 403.20 |
| 2003-12-22 | 406.06 |
| 2003-12-23 | 408.08 |
| 2003-12-24 | 407.52 |
| 2003-12-25 | . |
| 2003-12-26 | 407.55 |
| 2003-12-29 | 410.96 |
| 2003-12-30 | 412.59 |
| 2003-12-31 | 411.27 |
| 2004-01-01 | . |
| 2004-01-02 | 411.13 |
| 2004-01-05 | 410.18 |
| 2004-01-06 | 408.74 |
| 2004-01-07 | 411.56 |
| 2004-01-08 | 411.56 |
| 2004-01-09 | 409.98 |
| 2004-01-12 | 408.92 |
| 2004-01-13 | 408.85 |
| 2004-01-14 | 412.29 |
| 2004-01-15 | 410.23 |
| 2004-01-16 | 410.64 |
| 2004-01-19 | . |
| 2004-01-20 | 413.35 |
| 2004-01-21 | 419.81 |
| 2004-01-22 | 419.98 |
| 2004-01-23 | 418.42 |
| 2004-01-26 | 416.14 |
| 2004-01-27 | 414.60 |
| 2004-01-28 | 417.84 |
| 2004-01-29 | 420.04 |
| 2004-01-30 | 419.34 |
| 2004-02-02 | 418.90 |
| 2004-02-03 | 420.77 |
| 2004-02-04 | 415.45 |
| 2004-02-05 | 412.90 |
| 2004-02-06 | 416.43 |
| 2004-02-09 | 417.58 |
| 2004-02-10 | 420.86 |
| 2004-02-11 | 422.32 |
| 2004-02-12 | 420.25 |
| 2004-02-13 | 418.78 |
| 2004-02-16 | . |
| 2004-02-17 | 422.94 |
| 2004-02-18 | 425.00 |
| 2004-02-19 | 423.09 |
| 2004-02-20 | 419.69 |
| 2004-02-23 | 420.56 |
| 2004-02-24 | 419.37 |
| 2004-02-25 | 422.72 |
| 2004-02-26 | 423.95 |
| 2004-02-27 | 428.58 |
| 2004-03-01 | 432.02 |
| 2004-03-02 | 430.96 |
| 2004-03-03 | 431.15 |
| 2004-03-04 | 431.94 |
| 2004-03-05 | 435.22 |
| 2004-03-08 | 434.11 |
| 2004-03-09 | 433.40 |
| 2004-03-10 | 429.01 |
| 2004-03-11 | 423.42 |
| 2004-03-12 | 426.00 |
| 2004-03-15 | 425.37 |
| 2004-03-16 | 427.28 |
| 2004-03-17 | 434.63 |
| 2004-03-18 | 432.30 |
| 2004-03-19 | 430.69 |
| 2004-03-22 | 425.87 |
| 2004-03-23 | 425.93 |
| 2004-03-24 | 425.39 |
| 2004-03-25 | 426.89 |
| 2004-03-26 | 427.43 |
| 2004-03-29 | 430.10 |
| 2004-03-30 | 432.57 |
| 2004-03-31 | 433.42 |
| 2004-04-01 | 436.16 |
| 2004-04-02 | 434.49 |
| 2004-04-05 | 435.22 |
| 2004-04-06 | 435.19 |
| 2004-04-07 | 431.97 |
| 2004-04-08 | 430.73 |
| 2004-04-09 | . |
| 2004-04-12 | 423.65 |
| 2004-04-13 | 416.46 |
| 2004-04-14 | 415.08 |
| 2004-04-15 | 417.22 |
| 2004-04-16 | 419.12 |
| 2004-04-19 | 417.44 |
| 2004-04-20 | 414.47 |
| 2004-04-21 | 414.20 |
| 2004-04-22 | 419.66 |
| 2004-04-23 | 419.86 |
| 2004-04-26 | 422.55 |
| 2004-04-27 | 421.87 |
| 2004-04-28 | 422.03 |
| 2004-04-29 | 416.95 |
| 2004-04-30 | 417.12 |
| 2004-05-03 | 419.07 |
| 2004-05-04 | 420.06 |
| 2004-05-05 | 417.75 |
| 2004-05-06 | 418.12 |
| 2004-05-07 | 407.07 |
| 2004-05-10 | 400.85 |
| 2004-05-11 | 399.86 |
| 2004-05-12 | 399.59 |
| 2004-05-13 | 400.45 |
| 2004-05-14 | 404.24 |
| 2004-05-17 | 399.85 |
| 2004-05-18 | 403.00 |
| 2004-05-19 | 400.86 |
| 2004-05-20 | 403.65 |
| 2004-05-21 | 403.89 |
| 2004-05-24 | 409.35 |
| 2004-05-25 | 416.15 |
| 2004-05-26 | 416.97 |
| 2004-05-27 | 420.03 |
| 2004-05-28 | 421.67 |
| 2004-05-31 | . |
| 2004-06-01 | 420.38 |
| 2004-06-02 | 421.21 |
| 2004-06-03 | 417.57 |
| 2004-06-04 | 418.29 |
| 2004-06-07 | 422.39 |
| 2004-06-08 | 419.28 |
| 2004-06-09 | 415.94 |
| 2004-06-10 | 418.85 |
| 2004-06-11 | . |
| 2004-06-14 | 417.10 |
| 2004-06-15 | 419.36 |
| 2004-06-16 | 421.01 |
| 2004-06-17 | 423.10 |
| 2004-06-18 | 424.77 |
| 2004-06-21 | 427.02 |
| 2004-06-22 | 426.73 |
| 2004-06-23 | 429.64 |
| 2004-06-24 | 430.37 |
| 2004-06-25 | 429.09 |
| 2004-06-28 | 429.82 |
| 2004-06-29 | 426.14 |
| 2004-06-30 | 429.11 |
| 2004-07-01 | 424.95 |
| 2004-07-02 | 428.70 |
| 2004-07-05 | . |
| 2004-07-06 | 428.63 |
| 2004-07-07 | 428.86 |
| 2004-07-08 | 428.14 |
| 2004-07-09 | 426.68 |
| 2004-07-12 | 427.31 |
| 2004-07-13 | 427.47 |
| 2004-07-14 | 431.22 |
| 2004-07-15 | 432.39 |
| 2004-07-16 | 435.62 |
| 2004-07-19 | 437.51 |
| 2004-07-20 | 439.34 |
| 2004-07-21 | 431.44 |
| 2004-07-22 | 427.98 |
| 2004-07-23 | 426.13 |
| 2004-07-26 | 424.28 |
| 2004-07-27 | 424.33 |
| 2004-07-28 | 428.33 |
| 2004-07-29 | 432.16 |
| 2004-07-30 | 434.30 |
| 2004-08-02 | 437.41 |
| 2004-08-03 | 437.70 |
| 2004-08-04 | 440.19 |
| 2004-08-05 | 435.67 |
| 2004-08-06 | 438.70 |
| 2004-08-09 | 437.25 |
| 2004-08-10 | 440.10 |
| 2004-08-11 | 442.00 |
| 2004-08-12 | 441.26 |
| 2004-08-13 | 439.93 |
| 2004-08-16 | 443.01 |
| 2004-08-17 | 442.41 |
| 2004-08-18 | 447.04 |
| 2004-08-19 | 443.85 |
| 2004-08-20 | 445.31 |
| 2004-08-23 | 443.78 |
| 2004-08-24 | 444.34 |
| 2004-08-25 | 446.75 |
| 2004-08-26 | 446.35 |
| 2004-08-27 | 446.74 |
| 2004-08-30 | 447.41 |
| 2004-08-31 | 452.20 |
| 2004-09-01 | 453.19 |
| 2004-09-02 | 455.20 |
| 2004-09-03 | 453.66 |
| 2004-09-06 | . |
| 2004-09-07 | 456.34 |
| 2004-09-08 | 452.38 |
| 2004-09-09 | 453.90 |
| 2004-09-10 | 454.66 |
| 2004-09-13 | 451.85 |
| 2004-09-14 | 451.53 |
| 2004-09-15 | 451.43 |
| 2004-09-16 | 455.16 |
| 2004-09-17 | 456.50 |
| 2004-09-20 | 455.12 |
| 2004-09-21 | 456.67 |
| 2004-09-22 | 455.22 |
| 2004-09-23 | 451.83 |
| 2004-09-24 | 452.13 |
| 2004-09-27 | 452.99 |
| 2004-09-28 | 456.29 |
| 2004-09-29 | 454.96 |
| 2004-09-30 | 456.62 |
| 2004-10-01 | 460.54 |
| 2004-10-04 | 461.68 |
| 2004-10-05 | 462.77 |
| 2004-10-06 | 465.84 |
| 2004-10-07 | 462.49 |
| 2004-10-08 | 464.41 |
| 2004-10-11 | 464.44 |
| 2004-10-12 | 466.97 |
| 2004-10-13 | 461.18 |
| 2004-10-14 | 461.11 |
| 2004-10-15 | 465.55 |
| 2004-10-18 | 462.97 |
| 2004-10-19 | 460.39 |
| 2004-10-20 | 462.68 |
| 2004-10-21 | 463.21 |
| 2004-10-22 | 466.00 |
| 2004-10-25 | 472.95 |
| 2004-10-26 | 478.73 |
| 2004-10-27 | 477.16 |
| 2004-10-28 | 475.26 |
| 2004-10-29 | 477.94 |
| 2004-11-01 | 480.31 |
| 2004-11-02 | 472.81 |
| 2004-11-03 | 482.31 |
| 2004-11-04 | 492.38 |
| 2004-11-05 | 489.43 |
| 2004-11-08 | 493.30 |
| 2004-11-09 | 493.63 |
| 2004-11-10 | 493.53 |
| 2004-11-11 | 498.31 |
| 2004-11-12 | 504.35 |
| 2004-11-15 | 501.35 |
| 2004-11-16 | 500.76 |
| 2004-11-17 | 497.20 |
| 2004-11-18 | 497.57 |
| 2004-11-19 | 495.78 |
| 2004-11-22 | 503.11 |
| 2004-11-23 | 505.81 |
| 2004-11-24 | 507.61 |
| 2004-11-25 | . |
| 2004-11-26 | 508.64 |
| 2004-11-29 | 503.43 |
| 2004-11-30 | 497.53 |
| 2004-12-01 | 494.17 |
| 2004-12-02 | 488.78 |
| 2004-12-03 | 491.99 |
| 2004-12-06 | 495.90 |
| 2004-12-07 | 491.36 |
| 2004-12-08 | 490.18 |
| 2004-12-09 | 490.85 |
| 2004-12-10 | 491.87 |
| 2004-12-13 | 499.33 |
| 2004-12-14 | 500.86 |
| 2004-12-15 | 504.82 |
| 2004-12-16 | 504.89 |
| 2004-12-17 | 505.52 |
| 2004-12-20 | 509.12 |
| 2004-12-21 | 513.43 |
| 2004-12-22 | 514.69 |
| 2004-12-23 | 513.95 |
| 2004-12-24 | . |
| 2004-12-27 | 509.79 |
| 2004-12-28 | 512.86 |
| 2004-12-29 | 513.60 |
| 2004-12-30 | 515.01 |
| 2004-12-31 | 512.36 |
| 2005-01-03 | 505.75 |
| 2005-01-04 | 502.00 |
| 2005-01-05 | 497.16 |
| 2005-01-06 | 498.39 |
| 2005-01-07 | 496.79 |
| 2005-01-10 | 500.28 |
| 2005-01-11 | 497.96 |
| 2005-01-12 | 499.32 |
| 2005-01-13 | 502.06 |
| 2005-01-14 | 505.87 |
| 2005-01-17 | . |
| 2005-01-18 | 510.20 |
| 2005-01-19 | 508.48 |
| 2005-01-20 | 507.16 |
| 2005-01-21 | 505.40 |
| 2005-01-24 | 509.19 |
| 2005-01-25 | 505.34 |
| 2005-01-26 | 512.56 |
| 2005-01-27 | 514.90 |
#2005-01-28| 515.66
#2005-01-31| 521.37
#2005-02-01| 525.16
#2005-02-02| 526.99
#2005-02-03| 528.47
#2005-02-04| 534.51
#2005-02-07| 532.60
#2005-02-08| 534.72
#2005-02-09| 532.41
#2005-02-10| 533.03
#2005-02-11| 533.23
#2005-02-14| 538.45
#2005-02-15| 536.58
#2005-02-16| 539.67
#2005-02-17| 537.62
#2005-02-18| 531.31
#2005-02-21| .
#2005-02-22| 518.25
#2005-02-23| 521.51
#2005-02-24| 526.23
#2005-02-25| 535.42
#2005-02-28| 531.76
#2005-03-01| 534.27
#2005-03-02| 534.43
#2005-03-03| 535.15
#2005-03-04| 543.85
#2005-03-07| 548.14
#2005-03-08| 545.50
#2005-03-09| 535.72
#2005-03-10| 539.45
#2005-03-11| 535.21
#2005-03-14| 544.57
#2005-03-15| 541.68
#2005-03-16| 536.78
#2005-03-17| 539.93
#2005-03-18| 538.51
#2005-03-21| 537.71
#2005-03-22| 527.94
#2005-03-23| 523.89
#2005-03-24| 529.49
#2005-03-25| .
#2005-03-28| 530.67
#2005-03-29| 524.47
#2005-03-30| 531.63
#2005-03-31| 537.04
#2005-04-01| 539.16
#2005-04-04| 540.20
#2005-04-05| 543.73
#2005-04-06| 542.74
#2005-04-07| 545.94
#2005-04-08| 541.96
#2005-04-11| 546.85
#2005-04-12| 552.26
#2005-04-13| 548.26
#2005-04-14| 542.36
#2005-04-15| 532.98
#2005-04-18| 535.44
#2005-04-19| 542.46
#2005-04-20| 537.30
#2005-04-21| 543.71
#2005-04-22| 546.36
#2005-04-25| 550.78
#2005-04-26| 544.69
#2005-04-27| 548.03
#2005-04-28| 544.47
#2005-04-29| 551.04
#2005-05-02| 553.48
#2005-05-03| 550.38
#2005-05-04| 552.27
#2005-05-05| 549.84
#2005-05-06| 549.40
#2005-05-09| 553.48
#2005-05-10| 550.55
#2005-05-11| 552.34
#2005-05-12| 546.87
#2005-05-13| 538.42
#2005-05-16| 541.75
#2005-05-17| 548.46
#2005-05-18| 549.77
#2005-05-19| 551.29
#2005-05-20| 551.28
#2005-05-23| 550.32
#2005-05-24| 550.62
#2005-05-25| 550.58
#2005-05-26| 552.43
#2005-05-27| 555.74
#2005-05-30| .
#2005-05-31| 556.84
#2005-06-01| 562.81
#2005-06-02| 562.67
#2005-06-03| 563.05
#2005-06-06| 563.53
#2005-06-07| 564.71
#2005-06-08| 564.86
#2005-06-09| 566.28
#2005-06-10| 568.80
#2005-06-13| 571.49
#2005-06-14| 573.26
#2005-06-15| 570.86
#2005-06-16| 570.75
#2005-06-17| 576.47
#2005-06-20| 577.39
#2005-06-21| 577.19
#2005-06-22| 581.83
#2005-06-23| 583.41
#2005-06-24| 578.94
#2005-06-27| 582.24
#2005-06-28| 588.10
#2005-06-29| 586.87
#2005-06-30| 587.83
#2005-07-01| 593.71
#2005-07-04| .
#2005-07-05| 594.85
#2005-07-06| 585.16
#2005-07-07| 589.48
#2005-07-08| 595.66
#2005-07-11| 599.90
#2005-07-12| 601.47
#2005-07-13| 602.24
#2005-07-14| 596.34
#2005-07-15| 596.06
#2005-07-18| 594.75
#2005-07-19| 596.48
#2005-07-20| 598.76
#2005-07-21| 589.05
#2005-07-22| 595.08
#2005-07-25| 593.88
#2005-07-26| 594.06
#2005-07-27| 596.62
#2005-07-28| 601.22
#2005-07-29| 601.23
#2005-08-01| 594.64
#2005-08-02| 606.73
#2005-08-03| 609.55
#2005-08-04| 604.70
#2005-08-05| 594.14
#2005-08-08| 582.80
#2005-08-09| 587.76
#2005-08-10| 588.74
#2005-08-11| 593.02
#2005-08-12| 591.86
#2005-08-15| 593.70
#2005-08-16| 585.21
#2005-08-17| 583.37
#2005-08-18| 585.74
#2005-08-19| 589.59
#2005-08-22| 594.06
#2005-08-23| 597.56
#2005-08-24| 595.17
#2005-08-25| 600.24
#2005-08-26| 597.61
#2005-08-29| 601.02
#2005-08-30| 600.57
#2005-08-31| 606.63
#2005-09-01| 614.72
#2005-09-02| 613.66
#2005-09-05| .
#2005-09-06| 620.58
#2005-09-07| 620.35
#2005-09-08| 615.32
#2005-09-09| 622.55
#2005-09-12| 621.57
#2005-09-13| 617.14
#2005-09-14| 619.49
#2005-09-15| 623.78
#2005-09-16| 629.43
#2005-09-19| 628.65
#2005-09-20| 625.37
#2005-09-21| 616.64
#2005-09-22| 612.14
#2005-09-23| 614.08
#2005-09-26| 617.56
#2005-09-27| 619.56
#2005-09-28| 625.20
#2005-09-29| 631.88
#2005-09-30| 631.15
#2005-10-03| 638.14
#2005-10-04| 627.77
#2005-10-05| 608.46
#2005-10-06| 600.16
#2005-10-07| 606.63
#2005-10-10| 595.96
#2005-10-11| 596.12
#2005-10-12| 585.81
#2005-10-13| 572.98
#2005-10-14| 578.65
#2005-10-17| 585.52
#2005-10-18| 574.59
#2005-10-19| 576.61
#2005-10-20| 562.17
#2005-10-21| 569.13
#2005-10-24| 583.43
#2005-10-25| 584.21
#2005-10-26| 576.91
#2005-10-27| 570.47
#2005-10-28| 582.59
#2005-10-31| 589.23
#2005-11-01| 576.91
#2005-11-02| 580.56
#2005-11-03| 580.70
#2005-11-04| 580.05
#2005-11-07| 578.27
#2005-11-08| 577.38
#2005-11-09| 582.24
#2005-11-10| 579.23
#2005-11-11| 574.21
#2005-11-14| 571.06
#2005-11-15| 571.60
#2005-11-16| 575.43
#2005-11-17| 583.60
#2005-11-18| 584.38
#2005-11-21| 586.10
#2005-11-22| 587.66
#2005-11-23| 592.52
#2005-11-24| .
#2005-11-25| 595.49
#2005-11-28| 592.38
#2005-11-29| 594.04
#2005-11-30| 588.65
#2005-12-01| 593.39
#2005-12-02| 592.73
#2005-12-05| 592.73
#2005-12-06| 592.01
#2005-12-07| 588.37
#2005-12-08| 594.20
#2005-12-09| 599.63
#2005-12-12| 596.40
#2005-12-13| 603.13
#2005-12-14| 609.94
#2005-12-15| 610.96
#2005-12-16| 610.80
#2005-12-19| 602.60
#2005-12-20| 604.44
#2005-12-21| 598.12
#2005-12-22| 601.32
#2005-12-23| 601.70
#2005-12-26| .
#2005-12-27| 598.51
#2005-12-28| 597.39
#2005-12-29| 596.40
#2005-12-30| 594.82
#2006-01-02| .
#2006-01-03| 606.43
#2006-01-04| 606.89
#2006-01-05| 603.19
#2006-01-06| 608.56
#2006-01-09| 606.78
#2006-01-10| 607.39
#2006-01-11| 605.84
#2006-01-12| 605.60
#2006-01-13| 609.92
#2006-01-16| .
#2006-01-17| 615.74
#2006-01-18| 616.72
#2006-01-19| 621.89
#2006-01-20| 617.18
#2006-01-23| 617.72
#2006-01-24| 622.19
#2006-01-25| 613.98
#2006-01-26| 609.21
#2006-01-27| 612.56
#2006-01-30| 609.23
#2006-01-31| 609.90
#2006-02-01| 611.22
#2006-02-02| 603.37
#2006-02-03| 599.88
#2006-02-06| 602.87
#2006-02-07| 599.93
#2006-02-08| 599.00
#2006-02-09| 600.98
#2006-02-10| 600.39
#2006-02-13| 599.91
#2006-02-14| 598.87
#2006-02-15| 600.46
#2006-02-16| 605.39
#2006-02-17| 611.48
#2006-02-20| .
#2006-02-21| 612.71
#2006-02-22| 616.45
#2006-02-23| 613.48
#2006-02-24| 615.25
#2006-02-27| 620.45
#2006-02-28| 615.71
#2006-03-01| 614.83
#2006-03-02| 614.05
#2006-03-03| 613.03
#2006-03-06| 600.35
#2006-03-07| 598.51
#2006-03-08| 599.28
#2006-03-09| 596.34
#2006-03-10| 599.50
#2006-03-13| 602.68
#2006-03-14| 608.16
#2006-03-15| 610.75
#2006-03-16| 614.60
#2006-03-17| 612.30
#2006-03-20| 605.40
#2006-03-21| 599.79
#2006-03-22| 603.71
#2006-03-23| 602.40
#2006-03-24| 601.96
#2006-03-27| 597.81
#2006-03-28| 595.49
#2006-03-29| 600.45
#2006-03-30| 595.14
#2006-03-31| 591.47
#2006-04-03| 593.76
#2006-04-04| 599.29
#2006-04-05| 604.26
#2006-04-06| 596.65
#2006-04-07| 588.03
#2006-04-10| 588.45
#2006-04-11| 582.46
#2006-04-12| 583.22
#2006-04-13| 580.31
#2006-04-14| .
#2006-04-17| 580.59
#2006-04-18| 592.00
#2006-04-19| 593.19
#2006-04-20| 597.62
#2006-04-21| 600.08
#2006-04-24| 603.21
#2006-04-25| 595.98
#2006-04-26| 591.16
#2006-04-27| 598.54
#2006-04-28| 600.79
#2006-05-01| 596.23
#2006-05-02| 605.51
#2006-05-03| 602.44
#2006-05-04| 603.85
#2006-05-05| 615.16
#2006-05-08| 611.45
#2006-05-09| 607.00
#2006-05-10| 611.43
#2006-05-11| 605.88
#2006-05-12| 600.13
#2006-05-15| 602.21
#2006-05-16| 599.47
#2006-05-17| 589.69
#2006-05-18| 589.88
#2006-05-19| 594.08
#2006-05-22| 597.59
#2006-05-23| 589.43
#2006-05-24| 592.02
#2006-05-25| 598.09
#2006-05-26| 604.22
#2006-05-29| .
