Table Data - Nasdaq US Gas Distribution Large Mid Cap Index
| Title | Nasdaq US Gas Distribution Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQUSB65102020LM |
| 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 2026-04-16 |
| Last Updated | 2026-04-16 11:01 PM CDT |
| Notes | For more information about this series, see: NQUSB65102020LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 548.09 |
| 2001-04-02 | 554.66 |
| 2001-04-03 | 555.69 |
| 2001-04-04 | 558.87 |
| 2001-04-05 | 566.39 |
| 2001-04-06 | 554.07 |
| 2001-04-09 | 566.80 |
| 2001-04-10 | 576.46 |
| 2001-04-11 | 566.79 |
| 2001-04-12 | 566.46 |
| 2001-04-13 | . |
| 2001-04-16 | 568.85 |
| 2001-04-17 | 577.71 |
| 2001-04-18 | 574.56 |
| 2001-04-19 | 562.17 |
| 2001-04-20 | 553.90 |
| 2001-04-23 | 556.44 |
| 2001-04-24 | 556.86 |
| 2001-04-25 | 562.49 |
| 2001-04-26 | 567.27 |
| 2001-04-27 | 566.44 |
| 2001-04-30 | 571.17 |
| 2001-05-01 | 575.13 |
| 2001-05-02 | 558.43 |
| 2001-05-03 | 549.69 |
| 2001-05-04 | 559.92 |
| 2001-05-07 | 557.26 |
| 2001-05-08 | 559.75 |
| 2001-05-09 | 570.15 |
| 2001-05-10 | 567.88 |
| 2001-05-11 | 567.99 |
| 2001-05-14 | 572.60 |
| 2001-05-15 | 572.74 |
| 2001-05-16 | 574.44 |
| 2001-05-17 | 574.24 |
| 2001-05-18 | 580.62 |
| 2001-05-21 | 583.06 |
| 2001-05-22 | 581.07 |
| 2001-05-23 | 581.42 |
| 2001-05-24 | 578.14 |
| 2001-05-25 | 572.35 |
| 2001-05-28 | . |
| 2001-05-29 | 569.76 |
| 2001-05-30 | 568.37 |
| 2001-05-31 | 574.62 |
| 2001-06-01 | 570.80 |
| 2001-06-04 | 574.91 |
| 2001-06-05 | 569.50 |
| 2001-06-06 | 553.28 |
| 2001-06-07 | 541.39 |
| 2001-06-08 | 543.92 |
| 2001-06-11 | 545.64 |
| 2001-06-12 | 545.81 |
| 2001-06-13 | 541.30 |
| 2001-06-14 | 527.45 |
| 2001-06-15 | 529.96 |
| 2001-06-18 | 526.83 |
| 2001-06-19 | 522.89 |
| 2001-06-20 | 523.04 |
| 2001-06-21 | 511.31 |
| 2001-06-22 | 507.80 |
| 2001-06-25 | 503.67 |
| 2001-06-26 | 506.25 |
| 2001-06-27 | 505.87 |
| 2001-06-28 | 502.29 |
| 2001-06-29 | 507.14 |
| 2001-07-02 | 507.05 |
| 2001-07-03 | 506.21 |
| 2001-07-04 | . |
| 2001-07-05 | 513.01 |
| 2001-07-06 | 513.65 |
| 2001-07-09 | 506.52 |
| 2001-07-10 | 496.63 |
| 2001-07-11 | 488.50 |
| 2001-07-12 | 484.12 |
| 2001-07-13 | 482.87 |
| 2001-07-16 | 483.33 |
| 2001-07-17 | 466.57 |
| 2001-07-18 | 459.73 |
| 2001-07-19 | 464.02 |
| 2001-07-20 | 465.68 |
| 2001-07-23 | 456.10 |
| 2001-07-24 | 444.96 |
| 2001-07-25 | 462.21 |
| 2001-07-26 | 473.59 |
| 2001-07-27 | 473.10 |
| 2001-07-30 | 473.19 |
| 2001-07-31 | 474.22 |
| 2001-08-01 | 470.11 |
| 2001-08-02 | 477.48 |
| 2001-08-03 | 477.38 |
| 2001-08-06 | 466.71 |
| 2001-08-07 | 466.23 |
| 2001-08-08 | 457.17 |
| 2001-08-09 | 460.42 |
| 2001-08-10 | 461.06 |
| 2001-08-13 | 458.50 |
| 2001-08-14 | 464.01 |
| 2001-08-15 | 468.00 |
| 2001-08-16 | 470.80 |
| 2001-08-17 | 470.26 |
| 2001-08-20 | 470.70 |
| 2001-08-21 | 468.06 |
| 2001-08-22 | 470.11 |
| 2001-08-23 | 473.50 |
| 2001-08-24 | 476.26 |
| 2001-08-27 | 473.67 |
| 2001-08-28 | 470.71 |
| 2001-08-29 | 468.86 |
| 2001-08-30 | 463.47 |
| 2001-08-31 | 464.03 |
| 2001-09-03 | . |
| 2001-09-04 | 467.75 |
| 2001-09-05 | 464.57 |
| 2001-09-06 | 463.30 |
| 2001-09-07 | 459.11 |
| 2001-09-10 | 457.50 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 453.42 |
| 2001-09-18 | 447.59 |
| 2001-09-19 | 437.62 |
| 2001-09-20 | 435.73 |
| 2001-09-21 | 433.41 |
| 2001-09-24 | 432.26 |
| 2001-09-25 | 435.41 |
| 2001-09-26 | 422.12 |
| 2001-09-27 | 427.87 |
| 2001-09-28 | 444.23 |
| 2001-10-01 | 441.01 |
| 2001-10-02 | 451.54 |
| 2001-10-03 | 455.42 |
| 2001-10-04 | 459.67 |
| 2001-10-05 | 460.73 |
| 2001-10-08 | 459.32 |
| 2001-10-09 | 454.05 |
| 2001-10-10 | 465.18 |
| 2001-10-11 | 465.20 |
| 2001-10-12 | 454.23 |
| 2001-10-15 | 453.08 |
| 2001-10-16 | 459.04 |
| 2001-10-17 | 457.66 |
| 2001-10-18 | 449.52 |
| 2001-10-19 | 457.19 |
| 2001-10-22 | 457.83 |
| 2001-10-23 | 447.51 |
| 2001-10-24 | 444.92 |
| 2001-10-25 | 453.42 |
| 2001-10-26 | 453.91 |
| 2001-10-29 | 452.66 |
| 2001-10-30 | 449.82 |
| 2001-10-31 | 453.31 |
| 2001-11-01 | 442.87 |
| 2001-11-02 | 422.39 |
| 2001-11-05 | 429.95 |
| 2001-11-06 | 432.59 |
| 2001-11-07 | 433.90 |
| 2001-11-08 | 440.65 |
| 2001-11-09 | 438.14 |
| 2001-11-12 | 440.78 |
| 2001-11-13 | 433.82 |
| 2001-11-14 | 432.64 |
| 2001-11-15 | 425.25 |
| 2001-11-16 | 430.08 |
| 2001-11-19 | 431.37 |
| 2001-11-20 | 436.21 |
| 2001-11-21 | 434.98 |
| 2001-11-22 | . |
| 2001-11-23 | 440.18 |
| 2001-11-26 | 443.46 |
| 2001-11-27 | 440.84 |
| 2001-11-28 | 434.15 |
| 2001-11-29 | 436.15 |
| 2001-11-30 | 432.48 |
| 2001-12-03 | 433.82 |