#2006-05-30| 598.60
#2006-05-31| 608.45
#2006-06-01| 615.82
#2006-06-02| 622.67
#2006-06-05| 616.37
#2006-06-06| 615.66
#2006-06-07| 612.55
#2006-06-08| 615.32
#2006-06-09| 619.15
#2006-06-12| 618.64
#2006-06-13| 609.97
#2006-06-14| 607.32
#2006-06-15| 616.50
#2006-06-16| 616.75
#2006-06-19| 608.86
#2006-06-20| 609.79
#2006-06-21| 610.21
#2006-06-22| 607.18
#2006-06-23| 609.00
#2006-06-26| 611.94
#2006-06-27| 610.19
#2006-06-28| 613.72
#2006-06-29| 621.11
#2006-06-30| 623.18
#2006-07-03| 628.96
#2006-07-04| .
#2006-07-05| 625.20
#2006-07-06| 622.60
#2006-07-07| 626.86
#2006-07-10| 630.44
#2006-07-11| 634.84
#2006-07-12| 630.55
#2006-07-13| 628.38
#2006-07-14| 628.38
#2006-07-17| 629.40
#2006-07-18| 631.25
#2006-07-19| 639.70
#2006-07-20| 642.25
#2006-07-21| 643.42
#2006-07-24| 649.37
#2006-07-25| 652.65
#2006-07-26| 655.15
#2006-07-27| 651.43
#2006-07-28| 655.16
#2006-07-31| 653.14
#2006-08-01| 659.63
#2006-08-02| 659.19
#2006-08-03| 655.85
#2006-08-04| 655.73
#2006-08-07| 648.86
#2006-08-08| 653.82
#2006-08-09| 655.10
#2006-08-10| 655.02
#2006-08-11| 653.80
#2006-08-14| 656.60
#2006-08-15| 661.57
#2006-08-16| 656.20
#2006-08-17| 653.74
#2006-08-18| 660.82
#2006-08-21| 661.03
#2006-08-22| 665.75
#2006-08-23| 659.09
#2006-08-24| 661.27
#2006-08-25| 661.48
#2006-08-28| 666.72
#2006-08-29| 667.69
#2006-08-30| 663.63
#2006-08-31| 671.57
#2006-09-01| 670.56
#2006-09-04| .
#2006-09-05| 665.41
#2006-09-06| 661.45
#2006-09-07| 660.54
#2006-09-08| 661.26
#2006-09-11| 659.09
#2006-09-12| 655.20
#2006-09-13| 656.94
#2006-09-14| 653.30
#2006-09-15| 654.26
#2006-09-18| 651.71
#2006-09-19| 653.38
#2006-09-20| 652.40
#2006-09-21| 650.66
#2006-09-22| 649.83
#2006-09-25| 658.26
#2006-09-26| 658.38
#2006-09-27| 666.31
#2006-09-28| 664.01
#2006-09-29| 658.24
#2006-10-02| 662.54
#2006-10-03| 664.41
#2006-10-04| 667.84
#2006-10-05| 666.41
#2006-10-06| 662.30
#2006-10-09| 662.54
#2006-10-10| 666.74
#2006-10-11| 668.56
#2006-10-12| 670.80
#2006-10-13| 670.49
#2006-10-16| 673.70
#2006-10-17| 677.62
#2006-10-18| 683.61
#2006-10-19| 686.91
#2006-10-20| 690.69
#2006-10-23| 693.33
#2006-10-24| 693.18
#2006-10-25| 699.33
#2006-10-26| 697.73
#2006-10-27| 693.57
#2006-10-30| 693.58
#2006-10-31| 694.37
#2006-11-01| 698.26
#2006-11-02| 694.25
#2006-11-03| 691.16
#2006-11-06| 689.01
#2006-11-07| 687.95
#2006-11-08| 694.78
#2006-11-09| 695.08
#2006-11-10| 699.05
#2006-11-13| 699.47
#2006-11-14| 701.35
#2006-11-15| 699.68
#2006-11-16| 700.98
#2006-11-17| 701.70
#2006-11-20| 700.34
#2006-11-21| 701.42
#2006-11-22| 703.32
#2006-11-23| .
#2006-11-24| 704.74
#2006-11-27| 697.65
#2006-11-28| 702.32
#2006-11-29| 712.08
#2006-11-30| 713.31
#2006-12-01| 716.15
#2006-12-04| 723.35
#2006-12-05| 725.18
#2006-12-06| 722.04
#2006-12-07| 718.64
#2006-12-08| 717.26
#2006-12-11| 720.30
#2006-12-12| 723.09
#2006-12-13| 725.89
#2006-12-14| 727.84
#2006-12-15| 726.39
#2006-12-18| 720.65
#2006-12-19| 724.60
#2006-12-20| 721.86
#2006-12-21| 719.61
#2006-12-22| 718.23
#2006-12-25| .
#2006-12-26| 722.25
#2006-12-27| 724.95
#2006-12-28| 721.86
#2006-12-29| 720.14
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 722.88
#2007-01-04| 720.84
#2007-01-05| 707.71
#2007-01-08| 707.05
#2007-01-09| 708.42
#2007-01-10| 709.97
#2007-01-11| 710.04
#2007-01-12| 705.88
#2007-01-15| .
#2007-01-16| 707.74
#2007-01-17| 708.46
#2007-01-18| 706.88
#2007-01-19| 710.12
#2007-01-22| 709.55
#2007-01-23| 712.58
#2007-01-24| 717.62
#2007-01-25| 713.13
#2007-01-26| 714.62
#2007-01-29| 714.69
#2007-01-30| 717.86
#2007-01-31| 720.10
#2007-02-01| 726.40
#2007-02-02| 729.79
#2007-02-05| 737.26
#2007-02-06| 742.47
#2007-02-07| 743.45
#2007-02-08| 746.83
#2007-02-09| 747.32
#2007-02-12| 746.43
#2007-02-13| 751.70
#2007-02-14| 755.04
#2007-02-15| 751.02
#2007-02-16| 751.32
#2007-02-19| .
#2007-02-20| 754.97
#2007-02-21| 751.87
#2007-02-22| 753.71
#2007-02-23| 760.33
#2007-02-26| 777.67
#2007-02-27| 756.29
#2007-02-28| 756.37
#2007-03-01| 759.48
#2007-03-02| 748.45
#2007-03-05| 737.85
#2007-03-06| 747.89
#2007-03-07| 748.33
#2007-03-08| 750.45
#2007-03-09| 751.22
#2007-03-12| 759.32
#2007-03-13| 749.14
#2007-03-14| 753.68
#2007-03-15| 762.49
#2007-03-16| 758.17
#2007-03-19| 766.68
#2007-03-20| 777.05
#2007-03-21| 786.06
#2007-03-22| 786.15
#2007-03-23| 789.31
#2007-03-26| 793.08
#2007-03-27| 792.47
#2007-03-28| 792.45
#2007-03-29| 794.81
#2007-03-30| 789.95
#2007-04-02| 804.09
#2007-04-03| 804.71
#2007-04-04| 802.58
#2007-04-05| 805.03
#2007-04-06| .
#2007-04-09| 811.62
#2007-04-10| 814.40
#2007-04-11| 810.81
#2007-04-12| 808.28
#2007-04-13| 807.86
#2007-04-16| 813.62
#2007-04-17| 819.05
#2007-04-18| 820.44
#2007-04-19| 816.98
#2007-04-20| 823.90
#2007-04-23| 829.27
#2007-04-24| 833.78
#2007-04-25| 840.12
#2007-04-26| 834.85
#2007-04-27| 829.97
#2007-04-30| 822.55
#2007-05-01| 830.90
#2007-05-02| 835.35
#2007-05-03| 834.15
#2007-05-04| 835.66
#2007-05-07| 841.80
#2007-05-08| 837.86
#2007-05-09| 840.23
#2007-05-10| 830.99
#2007-05-11| 837.65
#2007-05-14| 840.39
#2007-05-15| 841.87
#2007-05-16| 846.64
#2007-05-17| 843.61
#2007-05-18| 848.47
#2007-05-21| 850.47
#2007-05-22| 847.45
#2007-05-23| 837.73
#2007-05-24| 815.38
#2007-05-25| 814.48
#2007-05-28| .
#2007-05-29| 819.81
#2007-05-30| 829.43
#2007-05-31| 831.61
#2007-06-01| 828.72
#2007-06-04| 826.64
#2007-06-05| 815.06
#2007-06-06| 803.36
#2007-06-07| 777.62
#2007-06-08| 785.55
#2007-06-11| 792.99
#2007-06-12| 782.26
#2007-06-13| 796.91
#2007-06-14| 800.56
#2007-06-15| 812.31
#2007-06-18| 804.75
#2007-06-19| 806.25
#2007-06-20| 786.19
#2007-06-21| 791.58
#2007-06-22| 778.05
#2007-06-25| 780.62
#2007-06-26| 778.20
#2007-06-27| 788.85
#2007-06-28| 787.51
#2007-06-29| 790.14
#2007-07-02| 806.02
#2007-07-03| 805.49
#2007-07-04| .
#2007-07-05| 802.76
#2007-07-06| 799.44
#2007-07-09| 801.55
#2007-07-10| 790.65
#2007-07-11| 794.83
#2007-07-12| 807.13
#2007-07-13| 816.97
#2007-07-16| 805.08
#2007-07-17| 804.42
#2007-07-18| 810.28
#2007-07-19| 825.41
#2007-07-20| 811.99
#2007-07-23| 816.72
#2007-07-24| 788.39
#2007-07-25| 790.20
#2007-07-26| 767.34
#2007-07-27| 753.72
#2007-07-30| 761.03
#2007-07-31| 758.73
#2007-08-01| 778.09
#2007-08-02| 784.97
#2007-08-03| 755.96
#2007-08-06| 780.21
#2007-08-07| 795.24
#2007-08-08| 802.71
#2007-08-09| 781.99
#2007-08-10| 778.29
#2007-08-13| 779.64
#2007-08-14| 764.90
#2007-08-15| 753.71
#2007-08-16| 751.32
#2007-08-17| 770.33
#2007-08-20| 769.74
#2007-08-21| 773.27
#2007-08-22| 782.49
#2007-08-23| 784.36
#2007-08-24| 791.45
#2007-08-27| 767.38
#2007-08-28| 757.12
#2007-08-29| 775.86
#2007-08-30| 769.28
#2007-08-31| 773.44
#2007-09-03| .
#2007-09-04| 787.84
#2007-09-05| 778.59
#2007-09-06| 787.66
#2007-09-07| 775.99
#2007-09-10| 777.12
#2007-09-11| 785.45
#2007-09-12| 787.59
#2007-09-13| 789.01
#2007-09-14| 791.93
#2007-09-17| 787.11
#2007-09-18| 803.40
#2007-09-19| 814.47
#2007-09-20| 807.14
#2007-09-21| 810.51
#2007-09-24| 810.38
#2007-09-25| 808.88
#2007-09-26| 814.59
#2007-09-27| 810.44
#2007-09-28| 800.05
#2007-10-01| 812.35
#2007-10-02| 810.56
#2007-10-03| 809.92
#2007-10-04| 816.39
#2007-10-05| 821.47
#2007-10-08| 818.99
#2007-10-09| 830.54
#2007-10-10| 825.51
#2007-10-11| 829.00
#2007-10-12| 832.45
#2007-10-15| 823.46
#2007-10-16| 820.92
#2007-10-17| 819.48
#2007-10-18| 819.25
#2007-10-19| 800.04
#2007-10-22| 804.58
#2007-10-23| 805.28
#2007-10-24| 809.15
#2007-10-25| 823.64
#2007-10-26| 835.66
#2007-10-29| 841.70
#2007-10-30| 840.59
#2007-10-31| 853.35
#2007-11-01| 836.13
#2007-11-02| 842.92
#2007-11-05| 851.13
#2007-11-06| 852.42
#2007-11-07| 832.45
#2007-11-08| 846.03
#2007-11-09| 836.89
#2007-11-12| 823.53
#2007-11-13| 829.67
#2007-11-14| 828.46
#2007-11-15| 829.43
#2007-11-16| 833.20
#2007-11-19| 833.95
#2007-11-20| 844.14
#2007-11-21| 834.41
#2007-11-22| .
#2007-11-23| 836.74
#2007-11-26| 831.53
#2007-11-27| 836.51
#2007-11-28| 847.86
#2007-11-29| 847.03
#2007-11-30| 850.83
#2007-12-03| 856.93
#2007-12-04| 864.45
#2007-12-05| 877.32
#2007-12-06| 876.81
#2007-12-07| 878.32
#2007-12-10| 879.79
#2007-12-11| 861.00
#2007-12-12| 863.37
#2007-12-13| 872.41
#2007-12-14| 858.90
#2007-12-17| 848.34
#2007-12-18| 859.41
#2007-12-19| 855.92
#2007-12-20| 858.03
#2007-12-21| 865.51
#2007-12-24| 865.85
#2007-12-25| .
#2007-12-26| 862.30
#2007-12-27| 856.14
#2007-12-28| 862.09
#2007-12-31| 855.23
#2008-01-01| .
#2008-01-02| 844.90
#2008-01-03| 847.06
#2008-01-04| 846.64
#2008-01-07| 863.21
#2008-01-08| 862.15
#2008-01-09| 872.14
#2008-01-10| 869.51
#2008-01-11| 862.82
#2008-01-14| 865.48
#2008-01-15| 853.93
#2008-01-16| 841.72
#2008-01-17| 810.58
#2008-01-18| 798.80
#2008-01-21| .
#2008-01-22| 773.11
#2008-01-23| 795.74
#2008-01-24| 778.10
#2008-01-25| 766.38
#2008-01-28| 776.52
#2008-01-29| 780.12
#2008-01-30| 778.61
#2008-01-31| 793.69
#2008-02-01| 806.12
#2008-02-04| 818.37
#2008-02-05| 791.88
#2008-02-06| 790.89
#2008-02-07| 787.76
#2008-02-08| 785.46
#2008-02-11| 792.25
#2008-02-12| 799.17
#2008-02-13| 800.94
#2008-02-14| 794.08
#2008-02-15| 796.80
#2008-02-18| .
#2008-02-19| 798.04
#2008-02-20| 799.36
#2008-02-21| 786.78
#2008-02-22| 794.61
#2008-02-25| 799.06
#2008-02-26| 806.18
#2008-02-27| 793.05
#2008-02-28| 789.46
#2008-02-29| 767.50
#2008-03-03| 775.74
#2008-03-04| 784.87
#2008-03-05| 787.37
#2008-03-06| 771.21
#2008-03-07| 768.26
#2008-03-10| 762.75
#2008-03-11| 783.80
#2008-03-12| 774.48
#2008-03-13| 776.08
#2008-03-14| 768.39
#2008-03-17| 764.00
#2008-03-18| 778.53
#2008-03-19| 760.37
#2008-03-20| 762.92
#2008-03-21| .
#2008-03-24| 761.25
#2008-03-25| 762.05
#2008-03-26| 765.83
#2008-03-27| 769.94
#2008-03-28| 763.33
#2008-03-31| 771.43
#2008-04-01| 789.45
#2008-04-02| 794.31
#2008-04-03| 790.93
#2008-04-04| 794.95
#2008-04-07| 796.79
#2008-04-08| 800.75
#2008-04-09| 802.13
#2008-04-10| 797.68
#2008-04-11| 796.84
#2008-04-14| 799.06
#2008-04-15| 806.03
#2008-04-16| 823.35
#2008-04-17| 824.02
#2008-04-18| 828.02
#2008-04-21| 823.60
#2008-04-22| 820.14
#2008-04-23| 826.19
#2008-04-24| 821.53
#2008-04-25| 824.06
#2008-04-28| 823.66
#2008-04-29| 816.89
#2008-04-30| 817.22
#2008-05-01| 824.92
#2008-05-02| 834.43
#2008-05-05| 826.45
#2008-05-06| 827.52
#2008-05-07| 816.48
#2008-05-08| 820.31
#2008-05-09| 821.78
#2008-05-12| 828.19
#2008-05-13| 826.96
#2008-05-14| 832.21
#2008-05-15| 831.72
#2008-05-16| 838.42
#2008-05-19| 846.90
#2008-05-20| 849.12
#2008-05-21| 848.52
#2008-05-22| 852.24
#2008-05-23| 836.44
#2008-05-26| .
#2008-05-27| 841.48
#2008-05-28| 842.65
#2008-05-29| 846.54
#2008-05-30| 846.75
#2008-06-02| 839.45
#2008-06-03| 835.24
#2008-06-04| 843.78
#2008-06-05| 854.29
#2008-06-06| 835.26
#2008-06-09| 847.65
#2008-06-10| 846.82
#2008-06-11| 840.75
#2008-06-12| 838.39
#2008-06-13| 849.14
#2008-06-16| 849.00
#2008-06-17| 851.67
#2008-06-18| 847.85
#2008-06-19| 851.57
#2008-06-20| 839.31
#2008-06-23| 847.13
#2008-06-24| 843.31
#2008-06-25| 847.86
#2008-06-26| 827.86
#2008-06-27| 822.34
#2008-06-30| 839.34
#2008-07-01| 844.07
#2008-07-02| 836.29
#2008-07-03| 827.79
#2008-07-04| .
#2008-07-07| 818.49
#2008-07-08| 820.33
#2008-07-09| 826.36
#2008-07-10| 830.65
#2008-07-11| 825.48
#2008-07-14| 816.43
#2008-07-15| 810.03
#2008-07-16| 795.32
#2008-07-17| 781.47
#2008-07-18| 787.49
#2008-07-21| 798.04
#2008-07-22| 795.76
#2008-07-23| 777.94
#2008-07-24| 770.99
#2008-07-25| 766.88
#2008-07-28| 765.33
#2008-07-29| 769.08
#2008-07-30| 782.03
#2008-07-31| 777.10
#2008-08-01| 755.70
#2008-08-04| 743.96
#2008-08-05| 752.76
#2008-08-06| 753.47
#2008-08-07| 749.34
#2008-08-08| 757.53
#2008-08-11| 764.18
#2008-08-12| 748.85
#2008-08-13| 757.82
#2008-08-14| 749.73
#2008-08-15| 754.42
#2008-08-18| 755.33
#2008-08-19| 756.78
#2008-08-20| 762.58
#2008-08-21| 769.74
#2008-08-22| 770.38
#2008-08-25| 762.88
#2008-08-26| 771.63
#2008-08-27| 778.80
#2008-08-28| 782.58
#2008-08-29| 769.43
#2008-09-01| .
#2008-09-02| 755.62
#2008-09-03| 744.89
#2008-09-04| 736.79
#2008-09-05| 724.23
#2008-09-08| 739.10
#2008-09-09| 713.61
#2008-09-10| 719.95
#2008-09-11| 727.72
#2008-09-12| 739.57
#2008-09-15| 711.99
#2008-09-16| 706.91
#2008-09-17| 670.81
#2008-09-18| 694.56
#2008-09-19| 716.88
#2008-09-22| 700.70
#2008-09-23| 691.63
#2008-09-24| 690.95
#2008-09-25| 708.98
#2008-09-26| 702.13
#2008-09-29| 663.27
#2008-09-30| 672.30
#2008-10-01| 672.22
#2008-10-02| 650.71
#2008-10-03| 644.64
#2008-10-06| 609.09
#2008-10-07| 584.44
#2008-10-08| 573.56
#2008-10-09| 537.04
#2008-10-10| 512.23
#2008-10-13| 585.68
#2008-10-14| 578.46
#2008-10-15| 530.48
#2008-10-16| 550.53
#2008-10-17| 557.19
#2008-10-20| 605.51
#2008-10-21| 584.08
#2008-10-22| 547.94
#2008-10-23| 569.81
#2008-10-24| 552.59
#2008-10-27| 532.27
#2008-10-28| 585.97
#2008-10-29| 573.70
#2008-10-30| 601.68
#2008-10-31| 594.77
#2008-11-03| 594.05
#2008-11-04| 607.76
#2008-11-05| 584.04
#2008-11-06| 559.71
#2008-11-07| 587.48
#2008-11-10| 572.92
#2008-11-11| 571.41
#2008-11-12| 553.76
#2008-11-13| 595.69
#2008-11-14| 576.34
#2008-11-17| 574.59
#2008-11-18| 576.55
#2008-11-19| 555.28
#2008-11-20| 523.50
#2008-11-21| 568.43
#2008-11-24| 580.95
#2008-11-25| 584.30
#2008-11-26| 591.63
#2008-11-27| .
#2008-11-28| 602.15
#2008-12-01| 560.07
#2008-12-02| 573.14
#2008-12-03| 584.83
#2008-12-04| 557.69
#2008-12-05| 571.68
#2008-12-08| 576.95
#2008-12-09| 568.07
#2008-12-10| 580.41
#2008-12-11| 574.22
#2008-12-12| 578.08
#2008-12-15| 568.02
#2008-12-16| 587.94
#2008-12-17| 571.77
#2008-12-18| 573.31
#2008-12-19| 573.64
#2008-12-22| 570.76
#2008-12-23| 561.42
#2008-12-24| 565.31
#2008-12-25| .
#2008-12-26| 569.27
#2008-12-29| 568.58
#2008-12-30| 578.56
#2008-12-31| 589.90
#2009-01-01| .
#2009-01-02| 604.33
#2009-01-05| 608.96
#2009-01-06| 606.03
#2009-01-07| 594.14
#2009-01-08| 597.33
#2009-01-09| 590.74
#2009-01-12| 589.58
#2009-01-13| 579.49
#2009-01-14| 570.46
#2009-01-15| 573.61
#2009-01-16| 584.99
#2009-01-19| .
#2009-01-20| 571.21
#2009-01-21| 580.30
#2009-01-22| 578.39
#2009-01-23| 580.13
#2009-01-26| 592.97
#2009-01-27| 595.27
#2009-01-28| 600.92
#2009-01-29| 596.21
#2009-01-30| 583.37
#2009-02-02| 586.22
#2009-02-03| 591.52
#2009-02-04| 596.30
#2009-02-05| 600.53
#2009-02-06| 608.18
#2009-02-09| 602.32
#2009-02-10| 584.59
#2009-02-11| 581.42
#2009-02-12| 576.66
#2009-02-13| 575.72
#2009-02-16| .
#2009-02-17| 546.81
#2009-02-18| 539.22
#2009-02-19| 540.16
#2009-02-20| 525.50
#2009-02-23| 511.64
#2009-02-24| 528.97
#2009-02-25| 524.82
#2009-02-26| 516.46
#2009-02-27| 508.67
#2009-03-02| 487.79
#2009-03-03| 470.92
#2009-03-04| 480.32
#2009-03-05| 462.23
#2009-03-06| 464.16
#2009-03-09| 453.18
#2009-03-10| 465.15
#2009-03-11| 462.75
#2009-03-12| 470.90
#2009-03-13| 477.02
#2009-03-16| 488.16
#2009-03-17| 497.69
#2009-03-18| 511.49
#2009-03-19| 518.94
#2009-03-20| 514.95
#2009-03-23| 536.62
#2009-03-24| 523.92
#2009-03-25| 523.90
#2009-03-26| 532.78
#2009-03-27| 524.48
#2009-03-30| 513.70
#2009-03-31| 521.97
#2009-04-01| 523.28
#2009-04-02| 530.36
#2009-04-03| 533.74
#2009-04-06| 528.26
#2009-04-07| 524.46
#2009-04-08| 531.74
#2009-04-09| 532.34
#2009-04-10| .
#2009-04-13| 525.58
#2009-04-14| 518.61
#2009-04-15| 525.87
#2009-04-16| 527.65
#2009-04-17| 528.83
#2009-04-20| 520.41
#2009-04-21| 523.27
#2009-04-22| 516.90
#2009-04-23| 518.13
#2009-04-24| 516.25
#2009-04-27| 520.63
#2009-04-28| 521.87
#2009-04-29| 527.65
#2009-04-30| 526.92
#2009-05-01| 540.06
#2009-05-04| 548.91
#2009-05-05| 547.73
#2009-05-06| 546.78
#2009-05-07| 549.84
#2009-05-08| 559.46
#2009-05-11| 555.99
#2009-05-12| 558.11
#2009-05-13| 543.77
#2009-05-14| 542.60
#2009-05-15| 529.92
#2009-05-18| 530.71
#2009-05-19| 540.23
#2009-05-20| 532.57
#2009-05-21| 526.23
#2009-05-22| 529.23
#2009-05-25| .
#2009-05-26| 544.51
#2009-05-27| 534.58
#2009-05-28| 545.71
#2009-05-29| 550.38
#2009-06-01| 569.13
#2009-06-02| 563.23
#2009-06-03| 552.75
#2009-06-04| 557.81
#2009-06-05| 558.69
#2009-06-08| 555.60
#2009-06-09| 553.22
#2009-06-10| 561.56
#2009-06-11| 572.97
#2009-06-12| 580.22
#2009-06-15| 567.62
#2009-06-16| 564.79
#2009-06-17| 564.37
#2009-06-18| 576.89
#2009-06-19| 570.30
#2009-06-22| 568.99
#2009-06-23| 563.63
#2009-06-24| 568.10
#2009-06-25| 578.24
#2009-06-26| 575.86
#2009-06-29| 583.50
#2009-06-30| 580.66
#2009-07-01| 588.71
#2009-07-02| 569.49
#2009-07-03| .
#2009-07-06| 573.72
#2009-07-07| 561.06
#2009-07-08| 559.82
#2009-07-09| 561.98
#2009-07-10| 559.75
#2009-07-13| 568.57
#2009-07-14| 573.42
#2009-07-15| 584.97
#2009-07-16| 586.38
#2009-07-17| 582.34
#2009-07-20| 587.29
#2009-07-21| 594.16
#2009-07-22| 591.20
#2009-07-23| 606.71
#2009-07-24| 615.64
#2009-07-27| 615.16
#2009-07-28| 605.84
#2009-07-29| 603.58
#2009-07-30| 612.06
#2009-07-31| 605.92
#2009-08-03| 611.33
#2009-08-04| 605.13
#2009-08-05| 599.73
#2009-08-06| 600.80
#2009-08-07| 606.44
#2009-08-10| 608.30
#2009-08-11| 606.19
#2009-08-12| 610.09
#2009-08-13| 609.52
#2009-08-14| 609.36
#2009-08-17| 601.10
#2009-08-18| 602.28
#2009-08-19| 606.76
#2009-08-20| 610.43
#2009-08-21| 621.74
#2009-08-24| 622.90
#2009-08-25| 619.92
#2009-08-26| 619.81
#2009-08-27| 617.94
#2009-08-28| 617.83
#2009-08-31| 610.64
#2009-09-01| 605.57
#2009-09-02| 600.73
#2009-09-03| 602.51
#2009-09-04| 605.21
#2009-09-07| .
#2009-09-08| 607.33
#2009-09-09| 607.16
#2009-09-10| 607.89
#2009-09-11| 605.71
#2009-09-14| 614.48
#2009-09-15| 619.80
#2009-09-16| 628.95
#2009-09-17| 625.58
#2009-09-18| 627.09
#2009-09-21| 624.37
#2009-09-22| 624.00
#2009-09-23| 620.36
#2009-09-24| 618.73
#2009-09-25| 616.51
#2009-09-28| 622.69
#2009-09-29| 624.13
#2009-09-30| 618.64
#2009-10-01| 607.22
#2009-10-02| 601.74
#2009-10-05| 610.28
#2009-10-06| 614.30
#2009-10-07| 613.43
#2009-10-08| 615.37
#2009-10-09| 619.00
#2009-10-12| 622.50
#2009-10-13| 618.92
#2009-10-14| 621.66
#2009-10-15| 627.51
#2009-10-16| 628.36
#2009-10-19| 636.98
#2009-10-20| 629.62
#2009-10-21| 629.78
#2009-10-22| 631.36
#2009-10-23| 621.11
#2009-10-26| 612.92
#2009-10-27| 610.56
#2009-10-28| 603.75
#2009-10-29| 610.32
#2009-10-30| 598.29
#2009-11-02| 596.82
#2009-11-03| 596.24
#2009-11-04| 600.25
#2009-11-05| 610.30
#2009-11-06| 608.73
#2009-11-09| 619.59
#2009-11-10| 622.37
#2009-11-11| 620.73
#2009-11-12| 612.15
#2009-11-13| 617.39
#2009-11-16| 625.71
#2009-11-17| 624.36
#2009-11-18| 621.43
#2009-11-19| 613.35
#2009-11-20| 614.54
#2009-11-23| 622.79
#2009-11-24| 625.21
#2009-11-25| 631.26
#2009-11-26| .
#2009-11-27| 621.38
#2009-11-30| 625.96
#2009-12-01| 636.69
#2009-12-02| 644.29
#2009-12-03| 645.52
#2009-12-04| 643.65
#2009-12-07| 648.74
#2009-12-08| 646.69
#2009-12-09| 648.52
#2009-12-10| 656.28
#2009-12-11| 666.83
#2009-12-14| 670.32
#2009-12-15| 668.53
#2009-12-16| 666.78
#2009-12-17| 662.88
#2009-12-18| 665.45
#2009-12-21| 668.33
#2009-12-22| 664.54
#2009-12-23| 665.61
#2009-12-24| 670.16
#2009-12-25| .
#2009-12-28| 670.83
#2009-12-29| 670.71
#2009-12-30| 671.14
#2009-12-31| 661.25
#2010-01-01| .
#2010-01-04| 663.68
#2010-01-05| 657.09
#2010-01-06| 660.58
#2010-01-07| 657.92
#2010-01-08| 657.55
#2010-01-11| 664.32
#2010-01-12| 661.48
#2010-01-13| 667.85
#2010-01-14| 666.15
#2010-01-15| 662.02
#2010-01-18| .
#2010-01-19| 670.40
#2010-01-20| 663.53
#2010-01-21| 654.44
#2010-01-22| 641.08
#2010-01-25| 644.91
#2010-01-26| 646.41
#2010-01-27| 642.81
#2010-01-28| 637.01
#2010-01-29| 632.26
#2010-02-01| 637.21
#2010-02-02| 642.58
#2010-02-03| 637.88
#2010-02-04| 621.22
#2010-02-05| 619.74
#2010-02-08| 613.36
#2010-02-09| 619.17
#2010-02-10| 616.40
#2010-02-11| 620.90
#2010-02-12| 617.94
#2010-02-15| .
#2010-02-16| 629.30
#2010-02-17| 628.44
#2010-02-18| 631.76
#2010-02-19| 640.55
#2010-02-22| 636.82
#2010-02-23| 631.23
#2010-02-24| 632.80
#2010-02-25| 631.10
#2010-02-26| 626.63
#2010-03-01| 634.59
#2010-03-02| 637.46
#2010-03-03| 636.87
#2010-03-04| 637.09
#2010-03-05| 644.19
#2010-03-08| 645.07
#2010-03-09| 643.45
#2010-03-10| 644.79
#2010-03-11| 646.50
#2010-03-12| 642.63
#2010-03-15| 644.93
#2010-03-16| 651.43
#2010-03-17| 653.57
#2010-03-18| 650.94
#2010-03-19| 649.43
#2010-03-22| 645.84
#2010-03-23| 648.52
#2010-03-24| 642.30
#2010-03-25| 637.66
#2010-03-26| 639.62
#2010-03-29| 647.74
#2010-03-30| 647.08
#2010-03-31| 644.78
#2010-04-01| 652.85
#2010-04-02| .
#2010-04-05| 657.17
#2010-04-06| 662.66
#2010-04-07| 656.40
#2010-04-08| 652.71
#2010-04-09| 656.38
#2010-04-12| 658.57
#2010-04-13| 656.16
#2010-04-14| 656.85
#2010-04-15| 656.25
#2010-04-16| 649.23
#2010-04-19| 650.21
#2010-04-20| 657.59
#2010-04-21| 658.96
#2010-04-22| 661.10
#2010-04-23| 666.76
#2010-04-26| 664.24
#2010-04-27| 652.57
#2010-04-28| 658.86
#2010-04-29| 660.68
#2010-04-30| 662.98
#2010-05-03| 672.04
#2010-05-04| 659.57
#2010-05-05| 654.34
#2010-05-06| 636.31
#2010-05-07| 631.36
#2010-05-10| 652.37
#2010-05-11| 653.65
#2010-05-12| 660.43
#2010-05-13| 656.95
#2010-05-14| 651.03
#2010-05-17| 651.30
#2010-05-18| 644.70
#2010-05-19| 638.47
#2010-05-20| 616.46
#2010-05-21| 619.81
#2010-05-24| 614.64
#2010-05-25| 610.50
#2010-05-26| 611.09
#2010-05-27| 624.09
#2010-05-28| 623.86
#2010-05-31| .
#2010-06-01| 609.25
#2010-06-02| 622.62
#2010-06-03| 629.27
#2010-06-04| 609.97
#2010-06-07| 612.43
#2010-06-08| 620.98
#2010-06-09| 617.32
#2010-06-10| 633.87
#2010-06-11| 634.03
#2010-06-14| 636.91
#2010-06-15| 650.27
#2010-06-16| 653.86
#2010-06-17| 658.63
#2010-06-18| 659.97
#2010-06-21| 655.15
#2010-06-22| 639.70
#2010-06-23| 632.80
#2010-06-24| 630.22
#2010-06-25| 632.92
#2010-06-28| 637.53
#2010-06-29| 624.16
#2010-06-30| 619.90
#2010-07-01| 617.52
#2010-07-02| 618.05
#2010-07-05| .
#2010-07-06| 625.17
#2010-07-07| 644.39
#2010-07-08| 649.84
#2010-07-09| 653.93
#2010-07-12| 655.81
#2010-07-13| 658.49
#2010-07-14| 658.46
#2010-07-15| 662.18
#2010-07-16| 650.50
#2010-07-19| 659.91
#2010-07-20| 666.11
#2010-07-21| 656.78
#2010-07-22| 668.09
#2010-07-23| 669.01
#2010-07-26| 674.18
#2010-07-27| 683.74
#2010-07-28| 679.30
#2010-07-29| 669.33
#2010-07-30| 665.36
#2010-08-02| 678.24
#2010-08-03| 676.32
#2010-08-04| 677.86
#2010-08-05| 679.13
#2010-08-06| 679.94
#2010-08-09| 682.86
#2010-08-10| 684.95
#2010-08-11| 671.36
#2010-08-12| 669.41
#2010-08-13| 672.34
#2010-08-16| 672.33
#2010-08-17| 678.96
#2010-08-18| 675.51
#2010-08-19| 665.96
#2010-08-20| 667.04
#2010-08-23| 670.43
#2010-08-24| 671.38
#2010-08-25| 671.09
#2010-08-26| 667.92
#2010-08-27| 680.21
#2010-08-30| 670.53
#2010-08-31| 672.98
#2010-09-01| 688.35
#2010-09-02| 687.64
#2010-09-03| 691.99
#2010-09-06| .
#2010-09-07| 687.69
#2010-09-08| 685.41
#2010-09-09| 690.40
#2010-09-10| 688.07
#2010-09-13| 691.56
#2010-09-14| 690.24
#2010-09-15| 686.85
#2010-09-16| 683.54
#2010-09-17| 682.83
#2010-09-20| 691.72
#2010-09-21| 688.22
#2010-09-22| 692.14
#2010-09-23| 685.49
#2010-09-24| 696.76
#2010-09-27| 697.79
#2010-09-28| 699.91
#2010-09-29| 698.13
#2010-09-30| 696.36
#2010-10-01| 701.44
#2010-10-04| 698.55
#2010-10-05| 706.56
#2010-10-06| 703.92
#2010-10-07| 704.78
#2010-10-08| 706.94
#2010-10-11| 707.37
#2010-10-12| 705.04
#2010-10-13| 707.51
#2010-10-14| 706.21
#2010-10-15| 708.57
#2010-10-18| 714.36
#2010-10-19| 709.71
#2010-10-20| 715.00
#2010-10-21| 711.51
#2010-10-22| 708.29
#2010-10-25| 706.54
#2010-10-26| 705.47
#2010-10-27| 702.98
#2010-10-28| 705.39
#2010-10-29| 706.83
#2010-11-01| 701.45
#2010-11-02| 709.80
#2010-11-03| 708.24
#2010-11-04| 716.45
#2010-11-05| 716.38
#2010-11-08| 712.67
#2010-11-09| 710.77
#2010-11-10| 708.04
#2010-11-11| 707.96
#2010-11-12| 702.13
#2010-11-15| 704.83
#2010-11-16| 695.53
#2010-11-17| 695.62
#2010-11-18| 699.83
#2010-11-19| 698.14
#2010-11-22| 700.07
#2010-11-23| 692.97
#2010-11-24| 697.04
#2010-11-25| .
#2010-11-26| 693.35
#2010-11-29| 690.84
#2010-11-30| 690.19
#2010-12-01| 698.38
#2010-12-02| 701.51
#2010-12-03| 703.34
#2010-12-06| 700.79
#2010-12-07| 697.20
#2010-12-08| 694.98
#2010-12-09| 697.10
#2010-12-10| 699.90
#2010-12-13| 703.36
#2010-12-14| 705.23
#2010-12-15| 698.84
#2010-12-16| 704.81
#2010-12-17| 707.08
#2010-12-20| 709.80
#2010-12-21| 710.38
#2010-12-22| 713.97
#2010-12-23| 714.23
#2010-12-24| .
#2010-12-27| 713.77
#2010-12-28| 715.51
#2010-12-29| 714.82
#2010-12-30| 713.26
#2010-12-31| 712.72
#2011-01-03| 716.90
#2011-01-04| 720.08
#2011-01-05| 716.82
#2011-01-06| 716.70
#2011-01-07| 719.74
#2011-01-10| 716.48
#2011-01-11| 718.26
#2011-01-12| 721.82
#2011-01-13| 721.17
#2011-01-14| 724.75
#2011-01-17| .
#2011-01-18| 726.77
#2011-01-19| 725.03
#2011-01-20| 728.13
#2011-01-21| 727.90
#2011-01-24| 732.14
#2011-01-25| 730.92
#2011-01-26| 729.39
#2011-01-27| 732.06
#2011-01-28| 722.58
#2011-01-31| 724.28
#2011-02-01| 732.69
#2011-02-02| 729.54
#2011-02-03| 732.00
#2011-02-04| 728.22
#2011-02-07| 732.89
#2011-02-08| 732.95
#2011-02-09| 732.00
#2011-02-10| 733.08
#2011-02-11| 732.67
#2011-02-14| 728.76
#2011-02-15| 730.89
#2011-02-16| 729.34
#2011-02-17| 732.00
#2011-02-18| 732.28
#2011-02-21| .
#2011-02-22| 729.08
#2011-02-23| 726.53
#2011-02-24| 724.02
#2011-02-25| 729.34
#2011-02-28| 736.74
#2011-03-01| 729.90
#2011-03-02| 732.39
#2011-03-03| 740.00
#2011-03-04| 735.94
#2011-03-07| 737.58
#2011-03-08| 745.21
#2011-03-09| 751.91
#2011-03-10| 740.34
#2011-03-11| 742.96
#2011-03-14| 734.43
#2011-03-15| 721.62
#2011-03-16| 710.82
#2011-03-17| 713.47
#2011-03-18| 715.92
#2011-03-21| 726.08
#2011-03-22| 726.64
#2011-03-23| 726.18
#2011-03-24| 729.34
#2011-03-25| 730.36
#2011-03-28| 727.19
#2011-03-29| 734.00
#2011-03-30| 742.75
#2011-03-31| 741.34
#2011-04-01| 747.12
#2011-04-04| 746.65
#2011-04-05| 744.56
#2011-04-06| 749.42
#2011-04-07| 746.07
#2011-04-08| 744.60
#2011-04-11| 734.87
#2011-04-12| 731.26
#2011-04-13| 733.63
#2011-04-14| 737.12
#2011-04-15| 744.88
#2011-04-18| 737.62
#2011-04-19| 737.72
#2011-04-20| 747.25
#2011-04-21| 749.08
#2011-04-22| .
#2011-04-25| 749.41
#2011-04-26| 755.93
#2011-04-27| 762.33
#2011-04-28| 768.06
#2011-04-29| 770.26
#2011-05-02| 770.08
#2011-05-03| 773.06
#2011-05-04| 771.06
#2011-05-05| 764.99
#2011-05-06| 770.13
#2011-05-09| 773.05
#2011-05-10| 783.08
#2011-05-11| 779.58
#2011-05-12| 786.03
#2011-05-13| 782.20
#2011-05-16| 781.52
#2011-05-17| 785.72
#2011-05-18| 785.06
#2011-05-19| 786.90
#2011-05-20| 786.78
#2011-05-23| 776.89
#2011-05-24| 775.73
#2011-05-25| 775.45
#2011-05-26| 775.17
#2011-05-27| 776.01
#2011-05-30| .
#2011-05-31| 781.86
#2011-06-01| 773.11
#2011-06-02| 770.52
#2011-06-03| 765.06
#2011-06-06| 760.81
#2011-06-07| 762.25
#2011-06-08| 764.48
#2011-06-09| 764.66
#2011-06-10| 760.54
#2011-06-13| 762.71
#2011-06-14| 766.39
#2011-06-15| 756.67
#2011-06-16| 762.30
#2011-06-17| 767.47
#2011-06-20| 771.54
#2011-06-21| 773.35
#2011-06-22| 768.37
#2011-06-23| 762.24
#2011-06-24| 763.25
#2011-06-27| 768.58
#2011-06-28| 773.45
#2011-06-29| 777.23
#2011-06-30| 780.05
#2011-07-01| 790.10
#2011-07-04| .
#2011-07-05| 785.71
#2011-07-06| 787.67
#2011-07-07| 790.67
#2011-07-08| 788.00
#2011-07-11| 778.72
#2011-07-12| 781.83
#2011-07-13| 780.39
#2011-07-14| 776.64
#2011-07-15| 778.77
#2011-07-18| 770.86
#2011-07-19| 777.35
#2011-07-20| 781.31
#2011-07-21| 792.97
#2011-07-22| 788.83
#2011-07-25| 790.45
#2011-07-26| 787.12
#2011-07-27| 783.72
#2011-07-28| 779.35
#2011-07-29| 772.09
#2011-08-01| 774.30
#2011-08-02| 761.29
#2011-08-03| 761.05
#2011-08-04| 734.99
#2011-08-05| 738.37
#2011-08-08| 696.13
#2011-08-09| 721.91
#2011-08-10| 707.24
#2011-08-11| 738.76
#2011-08-12| 734.40
#2011-08-15| 760.12
#2011-08-16| 757.43
#2011-08-17| 762.73
#2011-08-18| 750.64
#2011-08-19| 744.55
#2011-08-22| 743.04
#2011-08-23| 758.07
#2011-08-24| 774.68
#2011-08-25| 762.82
#2011-08-26| 763.43
#2011-08-29| 779.27
#2011-08-30| 779.10
#2011-08-31| 784.77
#2011-09-01| 780.48
#2011-09-02| 770.34
#2011-09-05| .
#2011-09-06| 765.25
#2011-09-07| 774.91
#2011-09-08| 774.19
#2011-09-09| 757.62
#2011-09-12| 763.54
#2011-09-13| 768.12
#2011-09-14| 774.79
#2011-09-15| 784.93
#2011-09-16| 791.94
#2011-09-19| 787.97
#2011-09-20| 797.36
#2011-09-21| 782.54
#2011-09-22| 767.15
#2011-09-23| 773.47
#2011-09-26| 780.83
#2011-09-27| 784.35
#2011-09-28| 774.83
#2011-09-29| 787.61
#2011-09-30| 778.38
#2011-10-03| 759.06
#2011-10-04| 757.60
#2011-10-05| 759.61
#2011-10-06| 772.83
#2011-10-07| 774.64
#2011-10-10| 791.01
#2011-10-11| 783.65
#2011-10-12| 782.88
#2011-10-13| 783.92
#2011-10-14| 791.05
#2011-10-17| 788.28
#2011-10-18| 795.35
#2011-10-19| 795.58
#2011-10-20| 799.54
#2011-10-21| 812.87
#2011-10-24| 811.46
#2011-10-25| 799.98
#2011-10-26| 805.62
#2011-10-27| 824.59
#2011-10-28| 820.36
#2011-10-31| 813.95
#2011-11-01| 796.42
#2011-11-02| 810.38
#2011-11-03| 822.12
#2011-11-04| 818.12
#2011-11-07| 822.36
#2011-11-08| 828.00
#2011-11-09| 808.92
#2011-11-10| 814.40
#2011-11-11| 825.84
#2011-11-14| 816.47
#2011-11-15| 818.72
#2011-11-16| 808.83
#2011-11-17| 804.14
#2011-11-18| 809.52
#2011-11-21| 798.59
#2011-11-22| 789.56
#2011-11-23| 777.23
#2011-11-24| .
#2011-11-25| 780.26
#2011-11-28| 790.99
#2011-11-29| 800.40
#2011-11-30| 822.36
#2011-12-01| 820.76
#2011-12-02| 813.09
#2011-12-05| 819.95
#2011-12-06| 821.28
#2011-12-07| 819.20
#2011-12-08| 806.85
#2011-12-09| 818.18
#2011-12-12| 810.27
#2011-12-13| 813.73
#2011-12-14| 806.57
#2011-12-15| 817.96
#2011-12-16| 816.68
#2011-12-19| 810.02
#2011-12-20| 828.19
#2011-12-21| 839.95
#2011-12-22| 841.16
#2011-12-23| 847.28
#2011-12-26| .
#2011-12-27| 854.18
#2011-12-28| 848.96
#2011-12-29| 855.95
#2011-12-30| 850.05
#2012-01-02| .
#2012-01-03| 837.06
#2012-01-04| 833.09
#2012-01-05| 834.16
#2012-01-06| 828.77
#2012-01-09| 830.24
#2012-01-10| 831.66
#2012-01-11| 828.16
#2012-01-12| 826.67
#2012-01-13| 825.90
#2012-01-16| .
#2012-01-17| 826.98
#2012-01-18| 826.59
#2012-01-19| 819.44
#2012-01-20| 821.57
#2012-01-23| 823.96
#2012-01-24| 817.73
#2012-01-25| 830.20
#2012-01-26| 833.05
#2012-01-27| 822.87
#2012-01-30| 818.98
#2012-01-31| 821.86
#2012-02-01| 825.09
#2012-02-02| 822.91
#2012-02-03| 825.50
#2012-02-06| 822.96
#2012-02-07| 828.95
#2012-02-08| 829.58
#2012-02-09| 827.57
#2012-02-10| 826.03
#2012-02-13| 825.24
#2012-02-14| 825.95
#2012-02-15| 822.11
#2012-02-16| 831.36
#2012-02-17| 831.00
#2012-02-20| .