| 2001-12-04 | 437.82 |
| 2001-12-05 | 440.42 |
| 2001-12-06 | 436.90 |
| 2001-12-07 | 443.47 |
| 2001-12-10 | 438.47 |
| 2001-12-11 | 432.77 |
| 2001-12-12 | 434.96 |
| 2001-12-13 | 436.06 |
| 2001-12-14 | 440.62 |
| 2001-12-17 | 438.82 |
| 2001-12-18 | 442.77 |
| 2001-12-19 | 453.99 |
| 2001-12-20 | 454.39 |
| 2001-12-21 | 454.13 |
| 2001-12-24 | 457.64 |
| 2001-12-25 | . |
| 2001-12-26 | 461.26 |
| 2001-12-27 | 463.66 |
| 2001-12-28 | 465.00 |
| 2001-12-31 | 464.05 |
| 2002-01-01 | . |
| 2002-01-02 | 466.54 |
| 2002-01-03 | 465.01 |
| 2002-01-04 | 467.84 |
| 2002-01-07 | 467.55 |
| 2002-01-08 | 462.34 |
| 2002-01-09 | 455.69 |
| 2002-01-10 | 458.17 |
| 2002-01-11 | 451.67 |
| 2002-01-14 | 452.05 |
| 2002-01-15 | 452.41 |
| 2002-01-16 | 447.89 |
| 2002-01-17 | 448.68 |
| 2002-01-18 | 445.14 |
| 2002-01-21 | . |
| 2002-01-22 | 439.81 |
| 2002-01-23 | 440.89 |
| 2002-01-24 | 435.89 |
| 2002-01-25 | 433.01 |
| 2002-01-28 | 431.23 |
| 2002-01-29 | 419.46 |
| 2002-01-30 | 427.03 |
| 2002-01-31 | 428.71 |
| 2002-02-01 | 428.70 |
| 2002-02-04 | 420.21 |
| 2002-02-05 | 417.18 |
| 2002-02-06 | 412.47 |
| 2002-02-07 | 410.35 |
| 2002-02-08 | 413.00 |
| 2002-02-11 | 419.12 |
| 2002-02-12 | 417.69 |
| 2002-02-13 | 419.45 |
| 2002-02-14 | 419.95 |
| 2002-02-15 | 422.21 |
| 2002-02-18 | . |
| 2002-02-19 | 416.86 |
| 2002-02-20 | 422.39 |
| 2002-02-21 | 421.27 |
| 2002-02-22 | 429.50 |
| 2002-02-25 | 430.12 |
| 2002-02-26 | 432.69 |
| 2002-02-27 | 435.83 |
| 2002-02-28 | 437.51 |
| 2002-03-01 | 445.29 |
| 2002-03-04 | 452.84 |
| 2002-03-05 | 456.83 |
| 2002-03-06 | 464.58 |
| 2002-03-07 | 460.83 |
| 2002-03-08 | 460.69 |
| 2002-03-11 | 467.60 |
| 2002-03-12 | 464.63 |
| 2002-03-13 | 462.98 |
| 2002-03-14 | 462.32 |
| 2002-03-15 | 461.89 |
| 2002-03-18 | 463.78 |
| 2002-03-19 | 467.30 |
| 2002-03-20 | 467.65 |
| 2002-03-21 | 472.86 |
| 2002-03-22 | 473.84 |
| 2002-03-25 | 474.51 |
| 2002-03-26 | 473.21 |
| 2002-03-27 | 476.30 |
| 2002-03-28 | 476.36 |
| 2002-03-29 | . |
| 2002-04-01 | 479.18 |
| 2002-04-02 | 487.09 |
| 2002-04-03 | 482.24 |
| 2002-04-04 | 478.14 |
| 2002-04-05 | 475.07 |
| 2002-04-08 | 477.51 |
| 2002-04-09 | 474.47 |
| 2002-04-10 | 484.99 |
| 2002-04-11 | 478.81 |
| 2002-04-12 | 479.55 |
| 2002-04-15 | 479.82 |
| 2002-04-16 | 487.00 |
| 2002-04-17 | 490.09 |
| 2002-04-18 | 490.96 |
| 2002-04-19 | 492.94 |
| 2002-04-22 | 491.73 |
| 2002-04-23 | 494.33 |
| 2002-04-24 | 483.71 |
| 2002-04-25 | 484.33 |
| 2002-04-26 | 478.27 |
| 2002-04-29 | 472.24 |
| 2002-04-30 | 473.82 |
| 2002-05-01 | 477.61 |
| 2002-05-02 | 478.52 |
| 2002-05-03 | 475.79 |
| 2002-05-06 | 473.98 |
| 2002-05-07 | 476.77 |
| 2002-05-08 | 480.95 |
| 2002-05-09 | 477.94 |
| 2002-05-10 | 475.18 |
| 2002-05-13 | 478.08 |
| 2002-05-14 | 481.48 |
| 2002-05-15 | 479.94 |
| 2002-05-16 | 477.47 |
| 2002-05-17 | 479.14 |
| 2002-05-20 | 482.37 |
| 2002-05-21 | 487.03 |
| 2002-05-22 | 496.59 |
| 2002-05-23 | 501.86 |
| 2002-05-24 | 503.61 |
| 2002-05-27 | . |
| 2002-05-28 | 501.24 |
| 2002-05-29 | 496.74 |
| 2002-05-30 | 496.32 |
| 2002-05-31 | 495.27 |
| 2002-06-03 | 480.84 |
| 2002-06-04 | 486.53 |
| 2002-06-05 | 482.04 |
| 2002-06-06 | 474.92 |
| 2002-06-07 | 478.21 |
| 2002-06-10 | 477.55 |
| 2002-06-11 | 474.30 |
| 2002-06-12 | 475.76 |
| 2002-06-13 | 474.09 |
| 2002-06-14 | 469.24 |
| 2002-06-17 | 480.00 |
| 2002-06-18 | 480.87 |
| 2002-06-19 | 473.50 |
| 2002-06-20 | 474.53 |
| 2002-06-21 | 468.41 |
| 2002-06-24 | 462.72 |
| 2002-06-25 | 462.20 |
| 2002-06-26 | 459.64 |
| 2002-06-27 | 463.42 |
| 2002-06-28 | 469.29 |
| 2002-07-01 | 469.09 |
| 2002-07-02 | 458.87 |
| 2002-07-03 | 453.86 |
| 2002-07-04 | . |
| 2002-07-05 | 460.78 |
| 2002-07-08 | 457.37 |
| 2002-07-09 | 445.61 |
| 2002-07-10 | 432.84 |
| 2002-07-11 | 437.98 |
| 2002-07-12 | 427.34 |
| 2002-07-15 | 431.08 |
| 2002-07-16 | 416.99 |
| 2002-07-17 | 415.61 |
| 2002-07-18 | 411.16 |
| 2002-07-19 | 378.96 |
| 2002-07-22 | 369.83 |
| 2002-07-23 | 355.64 |
| 2002-07-24 | 373.00 |
| 2002-07-25 | 387.13 |
| 2002-07-26 | 386.32 |
| 2002-07-29 | 394.44 |
| 2002-07-30 | 408.65 |
| 2002-07-31 | 414.92 |
| 2002-08-01 | 408.50 |
| 2002-08-02 | 404.37 |
| 2002-08-05 | 400.34 |
| 2002-08-06 | 403.20 |
| 2002-08-07 | 410.43 |
| 2002-08-08 | 416.26 |
| 2002-08-09 | 415.25 |
| 2002-08-12 | 419.80 |
| 2002-08-13 | 407.39 |
| 2002-08-14 | 420.62 |
| 2002-08-15 | 424.55 |
| 2002-08-16 | 418.75 |
| 2002-08-19 | 425.10 |
| 2002-08-20 | 424.32 |
| 2002-08-21 | 434.45 |
| 2002-08-22 | 436.51 |
| 2002-08-23 | 430.61 |
| 2002-08-26 | 436.29 |
| 2002-08-27 | 434.00 |