#2012-02-21| 829.58
#2012-02-22| 830.81
#2012-02-23| 830.67
#2012-02-24| 833.90
#2012-02-27| 832.17
#2012-02-28| 827.84
#2012-02-29| 828.49
#2012-03-01| 830.41
#2012-03-02| 830.06
#2012-03-05| 831.49
#2012-03-06| 827.01
#2012-03-07| 828.14
#2012-03-08| 832.32
#2012-03-09| 836.44
#2012-03-12| 844.74
#2012-03-13| 847.05
#2012-03-14| 835.52
#2012-03-15| 835.30
#2012-03-16| 833.66
#2012-03-19| 829.91
#2012-03-20| 830.65
#2012-03-21| 829.31
#2012-03-22| 829.28
#2012-03-23| 829.90
#2012-03-26| 836.10
#2012-03-27| 839.29
#2012-03-28| 833.01
#2012-03-29| 836.00
#2012-03-30| 839.90
#2012-04-02| 843.33
#2012-04-03| 844.26
#2012-04-04| 842.36
#2012-04-05| 836.57
#2012-04-06| .
#2012-04-09| 831.48
#2012-04-10| 819.54
#2012-04-11| 820.97
#2012-04-12| 824.84
#2012-04-13| 821.39
#2012-04-16| 828.50
#2012-04-17| 834.94
#2012-04-18| 832.78
#2012-04-19| 830.22
#2012-04-20| 838.72
#2012-04-23| 833.42
#2012-04-24| 840.20
#2012-04-25| 844.66
#2012-04-26| 850.13
#2012-04-27| 853.30
#2012-04-30| 855.33
#2012-05-01| 859.94
#2012-05-02| 854.39
#2012-05-03| 849.62
#2012-05-04| 849.80
#2012-05-07| 848.48
#2012-05-08| 850.61
#2012-05-09| 849.42
#2012-05-10| 858.60
#2012-05-11| 858.46
#2012-05-14| 855.34
#2012-05-15| 850.50
#2012-05-16| 850.54
#2012-05-17| 844.34
#2012-05-18| 843.17
#2012-05-21| 845.96
#2012-05-22| 851.05
#2012-05-23| 845.16
#2012-05-24| 850.29
#2012-05-25| 852.01
#2012-05-28| .
#2012-05-29| 855.91
#2012-05-30| 848.97
#2012-05-31| 854.39
#2012-06-01| 849.58
#2012-06-04| 851.95
#2012-06-05| 855.55
#2012-06-06| 867.46
#2012-06-07| 872.42
#2012-06-08| 874.67
#2012-06-11| 871.37
#2012-06-12| 873.46
#2012-06-13| 872.39
#2012-06-14| 879.05
#2012-06-15| 882.69
#2012-06-18| 885.79
#2012-06-19| 885.37
#2012-06-20| 876.34
#2012-06-21| 866.63
#2012-06-22| 868.52
#2012-06-25| 865.42
#2012-06-26| 867.81
#2012-06-27| 878.14
#2012-06-28| 881.39
#2012-06-29| 886.14
#2012-07-02| 892.71
#2012-07-03| 891.47
#2012-07-04| .
#2012-07-05| 887.35
#2012-07-06| 885.37
#2012-07-09| 883.01
#2012-07-10| 884.63
#2012-07-11| 889.32
#2012-07-12| 890.07
#2012-07-13| 899.91
#2012-07-16| 898.35
#2012-07-17| 901.00
#2012-07-18| 904.99
#2012-07-19| 906.21
#2012-07-20| 908.02
#2012-07-23| 901.55
#2012-07-24| 893.32
#2012-07-25| 891.31
#2012-07-26| 905.33
#2012-07-27| 915.73
#2012-07-30| 919.60
#2012-07-31| 911.28
#2012-08-01| 905.65
#2012-08-02| 898.73
#2012-08-03| 909.32
#2012-08-06| 907.28
#2012-08-07| 899.71
#2012-08-08| 899.24
#2012-08-09| 899.61
#2012-08-10| 903.29
#2012-08-13| 900.31
#2012-08-14| 900.86
#2012-08-15| 897.54
#2012-08-16| 894.77
#2012-08-17| 893.52
#2012-08-20| 894.34
#2012-08-21| 888.48
#2012-08-22| 886.60
#2012-08-23| 877.58
#2012-08-24| 881.75
#2012-08-27| 883.32
#2012-08-28| 881.38
#2012-08-29| 879.78
#2012-08-30| 876.15
#2012-08-31| 874.79
#2012-09-03| .
#2012-09-04| 878.70
#2012-09-05| 875.51
#2012-09-06| 886.44
#2012-09-07| 883.32
#2012-09-10| 882.32
#2012-09-11| 879.59
#2012-09-12| 875.27
#2012-09-13| 887.37
#2012-09-14| 881.03
#2012-09-17| 875.98
#2012-09-18| 872.86
#2012-09-19| 874.40
#2012-09-20| 877.25
#2012-09-21| 878.19
#2012-09-24| 886.99
#2012-09-25| 884.12
#2012-09-26| 885.98
#2012-09-27| 882.98
#2012-09-28| 886.94
#2012-10-01| 883.15
#2012-10-02| 886.80
#2012-10-03| 891.73
#2012-10-04| 897.38
#2012-10-05| 895.81
#2012-10-08| 896.27
#2012-10-09| 895.34
#2012-10-10| 892.55
#2012-10-11| 893.33
#2012-10-12| 887.55
#2012-10-15| 892.93
#2012-10-16| 896.72
#2012-10-17| 908.19
#2012-10-18| 910.82
#2012-10-19| 904.48
#2012-10-22| 900.81
#2012-10-23| 892.48
#2012-10-24| 887.10
#2012-10-25| 891.16
#2012-10-26| 891.12
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 897.93
#2012-11-01| 890.62
#2012-11-02| 883.61
#2012-11-05| 871.53
#2012-11-06| 872.99
#2012-11-07| 854.24
#2012-11-08| 852.44
#2012-11-09| 847.29
#2012-11-12| 840.35
#2012-11-13| 843.06
#2012-11-14| 836.69
#2012-11-15| 830.87
#2012-11-16| 841.02
#2012-11-19| 841.59
#2012-11-20| 840.30
#2012-11-21| 837.85
#2012-11-22| .
#2012-11-23| 836.43
#2012-11-26| 846.16
#2012-11-27| 847.82
#2012-11-28| 852.07
#2012-11-29| 856.59
#2012-11-30| 864.57
#2012-12-03| 859.42
#2012-12-04| 855.29
#2012-12-05| 867.72
#2012-12-06| 866.73
#2012-12-07| 866.97
#2012-12-10| 867.80
#2012-12-11| 869.37
#2012-12-12| 868.07
#2012-12-13| 864.54
#2012-12-14| 861.51
#2012-12-17| 874.53
#2012-12-18| 880.71
#2012-12-19| 873.99
#2012-12-20| 877.39
#2012-12-21| 872.69
#2012-12-24| 870.01
#2012-12-25| 870.01
#2012-12-26| 861.97
#2012-12-27| 860.51
#2012-12-28| 852.63
#2012-12-31| 864.61
#2013-01-01| 864.61
#2013-01-02| 880.84
#2013-01-03| 881.03
#2013-01-04| 885.85
#2013-01-07| 875.81
#2013-01-08| 873.71
#2013-01-09| 872.32
#2013-01-10| 876.38
#2013-01-11| 877.05
#2013-01-14| 876.21
#2013-01-15| 878.66
#2013-01-16| 874.28
#2013-01-17| 877.69
#2013-01-18| 884.60
#2013-01-21| 884.60
#2013-01-22| 892.65
#2013-01-23| 890.01
#2013-01-24| 893.38
#2013-01-25| 897.33
#2013-01-28| 896.59
#2013-01-29| 904.06
#2013-01-30| 904.44
#2013-01-31| 907.26
#2013-02-01| 910.24
#2013-02-04| 904.09
#2013-02-05| 906.58
#2013-02-06| 910.39
#2013-02-07| 912.33
#2013-02-08| 912.60
#2013-02-11| 914.72
#2013-02-12| 918.91
#2013-02-13| 918.76
#2013-02-14| 912.04
#2013-02-15| 913.93
#2013-02-18| 913.93
#2013-02-19| 922.62
#2013-02-20| 919.66
#2013-02-21| 915.14
#2013-02-22| 924.62
#2013-02-25| 914.18
#2013-02-26| 917.94
#2013-02-27| 926.66
#2013-02-28| 928.96
#2013-03-01| 930.96
#2013-03-04| 939.76
#2013-03-05| 945.80
#2013-03-06| 945.17
#2013-03-07| 941.23
#2013-03-08| 944.47
#2013-03-11| 947.68
#2013-03-12| 944.07
#2013-03-13| 947.28
#2013-03-14| 949.51
#2013-03-15| 954.90
#2013-03-18| 949.63
#2013-03-19| 951.67
#2013-03-20| 958.92
#2013-03-21| 954.91
#2013-03-22| 957.22
#2013-03-25| 955.22
#2013-03-26| 964.73
#2013-03-27| 968.81
#2013-03-28| 980.82
#2013-03-29| 980.82
#2013-04-01| 978.59
#2013-04-02| 982.16
#2013-04-03| 977.80
#2013-04-04| 986.40
#2013-04-05| 990.23
#2013-04-08| 998.56
#2013-04-09| 995.80
#2013-04-10|1003.80
#2013-04-11|1006.86
#2013-04-12|1009.52
#2013-04-15| 993.82
#2013-04-16|1006.19
#2013-04-17| 999.97
#2013-04-18|1003.72
#2013-04-19|1017.73
#2013-04-22|1016.89
#2013-04-23|1019.11
#2013-04-24|1022.53
#2013-04-25|1023.64
#2013-04-26|1023.91
#2013-04-29|1032.78
#2013-04-30|1036.18
#2013-05-01|1025.24
#2013-05-02|1023.82
#2013-05-03|1023.13
#2013-05-06|1009.94
#2013-05-07|1018.97
#2013-05-08|1011.34
#2013-05-09| 995.98
#2013-05-10| 998.71
#2013-05-13| 994.48
#2013-05-14|1001.31
#2013-05-15|1010.77
#2013-05-16|1002.65
#2013-05-17|1013.05
#2013-05-20|1009.16
#2013-05-21|1010.53
#2013-05-22| 994.02
#2013-05-23| 986.49
#2013-05-24| 976.68
#2013-05-27| 976.68
#2013-05-28| 966.59
#2013-05-29| 951.78
#2013-05-30| 956.34
#2013-05-31| 950.25
#2013-06-03| 952.50
#2013-06-04| 947.13
#2013-06-05| 939.23
#2013-06-06| 950.79
#2013-06-07| 958.04
#2013-06-10| 956.65
#2013-06-11| 950.64
#2013-06-12| 944.99
#2013-06-13| 960.57
#2013-06-14| 962.23
#2013-06-17| 965.24
#2013-06-18| 971.96
#2013-06-19| 950.82
#2013-06-20| 924.24
#2013-06-21| 935.04
#2013-06-24| 934.78
#2013-06-25| 946.14
#2013-06-26| 958.27
#2013-06-27| 960.01
#2013-06-28| 963.65
#2013-07-01| 951.77
#2013-07-02| 951.25
#2013-07-03| 950.13
#2013-07-04| 950.13
#2013-07-05| 946.89
#2013-07-08| 960.51
#2013-07-09| 967.82
#2013-07-10| 971.82
#2013-07-11| 986.50
#2013-07-12| 989.52
#2013-07-15|1005.11
#2013-07-16| 999.81
#2013-07-17| 998.77
#2013-07-18|1008.12
#2013-07-19|1007.48
#2013-07-22|1006.86
#2013-07-23|1009.60
#2013-07-24| 994.53
#2013-07-25|1003.05
#2013-07-26|1006.88
#2013-07-29|1008.37
#2013-07-30|1010.30
#2013-07-31|1004.31
#2013-08-01|1013.82
#2013-08-02|1012.29
#2013-08-05|1005.94
#2013-08-06| 999.79
#2013-08-07|1003.94
#2013-08-08|1007.21
#2013-08-09|1000.93
#2013-08-12| 995.82
#2013-08-13| 990.07
#2013-08-14| 983.85
#2013-08-15| 970.35
#2013-08-16| 960.08
#2013-08-19| 952.82
#2013-08-20| 960.66
#2013-08-21| 950.51
#2013-08-22| 956.71
#2013-08-23| 963.62
#2013-08-26| 956.48
#2013-08-27| 955.66
#2013-08-28| 959.00
#2013-08-29| 953.99
#2013-08-30| 953.10
#2013-09-02| 953.10
#2013-09-03| 942.52
#2013-09-04| 942.28
#2013-09-05| 938.48
#2013-09-06| 943.79
#2013-09-09| 948.25
#2013-09-10| 955.05
#2013-09-11| 946.34
#2013-09-12| 943.89
#2013-09-13| 951.06
#2013-09-16| 952.53
#2013-09-17| 958.13
#2013-09-18| 985.47
#2013-09-19| 981.57
#2013-09-20| 968.15
#2013-09-23| 979.51
#2013-09-24| 978.66
#2013-09-25| 972.54
#2013-09-26| 973.00
#2013-09-27| 966.34
#2013-09-30| 965.52
#2013-10-01| 969.57
#2013-10-02| 970.36
#2013-10-03| 958.38
#2013-10-04| 960.60
#2013-10-07| 955.78
#2013-10-08| 961.13
#2013-10-09| 964.69
#2013-10-10| 979.42
#2013-10-11| 984.31
#2013-10-14| 978.67
#2013-10-15| 965.16
#2013-10-16| 974.96
#2013-10-17| 990.35
#2013-10-18| 993.79
#2013-10-21| 992.47
#2013-10-22|1005.03
#2013-10-23|1004.21
#2013-10-24|1002.41
#2013-10-25|1014.51
#2013-10-28|1011.88
#2013-10-29|1013.54
#2013-10-30|1007.43
#2013-10-31|1003.50
#2013-11-01|1009.73
#2013-11-04|1012.03
#2013-11-05|1005.31
#2013-11-06|1017.92
#2013-11-07|1007.03
#2013-11-08|1005.87
#2013-11-11|1006.48
#2013-11-12| 997.76
#2013-11-13|1001.98
#2013-11-14|1009.85
#2013-11-15|1015.59
#2013-11-18|1014.15
#2013-11-19|1006.94
#2013-11-20| 995.25
#2013-11-21| 997.96
#2013-11-22| 998.09
#2013-11-25| 994.26
#2013-11-26| 985.63
#2013-11-27| 982.97
#2013-11-28| 982.97
#2013-11-29| 982.25
#2013-12-02| 979.05
#2013-12-03| 984.12
#2013-12-04| 986.76
#2013-12-05| 980.14
#2013-12-06| 992.73
#2013-12-09| 988.05
#2013-12-10| 977.59
#2013-12-11| 969.32
#2013-12-12| 971.41
#2013-12-13| 970.30
#2013-12-16| 975.71
#2013-12-17| 973.96
#2013-12-18| 986.86
#2013-12-19| 980.43
#2013-12-20| 989.15
#2013-12-23| 986.53
#2013-12-24| 990.05
#2013-12-25| 990.05
#2013-12-26| 986.64
#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| 999.54
#2014-01-30|1016.14
#2014-01-31|1023.61
#2014-02-03|1013.70
#2014-02-04|1010.64
#2014-02-05|1004.38
#2014-02-06|1012.07
#2014-02-07|1018.78
#2014-02-10|1025.67
#2014-02-11|1035.14
#2014-02-12|1035.60
#2014-02-13|1047.70
#2014-02-14|1053.83
#2014-02-17| .
#2014-02-18|1057.12
#2014-02-19|1051.26
#2014-02-20|1060.07
#2014-02-21|1061.40
#2014-02-24|1058.13
#2014-02-25|1056.40
#2014-02-26|1053.04
#2014-02-27|1050.42
#2014-02-28|1057.23
#2014-03-03|1047.21
#2014-03-04|1056.66
#2014-03-05|1049.78
#2014-03-06|1044.22
#2014-03-07|1046.78
#2014-03-10|1045.23
#2014-03-11|1040.97
#2014-03-12|1053.29
#2014-03-13|1062.32
#2014-03-14|1068.46
#2014-03-17|1075.01
#2014-03-18|1074.28
#2014-03-19|1058.87
#2014-03-20|1058.85
#2014-03-21|1066.46
#2014-03-24|1068.05
#2014-03-25|1072.15
#2014-03-26|1067.50
#2014-03-27|1076.54
#2014-03-28|1078.27
#2014-03-31|1089.62
#2014-04-01|1084.18
#2014-04-02|1082.67
#2014-04-03|1085.79
#2014-04-04|1091.06
#2014-04-07|1087.29
#2014-04-08|1102.51
#2014-04-09|1100.59
#2014-04-10|1096.15
#2014-04-11|1094.52
#2014-04-14|1101.79
#2014-04-15|1115.97
#2014-04-16|1125.07
#2014-04-17|1113.58
#2014-04-18| .
#2014-04-21|1113.01
#2014-04-22|1113.80
#2014-04-23|1115.21
#2014-04-24|1121.30
#2014-04-25|1132.64
#2014-04-28|1138.71
#2014-04-29|1134.41
#2014-04-30|1136.77
#2014-05-01|1141.17
#2014-05-02|1120.59
#2014-05-05|1129.55
#2014-05-06|1124.35
#2014-05-07|1142.19
#2014-05-08|1129.97
#2014-05-09|1115.16
#2014-05-12|1106.28
#2014-05-13|1108.24
#2014-05-14|1114.29
#2014-05-15|1110.22
#2014-05-16|1113.20
#2014-05-19|1097.15
#2014-05-20|1098.09
#2014-05-21|1099.34
#2014-05-22|1108.36
#2014-05-23|1106.92
#2014-05-26| .
#2014-05-27|1114.44
#2014-05-28|1120.91
#2014-05-29|1122.20
#2014-05-30|1130.30
#2014-06-02|1130.87
#2014-06-03|1133.48
#2014-06-04|1134.23
#2014-06-05|1143.90
#2014-06-06|1141.07
#2014-06-09|1134.02
#2014-06-10|1130.32
#2014-06-11|1117.05
#2014-06-12|1120.15
#2014-06-13|1126.95
#2014-06-16|1135.03
#2014-06-17|1132.97
#2014-06-18|1155.55
#2014-06-19|1164.64
#2014-06-20|1158.83
#2014-06-23|1156.46
#2014-06-24|1158.99
#2014-06-25|1165.21
#2014-06-26|1167.56
#2014-06-27|1171.78
#2014-06-30|1181.03
#2014-07-01|1170.46
#2014-07-02|1149.24
#2014-07-03|1138.08
#2014-07-04| .
#2014-07-07|1141.34
#2014-07-08|1148.72
#2014-07-09|1147.46
#2014-07-10|1153.58
#2014-07-11|1146.10
#2014-07-14|1133.66
#2014-07-15|1138.14
#2014-07-16|1141.85
#2014-07-17|1130.62
#2014-07-18|1142.99
#2014-07-21|1140.99
#2014-07-22|1140.57
#2014-07-23|1139.71
#2014-07-24|1143.42
#2014-07-25|1134.08
#2014-07-28|1149.68
#2014-07-29|1138.77
#2014-07-30|1121.76
#2014-07-31|1103.15
#2014-08-01|1106.91
#2014-08-04|1101.34
#2014-08-05|1087.70
#2014-08-06|1075.11
#2014-08-07|1085.06
#2014-08-08|1106.01
#2014-08-11|1102.32
#2014-08-12|1102.17
#2014-08-13|1107.46
#2014-08-14|1117.84
#2014-08-15|1122.48
#2014-08-18|1120.53
#2014-08-19|1134.17
#2014-08-20|1137.01
#2014-08-21|1139.57
#2014-08-22|1136.03
#2014-08-25|1142.85
#2014-08-26|1131.64
#2014-08-27|1143.45
#2014-08-28|1151.02
#2014-08-29|1159.30
#2014-09-01| .
#2014-09-02|1149.14
#2014-09-03|1155.33
#2014-09-04|1154.97
#2014-09-05|1168.32
#2014-09-08|1161.81
#2014-09-09|1148.20
#2014-09-10|1142.96
#2014-09-11|1151.70
#2014-09-12|1130.56
#2014-09-15|1133.58
#2014-09-16|1147.20
#2014-09-17|1144.21
#2014-09-18|1136.46
#2014-09-19|1145.22
#2014-09-22|1136.12
#2014-09-23|1131.07
#2014-09-24|1127.01
#2014-09-25|1119.56
#2014-09-26|1122.58
#2014-09-29|1128.25
#2014-09-30|1129.58
#2014-10-01|1133.76
#2014-10-02|1131.93
#2014-10-03|1139.57
#2014-10-06|1139.39
#2014-10-07|1137.07
#2014-10-08|1160.53
#2014-10-09|1138.68
#2014-10-10|1143.70
#2014-10-13|1139.73
#2014-10-14|1149.05
#2014-10-15|1135.10
#2014-10-16|1138.96
#2014-10-17|1146.63
#2014-10-20|1163.08
#2014-10-21|1169.97
#2014-10-22|1175.61
#2014-10-23|1179.45
#2014-10-24|1189.85
#2014-10-27|1187.00
#2014-10-28|1195.95
#2014-10-29|1189.32
#2014-10-30|1212.80
#2014-10-31|1213.98
#2014-11-03|1221.46
#2014-11-04|1213.06
#2014-11-05|1240.12
#2014-11-06|1220.80
#2014-11-07|1234.06
#2014-11-10|1239.34
#2014-11-11|1235.46
#2014-11-12|1214.34
#2014-11-13|1203.69
#2014-11-14|1199.23
#2014-11-17|1213.76
#2014-11-18|1217.32
#2014-11-19|1216.88
#2014-11-20|1214.99
#2014-11-21|1219.97
#2014-11-24|1210.31
#2014-11-25|1209.54
#2014-11-26|1215.52
#2014-11-27| .
#2014-11-28|1223.81
#2014-12-01|1222.94
#2014-12-02|1231.30
#2014-12-03|1228.69
#2014-12-04|1227.72
#2014-12-05|1218.27
#2014-12-08|1223.82
#2014-12-09|1230.98
#2014-12-10|1212.79
#2014-12-11|1224.53
#2014-12-12|1211.23
#2014-12-15|1199.77
#2014-12-16|1197.88
#2014-12-17|1223.08
#2014-12-18|1248.31
#2014-12-19|1249.91
#2014-12-22|1253.28
#2014-12-23|1257.62
#2014-12-24|1278.44
#2014-12-25| .
#2014-12-26|1292.89
#2014-12-29|1309.58
#2014-12-30|1282.97
#2014-12-31|1259.94
#2015-01-01| .
#2015-01-02|1267.23
#2015-01-05|1247.65
#2015-01-06|1246.28
#2015-01-07|1258.22
#2015-01-08|1267.71
#2015-01-09|1258.45
#2015-01-12|1254.06
#2015-01-13|1257.58
#2015-01-14|1269.40
#2015-01-15|1277.31
#2015-01-16|1288.97
#2015-01-19| .
#2015-01-20|1291.44
#2015-01-21|1304.85
#2015-01-22|1300.07
#2015-01-23|1303.58
#2015-01-26|1303.88
#2015-01-27|1305.08
#2015-01-28|1291.66
#2015-01-29|1308.38
#2015-01-30|1280.97
#2015-02-02|1288.06
#2015-02-03|1295.36
#2015-02-04|1278.91
#2015-02-05|1292.53
#2015-02-06|1241.91
#2015-02-09|1230.70
#2015-02-10|1254.90
#2015-02-11|1228.80
#2015-02-12|1224.91
#2015-02-13|1208.44
#2015-02-16| .
#2015-02-17|1207.03
#2015-02-18|1234.33
#2015-02-19|1220.94
#2015-02-20|1222.27
#2015-02-23|1229.43
#2015-02-24|1235.51
#2015-02-25|1218.49
#2015-02-26|1208.03
#2015-02-27|1207.24
#2015-03-02|1184.56
#2015-03-03|1193.11
#2015-03-04|1185.58
#2015-03-05|1195.09
#2015-03-06|1161.76
#2015-03-09|1162.63
#2015-03-10|1160.42
#2015-03-11|1152.47
#2015-03-12|1173.42
#2015-03-13|1161.20
#2015-03-16|1180.02
#2015-03-17|1179.76
#2015-03-18|1212.36
#2015-03-19|1199.59
#2015-03-20|1212.07
#2015-03-23|1213.25
#2015-03-24|1199.44
#2015-03-25|1186.97
#2015-03-26|1177.61
#2015-03-27|1184.68
#2015-03-30|1201.07
#2015-03-31|1200.45
#2015-04-01|1200.44
#2015-04-02|1204.69
#2015-04-03| .
#2015-04-06|1220.19
#2015-04-07|1207.81
#2015-04-08|1203.96
#2015-04-09|1199.38
#2015-04-10|1208.31
#2015-04-13|1195.98
#2015-04-14|1203.38
#2015-04-15|1207.54
#2015-04-16|1200.33
#2015-04-17|1195.79
#2015-04-20|1212.36
#2015-04-21|1200.89
#2015-04-22|1204.34
#2015-04-23|1211.39
#2015-04-24|1222.45
#2015-04-27|1207.85
#2015-04-28|1216.44
#2015-04-29|1212.73
#2015-04-30|1196.75
#2015-05-01|1203.07
#2015-05-04|1211.00
#2015-05-05|1184.17
#2015-05-06|1176.26
#2015-05-07|1180.11
#2015-05-08|1190.34
#2015-05-11|1182.09
#2015-05-12|1179.28
#2015-05-13|1170.04
#2015-05-14|1183.47
#2015-05-15|1197.01
#2015-05-18|1201.48
#2015-05-19|1202.83
#2015-05-20|1204.32
#2015-05-21|1203.81
#2015-05-22|1200.99
#2015-05-25| .
#2015-05-26|1191.61
#2015-05-27|1197.54
#2015-05-28|1199.35
#2015-05-29|1197.25
#2015-06-01|1197.87
#2015-06-02|1182.52
#2015-06-03|1166.89
#2015-06-04|1162.39
#2015-06-05|1148.52
#2015-06-08|1142.76
#2015-06-09|1140.94
#2015-06-10|1145.91
#2015-06-11|1153.14
#2015-06-12|1142.28
#2015-06-15|1139.77
#2015-06-16|1144.42
#2015-06-17|1154.00
#2015-06-18|1168.90
#2015-06-19|1157.94
#2015-06-22|1158.02
#2015-06-23|1143.59
#2015-06-24|1134.56
#2015-06-25|1125.80
#2015-06-26|1132.19
#2015-06-29|1124.12
#2015-06-30|1121.88
#2015-07-01|1126.32
#2015-07-02|1142.56
#2015-07-03| .
#2015-07-06|1143.85
#2015-07-07|1171.21
#2015-07-08|1164.03
#2015-07-09|1151.73
#2015-07-10|1158.73
#2015-07-13|1160.81
#2015-07-14|1160.33
#2015-07-15|1163.50
#2015-07-16|1180.35
#2015-07-17|1167.16
#2015-07-20|1160.64
#2015-07-21|1150.66
#2015-07-22|1154.26
#2015-07-23|1138.82
#2015-07-24|1137.65
#2015-07-27|1151.31
#2015-07-28|1158.60
#2015-07-29|1164.03
#2015-07-30|1171.37
#2015-07-31|1181.75
#2015-08-03|1184.76
#2015-08-04|1165.32
#2015-08-05|1168.21
#2015-08-06|1173.01
#2015-08-07|1185.71
#2015-08-10|1184.27
#2015-08-11|1189.43
#2015-08-12|1211.26
#2015-08-13|1210.01
#2015-08-14|1219.26
#2015-08-17|1225.50
#2015-08-18|1220.61
#2015-08-19|1224.00
#2015-08-20|1214.18
#2015-08-21|1198.72
#2015-08-24|1153.56
#2015-08-25|1120.56
#2015-08-26|1140.67
#2015-08-27|1157.56
#2015-08-28|1157.07
#2015-08-31|1139.82
#2015-09-01|1108.74
#2015-09-02|1109.28
#2015-09-03|1115.24
#2015-09-04|1098.89
#2015-09-07| .
#2015-09-08|1122.51
#2015-09-09|1108.07
#2015-09-10|1105.56
#2015-09-11|1112.66
#2015-09-14|1114.79
#2015-09-15|1121.33
#2015-09-16|1133.21
#2015-09-17|1147.39
#2015-09-18|1139.59
#2015-09-21|1144.22
#2015-09-22|1130.39
#2015-09-23|1132.23
#2015-09-24|1140.65
#2015-09-25|1152.67
#2015-09-28|1145.57
#2015-09-29|1145.29
#2015-09-30|1166.21
#2015-10-01|1153.13
#2015-10-02|1169.15
#2015-10-05|1186.18
#2015-10-06|1177.19
#2015-10-07|1174.23
#2015-10-08|1189.41
#2015-10-09|1184.85
#2015-10-12|1195.13
#2015-10-13|1192.18
#2015-10-14|1191.63
#2015-10-15|1209.54
#2015-10-16|1212.22
#2015-10-19|1212.72
#2015-10-20|1215.95
#2015-10-21|1212.46
#2015-10-22|1226.35
#2015-10-23|1203.89
#2015-10-26|1201.94
#2015-10-27|1197.52
#2015-10-28|1184.91
#2015-10-29|1177.96
#2015-10-30|1184.64
#2015-11-02|1186.35
#2015-11-03|1189.93
#2015-11-04|1195.69
#2015-11-05|1184.67
#2015-11-06|1140.65
#2015-11-09|1143.37
#2015-11-10|1154.54
#2015-11-11|1163.68
#2015-11-12|1150.18
#2015-11-13|1145.68
#2015-11-16|1166.54
#2015-11-17|1145.03
#2015-11-18|1154.87
#2015-11-19|1166.33
#2015-11-20|1171.74
#2015-11-23|1161.76
#2015-11-24|1160.37
#2015-11-25|1154.32
#2015-11-26| .
#2015-11-27|1156.94
#2015-11-30|1159.69
#2015-12-01|1168.59
#2015-12-02|1142.00
#2015-12-03|1131.61
#2015-12-04|1146.49
#2015-12-07|1148.27
#2015-12-08|1146.72
#2015-12-09|1146.68
#2015-12-10|1127.85
#2015-12-11|1123.17
#2015-12-14|1127.17
#2015-12-15|1138.21
#2015-12-16|1167.07
#2015-12-17|1168.59
#2015-12-18|1155.25
#2015-12-21|1156.79
#2015-12-22|1166.72
#2015-12-23|1186.00
#2015-12-24|1185.13
#2015-12-25| .
#2015-12-28|1188.13
#2015-12-29|1194.69
#2015-12-30|1192.24
#2015-12-31|1180.26
#2016-01-01| .
#2016-01-04|1177.27
#2016-01-05|1186.28
#2016-01-06|1183.53
#2016-01-07|1174.04
#2016-01-08|1174.46
#2016-01-11|1180.51
#2016-01-12|1173.71
#2016-01-13|1172.35
#2016-01-14|1192.19
#2016-01-15|1179.86
#2016-01-18| .
#2016-01-19|1196.21
#2016-01-20|1169.27
#2016-01-21|1169.99
#2016-01-22|1193.30
#2016-01-25|1180.25
#2016-01-26|1190.48
#2016-01-27|1192.30
#2016-01-28|1212.90
#2016-01-29|1238.96
#2016-02-01|1252.18
#2016-02-02|1256.54
#2016-02-03|1273.87
#2016-02-04|1268.06
#2016-02-05|1271.44
#2016-02-08|1265.90
#2016-02-09|1270.18
#2016-02-10|1269.25
#2016-02-11|1246.21
#2016-02-12|1241.68
#2016-02-15| .
#2016-02-16|1249.64
#2016-02-17|1247.71
#2016-02-18|1267.44
#2016-02-19|1259.02
#2016-02-22|1272.85
#2016-02-23|1273.94
#2016-02-24|1280.33
#2016-02-25|1292.80
#2016-02-26|1257.88
#2016-02-29|1261.54
#2016-03-01|1257.93
#2016-03-02|1267.12
#2016-03-03|1275.21
#2016-03-04|1289.27
#2016-03-07|1297.18
#2016-03-08|1307.75
#2016-03-09|1315.08
#2016-03-10|1317.46
#2016-03-11|1321.50
#2016-03-14|1322.60
#2016-03-15|1325.47
#2016-03-16|1339.24
#2016-03-17|1354.16
#2016-03-18|1346.12
#2016-03-21|1343.38
#2016-03-22|1340.12
#2016-03-23|1345.33
#2016-03-24|1350.05
#2016-03-25| .
#2016-03-28|1345.38
#2016-03-29|1366.35
#2016-03-30|1362.89
#2016-03-31|1369.74
#2016-04-01|1374.87
#2016-04-04|1368.79
#2016-04-05|1342.66
#2016-04-06|1341.78
#2016-04-07|1341.54
#2016-04-08|1348.52
#2016-04-11|1343.06
#2016-04-12|1353.59
#2016-04-13|1345.51
#2016-04-14|1342.92
#2016-04-15|1352.01
#2016-04-18|1356.63
#2016-04-19|1359.99
#2016-04-20|1327.17
#2016-04-21|1298.26
#2016-04-22|1310.27
#2016-04-25|1312.82
#2016-04-26|1316.27
#2016-04-27|1334.78
#2016-04-28|1333.91
#2016-04-29|1341.65
#2016-05-02|1352.07
#2016-05-03|1351.14
#2016-05-04|1368.21
#2016-05-05|1363.10
#2016-05-06|1355.29
#2016-05-09|1362.35
#2016-05-10|1365.05
#2016-05-11|1368.73
#2016-05-12|1376.39
#2016-05-13|1370.87
#2016-05-16|1373.88
#2016-05-17|1349.76
#2016-05-18|1324.71
#2016-05-19|1337.53
#2016-05-20|1341.36
#2016-05-23|1328.62
#2016-05-24|1344.40
#2016-05-25|1340.55
#2016-05-26|1355.39
#2016-05-27|1359.16
#2016-05-30| .
#2016-05-31|1366.61
#2016-06-01|1372.53
#2016-06-02|1371.89
#2016-06-03|1394.88
#2016-06-06|1393.70
#2016-06-07|1392.55
#2016-06-08|1401.87
#2016-06-09|1414.57
#2016-06-10|1409.45
#2016-06-13|1406.95
#2016-06-14|1415.06
#2016-06-15|1404.38
#2016-06-16|1413.55
#2016-06-17|1418.35
#2016-06-20|1413.11
#2016-06-21|1416.63
#2016-06-22|1409.26
#2016-06-23|1415.02
#2016-06-24|1415.53
#2016-06-27|1432.65
#2016-06-28|1439.33
#2016-06-29|1444.52
#2016-06-30|1475.89
#2016-07-01|1474.92
#2016-07-04| .
#2016-07-05|1484.41
#2016-07-06|1487.92
#2016-07-07|1461.41
#2016-07-08|1475.23
#2016-07-11|1474.55
#2016-07-12|1456.52
#2016-07-13|1466.85
#2016-07-14|1457.68
#2016-07-15|1461.83
#2016-07-18|1464.59
#2016-07-19|1461.72
#2016-07-20|1454.72
#2016-07-21|1461.77
#2016-07-22|1480.03
#2016-07-25|1477.15
#2016-07-26|1465.19
#2016-07-27|1447.89
#2016-07-28|1452.81
#2016-07-29|1462.62
#2016-08-01|1461.12
#2016-08-02|1453.57
#2016-08-03|1446.07
#2016-08-04|1444.66
#2016-08-05|1425.60
#2016-08-08|1424.37
#2016-08-09|1422.75
#2016-08-10|1423.33
#2016-08-11|1426.80
#2016-08-12|1428.21
#2016-08-15|1407.61
#2016-08-16|1390.66
#2016-08-17|1410.10
#2016-08-18|1428.15
#2016-08-19|1411.69
#2016-08-22|1415.16
#2016-08-23|1409.09
#2016-08-24|1408.07
#2016-08-25|1408.78
#2016-08-26|1380.76
#2016-08-29|1391.91
#2016-08-30|1377.83
#2016-08-31|1382.15
#2016-09-01|1376.73
#2016-09-02|1394.49
#2016-09-05| .
#2016-09-06|1409.80
#2016-09-07|1411.00
#2016-09-08|1416.40
#2016-09-09|1363.24
#2016-09-12|1386.02
#2016-09-13|1366.23
#2016-09-14|1371.31
#2016-09-15|1381.74
#2016-09-16|1393.85
#2016-09-19|1408.42
#2016-09-20|1406.04
#2016-09-21|1436.05
#2016-09-22|1445.30
#2016-09-23|1442.07
#2016-09-26|1438.85
#2016-09-27|1422.06
#2016-09-28|1419.92
#2016-09-29|1399.35
#2016-09-30|1389.58
#2016-10-03|1371.39
#2016-10-04|1340.96
#2016-10-05|1337.44
#2016-10-06|1337.20
#2016-10-07|1335.74
#2016-10-10|1347.83
#2016-10-11|1331.04
#2016-10-12|1344.46
#2016-10-13|1361.37
#2016-10-14|1354.60
#2016-10-17|1361.29
#2016-10-18|1372.33
#2016-10-19|1370.08
#2016-10-20|1369.14
#2016-10-21|1361.72
#2016-10-24|1366.85
#2016-10-25|1373.40
#2016-10-26|1376.05
#2016-10-27|1369.34
#2016-10-28|1373.01
#2016-10-31|1400.19
#2016-11-01|1375.08
#2016-11-02|1356.59
#2016-11-03|1361.64
#2016-11-04|1356.46
#2016-11-07|1381.87
#2016-11-08|1393.01
#2016-11-09|1345.89
#2016-11-10|1313.30
#2016-11-11|1309.40
#2016-11-14|1307.91
#2016-11-15|1330.07
#2016-11-16|1321.24
#2016-11-17|1321.34
#2016-11-18|1317.94
#2016-11-21|1333.86
#2016-11-22|1338.82
#2016-11-23|1326.71
#2016-11-24| .
#2016-11-25|1345.45
#2016-11-28|1369.96
#2016-11-29|1374.81
#2016-11-30|1333.28
#2016-12-01|1320.85
#2016-12-02|1332.56
#2016-12-05|1336.19
#2016-12-06|1333.57
#2016-12-07|1351.09
#2016-12-08|1356.14
#2016-12-09|1368.51
#2016-12-12|1381.54
#2016-12-13|1395.77
#2016-12-14|1367.61
#2016-12-15|1376.99
#2016-12-16|1393.47
#2016-12-19|1398.63
#2016-12-20|1400.21
#2016-12-21|1395.25
#2016-12-22|1399.94
#2016-12-23|1400.07
#2016-12-26| .
#2016-12-27|1400.66
#2016-12-28|1387.12
#2016-12-29|1404.69
#2016-12-30|1397.50
#2017-01-02| .
#2017-01-03|1393.91
#2017-01-04|1399.42
#2017-01-05|1400.38
#2017-01-06|1404.37
#2017-01-09|1385.61
#2017-01-10|1381.93
#2017-01-11|1395.73
#2017-01-12|1397.93
#2017-01-13|1396.03
#2017-01-16| .
#2017-01-17|1410.87
#2017-01-18|1409.04
#2017-01-19|1396.46
#2017-01-20|1399.01
#2017-01-23|1392.03
#2017-01-24|1392.99
#2017-01-25|1392.52
#2017-01-26|1393.64
#2017-01-27|1393.02
#2017-01-30|1392.42
#2017-01-31|1415.37
#2017-02-01|1391.09
#2017-02-02|1404.92
#2017-02-03|1408.61
#2017-02-06|1405.24
#2017-02-07|1407.80
#2017-02-08|1420.66
#2017-02-09|1410.07
#2017-02-10|1419.55
#2017-02-13|1425.68
#2017-02-14|1415.87
#2017-02-15|1411.93
#2017-02-16|1425.58
#2017-02-17|1426.20
#2017-02-20| .
#2017-02-21|1441.09
#2017-02-22|1446.41
#2017-02-23|1461.79
#2017-02-24|1480.89
#2017-02-27|1473.60
#2017-02-28|1486.91
#2017-03-01|1475.59
#2017-03-02|1485.73
#2017-03-03|1481.05
#2017-03-06|1477.90
#2017-03-07|1477.55
#2017-03-08|1455.22
#2017-03-09|1451.82
#2017-03-10|1463.65
#2017-03-13|1467.13
#2017-03-14|1464.90
#2017-03-15|1489.48
#2017-03-16|1474.40
#2017-03-17|1482.88
#2017-03-20|1472.59
#2017-03-21|1492.70
#2017-03-22|1498.13
#2017-03-23|1494.95
#2017-03-24|1500.86
#2017-03-27|1494.71
#2017-03-28|1495.66
#2017-03-29|1490.86
#2017-03-30|1481.27
#2017-03-31|1485.72
#2017-04-03|1485.43
#2017-04-04|1490.91
#2017-04-05|1498.74
#2017-04-06|1496.95
#2017-04-07|1489.19
#2017-04-10|1491.22
#2017-04-11|1491.22
#2017-04-12|1501.27
#2017-04-13|1495.14
#2017-04-14| .
#2017-04-17|1502.82
#2017-04-18|1505.09
#2017-04-19|1494.78
#2017-04-20|1489.24
#2017-04-21|1496.86
#2017-04-24|1504.21
#2017-04-25|1503.45
#2017-04-26|1498.85
#2017-04-27|1502.92
#2017-04-28|1496.12
#2017-05-01|1486.92
#2017-05-02|1489.33
#2017-05-03|1482.48
#2017-05-04|1487.27
#2017-05-05|1496.61
#2017-05-08|1496.49
#2017-05-09|1483.00
#2017-05-10|1487.52
#2017-05-11|1489.88
#2017-05-12|1497.17
#2017-05-15|1502.91
#2017-05-16|1490.33
#2017-05-17|1494.82
#2017-05-18|1499.98
#2017-05-19|1506.25
#2017-05-22|1519.22
#2017-05-23|1523.36
#2017-05-24|1533.69
#2017-05-25|1545.26
#2017-05-26|1544.33
#2017-05-29| .
#2017-05-30|1548.30
#2017-05-31|1555.95
#2017-06-01|1567.79
#2017-06-02|1569.91
#2017-06-05|1561.56
#2017-06-06|1559.37
#2017-06-07|1564.38
#2017-06-08|1551.53
#2017-06-09|1552.40
#2017-06-12|1549.66
#2017-06-13|1553.07
#2017-06-14|1561.93
#2017-06-15|1570.19
#2017-06-16|1578.68
#2017-06-19|1571.96
#2017-06-20|1570.82
#2017-06-21|1560.63
#2017-06-22|1553.99
#2017-06-23|1549.35
#2017-06-26|1561.55
#2017-06-27|1542.94
#2017-06-28|1530.36
#2017-06-29|1518.01
#2017-06-30|1516.39
#2017-07-03|1509.11
#2017-07-04| .
#2017-07-05|1502.89
#2017-07-06|1501.49
#2017-07-07|1504.01
#2017-07-10|1501.04
#2017-07-11|1500.45
#2017-07-12|1513.58
#2017-07-13|1508.08
#2017-07-14|1516.14
#2017-07-17|1521.88
#2017-07-18|1525.97
#2017-07-19|1533.85
#2017-07-20|1544.27
#2017-07-21|1555.78
#2017-07-24|1542.21
#2017-07-25|1536.85
#2017-07-26|1548.74
#2017-07-27|1553.54
#2017-07-28|1551.29
#2017-07-31|1556.67
#2017-08-01|1564.62
#2017-08-02|1570.04
#2017-08-03|1574.40
#2017-08-04|1570.61
#2017-08-07|1573.29
#2017-08-08|1579.13
#2017-08-09|1571.81
#2017-08-10|1575.19
#2017-08-11|1566.03
#2017-08-14|1575.63
#2017-08-15|1581.52
#2017-08-16|1587.71
#2017-08-17|1576.53
#2017-08-18|1586.69
#2017-08-21|1591.64
#2017-08-22|1597.58
#2017-08-23|1602.72
#2017-08-24|1602.14
#2017-08-25|1606.84
#2017-08-28|1609.47
#2017-08-29|1607.02
#2017-08-30|1601.81
#2017-08-31|1602.78
#2017-09-01|1599.07
#2017-09-04| .
#2017-09-05|1603.46
#2017-09-06|1596.61
#2017-09-07|1608.80
#2017-09-08|1615.44
#2017-09-11|1630.28
#2017-09-12|1602.87
#2017-09-13|1594.94
#2017-09-14|1609.24
#2017-09-15|1610.45
#2017-09-18|1595.74
#2017-09-19|1592.03
#2017-09-20|1580.59
#2017-09-21|1578.51
#2017-09-22|1567.81
#2017-09-25|1581.41
#2017-09-26|1579.35
#2017-09-27|1560.73
#2017-09-28|1565.89
#2017-09-29|1563.55
#2017-10-02|1568.23
#2017-10-03|1562.71
#2017-10-04|1578.13
#2017-10-05|1576.96
#2017-10-06|1575.13
#2017-10-09|1577.08
#2017-10-10|1591.68
#2017-10-11|1599.06
#2017-10-12|1607.44
#2017-10-13|1596.64
#2017-10-16|1594.05
#2017-10-17|1602.88
#2017-10-18|1600.27
#2017-10-19|1615.82
#2017-10-20|1617.70
#2017-10-23|1618.02
#2017-10-24|1619.60
#2017-10-25|1611.85
#2017-10-26|1612.37
#2017-10-27|1622.93
#2017-10-30|1621.39
#2017-10-31|1623.91
#2017-11-01|1615.02
#2017-11-02|1620.34
#2017-11-03|1625.28
#2017-11-06|1619.25
#2017-11-07|1637.96
#2017-11-08|1638.03
#2017-11-09|1639.52
#2017-11-10|1632.00
#2017-11-13|1650.27
#2017-11-14|1670.52
#2017-11-15|1654.99
#2017-11-16|1650.85
#2017-11-17|1640.90
#2017-11-20|1636.09
#2017-11-21|1639.23
#2017-11-22|1640.16
#2017-11-23| .