| 2002-08-28 | 431.19 |
| 2002-08-29 | 427.78 |
| 2002-08-30 | 425.94 |
| 2002-09-02 | . |
| 2002-09-03 | 414.73 |
| 2002-09-04 | 417.66 |
| 2002-09-05 | 417.47 |
| 2002-09-06 | 421.67 |
| 2002-09-09 | 421.52 |
| 2002-09-10 | 415.46 |
| 2002-09-11 | 420.71 |
| 2002-09-12 | 407.82 |
| 2002-09-13 | 414.35 |
| 2002-09-16 | 414.10 |
| 2002-09-17 | 399.87 |
| 2002-09-18 | 407.53 |
| 2002-09-19 | 402.26 |
| 2002-09-20 | 399.42 |
| 2002-09-23 | 397.24 |
| 2002-09-24 | 390.34 |
| 2002-09-25 | 397.01 |
| 2002-09-26 | 409.31 |
| 2002-09-27 | 401.27 |
| 2002-09-30 | 399.16 |
| 2002-10-01 | 404.24 |
| 2002-10-02 | 401.43 |
| 2002-10-03 | 403.95 |
| 2002-10-04 | 392.79 |
| 2002-10-07 | 392.18 |
| 2002-10-08 | 388.28 |
| 2002-10-09 | 367.48 |
| 2002-10-10 | 384.31 |
| 2002-10-11 | 393.02 |
| 2002-10-14 | 393.85 |
| 2002-10-15 | 395.71 |
| 2002-10-16 | 384.18 |
| 2002-10-17 | 388.93 |
| 2002-10-18 | 393.31 |
| 2002-10-21 | 409.62 |
| 2002-10-22 | 405.09 |
| 2002-10-23 | 410.78 |
| 2002-10-24 | 407.29 |
| 2002-10-25 | 406.60 |
| 2002-10-28 | 411.42 |
| 2002-10-29 | 405.92 |
| 2002-10-30 | 416.13 |
| 2002-10-31 | 416.50 |
| 2002-11-01 | 420.39 |
| 2002-11-04 | 424.52 |
| 2002-11-05 | 423.02 |
| 2002-11-06 | 426.14 |
| 2002-11-07 | 421.71 |
| 2002-11-08 | 417.94 |
| 2002-11-11 | 416.44 |
| 2002-11-12 | 412.04 |
| 2002-11-13 | 412.05 |
| 2002-11-14 | 418.73 |
| 2002-11-15 | 423.74 |
| 2002-11-18 | 421.44 |
| 2002-11-19 | 418.09 |
| 2002-11-20 | 422.00 |
| 2002-11-21 | 425.72 |
| 2002-11-22 | 432.11 |
| 2002-11-25 | 438.13 |
| 2002-11-26 | 426.67 |
| 2002-11-27 | 431.68 |
| 2002-11-28 | . |
| 2002-11-29 | 430.54 |
| 2002-12-02 | 429.55 |
| 2002-12-03 | 431.18 |
| 2002-12-04 | 425.85 |
| 2002-12-05 | 426.32 |
| 2002-12-06 | 426.33 |
| 2002-12-09 | 425.88 |
| 2002-12-10 | 428.02 |
| 2002-12-11 | 433.26 |
| 2002-12-12 | 435.95 |
| 2002-12-13 | 437.37 |
| 2002-12-16 | 443.51 |
| 2002-12-17 | 445.87 |
| 2002-12-18 | 442.44 |
| 2002-12-19 | 439.94 |
| 2002-12-20 | 440.68 |
| 2002-12-23 | 440.65 |
| 2002-12-24 | 437.53 |
| 2002-12-25 | . |
| 2002-12-26 | 440.48 |
| 2002-12-27 | 435.57 |
| 2002-12-30 | 435.96 |
| 2002-12-31 | 436.85 |
| 2003-01-01 | . |
| 2003-01-02 | 444.74 |
| 2003-01-03 | 447.41 |
| 2003-01-06 | 461.61 |
| 2003-01-07 | 450.32 |
| 2003-01-08 | 452.04 |
| 2003-01-09 | 453.69 |
| 2003-01-10 | 452.56 |
| 2003-01-13 | 448.70 |
| 2003-01-14 | 440.70 |
| 2003-01-15 | 443.13 |
| 2003-01-16 | 445.09 |
| 2003-01-17 | 441.37 |
| 2003-01-20 | . |
| 2003-01-21 | 439.40 |
| 2003-01-22 | 435.49 |
| 2003-01-23 | 435.25 |
| 2003-01-24 | 427.04 |
| 2003-01-27 | 416.82 |
| 2003-01-28 | 428.25 |
| 2003-01-29 | 419.29 |
| 2003-01-30 | 416.94 |
| 2003-01-31 | 419.70 |
| 2003-02-03 | 423.23 |
| 2003-02-04 | 421.52 |
| 2003-02-05 | 416.02 |
| 2003-02-06 | 414.93 |
| 2003-02-07 | 411.20 |
| 2003-02-10 | 412.51 |
| 2003-02-11 | 404.97 |
| 2003-02-12 | 398.70 |
| 2003-02-13 | 399.97 |
| 2003-02-14 | 404.19 |
| 2003-02-17 | . |
| 2003-02-18 | 409.43 |
| 2003-02-19 | 410.39 |
| 2003-02-20 | 410.06 |
| 2003-02-21 | 410.32 |
| 2003-02-24 | 407.65 |
| 2003-02-25 | 408.79 |
| 2003-02-26 | 401.96 |
| 2003-02-27 | 400.65 |
| 2003-02-28 | 403.18 |
| 2003-03-03 | 407.08 |
| 2003-03-04 | 407.50 |
| 2003-03-05 | 409.03 |
| 2003-03-06 | 409.50 |
| 2003-03-07 | 408.65 |
| 2003-03-10 | 404.50 |
| 2003-03-11 | 401.76 |
| 2003-03-12 | 404.26 |
| 2003-03-13 | 406.65 |
| 2003-03-14 | 406.63 |
| 2003-03-17 | 416.62 |
| 2003-03-18 | 415.59 |
| 2003-03-19 | 416.08 |
| 2003-03-20 | 418.99 |
| 2003-03-21 | 424.52 |
| 2003-03-24 | 417.69 |
| 2003-03-25 | 422.42 |
| 2003-03-26 | 421.51 |
| 2003-03-27 | 424.24 |
| 2003-03-28 | 425.03 |
| 2003-03-31 | 423.47 |
| 2003-04-01 | 427.56 |
| 2003-04-02 | 427.60 |
| 2003-04-03 | 427.46 |
| 2003-04-04 | 431.46 |
| 2003-04-07 | 431.15 |
| 2003-04-08 | 431.81 |
| 2003-04-09 | 427.63 |
| 2003-04-10 | 429.36 |
| 2003-04-11 | 428.84 |
| 2003-04-14 | 431.51 |
| 2003-04-15 | 433.98 |
| 2003-04-16 | 433.26 |
| 2003-04-17 | 434.56 |
| 2003-04-18 | . |
| 2003-04-21 | 437.08 |
| 2003-04-22 | 443.78 |
| 2003-04-23 | 443.55 |
| 2003-04-24 | 445.01 |
| 2003-04-25 | 444.56 |
| 2003-04-28 | 447.43 |
| 2003-04-29 | 443.06 |
| 2003-04-30 | 442.98 |
| 2003-05-01 | 441.71 |
| 2003-05-02 | 442.89 |
| 2003-05-05 | 444.72 |
| 2003-05-06 | 448.81 |
| 2003-05-07 | 446.44 |
| 2003-05-08 | 444.22 |
| 2003-05-09 | 446.24 |
| 2003-05-12 | 447.82 |
| 2003-05-13 | 446.37 |
| 2003-05-14 | 443.39 |
| 2003-05-15 | 444.82 |
| 2003-05-16 | 448.20 |
| 2003-05-19 | 443.35 |
| 2003-05-20 | 446.50 |