#2017-11-24|1642.49
#2017-11-27|1649.12
#2017-11-28|1656.68
#2017-11-29|1658.56
#2017-11-30|1666.68
#2017-12-01|1660.82
#2017-12-04|1652.16
#2017-12-05|1632.09
#2017-12-06|1637.34
#2017-12-07|1640.87
#2017-12-08|1646.19
#2017-12-11|1655.84
#2017-12-12|1627.59
#2017-12-13|1631.13
#2017-12-14|1627.18
#2017-12-15|1633.86
#2017-12-18|1616.61
#2017-12-19|1588.81
#2017-12-20|1577.19
#2017-12-21|1560.70
#2017-12-22|1563.63
#2017-12-25| .
#2017-12-26|1554.77
#2017-12-27|1561.50
#2017-12-28|1570.21
#2017-12-29|1570.40
#2018-01-01| .
#2018-01-02|1558.29
#2018-01-03|1547.21
#2018-01-04|1535.46
#2018-01-05|1534.74
#2018-01-08|1548.56
#2018-01-09|1533.01
#2018-01-10|1515.87
#2018-01-11|1512.54
#2018-01-12|1504.66
#2018-01-15| .
#2018-01-16|1500.53
#2018-01-17|1510.77
#2018-01-18|1500.47
#2018-01-19|1497.17
#2018-01-22|1500.17
#2018-01-23|1514.44
#2018-01-24|1506.78
#2018-01-25|1528.75
#2018-01-26|1529.36
#2018-01-29|1510.07
#2018-01-30|1511.39
#2018-01-31|1526.85
#2018-02-01|1504.90
#2018-02-02|1492.18
#2018-02-05|1464.73
#2018-02-06|1445.77
#2018-02-07|1440.00
#2018-02-08|1421.90
#2018-02-09|1452.54
#2018-02-12|1464.18
#2018-02-13|1469.82
#2018-02-14|1455.29
#2018-02-15|1486.36
#2018-02-16|1497.65
#2018-02-19| .
#2018-02-20|1479.73
#2018-02-21|1460.40
#2018-02-22|1467.44
#2018-02-23|1505.68
#2018-02-26|1501.31
#2018-02-27|1476.97
#2018-02-28|1466.62
#2018-03-01|1467.30
#2018-03-02|1464.02
#2018-03-05|1491.79
#2018-03-06|1473.58
#2018-03-07|1464.33
#2018-03-08|1473.79
#2018-03-09|1478.45
#2018-03-12|1485.21
#2018-03-13|1487.86
#2018-03-14|1501.10
#2018-03-15|1500.07
#2018-03-16|1516.03
#2018-03-19|1504.03
#2018-03-20|1498.23
#2018-03-21|1494.23
#2018-03-22|1499.32
#2018-03-23|1478.72
#2018-03-26|1494.80
#2018-03-27|1515.38
#2018-03-28|1514.36
#2018-03-29|1522.71
#2018-03-30| .
#2018-04-02|1509.75
#2018-04-03|1516.02
#2018-04-04|1518.98
#2018-04-05|1530.90
#2018-04-06|1519.64
#2018-04-09|1522.36
#2018-04-10|1514.18
#2018-04-11|1512.40
#2018-04-12|1494.02
#2018-04-13|1504.23
#2018-04-16|1525.62
#2018-04-17|1541.00
#2018-04-18|1534.93
#2018-04-19|1534.06
#2018-04-20|1521.29
#2018-04-23|1524.61
#2018-04-24|1533.59
#2018-04-25|1534.24
#2018-04-26|1550.15
#2018-04-27|1564.75
#2018-04-30|1561.45
#2018-05-01|1557.47
#2018-05-02|1557.70
#2018-05-03|1557.70
#2018-05-04|1564.38
#2018-05-07|1557.47
#2018-05-08|1521.03
#2018-05-09|1512.10
#2018-05-10|1531.81
#2018-05-11|1535.64
#2018-05-14|1530.75
#2018-05-15|1518.45
#2018-05-16|1506.55
#2018-05-17|1495.22
#2018-05-18|1494.42
#2018-05-21|1502.91
#2018-05-22|1508.32
#2018-05-23|1522.01
#2018-05-24|1533.49
#2018-05-25|1538.70
#2018-05-28| .
#2018-05-29|1540.38
#2018-05-30|1554.12
#2018-05-31|1556.28
#2018-06-01|1534.70
#2018-06-04|1523.49
#2018-06-05|1513.50
#2018-06-06|1483.98
#2018-06-07|1492.17
#2018-06-08|1491.93
#2018-06-11|1485.78
#2018-06-12|1504.00
#2018-06-13|1500.29
#2018-06-14|1517.59
#2018-06-15|1525.89
#2018-06-18|1531.48
#2018-06-19|1546.68
#2018-06-20|1548.25
#2018-06-21|1552.85
#2018-06-22|1564.03
#2018-06-25|1586.45
#2018-06-26|1587.22
#2018-06-27|1596.23
#2018-06-28|1595.10
#2018-06-29|1596.09
#2018-07-02|1607.56
#2018-07-03|1610.44
#2018-07-04| .
#2018-07-05|1621.13
#2018-07-06|1634.05
#2018-07-09|1586.23
#2018-07-10|1601.34
#2018-07-11|1613.00
#2018-07-12|1615.37
#2018-07-13|1616.87
#2018-07-16|1613.89
#2018-07-17|1612.73
#2018-07-18|1605.58
#2018-07-19|1619.47
#2018-07-20|1607.56
#2018-07-23|1598.00
#2018-07-24|1602.65
#2018-07-25|1606.80
#2018-07-26|1624.71
#2018-07-27|1616.51
#2018-07-30|1608.12
#2018-07-31|1624.94
#2018-08-01|1610.01
#2018-08-02|1618.20
#2018-08-03|1633.48
#2018-08-06|1637.74
#2018-08-07|1635.57
#2018-08-08|1628.46
#2018-08-09|1635.64
#2018-08-10|1628.43
#2018-08-13|1628.98
#2018-08-14|1634.07
#2018-08-15|1644.09
#2018-08-16|1663.96
#2018-08-17|1671.29
#2018-08-20|1666.17
#2018-08-21|1654.70
#2018-08-22|1643.67
#2018-08-23|1642.25
#2018-08-24|1648.81
#2018-08-27|1639.13
#2018-08-28|1635.51
#2018-08-29|1645.39
#2018-08-30|1647.65
#2018-08-31|1640.63
#2018-09-03| .
#2018-09-04|1648.58
#2018-09-05|1668.28
#2018-09-06|1675.68
#2018-09-07|1657.20
#2018-09-10|1665.34
#2018-09-11|1661.30
#2018-09-12|1660.45
#2018-09-13|1674.61
#2018-09-14|1667.35
#2018-09-17|1673.07
#2018-09-18|1671.16
#2018-09-19|1637.93
#2018-09-20|1640.85
#2018-09-21|1647.92
#2018-09-24|1634.29
#2018-09-25|1614.48
#2018-09-26|1597.70
#2018-09-27|1613.49
#2018-09-28|1637.50
#2018-10-01|1632.54
#2018-10-02|1652.58
#2018-10-03|1633.57
#2018-10-04|1641.42
#2018-10-05|1666.91
#2018-10-08|1679.98
#2018-10-09|1686.53
#2018-10-10|1677.21
#2018-10-11|1642.85
#2018-10-12|1642.52
#2018-10-15|1648.48
#2018-10-16|1667.87
#2018-10-17|1664.99
#2018-10-18|1665.91
#2018-10-19|1691.38
#2018-10-22|1681.82
#2018-10-23|1671.05
#2018-10-24|1706.98
#2018-10-25|1681.54
#2018-10-26|1653.08
#2018-10-29|1673.82
#2018-10-30|1678.20
#2018-10-31|1659.81
#2018-11-01|1652.94
#2018-11-02|1645.54
#2018-11-05|1669.17
#2018-11-06|1682.05
#2018-11-07|1700.57
#2018-11-08|1696.17
#2018-11-09|1698.34
#2018-11-12|1698.62
#2018-11-13|1705.19
#2018-11-14|1687.12
#2018-11-15|1676.72
#2018-11-16|1699.66
#2018-11-19|1708.22
#2018-11-20|1698.02
#2018-11-21|1674.62
#2018-11-22| .
#2018-11-23|1676.68
#2018-11-26|1685.34
#2018-11-27|1697.92
#2018-11-28|1696.92
#2018-11-29|1693.63
#2018-11-30|1719.87
#2018-12-03|1735.28
#2018-12-04|1736.93
#2018-12-05| .
#2018-12-06|1739.13
#2018-12-07|1746.85
#2018-12-10|1751.25
#2018-12-11|1756.92
#2018-12-12|1747.87
#2018-12-13|1763.04
#2018-12-14|1757.14
#2018-12-17|1700.34
#2018-12-18|1688.83
#2018-12-19|1685.50
#2018-12-20|1689.14
#2018-12-21|1676.20
#2018-12-24|1603.71
#2018-12-25| .
#2018-12-26|1629.08
#2018-12-27|1643.74
#2018-12-28|1644.76
#2018-12-31|1649.93
#2019-01-01| .
#2019-01-02|1619.05
#2019-01-03|1620.78
#2019-01-04|1645.20
#2019-01-07|1633.79
#2019-01-08|1654.60
#2019-01-09|1643.11
#2019-01-10|1667.31
#2019-01-11|1659.81
#2019-01-14|1624.11
#2019-01-15|1644.59
#2019-01-16|1650.73
#2019-01-17|1658.62
#2019-01-18|1661.15
#2019-01-21| .
#2019-01-22|1663.93
#2019-01-23|1682.07
#2019-01-24|1697.02
#2019-01-25|1672.43
#2019-01-28|1664.70
#2019-01-29|1671.36
#2019-01-30|1682.41
#2019-01-31|1716.25
#2019-02-01|1711.18
#2019-02-04|1714.82
#2019-02-05|1717.73
#2019-02-06|1713.70
#2019-02-07|1736.49
#2019-02-08|1746.04
#2019-02-11|1744.05
#2019-02-12|1748.13
#2019-02-13|1744.07
#2019-02-14|1741.08
#2019-02-15|1748.06
#2019-02-18| .
#2019-02-19|1760.39
#2019-02-20|1768.83
#2019-02-21|1783.41
#2019-02-22|1794.18
#2019-02-25|1782.65
#2019-02-26|1778.97
#2019-02-27|1782.53
#2019-02-28|1790.71
#2019-03-01|1794.95
#2019-03-04|1798.95
#2019-03-05|1794.94
#2019-03-06|1794.85
#2019-03-07|1800.55
#2019-03-08|1807.30
#2019-03-11|1820.51
#2019-03-12|1831.96
#2019-03-13|1834.49
#2019-03-14|1831.87
#2019-03-15|1840.79
#2019-03-18|1834.26
#2019-03-19|1812.77
#2019-03-20|1817.42
#2019-03-21|1837.87
#2019-03-22|1849.46
#2019-03-25|1852.37
#2019-03-26|1864.98
#2019-03-27|1852.81
#2019-03-28|1830.96
#2019-03-29|1841.33
#2019-04-01|1828.79
#2019-04-02|1828.64
#2019-04-03|1826.56
#2019-04-04|1819.66
#2019-04-05|1837.84
#2019-04-08|1824.31
#2019-04-09|1828.18
#2019-04-10|1822.21
#2019-04-11|1832.24
#2019-04-12|1841.00
#2019-04-15|1840.90
#2019-04-16|1816.15
#2019-04-17|1811.15
#2019-04-18|1812.48
#2019-04-19| .
#2019-04-22|1810.83
#2019-04-23|1818.20
#2019-04-24|1828.39
#2019-04-25|1835.86
#2019-04-26|1839.28
#2019-04-29|1828.57
#2019-04-30|1858.97
#2019-05-01|1839.97
#2019-05-02|1834.97
#2019-05-03|1847.01
#2019-05-06|1836.08
#2019-05-07|1829.70
#2019-05-08|1804.41
#2019-05-09|1803.67
#2019-05-10|1834.94
#2019-05-13|1854.66
#2019-05-14|1840.43
#2019-05-15|1838.27
#2019-05-16|1850.61
#2019-05-17|1860.33
#2019-05-20|1863.04
#2019-05-21|1864.79
#2019-05-22|1879.41
#2019-05-23|1892.60
#2019-05-24|1889.20
#2019-05-27| .
#2019-05-28|1859.67
#2019-05-29|1834.66
#2019-05-30|1830.86
#2019-05-31|1841.55
#2019-06-03|1860.91
#2019-06-04|1862.30
#2019-06-05|1901.33
#2019-06-06|1911.62
#2019-06-07|1898.21
#2019-06-10|1886.48
#2019-06-11|1874.27
#2019-06-12|1898.54
#2019-06-13|1901.66
#2019-06-14|1920.03
#2019-06-17|1913.02
#2019-06-18|1907.69
#2019-06-19|1923.50
#2019-06-20|1933.94
#2019-06-21|1943.09
#2019-06-24|1942.40
#2019-06-25|1930.88
#2019-06-26|1888.33
#2019-06-27|1890.81
#2019-06-28|1901.46
#2019-07-01|1895.76
#2019-07-02|1918.64
#2019-07-03|1934.46
#2019-07-04| .
#2019-07-05|1931.95
#2019-07-08|1933.79
#2019-07-09|1935.05
#2019-07-10|1940.79
#2019-07-11|1941.25
#2019-07-12|1929.31
#2019-07-15|1935.53
#2019-07-16|1924.82
#2019-07-17|1932.78
#2019-07-18|1947.15
#2019-07-19|1918.57
#2019-07-22|1914.74
#2019-07-23|1903.91
#2019-07-24|1905.60
#2019-07-25|1900.03
#2019-07-26|1908.20
#2019-07-29|1917.67
#2019-07-30|1904.47
#2019-07-31|1895.05
#2019-08-01|1913.55
#2019-08-02|1914.44
#2019-08-05|1884.91
#2019-08-06|1908.15
#2019-08-07|1912.91
#2019-08-08|1934.68
#2019-08-09|1933.38
#2019-08-12|1930.09
#2019-08-13|1932.40
#2019-08-14|1915.32
#2019-08-15|1940.74
#2019-08-16|1951.44
#2019-08-19|1964.21
#2019-08-20|1960.35
#2019-08-21|1973.52
#2019-08-22|1974.70
#2019-08-23|1953.27
#2019-08-26|1976.04
#2019-08-27|1977.46
#2019-08-28|1974.47
#2019-08-29|1988.33
#2019-08-30|1990.19
#2019-09-02| .
#2019-09-03|2023.87
#2019-09-04|2026.64
#2019-09-05|2005.81
#2019-09-06|1999.01
#2019-09-09|1987.35
#2019-09-10|1988.90
#2019-09-11|2009.43
#2019-09-12|2012.98
#2019-09-13|2002.95
#2019-09-16|2004.64
#2019-09-17|2021.35
#2019-09-18|2031.18
#2019-09-19|2039.07
#2019-09-20|2046.25
#2019-09-23|2048.90
#2019-09-24|2069.63
#2019-09-25|2070.01
#2019-09-26|2078.48
#2019-09-27|2071.66
#2019-09-30|2072.86
#2019-10-01|2065.91
#2019-10-02|2039.17
#2019-10-03|2044.82
#2019-10-04|2075.66
#2019-10-07|2066.59
#2019-10-08|2045.79
#2019-10-09|2056.12
#2019-10-10|2053.95
#2019-10-11|2048.61
#2019-10-14|2034.58
#2019-10-15|2027.93
#2019-10-16|2032.27
#2019-10-17|2037.84
#2019-10-18|2045.29
#2019-10-21|2052.35
#2019-10-22|2061.07
#2019-10-23|2068.30
#2019-10-24|2075.64
#2019-10-25|2054.20
#2019-10-28|2027.93
#2019-10-29|2030.06
#2019-10-30|2048.32
#2019-10-31|2056.65
#2019-11-01|2052.78
#2019-11-04|2025.98
#2019-11-05|2005.54
#2019-11-06|2010.95
#2019-11-07|1984.77
#2019-11-08|1977.02
#2019-11-11|1963.35
#2019-11-12|1966.59
#2019-11-13|1995.07
#2019-11-14|2002.51
#2019-11-15|2009.04
#2019-11-18|2012.46
#2019-11-19|2007.71
#2019-11-20|2020.04
#2019-11-21|2012.39
#2019-11-22|2013.49
#2019-11-25|2006.56
#2019-11-26|2014.27
#2019-11-27|2018.39
#2019-11-28|2018.39
#2019-11-29|2014.61
#2019-12-02|1999.39
#2019-12-03|2008.53
#2019-12-04|2021.85
#2019-12-05|2023.37
#2019-12-06|2019.31
#2019-12-09|2010.46
#2019-12-10|2010.58
#2019-12-11|2017.27
#2019-12-12|2008.26
#2019-12-13|2024.33
#2019-12-16|2050.81
#2019-12-17|2056.02
#2019-12-18|2065.33
#2019-12-19|2064.76
#2019-12-20|2080.07
#2019-12-23|2059.21
#2019-12-24|2060.84
#2019-12-25| .
#2019-12-26|2064.08
#2019-12-27|2069.90
#2019-12-30|2069.98
#2019-12-31|2080.57
#2020-01-01| .
#2020-01-02|2051.81
#2020-01-03|2054.35
#2020-01-06|2058.36
#2020-01-07|2054.09
#2020-01-08|2053.69
#2020-01-09|2063.92
#2020-01-10|2068.96
#2020-01-13|2082.75
#2020-01-14|2088.44
#2020-01-15|2117.19
#2020-01-16|2130.70
#2020-01-17|2145.90
#2020-01-20| .
#2020-01-21|2162.56
#2020-01-22|2168.74
#2020-01-23|2188.43
#2020-01-24|2193.98
#2020-01-27|2186.72
#2020-01-28|2194.84
#2020-01-29|2201.44
#2020-01-30|2220.53
#2020-01-31|2210.73
#2020-02-03|2218.92
#2020-02-04|2196.09
#2020-02-05|2205.74
#2020-02-06|2205.61
#2020-02-07|2200.03
#2020-02-10|2207.07
#2020-02-11|2215.71
#2020-02-12|2216.65
#2020-02-13|2241.48
#2020-02-14|2257.24
#2020-02-17| .
#2020-02-18|2274.75
#2020-02-19|2251.04
#2020-02-20|2257.70
#2020-02-21|2254.26
#2020-02-24|2227.60
#2020-02-25|2178.59
#2020-02-26|2156.67
#2020-02-27|2058.46
#2020-02-28|1986.77
#2020-03-02|2103.24
#2020-03-03|2079.44
#2020-03-04|2197.08
#2020-03-05|2161.28
#2020-03-06|2146.09
#2020-03-09|2025.53
#2020-03-10|2047.17
#2020-03-11|1940.60
#2020-03-12|1741.55
#2020-03-13|1840.97
#2020-03-16|1629.34
#2020-03-17|1843.10
#2020-03-18|1756.23
#2020-03-19|1667.55
#2020-03-20|1530.28
#2020-03-23|1448.63
#2020-03-24|1606.85
#2020-03-25|1651.25
#2020-03-26|1789.47
#2020-03-27|1797.91
#2020-03-30|1864.69
#2020-03-31|1791.29
#2020-04-01|1682.04
#2020-04-02|1734.59
#2020-04-03|1672.52
#2020-04-06|1803.83
#2020-04-07|1782.09
#2020-04-08|1879.19
#2020-04-09|1967.21
#2020-04-10|1967.21
#2020-04-13|1901.95
#2020-04-14|1957.48
#2020-04-15|1888.66
#2020-04-16|1889.48
#2020-04-17|1952.31
#2020-04-20|1876.15
#2020-04-21|1847.46
#2020-04-22|1900.95
#2020-04-23|1868.77
#2020-04-24|1880.45
#2020-04-27|1902.17
#2020-04-28|1910.42
#2020-04-29|1895.99
#2020-04-30|1850.20
#2020-05-01|1804.52
#2020-05-04|1818.03
#2020-05-05|1835.38
#2020-05-06|1771.56
#2020-05-07|1780.46
#2020-05-08|1819.84
#2020-05-11|1809.91
#2020-05-12|1792.05
#2020-05-13|1774.58
#2020-05-14|1793.33
#2020-05-15|1770.93
#2020-05-18|1848.86
#2020-05-19|1816.08
#2020-05-20|1828.02
#2020-05-21|1809.88
#2020-05-22|1829.23
#2020-05-25|1829.23
#2020-05-26|1843.34
#2020-05-27|1863.32
#2020-05-28|1917.91
#2020-05-29|1932.69
#2020-06-01|1953.08
#2020-06-02|1964.18
#2020-06-03|1990.32
#2020-06-04|1953.80
#2020-06-05|1982.58
#2020-06-08|2035.16
#2020-06-09|1992.40
#2020-06-10|1980.43
#2020-06-11|1897.40
#2020-06-12|1895.20
#2020-06-15|1907.11
#2020-06-16|1916.58
#2020-06-17|1908.91
#2020-06-18|1907.89
#2020-06-19|1849.94
#2020-06-22|1872.82
#2020-06-23|1852.75
#2020-06-24|1834.43
#2020-06-25|1813.68
#2020-06-26|1793.84
#2020-06-29|1828.31
#2020-06-30|1836.36
#2020-07-01|1876.66
#2020-07-02|1882.05
#2020-07-03| .
#2020-07-06|1859.09
#2020-07-07|1851.80
#2020-07-08|1867.50
#2020-07-09|1842.12
#2020-07-10|1877.94
#2020-07-13|1879.22
#2020-07-14|1897.36
#2020-07-15|1889.96
#2020-07-16|1913.09
#2020-07-17|1956.08
#2020-07-20|1928.27
#2020-07-21|1939.17
#2020-07-22|1968.35
#2020-07-23|1970.16
#2020-07-24|1956.71
#2020-07-27|1931.19
#2020-07-28|1961.31
#2020-07-29|1971.17
#2020-07-30|1969.62
#2020-07-31|1972.84
#2020-08-03|1950.61
#2020-08-04|1970.65
#2020-08-05|1945.14
#2020-08-06|1956.98
#2020-08-07|1993.80
#2020-08-10|1992.66
#2020-08-11|1950.86
#2020-08-12|1979.92
#2020-08-13|1974.70
#2020-08-14|1958.68
#2020-08-17|1954.87
#2020-08-18|1947.45
#2020-08-19|1941.10
#2020-08-20|1922.82
#2020-08-21|1924.99
#2020-08-24|1943.37
#2020-08-25|1925.08
#2020-08-26|1900.46
#2020-08-27|1908.85
#2020-08-28|1914.65
#2020-08-31|1920.39
#2020-09-01|1897.63
#2020-09-02|1954.96
#2020-09-03|1932.60
#2020-09-04|1921.79
#2020-09-07| .
#2020-09-08|1909.52
#2020-09-09|1932.41
#2020-09-10|1897.46
#2020-09-11|1903.47
#2020-09-14|1929.66
#2020-09-15|1942.02
#2020-09-16|1939.12
#2020-09-17|1924.00
#2020-09-18|1890.72
#2020-09-21|1878.30
#2020-09-22|1891.25
#2020-09-23|1859.59
#2020-09-24|1878.99
#2020-09-25|1910.44
#2020-09-28|1917.47
#2020-09-29|1916.09
#2020-09-30|1933.53
#2020-10-01|1950.57
#2020-10-02|1971.73
#2020-10-05|1995.01
#2020-10-06|2008.85
#2020-10-07|2020.88
#2020-10-08|2053.66
#2020-10-09|2053.10
#2020-10-12|2065.96
#2020-10-13|2050.99
#2020-10-14|2046.91
#2020-10-15|2047.23
#2020-10-16|2067.25
#2020-10-19|2048.27
#2020-10-20|2060.24
#2020-10-21|2054.82
#2020-10-22|2085.08
#2020-10-23|2091.23
#2020-10-26|2085.63
#2020-10-27|2079.05
#2020-10-28|2017.43
#2020-10-29|2022.61
#2020-10-30|2005.73
#2020-11-02|2050.90
#2020-11-03|2084.42
#2020-11-04|2055.36
#2020-11-05|2080.17
#2020-11-06|2075.99
#2020-11-09|2115.73
#2020-11-10|2149.48
#2020-11-11|2155.13
#2020-11-12|2118.79
#2020-11-13|2141.50
#2020-11-16|2161.85
#2020-11-17|2122.79
#2020-11-18|2082.35
#2020-11-19|2065.68
#2020-11-20|2066.59
#2020-11-23|2067.87
#2020-11-24|2092.73
#2020-11-25|2096.05
#2020-11-26|2096.05
#2020-11-27|2076.61
#2020-11-30|2045.78
#2020-12-01|2060.28
#2020-12-02|2069.03
#2020-12-03|2048.77
#2020-12-04|2031.92
#2020-12-07|2040.69
#2020-12-08|2036.10
#2020-12-09|2031.50
#2020-12-10|2020.73
#2020-12-11|2024.08
#2020-12-14|2013.00
#2020-12-15|2054.31
#2020-12-16|2030.59
#2020-12-17|2045.48
#2020-12-18|2028.86
#2020-12-21|2005.72
#2020-12-22|2005.89
#2020-12-23|2001.51
#2020-12-24|2014.57
#2020-12-25|2014.57
#2020-12-28|2024.65
#2020-12-29|2019.71
#2020-12-30|2031.34
#2020-12-31|2062.57
#2021-01-01|2062.57
#2021-01-04|2009.92
#2021-01-05|2013.10
#2021-01-06|2067.74
#2021-01-07|2045.59
#2021-01-08|2065.26
#2021-01-11|2046.37
#2021-01-12|2035.51
#2021-01-13|2068.10
#2021-01-14|2057.64
#2021-01-15|2073.82
#2021-01-18|2073.82
#2021-01-19|2068.36
#2021-01-20|2077.81
#2021-01-21|2067.43
#2021-01-22|2071.24
#2021-01-25|2101.77
#2021-01-26|2081.25
#2021-01-27|2024.91
#2021-01-28|2049.39
#2021-01-29|2036.77
#2021-02-01|2048.02
#2021-02-02|2064.91
#2021-02-03|2060.25
#2021-02-04|2075.13
#2021-02-05|2086.52
#2021-02-08|2073.56
#2021-02-09|2076.51
#2021-02-10|2084.50
#2021-02-11|2075.26
#2021-02-12|2062.22
#2021-02-15|2062.22
#2021-02-16|2039.27
#2021-02-17|2039.87
#2021-02-18|2049.90
#2021-02-19|2021.34
#2021-02-22|1983.15
#2021-02-23|1995.21
#2021-02-24|1978.57
#2021-02-25|1960.22
#2021-02-26|1921.02
#2021-03-01|1962.46
#2021-03-02|1957.66
#2021-03-03|1934.79
#2021-03-04|1934.56
#2021-03-05|1968.49
#2021-03-08|1996.14
#2021-03-09|2018.14
#2021-03-10|2035.11
#2021-03-11|2030.45
#2021-03-12|2056.72
#2021-03-15|2084.00
#2021-03-16|2083.40
#2021-03-17|2047.03
#2021-03-18|2041.94
#2021-03-19|2047.09
#2021-03-22|2046.86
#2021-03-23|2073.16
#2021-03-24|2075.58
#2021-03-25|2098.28
#2021-03-26|2110.54
#2021-03-29|2127.87
#2021-03-30|2112.08
#2021-03-31|2125.13
#2021-04-01|2124.54
#2021-04-02|2124.54
#2021-04-05|2146.25
#2021-04-06|2156.46
#2021-04-07|2154.28
#2021-04-08|2152.23
#2021-04-09|2152.93
#2021-04-12|2154.09
#2021-04-13|2178.39
#2021-04-14|2185.58
#2021-04-15|2207.49
#2021-04-16|2224.46
#2021-04-19|2211.66
#2021-04-20|2237.63
#2021-04-21|2222.44
#2021-04-22|2207.63
#2021-04-23|2206.52
#2021-04-26|2192.89
#2021-04-27|2178.30
#2021-04-28|2175.94
#2021-04-29|2195.22
#2021-04-30|2211.66
#2021-05-03|2213.58
#2021-05-04|2205.26
#2021-05-05|2171.90
#2021-05-06|2189.02
#2021-05-07|2194.42
#2021-05-10|2214.04
#2021-05-11|2189.64
#2021-05-12|2137.31
#2021-05-13|2179.16
#2021-05-14|2190.68
#2021-05-17|2171.40
#2021-05-18|2170.75
#2021-05-19|2166.93
#2021-05-20|2185.19
#2021-05-21|2196.68
#2021-05-24|2193.66
#2021-05-25|2168.25
#2021-05-26|2168.20
#2021-05-27|2156.84
#2021-05-28|2166.46
#2021-05-31|2166.46
#2021-06-01|2155.26
#2021-06-02|2166.15
#2021-06-03|2177.76
#2021-06-04|2175.65
#2021-06-07|2178.82
#2021-06-08|2163.23
#2021-06-09|2179.65
#2021-06-10|2194.31
#2021-06-11|2200.66
#2021-06-14|2203.92
#2021-06-15|2210.24
#2021-06-16|2179.90
#2021-06-17|2190.08
#2021-06-18|2134.97
#2021-06-21|2164.61
#2021-06-22|2152.08
#2021-06-23|2131.88
#2021-06-24|2129.70
#2021-06-25|2153.12
#2021-06-28|2166.31
#2021-06-29|2134.19
#2021-06-30|2131.93
#2021-07-01|2154.85
#2021-07-02|2158.91
#2021-07-05|2158.91
#2021-07-06|2168.26
#2021-07-07|2181.21
#2021-07-08|2171.81
#2021-07-09|2177.39
#2021-07-12|2182.74
#2021-07-13|2165.49
#2021-07-14|2181.34
#2021-07-15|2205.29
#2021-07-16|2224.48
#2021-07-19|2187.94
#2021-07-20|2200.50
#2021-07-21|2180.30
#2021-07-22|2183.11
#2021-07-23|2209.16
#2021-07-26|2207.50
#2021-07-27|2241.71
#2021-07-28|2228.67
#2021-07-29|2233.25
#2021-07-30|2218.97
#2021-08-02|2232.26
#2021-08-03|2248.01
#2021-08-04|2242.98
#2021-08-05|2263.72
#2021-08-06|2260.15
#2021-08-09|2259.73
#2021-08-10|2262.19
#2021-08-11|2284.07
#2021-08-12|2287.75
#2021-08-13|2299.99
#2021-08-16|2313.23
#2021-08-17|2313.47
#2021-08-18|2300.67
#2021-08-19|2309.74
#2021-08-20|2338.11
#2021-08-23|2309.97
#2021-08-24|2299.33
#2021-08-25|2304.95
#2021-08-26|2299.17
#2021-08-27|2299.82
#2021-08-30|2305.06
#2021-08-31|2303.80
#2021-09-01|2332.29
#2021-09-02|2351.61
#2021-09-03|2332.58
#2021-09-06|2332.58
#2021-09-07|2302.97
#2021-09-08|2340.95
#2021-09-09|2328.36
#2021-09-10|2299.49
#2021-09-13|2298.60
#2021-09-14|2288.69
#2021-09-15|2287.04
#2021-09-16|2267.05
#2021-09-17|2235.36
#2021-09-20|2230.03
#2021-09-21|2226.38
#2021-09-22|2226.89
#2021-09-23|2218.90
#2021-09-24|2215.90
#2021-09-27|2190.33
#2021-09-28|2162.63
#2021-09-29|2189.11
#2021-09-30|2170.95
#2021-10-01|2172.29
#2021-10-04|2196.44
#2021-10-05|2194.92
#2021-10-06|2226.65
#2021-10-07|2222.61
#2021-10-08|2209.36
#2021-10-11|2181.66
#2021-10-12|2196.54
#2021-10-13|2221.50
#2021-10-14|2249.31
#2021-10-15|2245.85
#2021-10-18|2225.28
#2021-10-19|2253.62
#2021-10-20|2287.07
#2021-10-21|2290.04
#2021-10-22|2303.14
#2021-10-25|2291.35
#2021-10-26|2299.18
#2021-10-27|2281.64
#2021-10-28|2298.87
#2021-10-29|2291.54
#2021-11-01|2298.74
#2021-11-02|2301.23
#2021-11-03|2292.19
#2021-11-04|2282.01
#2021-11-05|2299.50
#2021-11-08|2271.65
#2021-11-09|2280.93
#2021-11-10|2300.14
#2021-11-11|2288.75
#2021-11-12|2290.40
#2021-11-15|2317.25
#2021-11-16|2307.88
#2021-11-17|2312.24
#2021-11-18|2298.73
#2021-11-19|2311.03
#2021-11-22|2321.23
#2021-11-23|2325.37
#2021-11-24|2326.79
#2021-11-25|2326.79
#2021-11-26|2289.14
#2021-11-29|2325.14
#2021-11-30|2254.17
#2021-12-01|2255.98
#2021-12-02|2288.86
#2021-12-03|2305.13
#2021-12-06|2339.45
#2021-12-07|2356.64
#2021-12-08|2355.74
#2021-12-09|2348.93
#2021-12-10|2362.73
#2021-12-13|2386.91
#2021-12-14|2368.90
#2021-12-15|2404.86
#2021-12-16|2418.03
#2021-12-17|2381.17
#2021-12-20|2378.59
#2021-12-21|2378.13
#2021-12-22|2388.47
#2021-12-23|2389.18
#2021-12-24|2389.18
#2021-12-27|2402.33
#2021-12-28|2423.53
#2021-12-29|2435.36
#2021-12-30|2443.37
#2021-12-31|2453.08
#2022-01-03|2427.06
#2022-01-04|2421.96
#2022-01-05|2413.80
#2022-01-06|2391.61
#2022-01-07|2406.97
#2022-01-10|2389.94
#2022-01-11|2372.08
#2022-01-12|2380.34
#2022-01-13|2386.94
#2022-01-14|2372.08
#2022-01-17|2372.08
#2022-01-18|2342.90
#2022-01-19|2351.58
#2022-01-20|2351.43
#2022-01-21|2343.43
#2022-01-24|2321.79
#2022-01-25|2284.71
#2022-01-26|2269.35
#2022-01-27|2280.39
#2022-01-28|2308.77
#2022-01-31|2352.86
#2022-02-01|2323.68
#2022-02-02|2353.25
#2022-02-03|2338.26
#2022-02-04|2320.79
#2022-02-07|2316.58
#2022-02-08|2319.41
#2022-02-09|2332.42
#2022-02-10|2272.55
#2022-02-11|2268.28
#2022-02-14|2250.06
#2022-02-15|2242.52
#2022-02-16|2246.41
#2022-02-17|2248.65
#2022-02-18|2241.42
#2022-02-21|2241.42
#2022-02-22|2238.13
#2022-02-23|2200.60
#2022-02-24|2221.86
#2022-02-25|2289.12
#2022-02-28|2300.09
#2022-03-01|2283.96
#2022-03-02|2313.97
#2022-03-03|2352.60
#2022-03-04|2403.48
#2022-03-07|2425.84
#2022-03-08|2384.05
#2022-03-09|2373.26
#2022-03-10|2388.98
#2022-03-11|2379.48
#2022-03-14|2382.84
#2022-03-15|2411.59
#2022-03-16|2410.96
#2022-03-17|2421.94
#2022-03-18|2403.01
#2022-03-21|2415.70
#2022-03-22|2417.55
#2022-03-23|2418.27
#2022-03-24|2442.97
#2022-03-25|2478.04
#2022-03-28|2494.07
#2022-03-29|2516.13
#2022-03-30|2536.66
#2022-03-31|2529.74
#2022-04-01|2565.46
#2022-04-04|2546.04
#2022-04-05|2561.45
#2022-04-06|2605.80
#2022-04-07|2603.97
#2022-04-08|2612.63
#2022-04-11|2577.59
#2022-04-12|2583.95
#2022-04-13|2578.12
#2022-04-14|2575.13
#2022-04-15|2575.13
#2022-04-18|2562.39
#2022-04-19|2579.02
#2022-04-20|2599.34
#2022-04-21|2562.06
#2022-04-22|2517.45
#2022-04-25|2498.92
#2022-04-26|2484.40
#2022-04-27|2479.29
#2022-04-28|2507.46
#2022-04-29|2433.41
#2022-05-02|2405.24
#2022-05-03|2414.93
#2022-05-04|2468.58
#2022-05-05|2439.07
#2022-05-06|2460.62
#2022-05-09|2433.86
#2022-05-10|2403.08
#2022-05-11|2420.33
#2022-05-12|2394.89
#2022-05-13|2426.29
#2022-05-16|2433.45
#2022-05-17|2459.00
#2022-05-18|2430.68
#2022-05-19|2428.35
#2022-05-20|2435.35
#2022-05-23|2464.78
#2022-05-24|2508.52
#2022-05-25|2507.58
#2022-05-26|2515.88
#2022-05-27|2557.80
#2022-05-30|2557.80
#2022-05-31|2523.21
#2022-06-01|2519.35
#2022-06-02|2539.28
#2022-06-03|2528.02
#2022-06-06|2537.22
#2022-06-07|2554.75
#2022-06-08|2504.98
#2022-06-09|2444.40
#2022-06-10|2420.86
#2022-06-13|2311.71
#2022-06-14|2254.73
#2022-06-15|2270.80
#2022-06-16|2224.46
#2022-06-17|2204.76
#2022-06-20|2204.76
#2022-06-21|2247.31
#2022-06-22|2268.61
#2022-06-23|2319.65
#2022-06-24|2362.03
#2022-06-27|2378.46
#2022-06-28|2367.77
#2022-06-29|2369.81
#2022-06-30|2395.10
#2022-07-01|2454.44
#2022-07-04|2454.44
#2022-07-05|2372.79
#2022-07-06|2397.74
#2022-07-07|2397.49
#2022-07-08|2389.81
#2022-07-11|2402.09
#2022-07-12|2389.11
#2022-07-13|2379.53
#2022-07-14|2380.84
#2022-07-15|2386.65
#2022-07-18|2354.61
#2022-07-19|2375.81
#2022-07-20|2348.59
#2022-07-21|2357.63
#2022-07-22|2384.71
#2022-07-25|2413.10
#2022-07-26|2424.22
#2022-07-27|2433.08
#2022-07-28|2518.82
#2022-07-29|2540.54
#2022-08-01|2540.56
#2022-08-02|2535.66
#2022-08-03|2556.12
#2022-08-04|2561.93
#2022-08-05|2555.30
#2022-08-08|2559.95
#2022-08-09|2584.69
#2022-08-10|2598.56
#2022-08-11|2597.35
#2022-08-12|2640.27
#2022-08-15|2661.69
#2022-08-16|2669.96
#2022-08-17|2665.59
#2022-08-18|2673.94
#2022-08-19|2669.65
#2022-08-22|2634.10
#2022-08-23|2618.55
#2022-08-24|2630.17
#2022-08-25|2647.86
#2022-08-26|2605.63
#2022-08-29|2612.52
#2022-08-30|2575.22
#2022-08-31|2558.83
#2022-09-01|2592.53
#2022-09-02|2566.05
#2022-09-05|2566.05
#2022-09-06|2571.57
#2022-09-07|2650.71
#2022-09-08|2650.71
#2022-09-09|2660.22
#2022-09-12|2684.96
#2022-09-13|2615.82
#2022-09-14|2636.93
#2022-09-15|2576.53
#2022-09-16|2564.94
#2022-09-19|2598.87
#2022-09-20|2562.31
#2022-09-21|2528.44
#2022-09-22|2516.45
#2022-09-23|2485.75
#2022-09-26|2431.76
#2022-09-27|2391.56
#2022-09-28|2419.51
#2022-09-29|2327.41
#2022-09-30|2284.89
#2022-10-03|2353.49
#2022-10-04|2404.47
#2022-10-05|2353.03
#2022-10-06|2273.68
#2022-10-07|2223.90
#2022-10-10|2227.67
#2022-10-11|2223.63
#2022-10-12|2153.17
#2022-10-13|2205.46
#2022-10-14|2170.64
#2022-10-17|2218.22
#2022-10-18|2259.22
#2022-10-19|2233.10
#2022-10-20|2178.97
#2022-10-21|2216.03
#2022-10-24|2234.31
#2022-10-25|2279.29
#2022-10-26|2273.62
#2022-10-27|2286.93
#2022-10-28|2345.96
#2022-10-31|2327.90
#2022-11-01|2333.53
#2022-11-02|2309.46
#2022-11-03|2322.10
#2022-11-04|2331.54
#2022-11-07|2294.31
#2022-11-08|2312.95
#2022-11-09|2293.22
#2022-11-10|2400.06
#2022-11-11|2372.18
#2022-11-14|2342.70
#2022-11-15|2367.21
#2022-11-16|2387.26
#2022-11-17|2351.81
#2022-11-18|2398.08
#2022-11-21|2411.41
#2022-11-22|2431.38
#2022-11-23|2456.40
#2022-11-24|2456.40
#2022-11-25|2471.77
#2022-11-28|2445.95
#2022-11-29|2429.65
#2022-11-30|2489.81
#2022-12-01|2485.19
#2022-12-02|2478.82
#2022-12-05|2461.90
#2022-12-06|2472.28
#2022-12-07|2461.52
#2022-12-08|2475.89
#2022-12-09|2465.62
#2022-12-12|2516.11
#2022-12-13|2523.75
#2022-12-14|2520.30
#2022-12-15|2485.53
#2022-12-16|2445.01
#2022-12-19|2430.66
#2022-12-20|2432.01
#2022-12-21|2466.55
#2022-12-22|2447.85
#2022-12-23|2473.44
#2022-12-26|2473.44
#2022-12-27|2486.64
#2022-12-28|2462.73
#2022-12-29|2482.12
#2022-12-30|2457.16
#2023-01-02|2457.16
#2023-01-03|2456.83
#2023-01-04|2478.58
#2023-01-05|2424.14
#2023-01-06|2475.52
#2023-01-09|2487.67
#2023-01-10|2485.78
#2023-01-11|2509.41
#2023-01-12|2491.95
#2023-01-13|2483.82
#2023-01-16|2483.82
#2023-01-17|2480.83
#2023-01-18|2422.30
#2023-01-19|2398.21
#2023-01-20|2413.22
#2023-01-23|2418.19
#2023-01-24|2429.02
#2023-01-25|2398.63
#2023-01-26|2404.96
#2023-01-27|2404.72
#2023-01-30|2394.74
#2023-01-31|2414.66
#2023-02-01|2420.35
#2023-02-02|2422.01
#2023-02-03|2377.81
#2023-02-06|2396.39
#2023-02-07|2395.48
#2023-02-08|2356.15
#2023-02-09|2327.24
#2023-02-10|2371.68
#2023-02-13|2383.84
#2023-02-14|2371.68
#2023-02-15|2387.57
#2023-02-16|2373.01
#2023-02-17|2399.85
#2023-02-20|2399.85
#2023-02-21|2354.44
#2023-02-22|2345.71
#2023-02-23|2333.40
#2023-02-24|2332.74
#2023-02-27|2319.05
#2023-02-28|2283.23
#2023-03-01|2248.17
#2023-03-02|2286.05
#2023-03-03|2321.52
#2023-03-06|2332.84
#2023-03-07|2298.16
#2023-03-08|2315.12
#2023-03-09|2298.25
#2023-03-10|2261.13
#2023-03-13|2293.03
#2023-03-14|2326.76
#2023-03-15|2351.78
#2023-03-16|2367.77
#2023-03-17|2342.69
#2023-03-20|2362.31
#2023-03-21|2320.80
#2023-03-22|2274.77
#2023-03-23|2251.59
#2023-03-24|2318.40
#2023-03-27|2320.49
#2023-03-28|2327.99
#2023-03-29|2361.18
#2023-03-30|2375.47
#2023-03-31|2395.08
#2023-04-03|2379.95
#2023-04-04|2389.73
#2023-04-05|2443.73
#2023-04-06|2459.93
#2023-04-07|2459.93
#2023-04-10|2455.26
#2023-04-11|2458.23
#2023-04-12|2457.89
#2023-04-13|2460.31
#2023-04-14|2433.48
#2023-04-17|2447.53
#2023-04-18|2434.66
#2023-04-19|2451.56
#2023-04-20|2450.97
#2023-04-21|2457.56
#2023-04-24|2468.65
#2023-04-25|2465.39
#2023-04-26|2409.18
#2023-04-27|2436.31
#2023-04-28|2439.87
#2023-05-01|2444.26
#2023-05-02|2415.70
#2023-05-03|2409.89
#2023-05-04|2423.82
#2023-05-05|2439.40
#2023-05-08|2432.96
#2023-05-09|2430.36
#2023-05-10|2452.62
#2023-05-11|2428.64
#2023-05-12|2440.00
#2023-05-15|2412.93
#2023-05-16|2362.52
#2023-05-17|2355.53
#2023-05-18|2345.61
#2023-05-19|2341.84
#2023-05-22|2342.75
#2023-05-23|2334.05
#2023-05-24|2320.77
#2023-05-25|2291.03
#2023-05-26|2291.72
#2023-05-29|2291.72
#2023-05-30|2284.46
#2023-05-31|2302.78
#2023-06-01|2290.23
#2023-06-02|2316.10
#2023-06-05|2323.36
#2023-06-06|2321.38
#2023-06-07|2356.45
#2023-06-08|2367.06
#2023-06-09|2353.96
#2023-06-12|2350.39
#2023-06-13|2348.76
#2023-06-14|2347.19
#2023-06-15|2372.22
#2023-06-16|2384.01
#2023-06-19|2384.01
#2023-06-20|2358.82
#2023-06-21|2376.84