| 2003-05-21 | 448.66 |
| 2003-05-22 | 453.18 |
| 2003-05-23 | 471.68 |
| 2003-05-26 | . |
| 2003-05-27 | 476.66 |
| 2003-05-28 | 468.04 |
| 2003-05-29 | 463.45 |
| 2003-05-30 | 464.80 |
| 2003-06-02 | 471.41 |
| 2003-06-03 | 475.45 |
| 2003-06-04 | 480.90 |
| 2003-06-05 | 479.07 |
| 2003-06-06 | 475.02 |
| 2003-06-09 | 473.14 |
| 2003-06-10 | 474.84 |
| 2003-06-11 | 477.50 |
| 2003-06-12 | 479.10 |
| 2003-06-13 | 472.77 |
| 2003-06-16 | 479.24 |
| 2003-06-17 | 479.86 |
| 2003-06-18 | 476.47 |
| 2003-06-19 | 475.38 |
| 2003-06-20 | 472.99 |
| 2003-06-23 | 469.10 |
| 2003-06-24 | 468.17 |
| 2003-06-25 | 467.27 |
| 2003-06-26 | 468.26 |
| 2003-06-27 | 465.40 |
| 2003-06-30 | 464.19 |
| 2003-07-01 | 466.53 |
| 2003-07-02 | 471.00 |
| 2003-07-03 | 470.72 |
| 2003-07-04 | . |
| 2003-07-07 | 470.71 |
| 2003-07-08 | 467.23 |
| 2003-07-09 | 471.56 |
| 2003-07-10 | 467.93 |
| 2003-07-11 | 470.29 |
| 2003-07-14 | 467.47 |
| 2003-07-15 | 462.08 |
| 2003-07-16 | 458.83 |
| 2003-07-17 | 456.01 |
| 2003-07-18 | 458.89 |
| 2003-07-21 | 455.65 |
| 2003-07-22 | 457.24 |
| 2003-07-23 | 455.89 |
| 2003-07-24 | 457.24 |
| 2003-07-25 | 457.55 |
| 2003-07-28 | 455.28 |
| 2003-07-29 | 452.54 |
| 2003-07-30 | 455.24 |
| 2003-07-31 | 451.40 |
| 2003-08-01 | 449.07 |
| 2003-08-04 | 446.84 |
| 2003-08-05 | 439.71 |
| 2003-08-06 | 438.83 |
| 2003-08-07 | 441.36 |
| 2003-08-08 | 444.97 |
| 2003-08-11 | 444.64 |
| 2003-08-12 | 449.33 |
| 2003-08-13 | 449.13 |
| 2003-08-14 | 450.88 |
| 2003-08-15 | 453.84 |
| 2003-08-18 | 452.86 |
| 2003-08-19 | 450.55 |
| 2003-08-20 | 454.99 |
| 2003-08-21 | 455.06 |
| 2003-08-22 | 448.70 |
| 2003-08-25 | 448.94 |
| 2003-08-26 | 449.88 |
| 2003-08-27 | 449.65 |
| 2003-08-28 | 450.87 |
| 2003-08-29 | 452.45 |
| 2003-09-01 | . |
| 2003-09-02 | 457.70 |
| 2003-09-03 | 461.44 |
| 2003-09-04 | 460.94 |
| 2003-09-05 | 459.99 |
| 2003-09-08 | 462.95 |
| 2003-09-09 | 458.87 |
| 2003-09-10 | 458.31 |
| 2003-09-11 | 459.23 |
| 2003-09-12 | 461.18 |
| 2003-09-15 | 458.57 |
| 2003-09-16 | 459.68 |
| 2003-09-17 | 457.22 |
| 2003-09-18 | 460.38 |
| 2003-09-19 | 463.95 |
| 2003-09-22 | 461.31 |
| 2003-09-23 | 463.19 |
| 2003-09-24 | 462.50 |
| 2003-09-25 | 462.40 |
| 2003-09-26 | 463.11 |
| 2003-09-29 | 465.38 |
| 2003-09-30 | 461.99 |
| 2003-10-01 | 468.10 |
| 2003-10-02 | 470.09 |
| 2003-10-03 | 473.44 |
| 2003-10-06 | 476.50 |
| 2003-10-07 | 477.11 |
| 2003-10-08 | 471.63 |
| 2003-10-09 | 476.56 |
| 2003-10-10 | 474.64 |
| 2003-10-13 | 475.45 |
| 2003-10-14 | 474.39 |
| 2003-10-15 | 471.08 |
| 2003-10-16 | 472.02 |
| 2003-10-17 | 468.10 |
| 2003-10-20 | 468.90 |
| 2003-10-21 | 468.44 |
| 2003-10-22 | 467.33 |
| 2003-10-23 | 467.21 |
| 2003-10-24 | 464.27 |
| 2003-10-27 | 464.46 |
| 2003-10-28 | 462.44 |
| 2003-10-29 | 461.12 |
| 2003-10-30 | 462.17 |
| 2003-10-31 | 464.36 |
| 2003-11-03 | 467.96 |
| 2003-11-04 | 463.71 |
| 2003-11-05 | 463.84 |
| 2003-11-06 | 466.06 |
| 2003-11-07 | 463.43 |
| 2003-11-10 | 462.77 |
| 2003-11-11 | 462.79 |
| 2003-11-12 | 466.38 |
| 2003-11-13 | 465.39 |
| 2003-11-14 | 466.44 |
| 2003-11-17 | 463.67 |
| 2003-11-18 | 458.78 |
| 2003-11-19 | 459.99 |
| 2003-11-20 | 456.13 |
| 2003-11-21 | 457.55 |
| 2003-11-24 | 462.83 |
| 2003-11-25 | 468.44 |
| 2003-11-26 | 468.64 |
| 2003-11-27 | . |
| 2003-11-28 | 469.01 |
| 2003-12-01 | 473.25 |
| 2003-12-02 | 472.27 |
| 2003-12-03 | 470.32 |
| 2003-12-04 | 472.83 |
| 2003-12-05 | 471.90 |
| 2003-12-08 | 477.07 |
| 2003-12-09 | 472.70 |
| 2003-12-10 | 473.17 |
| 2003-12-11 | 476.28 |
| 2003-12-12 | 477.90 |
| 2003-12-15 | 479.14 |
| 2003-12-16 | 479.59 |
| 2003-12-17 | 478.77 |
| 2003-12-18 | 483.55 |
| 2003-12-19 | 486.11 |
| 2003-12-22 | 488.08 |
| 2003-12-23 | 489.37 |
| 2003-12-24 | 490.27 |
| 2003-12-25 | . |
| 2003-12-26 | 491.06 |
| 2003-12-29 | 492.51 |
| 2003-12-30 | 492.55 |
| 2003-12-31 | 492.04 |
| 2004-01-01 | . |
| 2004-01-02 | 491.35 |
| 2004-01-05 | 491.56 |
| 2004-01-06 | 489.18 |
| 2004-01-07 | 490.27 |
| 2004-01-08 | 490.44 |
| 2004-01-09 | 490.40 |
| 2004-01-12 | 486.62 |
| 2004-01-13 | 487.04 |
| 2004-01-14 | 490.61 |
| 2004-01-15 | 488.84 |
| 2004-01-16 | 489.50 |
| 2004-01-19 | . |
| 2004-01-20 | 494.75 |
| 2004-01-21 | 497.90 |
| 2004-01-22 | 497.33 |
| 2004-01-23 | 499.30 |
| 2004-01-26 | 499.97 |
| 2004-01-27 | 500.06 |
| 2004-01-28 | 493.27 |
| 2004-01-29 | 492.66 |
| 2004-01-30 | 489.19 |
| 2004-02-02 | 493.61 |
| 2004-02-03 | 493.49 |
| 2004-02-04 | 487.58 |
| 2004-02-05 | 486.26 |
| 2004-02-06 | 490.20 |
| 2004-02-09 | 489.20 |
| 2004-02-10 | 492.26 |
| 2004-02-11 | 494.38 |
| 2004-02-12 | 493.97 |
| 2004-02-13 | 493.48 |
| 2004-02-16 | . |
| 2004-02-17 | 499.78 |
| 2004-02-18 | 498.17 |
| 2004-02-19 | 496.50 |
| 2004-02-20 | 492.30 |
| 2004-02-23 | 491.35 |
| 2004-02-24 | 489.30 |
| 2004-02-25 | 491.56 |
| 2004-02-26 | 493.65 |
| 2004-02-27 | 500.47 |
| 2004-03-01 | 503.94 |
| 2004-03-02 | 506.30 |
| 2004-03-03 | 506.81 |
| 2004-03-04 | 506.77 |
| 2004-03-05 | 509.88 |
| 2004-03-08 | 510.85 |
| 2004-03-09 | 510.34 |
| 2004-03-10 | 501.60 |
| 2004-03-11 | 493.67 |
| 2004-03-12 | 499.30 |
| 2004-03-15 | 496.16 |
| 2004-03-16 | 494.73 |
| 2004-03-17 | 498.82 |
| 2004-03-18 | 497.93 |
| 2004-03-19 | 497.68 |
| 2004-03-22 | 492.48 |
| 2004-03-23 | 490.92 |
| 2004-03-24 | 488.18 |
| 2004-03-25 | 488.55 |
| 2004-03-26 | 488.56 |
| 2004-03-29 | 492.37 |
| 2004-03-30 | 497.09 |
| 2004-03-31 | 500.45 |
| 2004-04-01 | 504.66 |
| 2004-04-02 | 505.43 |
| 2004-04-05 | 506.20 |
| 2004-04-06 | 506.44 |
| 2004-04-07 | 506.55 |
| 2004-04-08 | 504.00 |
| 2004-04-09 | . |
| 2004-04-12 | 498.30 |
| 2004-04-13 | 491.36 |
| 2004-04-14 | 485.33 |
| 2004-04-15 | 491.06 |
| 2004-04-16 | 493.74 |
| 2004-04-19 | 491.29 |
| 2004-04-20 | 486.33 |
| 2004-04-21 | 485.39 |
| 2004-04-22 | 490.23 |
| 2004-04-23 | 489.36 |
| 2004-04-26 | 491.62 |
| 2004-04-27 | 492.10 |
| 2004-04-28 | 488.87 |
| 2004-04-29 | 481.92 |
| 2004-04-30 | 482.94 |
| 2004-05-03 | 485.01 |
| 2004-05-04 | 486.33 |
| 2004-05-05 | 486.38 |
| 2004-05-06 | 486.20 |
| 2004-05-07 | 475.37 |
| 2004-05-10 | 466.36 |
| 2004-05-11 | 467.76 |
| 2004-05-12 | 466.59 |
| 2004-05-13 | 469.81 |
| 2004-05-14 | 473.74 |
| 2004-05-17 | 470.18 |
| 2004-05-18 | 470.99 |
| 2004-05-19 | 468.77 |
| 2004-05-20 | 473.88 |
| 2004-05-21 | 473.87 |
| 2004-05-24 | 478.64 |
| 2004-05-25 | 486.26 |
| 2004-05-26 | 487.43 |
| 2004-05-27 | 485.25 |
| 2004-05-28 | 485.54 |
| 2004-05-31 | . |
| 2004-06-01 | 486.00 |
| 2004-06-02 | 486.43 |
| 2004-06-03 | 482.30 |
| 2004-06-04 | 481.89 |
| 2004-06-07 | 486.77 |
| 2004-06-08 | 485.19 |
| 2004-06-09 | 483.58 |
| 2004-06-10 | 487.50 |
| 2004-06-11 | . |
| 2004-06-14 | 487.42 |
| 2004-06-15 | 489.06 |
| 2004-06-16 | 491.40 |
| 2004-06-17 | 493.52 |
| 2004-06-18 | 493.67 |
| 2004-06-21 | 494.64 |
| 2004-06-22 | 497.33 |
| 2004-06-23 | 497.92 |
| 2004-06-24 | 497.89 |
| 2004-06-25 | 497.37 |
| 2004-06-28 | 495.99 |
| 2004-06-29 | 494.21 |
| 2004-06-30 | 500.59 |
| 2004-07-01 | 496.89 |
| 2004-07-02 | 501.13 |
| 2004-07-05 | . |
| 2004-07-06 | 500.82 |
| 2004-07-07 | 502.36 |
| 2004-07-08 | 500.82 |
| 2004-07-09 | 502.64 |
| 2004-07-12 | 502.52 |
| 2004-07-13 | 499.42 |
| 2004-07-14 | 505.36 |
| 2004-07-15 | 505.89 |
| 2004-07-16 | 506.17 |
| 2004-07-19 | 510.06 |
| 2004-07-20 | 510.57 |
| 2004-07-21 | 503.51 |
| 2004-07-22 | 501.56 |
| 2004-07-23 | 496.15 |
| 2004-07-26 | 492.39 |
| 2004-07-27 | 493.44 |
| 2004-07-28 | 495.98 |
| 2004-07-29 | 497.19 |
| 2004-07-30 | 498.09 |
| 2004-08-02 | 502.92 |
| 2004-08-03 | 505.56 |
| 2004-08-04 | 507.35 |
| 2004-08-05 | 501.40 |
| 2004-08-06 | 500.70 |
| 2004-08-09 | 501.13 |
| 2004-08-10 | 503.92 |
| 2004-08-11 | 503.40 |
| 2004-08-12 | 503.49 |
| 2004-08-13 | 503.31 |
| 2004-08-16 | 510.79 |
| 2004-08-17 | 507.38 |
| 2004-08-18 | 511.42 |
| 2004-08-19 | 509.66 |
| 2004-08-20 | 511.72 |
| 2004-08-23 | 510.35 |
| 2004-08-24 | 509.39 |
| 2004-08-25 | 512.55 |
| 2004-08-26 | 512.81 |
| 2004-08-27 | 514.83 |
| 2004-08-30 | 515.00 |
| 2004-08-31 | 518.21 |
| 2004-09-01 | 521.19 |
| 2004-09-02 | 522.57 |
| 2004-09-03 | 521.60 |
| 2004-09-06 | . |
| 2004-09-07 | 526.42 |
| 2004-09-08 | 524.66 |
| 2004-09-09 | 527.44 |
| 2004-09-10 | 529.58 |
| 2004-09-13 | 528.15 |
| 2004-09-14 | 526.40 |
| 2004-09-15 | 526.56 |
| 2004-09-16 | 531.45 |
| 2004-09-17 | 535.86 |
| 2004-09-20 | 533.94 |
| 2004-09-21 | 535.72 |
| 2004-09-22 | 536.99 |
| 2004-09-23 | 530.12 |
| 2004-09-24 | 531.63 |
| 2004-09-27 | 531.12 |
| 2004-09-28 | 537.22 |
| 2004-09-29 | 538.01 |
| 2004-09-30 | 541.16 |
| 2004-10-01 | 548.73 |
| 2004-10-04 | 548.92 |
| 2004-10-05 | 549.35 |
| 2004-10-06 | 551.37 |
| 2004-10-07 | 545.77 |
| 2004-10-08 | 546.18 |
| 2004-10-11 | 545.48 |
| 2004-10-12 | 547.69 |
| 2004-10-13 | 537.52 |
| 2004-10-14 | 539.42 |
| 2004-10-15 | 543.58 |
| 2004-10-18 | 539.67 |
| 2004-10-19 | 538.27 |
| 2004-10-20 | 541.29 |
| 2004-10-21 | 544.13 |
| 2004-10-22 | 542.34 |
| 2004-10-25 | 542.89 |
| 2004-10-26 | 549.41 |
| 2004-10-27 | 552.16 |
| 2004-10-28 | 550.81 |
| 2004-10-29 | 554.63 |
| 2004-11-01 | 558.65 |
| 2004-11-02 | 552.27 |
| 2004-11-03 | 561.75 |
| 2004-11-04 | 570.39 |