#2023-06-22|2361.84
#2023-06-23|2327.28
#2023-06-26|2349.18
#2023-06-27|2353.75
#2023-06-28|2321.69
#2023-06-29|2324.23
#2023-06-30|2353.71
#2023-07-03|2366.13
#2023-07-04|2366.13
#2023-07-05|2388.64
#2023-07-06|2361.86
#2023-07-07|2344.61
#2023-07-10|2337.84
#2023-07-11|2362.48
#2023-07-12|2392.99
#2023-07-13|2401.21
#2023-07-14|2391.49
#2023-07-17|2367.29
#2023-07-18|2350.55
#2023-07-19|2372.89
#2023-07-20|2418.20
#2023-07-21|2451.13
#2023-07-24|2443.80
#2023-07-25|2447.68
#2023-07-26|2440.89
#2023-07-27|2399.30
#2023-07-28|2393.43
#2023-07-31|2396.21
#2023-08-01|2368.71
#2023-08-02|2369.45
#2023-08-03|2317.82
#2023-08-04|2292.41
#2023-08-07|2294.06
#2023-08-08|2300.94
#2023-08-09|2309.10
#2023-08-10|2299.92
#2023-08-11|2311.64
#2023-08-14|2293.15
#2023-08-15|2254.38
#2023-08-16|2264.45
#2023-08-17|2255.64
#2023-08-18|2266.61
#2023-08-21|2253.84
#2023-08-22|2257.98
#2023-08-23|2267.54
#2023-08-24|2252.61
#2023-08-25|2269.47
#2023-08-28|2269.45
#2023-08-29|2278.20
#2023-08-30|2270.62
#2023-08-31|2250.62
#2023-09-01|2242.08
#2023-09-04|2242.08
#2023-09-05|2210.36
#2023-09-06|2212.56
#2023-09-07|2240.14
#2023-09-08|2258.77
#2023-09-11|2266.76
#2023-09-12|2272.39
#2023-09-13|2298.47
#2023-09-14|2329.36
#2023-09-15|2319.19
#2023-09-18|2317.32
#2023-09-19|2305.77
#2023-09-20|2307.62
#2023-09-21|2282.77
#2023-09-22|2278.82
#2023-09-25|2276.12
#2023-09-26|2212.26
#2023-09-27|2171.50
#2023-09-28|2130.33
#2023-09-29|2131.28
#2023-10-02|2038.61
#2023-10-03|2060.30
#2023-10-04|2059.34
#2023-10-05|2050.48
#2023-10-06|2075.69
#2023-10-09|2096.98
#2023-10-10|2122.44
#2023-10-11|2153.72
#2023-10-12|2121.77
#2023-10-13|2145.97
#2023-10-16|2167.34
#2023-10-17|2163.56
#2023-10-18|2143.56
#2023-10-19|2122.57
#2023-10-20|2101.93
#2023-10-23|2085.15
#2023-10-24|2132.40
#2023-10-25|2151.66
#2023-10-26|2166.43
#2023-10-27|2129.68
#2023-10-30|2145.18
#2023-10-31|2164.58
#2023-11-01|2185.48
#2023-11-02|2228.25
#2023-11-03|2242.29
#2023-11-06|2237.77
#2023-11-07|2223.17
#2023-11-08|2208.98
#2023-11-09|2182.55
#2023-11-10|2194.57
#2023-11-13|2172.19
#2023-11-14|2251.59
#2023-11-15|2243.17
#2023-11-16|2254.87
#2023-11-17|2259.98
#2023-11-20|2254.27
#2023-11-21|2259.36
#2023-11-22|2268.27
#2023-11-23|2268.27
#2023-11-24|2274.74
#2023-11-27|2276.61
#2023-11-28|2280.81
#2023-11-29|2265.23
#2023-11-30|2277.75
#2023-12-01|2307.35
#2023-12-04|2300.38
#2023-12-05|2282.81
#2023-12-06|2311.42
#2023-12-07|2307.86
#2023-12-08|2303.02
#2023-12-11|2316.80
#2023-12-12|2312.75
#2023-12-13|2392.92
#2023-12-14|2362.52
#2023-12-15|2324.42
#2023-12-18|2321.81
#2023-12-19|2332.90
#2023-12-20|2290.99
#2023-12-21|2294.52
#2023-12-22|2302.87
#2023-12-25|2302.87
#2023-12-26|2316.76
#2023-12-27|2315.65
#2023-12-28|2331.48
#2023-12-29|2330.29
#2024-01-01|2330.29
#2024-01-02|2358.85
#2024-01-03|2364.76
#2024-01-04|2358.62
#2024-01-05|2365.81
#2024-01-08|2382.25
#2024-01-09|2366.29
#2024-01-10|2365.63
#2024-01-11|2316.54
#2024-01-12|2331.61
#2024-01-15|2331.61
#2024-01-16|2308.55
#2024-01-17|2278.09
#2024-01-18|2258.94
#2024-01-19|2258.41
#2024-01-22|2249.30
#2024-01-23|2254.38
#2024-01-24|2224.60
#2024-01-25|2261.38
#2024-01-26|2269.40
#2024-01-29|2282.29
#2024-01-30|2283.49
#2024-01-31|2275.28
#2024-02-01|2319.29
#2024-02-02|2282.70
#2024-02-05|2240.27
#2024-02-06|2247.82
#2024-02-07|2250.26
#2024-02-08|2235.09
#2024-02-09|2242.79
#2024-02-12|2264.46
#2024-02-13|2242.87
#2024-02-14|2255.83
#2024-02-15|2289.57
#2024-02-16|2290.39
#2024-02-19|2290.39
#2024-02-20|2288.13
#2024-02-21|2317.21
#2024-02-22|2305.98
#2024-02-23|2321.98
#2024-02-26|2281.16
#2024-02-27|2317.45
#2024-02-28|2322.88
#2024-02-29|2324.06
#2024-03-01|2310.55
#2024-03-04|2346.61
#2024-03-05|2342.28
#2024-03-06|2363.52
#2024-03-07|2377.95
#2024-03-08|2383.62
#2024-03-11|2394.12
#2024-03-12|2376.90
#2024-03-13|2393.46
#2024-03-14|2379.32
#2024-03-15|2381.15
#2024-03-18|2392.66
#2024-03-19|2413.10
#2024-03-20|2418.74
#2024-03-21|2416.92
#2024-03-22|2420.03
#2024-03-25|2430.05
#2024-03-26|2403.28
#2024-03-27|2464.99
#2024-03-28|2481.14
#2024-03-29|2481.14
#2024-04-01|2467.23
#2024-04-02|2467.71
#2024-04-03|2460.01
#2024-04-04|2450.96
#2024-04-05|2461.11
#2024-04-08|2474.87
#2024-04-09|2484.01
#2024-04-10|2447.85
#2024-04-11|2442.03
#2024-04-12|2423.06
#2024-04-15|2403.60
#2024-04-16|2374.27
#2024-04-17|2419.95
#2024-04-18|2430.28
#2024-04-19|2463.87
#2024-04-22|2486.47
#2024-04-23|2499.03
#2024-04-24|2515.31
#2024-04-25|2525.10
#2024-04-26|2497.12
#2024-04-29|2534.35
#2024-04-30|2516.43
#2024-05-01|2541.15
#2024-05-02|2555.04
#2024-05-03|2574.88
#2024-05-06|2590.55
#2024-05-07|2615.46
#2024-05-08|2637.35
#2024-05-09|2674.30
#2024-05-10|2672.63
#2024-05-13|2672.78
#2024-05-14|2677.21
#2024-05-15|2709.85
#2024-05-16|2706.54
#2024-05-17|2708.32
#2024-05-20|2700.05
#2024-05-21|2722.93
#2024-05-22|2695.53
#2024-05-23|2652.97
#2024-05-24|2675.40
#2024-05-27|2675.40
#2024-05-28|2668.57
#2024-05-29|2635.21
#2024-05-30|2670.55
#2024-05-31|2719.38
#2024-06-03|2683.85
#2024-06-04|2686.75
#2024-06-05|2672.89
#2024-06-06|2647.40
#2024-06-07|2620.97
#2024-06-10|2650.61
#2024-06-11|2633.41
#2024-06-12|2617.76
#2024-06-13|2623.48
#2024-06-14|2621.75
#2024-06-17|2600.49
#2024-06-18|2600.58
#2024-06-19|2600.58
#2024-06-20|2622.12
#2024-06-21|2610.98
#2024-06-24|2645.24
#2024-06-25|2620.63
#2024-06-26|2613.62
#2024-06-27|2619.15
#2024-06-28|2593.95
#2024-07-01|2572.67
#2024-07-02|2583.19
#2024-07-03|2598.69
#2024-07-04|2598.69
#2024-07-05|2603.73
#2024-07-08|2605.88
#2024-07-09|2611.67
#2024-07-10|2635.70
#2024-07-11|2682.25
#2024-07-12|2702.41
#2024-07-15|2647.11
#2024-07-16|2673.30
#2024-07-17|2678.74
#2024-07-18|2676.27
#2024-07-19|2677.83
#2024-07-22|2700.34
#2024-07-23|2677.58
#2024-07-24|2707.04
#2024-07-25|2665.94
#2024-07-26|2687.11
#2024-07-29|2701.56
#2024-07-30|2716.31
#2024-07-31|2748.82
#2024-08-01|2802.57
#2024-08-02|2810.76
#2024-08-05|2733.83
#2024-08-06|2754.54
#2024-08-07|2772.91
#2024-08-08|2776.74
#2024-08-09|2782.62
#2024-08-12|2785.03
#2024-08-13|2800.56
#2024-08-14|2802.94
#2024-08-15|2802.37
#2024-08-16|2813.50
#2024-08-19|2832.07
#2024-08-20|2827.36
#2024-08-21|2846.95
#2024-08-22|2843.35
#2024-08-23|2850.71
#2024-08-26|2865.77
#2024-08-27|2846.60
#2024-08-28|2846.68
#2024-08-29|2859.98
#2024-08-30|2882.72
#2024-09-02|2882.72
#2024-09-03|2877.57
#2024-09-04|2900.67
#2024-09-05|2891.53
#2024-09-06|2863.13
#2024-09-09|2893.88
#2024-09-10|2906.67
#2024-09-11|2913.49
#2024-09-12|2917.66
#2024-09-13|2956.51
#2024-09-16|2975.75
#2024-09-17|2966.79
#2024-09-18|2943.59
#2024-09-19|2930.33
#2024-09-20|2994.08
#2024-09-23|3024.36
#2024-09-24|3004.30
#2024-09-25|3018.50
#2024-09-26|2995.78
#2024-09-27|3021.99
#2024-09-30|3036.02
#2024-10-01|3057.80
#2024-10-02|3059.06
#2024-10-03|3059.89
#2024-10-04|3052.71
#2024-10-07|2986.21
#2024-10-08|2993.11
#2024-10-09|2975.29
#2024-10-10|2965.55
#2024-10-11|2991.16
#2024-10-14|3027.82
#2024-10-15|3040.66
#2024-10-16|3094.93
#2024-10-17|3069.48
#2024-10-18|3084.48
#2024-10-21|3073.41
#2024-10-22|3062.38
#2024-10-23|3090.84
#2024-10-24|3066.45
#2024-10-25|3023.05
#2024-10-28|3046.33
#2024-10-29|2998.60
#2024-10-30|2983.04
#2024-10-31|3011.86
#2024-11-01|2950.72
#2024-11-04|2922.59
#2024-11-05|2963.76
#2024-11-06|2942.96
#2024-11-07|2948.18
#2024-11-08|3002.42
#2024-11-11|3010.02
#2024-11-12|2980.55
#2024-11-13|2977.23
#2024-11-14|2961.19
#2024-11-15|2997.97
#2024-11-18|3019.10
#2024-11-19|3038.42
#2024-11-20|3041.00
#2024-11-21|3091.28
#2024-11-22|3079.52
#2024-11-25|3088.25
#2024-11-26|3132.77
#2024-11-27|3133.78
#2024-11-28|3133.78
#2024-11-29|3133.32
#2024-12-02|3070.55
#2024-12-03|3046.05
#2024-12-04|3045.98
#2024-12-05|3052.09
#2024-12-06|3018.96
#2024-12-09|2977.97
#2024-12-10|2956.65
#2024-12-11|2940.65
#2024-12-12|2936.93
#2024-12-13|2936.72
#2024-12-16|2913.79
#2024-12-17|2900.10
#2024-12-18|2833.59
#2024-12-19|2845.37
#2024-12-20|2884.01
#2024-12-23|2891.71
#2024-12-24|2908.40
#2024-12-25|2908.40
#2024-12-26|2901.09
#2024-12-27|2892.14
#2024-12-30|2879.88
#2024-12-31|2876.69
#2025-01-01|2876.69
#2025-01-02|2892.97
#2025-01-03|2922.46
#2025-01-06|2893.47
#2025-01-07|2889.18
#2025-01-08|2894.33
#2025-01-09|2894.33
#2025-01-10|2876.07
#2025-01-13|2847.20
#2025-01-14|2879.93
#2025-01-15|2919.25
#2025-01-16|2990.18
#2025-01-17|2994.39
#2025-01-20|2994.39
#2025-01-21|3037.36
#2025-01-22|2974.34
#2025-01-23|2985.06
#2025-01-24|3013.07
#2025-01-27|2961.14
#2025-01-28|2923.69
#2025-01-29|2922.14
#2025-01-30|2990.81
#2025-01-31|2972.11
#2025-02-03|2990.15
#2025-02-04|2964.18
#2025-02-05|2993.97
#2025-02-06|2992.92
#2025-02-07|2985.26
#2025-02-10|3016.70
#2025-02-11|3031.63
#2025-02-12|3028.41
#2025-02-13|3032.50
#2025-02-14|3023.86
#2025-02-17|3023.86
#2025-02-18|3049.51
#2025-02-19|3062.38
#2025-02-20|3064.73
#2025-02-21|3066.04
#2025-02-24|3055.64
#2025-02-25|3046.18
#2025-02-26|3052.53
#2025-02-27|2994.51
#2025-02-28|3041.20
#2025-03-03|3049.46
#2025-03-04|2997.99
#2025-03-05|2979.84
#2025-03-06|2920.80
#2025-03-07|2973.56
#2025-03-10|3001.03
#2025-03-11|2972.44
#2025-03-12|2960.19
#2025-03-13|2967.00
#2025-03-14|3020.83
#2025-03-17|3036.19
#2025-03-18|3016.04
#2025-03-19|3024.74
#2025-03-20|3036.71
#2025-03-21|3016.04
#2025-03-24|3018.27
#2025-03-25|2976.75
#2025-03-26|2996.15
#2025-03-27|2997.07
#2025-03-28|3015.26
#2025-03-31|3049.29
#2025-04-01|3060.63
#2025-04-02|3074.55
#2025-04-03|3060.44
#2025-04-04|2892.56
#2025-04-07|2847.43
#2025-04-08|2828.66
#2025-04-09|2940.61
#2025-04-10|2926.71
#2025-04-11|2962.50
#2025-04-14|3012.23
#2025-04-15|3012.71
#2025-04-16|2985.74
#2025-04-17|3014.02
#2025-04-18|3014.02
#2025-04-21|2944.33
#2025-04-22|3020.86
#2025-04-23|3029.92
#2025-04-24|3033.13
#2025-04-25|3024.54
#2025-04-28|3045.44
#2025-04-29|3065.56
#2025-04-30|3058.69
#2025-05-01|3066.44
#2025-05-02|3087.24
#2025-05-05|3079.91
#2025-05-06|3112.91
#2025-05-07|3122.94
#2025-05-08|3096.29
#2025-05-09|3102.00
#2025-05-12|3074.04
#2025-05-13|3066.97
#2025-05-14|3055.37
#2025-05-15|3122.72
#2025-05-16|3167.00
#2025-05-19|3180.48
#2025-05-20|3192.34
#2025-05-21|3137.39
#2025-05-22|3096.41
#2025-05-23|3132.27
#2025-05-26|3132.27
#2025-05-27|3155.74
#2025-05-28|3114.08
#2025-05-29|3135.75
#2025-05-30|3170.08
#2025-06-02|3178.85
#2025-06-03|3183.20
#2025-06-04|3133.94
#2025-06-05|3129.57
#2025-06-06|3139.64
#2025-06-09|3118.89
#2025-06-10|3124.92
#2025-06-11|3129.01
#2025-06-12|3167.60
#2025-06-13|3150.70
#2025-06-16|3133.59
#2025-06-17|3111.43
#2025-06-18|3117.68
#2025-06-19|3117.68
#2025-06-20|3123.30
#2025-06-23|3161.80
#2025-06-24|3172.46
#2025-06-25|3124.73
#2025-06-26|3147.14
#2025-06-27|3156.55
#2025-06-30|3168.11
#2025-07-01|3176.70
#2025-07-02|3144.41
#2025-07-03|3171.21
#2025-07-04|3171.21
#2025-07-07|3176.97
#2025-07-08|3142.67
#2025-07-09|3171.40
#2025-07-10|3192.75
#2025-07-11|3190.79
#2025-07-14|3205.65
#2025-07-15|3173.64
#2025-07-16|3174.75
#2025-07-17|3184.02
#2025-07-18|3239.67
#2025-07-21|3243.94
#2025-07-22|3284.37
#2025-07-23|3265.23
#2025-07-24|3263.43
#2025-07-25|3270.56
#2025-07-28|3238.37
#2025-07-29|3281.51
#2025-07-30|3291.40
#2025-07-31|3306.10
#2025-08-01|3311.02
#2025-08-04|3364.27
#2025-08-05|3332.60
#2025-08-06|3308.98
#2025-08-07|3341.72
#2025-08-08|3330.99
#2025-08-11|3323.96
#2025-08-12|3333.21
#2025-08-13|3337.70
#2025-08-14|3313.76
#2025-08-15|3305.60
#2025-08-18|3290.42
#2025-08-19|3323.70
#2025-08-20|3328.47
#2025-08-21|3307.36
#2025-08-22|3321.02
#2025-08-25|3282.84
#2025-08-26|3293.43
#2025-08-27|3296.63
#2025-08-28|3272.12
#2025-08-29|3262.54
#2025-09-01|3262.54
#2025-09-02|3249.96
#2025-09-03|3242.68
#2025-09-04|3240.08
#2025-09-05|3225.73
#2025-09-08|3192.87
#2025-09-09|3215.10
#2025-09-10|3262.26
#2025-09-11|3280.59
#2025-09-12|3293.66
#2025-09-15|3297.11
#2025-09-16|3241.43
#2025-09-17|3251.81
#2025-09-18|3254.52
#2025-09-19|3274.08
#2025-09-22|3303.33
#2025-09-23|3321.13
#2025-09-24|3339.00
#2025-09-25|3304.91
#2025-09-26|3350.00
#2025-09-29|3362.58
#2025-09-30|3369.91
#2025-10-01|3396.78
#2025-10-02|3389.69
#2025-10-03|3426.76
#2025-10-06|3456.90
#2025-10-07|3469.43
#2025-10-08|3495.87
#2025-10-09|3484.23
#2025-10-10|3474.68
#2025-10-13|3503.50
#2025-10-14|3532.15
#2025-10-15|3564.87
#2025-10-16|3528.51
#2025-10-17|3519.73
#2025-10-20|3518.37
#2025-10-21|3478.92
#2025-10-22|3467.03
#2025-10-23|3466.51
#2025-10-24|3506.82
#2025-10-27|3513.33
#2025-10-28|3449.00
#2025-10-29|3437.74
#2025-10-30|3425.77
#2025-10-31|3401.27
#2025-11-03|3397.76
#2025-11-04|3385.76
#2025-11-05|3389.94
#2025-11-06|3368.29
#2025-11-07|3414.43
#2025-11-10|3411.44
#2025-11-11|3413.74
#2025-11-12|3421.86
#2025-11-13|3378.32
#2025-11-14|3386.61
#2025-11-17|3412.12
#2025-11-18|3405.63
#2025-11-19|3390.95
#2025-11-20|3370.65
#2025-11-21|3376.63
#2025-11-24|3405.27
#2025-11-25|3400.30
#2025-11-26|3443.19
#2025-11-27|3443.19
#2025-11-28|3466.95
#2025-12-01|3390.55
#2025-12-02|3368.23
#2025-12-03|3362.42
#2025-12-04|3357.85
#2025-12-05|3327.95
#2025-12-08|3284.46
#2025-12-09|3282.35
#2025-12-10|3279.65
#2025-12-11|3308.42
#2025-12-12|3293.53
#2025-12-15|3321.09
#2025-12-16|3312.65
#2025-12-17|3287.54
#2025-12-18|3318.77
#2025-12-19|3279.29
#2025-12-22|3296.31
#2025-12-23|3304.58
#2025-12-24|3321.31
#2025-12-25|3321.31
#2025-12-26|3315.99
#2025-12-29|3321.46
#2025-12-30|3325.71
#2025-12-31|3303.63
#2026-01-01|3303.63
#2026-01-02|3341.04
#2026-01-05|3313.96
#2026-01-06|3328.20
#2026-01-07|3253.07
#2026-01-08|3264.83
#2026-01-09|3306.27
#2026-01-12|3308.33
#2026-01-13|3322.17
#2026-01-14|3346.86
#2026-01-15|3381.50
#2026-01-16|3364.55
#2026-01-19|3364.55
#2026-01-20|3331.20
#2026-01-21|3346.87
#2026-01-22|3329.72
#2026-01-23|3316.62
#2026-01-26|3337.96
#2026-01-27|3375.74
#2026-01-28|3372.37
#2026-01-29|3363.46
#2026-01-30|3353.78
#2026-02-02|3306.65
#2026-02-03|3352.94
#2026-02-04|3337.07
#2026-02-05|3338.43
#2026-02-06|3360.58
#2026-02-09|3378.43
#2026-02-10|3425.16
#2026-02-11|3454.56
#2026-02-12|3493.58
#2026-02-13|3585.70
#2026-02-16|3585.70
#2026-02-17|3578.17
#2026-02-18|3522.09
#2026-02-19|3559.29
#2026-02-20|3568.80
#2026-02-23|3591.06
#2026-02-24|3628.13
#2026-02-25|3641.63
#2026-02-26|3637.13
#2026-02-27|3681.44
#2026-03-02|3660.25
#2026-03-03|3639.49
#2026-03-04|3651.45
#2026-03-05|3628.88
#2026-03-06|3613.39
#2026-03-09|3622.73
#2026-03-10|3588.74
#2026-03-11|3563.94
#2026-03-12|3588.79
#2026-03-13|3619.42
#2026-03-16|3636.24
#2026-03-17|3628.67
#2026-03-18|3600.20
#2026-03-19|3586.75
#2026-03-20|3446.72
#2026-03-23|3476.55
#2026-03-24|3496.63
#2026-03-25|3508.64
#2026-03-26|3515.93
#2026-03-27|3532.22
#2026-03-30|3557.97
#2026-03-31|3552.91
#2026-04-01|3569.17
#2026-04-02|3592.28
#2026-04-03|3592.28
#2026-04-06|3577.11