| 2004-11-05 | 563.14 |
| 2004-11-08 | 562.59 |
| 2004-11-09 | 562.77 |
| 2004-11-10 | 564.63 |
| 2004-11-11 | 565.90 |
| 2004-11-12 | 571.77 |
| 2004-11-15 | 566.81 |
| 2004-11-16 | 563.59 |
| 2004-11-17 | 562.22 |
| 2004-11-18 | 562.64 |
| 2004-11-19 | 562.59 |
| 2004-11-22 | 566.65 |
| 2004-11-23 | 568.88 |
| 2004-11-24 | 572.53 |
| 2004-11-25 | . |
| 2004-11-26 | 573.65 |
| 2004-11-29 | 571.48 |
| 2004-11-30 | 572.23 |
| 2004-12-01 | 569.95 |
| 2004-12-02 | 562.98 |
| 2004-12-03 | 562.64 |
| 2004-12-06 | 564.77 |
| 2004-12-07 | 556.79 |
| 2004-12-08 | 557.06 |
| 2004-12-09 | 557.49 |
| 2004-12-10 | 558.15 |
| 2004-12-13 | 564.93 |
| 2004-12-14 | 565.73 |
| 2004-12-15 | 571.51 |
| 2004-12-16 | 570.77 |
| 2004-12-17 | 575.59 |
| 2004-12-20 | 574.22 |
| 2004-12-21 | 580.65 |
| 2004-12-22 | 579.05 |
| 2004-12-23 | 579.33 |
| 2004-12-24 | . |
| 2004-12-27 | 571.89 |
| 2004-12-28 | 577.37 |
| 2004-12-29 | 575.83 |
| 2004-12-30 | 579.10 |
| 2004-12-31 | 578.70 |
| 2005-01-03 | 565.43 |
| 2005-01-04 | 560.23 |
| 2005-01-05 | 554.66 |
| 2005-01-06 | 557.94 |
| 2005-01-07 | 554.81 |
| 2005-01-10 | 556.46 |
| 2005-01-11 | 556.22 |
| 2005-01-12 | 558.47 |
| 2005-01-13 | 559.48 |
| 2005-01-14 | 566.00 |
| 2005-01-17 | . |
| 2005-01-18 | 571.03 |
| 2005-01-19 | 569.11 |
| 2005-01-20 | 567.52 |
| 2005-01-21 | 568.23 |
| 2005-01-24 | 568.34 |
| 2005-01-25 | 566.20 |
| 2005-01-26 | 571.40 |
| 2005-01-27 | 572.85 |
#2005-01-28| 570.16
#2005-01-31| 576.32
#2005-02-01| 579.69
#2005-02-02| 583.31
#2005-02-03| 584.48
#2005-02-04| 588.17
#2005-02-07| 583.65
#2005-02-08| 587.71
#2005-02-09| 585.36
#2005-02-10| 587.02
#2005-02-11| 588.13
#2005-02-14| 589.40
#2005-02-15| 590.01
#2005-02-16| 595.89
#2005-02-17| 589.27
#2005-02-18| 587.88
#2005-02-21| .
#2005-02-22| 577.93
#2005-02-23| 579.30
#2005-02-24| 579.98
#2005-02-25| 589.78
#2005-02-28| 588.23
#2005-03-01| 590.74
#2005-03-02| 590.50
#2005-03-03| 593.31
#2005-03-04| 600.89
#2005-03-07| 609.36
#2005-03-08| 608.84
#2005-03-09| 603.18
#2005-03-10| 600.82
#2005-03-11| 599.91
#2005-03-14| 609.25
#2005-03-15| 604.11
#2005-03-16| 600.44
#2005-03-17| 604.68
#2005-03-18| 603.94
#2005-03-21| 601.53
#2005-03-22| 592.64
#2005-03-23| 586.17
#2005-03-24| 589.30
#2005-03-25| .
#2005-03-28| 591.03
#2005-03-29| 583.84
#2005-03-30| 589.57
#2005-03-31| 596.35
#2005-04-01| 598.76
#2005-04-04| 601.16
#2005-04-05| 603.43
#2005-04-06| 601.85
#2005-04-07| 602.97
#2005-04-08| 599.02
#2005-04-11| 595.33
#2005-04-12| 599.64
#2005-04-13| 594.75
#2005-04-14| 586.75
#2005-04-15| 575.60
#2005-04-18| 579.80
#2005-04-19| 588.84
#2005-04-20| 581.71
#2005-04-21| 588.03
#2005-04-22| 592.57
#2005-04-25| 599.68
#2005-04-26| 594.49
#2005-04-27| 591.00
#2005-04-28| 581.79
#2005-04-29| 587.98
#2005-05-02| 594.05
#2005-05-03| 591.88
#2005-05-04| 596.99
#2005-05-05| 597.93
#2005-05-06| 596.76
#2005-05-09| 604.29
#2005-05-10| 600.30
#2005-05-11| 602.47
#2005-05-12| 594.11
#2005-05-13| 587.43
#2005-05-16| 596.17
#2005-05-17| 605.16
#2005-05-18| 607.41
#2005-05-19| 605.74
#2005-05-20| 601.73
#2005-05-23| 602.25
#2005-05-24| 603.49
#2005-05-25| 603.17
#2005-05-26| 608.33
#2005-05-27| 615.81
#2005-05-30| .
#2005-05-31| 621.15
#2005-06-01| 626.43
#2005-06-02| 628.40
#2005-06-03| 626.17
#2005-06-06| 625.06
#2005-06-07| 624.21
#2005-06-08| 621.93
#2005-06-09| 625.80
#2005-06-10| 626.73
#2005-06-13| 634.11
#2005-06-14| 634.40
#2005-06-15| 634.76
#2005-06-16| 638.35
#2005-06-17| 641.62
#2005-06-20| 640.44
#2005-06-21| 637.72
#2005-06-22| 640.54
#2005-06-23| 640.87
#2005-06-24| 636.16
#2005-06-27| 641.87
#2005-06-28| 645.29
#2005-06-29| 643.71
#2005-06-30| 645.60
#2005-07-01| 653.88
#2005-07-04| .
#2005-07-05| 657.70
#2005-07-06| 649.71
#2005-07-07| 655.07
#2005-07-08| 661.01
#2005-07-11| 662.87
#2005-07-12| 664.59
#2005-07-13| 663.33
#2005-07-14| 653.83
#2005-07-15| 652.37
#2005-07-18| 650.12
#2005-07-19| 652.23
#2005-07-20| 654.68
#2005-07-21| 645.49
#2005-07-22| 653.72
#2005-07-25| 653.80
#2005-07-26| 654.17
#2005-07-27| 656.24
#2005-07-28| 661.69
#2005-07-29| 659.90
#2005-08-01| 657.03
#2005-08-02| 664.58
#2005-08-03| 662.69
#2005-08-04| 655.67
#2005-08-05| 644.31
#2005-08-08| 635.00
#2005-08-09| 638.90
#2005-08-10| 641.73
#2005-08-11| 647.13
#2005-08-12| 645.79
#2005-08-15| 646.35
#2005-08-16| 635.29
#2005-08-17| 629.67
#2005-08-18| 633.49
#2005-08-19| 637.73
#2005-08-22| 644.66
#2005-08-23| 646.29
#2005-08-24| 646.82
#2005-08-25| 648.94
#2005-08-26| 645.01
#2005-08-29| 649.48
#2005-08-30| 652.37
#2005-08-31| 664.66
#2005-09-01| 670.66
#2005-09-02| 664.40
#2005-09-05| .
#2005-09-06| 669.90
#2005-09-07| 670.46
#2005-09-08| 669.20
#2005-09-09| 675.36
#2005-09-12| 674.50
#2005-09-13| 668.81
#2005-09-14| 671.58
#2005-09-15| 671.33
#2005-09-16| 678.99
#2005-09-19| 682.58
#2005-09-20| 680.95
#2005-09-21| 675.74
#2005-09-22| 669.56
#2005-09-23| 668.31
#2005-09-26| 669.34
#2005-09-27| 669.29
#2005-09-28| 674.58
#2005-09-29| 686.44
#2005-09-30| 685.43
#2005-10-03| 690.90
#2005-10-04| 678.19
#2005-10-05| 651.54
#2005-10-06| 641.36
#2005-10-07| 655.35
#2005-10-10| 641.48
#2005-10-11| 640.00
#2005-10-12| 630.18
#2005-10-13| 613.75
#2005-10-14| 621.05
#2005-10-17| 625.09
#2005-10-18| 613.22
#2005-10-19| 615.97
#2005-10-20| 601.57
#2005-10-21| 609.54
#2005-10-24| 621.70
#2005-10-25| 626.54
#2005-10-26| 620.34
#2005-10-27| 610.52
#2005-10-28| 625.94
#2005-10-31| 631.04
#2005-11-01| 624.70
#2005-11-02| 631.09
#2005-11-03| 633.42
#2005-11-04| 624.26
#2005-11-07| 616.56
#2005-11-08| 614.32
#2005-11-09| 619.64
#2005-11-10| 616.23
#2005-11-11| 612.84
#2005-11-14| 610.67
#2005-11-15| 606.49
#2005-11-16| 607.07
#2005-11-17| 608.89
#2005-11-18| 610.90
#2005-11-21| 614.05
#2005-11-22| 619.77
#2005-11-23| 619.88
#2005-11-24| .
#2005-11-25| 625.06
#2005-11-28| 611.94
#2005-11-29| 614.73
#2005-11-30| 611.27
#2005-12-01| 619.63
#2005-12-02| 619.69
#2005-12-05| 617.09
#2005-12-06| 617.38
#2005-12-07| 615.76
#2005-12-08| 618.38
#2005-12-09| 616.39
#2005-12-12| 618.88
#2005-12-13| 623.47
#2005-12-14| 635.88
#2005-12-15| 638.12
#2005-12-16| 630.70
#2005-12-19| 626.39
#2005-12-20| 626.90
#2005-12-21| 621.53
#2005-12-22| 620.91
#2005-12-23| 620.45
#2005-12-26| .
#2005-12-27| 609.57
#2005-12-28| 610.43
#2005-12-29| 608.88
#2005-12-30| 608.78
#2006-01-02| .
#2006-01-03| 624.50
#2006-01-04| 627.08
#2006-01-05| 623.66
#2006-01-06| 628.39
#2006-01-09| 630.53
#2006-01-10| 630.75
#2006-01-11| 631.36
#2006-01-12| 628.43
#2006-01-13| 631.37
#2006-01-16| .
#2006-01-17| 637.44
#2006-01-18| 636.08
#2006-01-19| 638.82
#2006-01-20| 635.70
#2006-01-23| 633.42
#2006-01-24| 635.60
#2006-01-25| 625.75
#2006-01-26| 622.89
#2006-01-27| 627.47
#2006-01-30| 626.30
#2006-01-31| 627.77
#2006-02-01| 627.52
#2006-02-02| 620.82
#2006-02-03| 617.87
#2006-02-06| 619.69
#2006-02-07| 616.43
#2006-02-08| 612.26
#2006-02-09| 610.66
#2006-02-10| 606.93
#2006-02-13| 604.91
#2006-02-14| 601.47
#2006-02-15| 605.17
#2006-02-16| 611.58
#2006-02-17| 628.15
#2006-02-20| .
#2006-02-21| 632.41
#2006-02-22| 632.29
#2006-02-23| 632.38
#2006-02-24| 633.73
#2006-02-27| 633.49
#2006-02-28| 631.05
#2006-03-01| 633.39
#2006-03-02| 632.70
#2006-03-03| 629.79
#2006-03-06| 621.08
#2006-03-07| 615.80
#2006-03-08| 614.06
#2006-03-09| 611.21
#2006-03-10| 613.90
#2006-03-13| 616.63
#2006-03-14| 621.91
#2006-03-15| 624.14
#2006-03-16| 628.17
#2006-03-17| 629.57
#2006-03-20| 624.88
#2006-03-21| 620.23
#2006-03-22| 621.96
#2006-03-23| 619.45
#2006-03-24| 621.46
#2006-03-27| 620.44
#2006-03-28| 621.97
#2006-03-29| 626.25
#2006-03-30| 625.10
#2006-03-31| 623.73
#2006-04-03| 628.99
#2006-04-04| 630.00
#2006-04-05| 632.59
#2006-04-06| 630.88
#2006-04-07| 624.83
#2006-04-10| 622.70
#2006-04-11| 618.23
#2006-04-12| 616.68
#2006-04-13| 614.80
#2006-04-14| .
#2006-04-17| 618.54
#2006-04-18| 629.88
#2006-04-19| 636.41
#2006-04-20| 636.99
#2006-04-21| 642.00
#2006-04-24| 641.22
#2006-04-25| 636.75
#2006-04-26| 631.83
#2006-04-27| 637.57
#2006-04-28| 641.91
#2006-05-01| 642.99
#2006-05-02| 646.60
#2006-05-03| 644.61
#2006-05-04| 644.09
#2006-05-05| 648.01
#2006-05-08| 649.49
#2006-05-09| 648.02
#2006-05-10| 652.07
#2006-05-11| 644.32
#2006-05-12| 637.97
#2006-05-15| 635.31
#2006-05-16| 630.11
#2006-05-17| 622.46
#2006-05-18| 619.44
#2006-05-19| 622.50
#2006-05-22| 621.44
#2006-05-23| 615.04
#2006-05-24| 617.15
#2006-05-25| 624.58
#2006-05-26| 625.35
#2006-05-29| .
#2006-05-30| 625.80
#2006-05-31| 636.89
#2006-06-01| 644.04
#2006-06-02| 650.17
#2006-06-05| 642.35
#2006-06-06| 640.67
#2006-06-07| 633.90
#2006-06-08| 638.04
#2006-06-09| 637.88
#2006-06-12| 630.90
#2006-06-13| 619.61
#2006-06-14| 623.88
#2006-06-15| 636.59
#2006-06-16| 638.04
#2006-06-19| 626.83
#2006-06-20| 625.18
#2006-06-21| 631.18
#2006-06-22| 628.39
#2006-06-23| 640.88
#2006-06-26| 643.40
#2006-06-27| 647.84
#2006-06-28| 654.28
#2006-06-29| 660.19
#2006-06-30| 658.99
#2006-07-03| 665.08
#2006-07-04| .
#2006-07-05| 660.35
#2006-07-06| 656.29
#2006-07-07| 657.14
#2006-07-10| 663.07
#2006-07-11| 669.26
#2006-07-12| 666.11
#2006-07-13| 659.94
#2006-07-14| 660.43
#2006-07-17| 655.40
#2006-07-18| 658.43
#2006-07-19| 667.39
#2006-07-20| 665.71
#2006-07-21| 666.02
#2006-07-24| 677.33
#2006-07-25| 684.12
#2006-07-26| 688.22
#2006-07-27| 689.46
#2006-07-28| 693.41
#2006-07-31| 692.38
#2006-08-01| 698.81
#2006-08-02| 695.48
#2006-08-03| 689.98
#2006-08-04| 691.10
#2006-08-07| 684.43
#2006-08-08| 684.94
#2006-08-09| 687.69
#2006-08-10| 687.68
#2006-08-11| 684.66
#2006-08-14| 683.75
#2006-08-15| 689.05
#2006-08-16| 686.60
#2006-08-17| 681.85
#2006-08-18| 686.03
#2006-08-21| 682.74
#2006-08-22| 686.07
#2006-08-23| 676.63
#2006-08-24| 679.59
#2006-08-25| 680.98
#2006-08-28| 683.74
#2006-08-29| 684.63
#2006-08-30| 681.50
#2006-08-31| 688.68
#2006-09-01| 689.02
#2006-09-04| .
#2006-09-05| 690.80
#2006-09-06| 684.12
#2006-09-07| 679.43
#2006-09-08| 677.31
#2006-09-11| 673.23
#2006-09-12| 673.42
#2006-09-13| 677.71
#2006-09-14| 671.74
#2006-09-15| 666.23
#2006-09-18| 667.93
#2006-09-19| 666.54
#2006-09-20| 666.79
#2006-09-21| 666.07
#2006-09-22| 663.34
#2006-09-25| 668.17
#2006-09-26| 672.20
#2006-09-27| 677.43
#2006-09-28| 674.94
#2006-09-29| 674.44
#2006-10-02| 676.97
#2006-10-03| 670.64
#2006-10-04| 676.90
#2006-10-05| 679.91
#2006-10-06| 674.97
#2006-10-09| 673.33
#2006-10-10| 676.28
#2006-10-11| 677.85
#2006-10-12| 681.79
#2006-10-13| 684.32
#2006-10-16| 687.78
#2006-10-17| 688.84
#2006-10-18| 690.55
#2006-10-19| 695.58
#2006-10-20| 697.16
#2006-10-23| 700.48
#2006-10-24| 704.48
#2006-10-25| 711.94
#2006-10-26| 717.46
#2006-10-27| 708.48
#2006-10-30| 705.87
#2006-10-31| 707.54
#2006-11-01| 706.99
#2006-11-02| 710.33
#2006-11-03| 711.84
#2006-11-06| 712.73
#2006-11-07| 712.58
#2006-11-08| 720.88
#2006-11-09| 721.78
#2006-11-10| 721.17
#2006-11-13| 720.18
#2006-11-14| 720.32
#2006-11-15| 724.62
#2006-11-16| 719.93
#2006-11-17| 720.10
#2006-11-20| 720.37
#2006-11-21| 723.11
#2006-11-22| 724.69
#2006-11-23| .
#2006-11-24| 727.95
#2006-11-27| 718.38
#2006-11-28| 725.86
#2006-11-29| 739.43
#2006-11-30| 739.19
#2006-12-01| 739.95
#2006-12-04| 744.89
#2006-12-05| 749.44
#2006-12-06| 749.01
#2006-12-07| 744.21
#2006-12-08| 743.25
#2006-12-11| 742.06
#2006-12-12| 742.55
#2006-12-13| 744.18
#2006-12-14| 748.18
#2006-12-15| 746.22
#2006-12-18| 735.56
#2006-12-19| 739.71
#2006-12-20| 735.16
#2006-12-21| 730.22
#2006-12-22| 728.64
#2006-12-25| .
#2006-12-26| 732.11
#2006-12-27| 736.11
#2006-12-28| 732.68
#2006-12-29| 728.15
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 721.97
#2007-01-04| 716.69
#2007-01-05| 706.35
#2007-01-08| 708.28
#2007-01-09| 709.78
#2007-01-10| 708.09
#2007-01-11| 710.11
#2007-01-12| 713.23
#2007-01-15| .
#2007-01-16| 713.40
#2007-01-17| 715.12
#2007-01-18| 711.60
#2007-01-19| 714.47
#2007-01-22| 714.33
#2007-01-23| 720.76
#2007-01-24| 725.50
#2007-01-25| 721.08
#2007-01-26| 723.09
#2007-01-29| 718.49
#2007-01-30| 725.16
#2007-01-31| 725.27
#2007-02-01| 729.60
#2007-02-02| 729.76
#2007-02-05| 730.14
#2007-02-06| 735.44
#2007-02-07| 737.05
#2007-02-08| 742.64
#2007-02-09| 741.70
#2007-02-12| 738.18
#2007-02-13| 742.88
#2007-02-14| 745.14
#2007-02-15| 738.82
#2007-02-16| 736.93
#2007-02-19| .
#2007-02-20| 739.83
#2007-02-21| 738.84
#2007-02-22| 739.27
#2007-02-23| 738.96
#2007-02-26| 743.34
#2007-02-27| 731.68
#2007-02-28| 731.66
#2007-03-01| 732.44
#2007-03-02| 723.30
#2007-03-05| 712.61
#2007-03-06| 721.32
#2007-03-07| 722.87
#2007-03-08| 727.21
#2007-03-09| 729.79
#2007-03-12| 735.68
#2007-03-13| 727.47
#2007-03-14| 730.96
#2007-03-15| 741.38
#2007-03-16| 737.97
#2007-03-19| 746.34
#2007-03-20| 754.35
#2007-03-21| 761.28
#2007-03-22| 765.79
#2007-03-23| 765.33
#2007-03-26| 767.36
#2007-03-27| 766.97
#2007-03-28| 765.47
#2007-03-29| 769.39
#2007-03-30| 765.34
#2007-04-02| 773.59
#2007-04-03| 772.28
#2007-04-04| 773.50
#2007-04-05| 775.15
#2007-04-06| .
#2007-04-09| 780.26
#2007-04-10| 785.41
#2007-04-11| 781.69
#2007-04-12| 779.76
#2007-04-13| 779.58
#2007-04-16| 782.68
#2007-04-17| 786.30
#2007-04-18| 782.14
#2007-04-19| 780.26
#2007-04-20| 789.75
#2007-04-23| 789.97
#2007-04-24| 791.30
#2007-04-25| 802.64
#2007-04-26| 800.71
#2007-04-27| 801.31
#2007-04-30| 792.37
#2007-05-01| 797.67
#2007-05-02| 803.23
#2007-05-03| 801.53
#2007-05-04| 804.11
#2007-05-07| 805.29
#2007-05-08| 802.19
#2007-05-09| 802.63
#2007-05-10| 794.27
#2007-05-11| 800.88
#2007-05-14| 801.83
#2007-05-15| 799.94
#2007-05-16| 803.49
#2007-05-17| 804.75
#2007-05-18| 810.93
#2007-05-21| 816.89
#2007-05-22| 818.21
#2007-05-23| 811.21
#2007-05-24| 797.46
#2007-05-25| 798.73
#2007-05-28| .
#2007-05-29| 807.06
#2007-05-30| 813.06
#2007-05-31| 811.96
#2007-06-01| 812.53
#2007-06-04| 812.63
#2007-06-05| 807.28
#2007-06-06| 794.83
#2007-06-07| 778.30
#2007-06-08| 781.46
#2007-06-11| 786.75
#2007-06-12| 778.19
#2007-06-13| 789.93
#2007-06-14| 795.41
#2007-06-15| 802.99
#2007-06-18| 798.64
#2007-06-19| 797.18
#2007-06-20| 783.15
#2007-06-21| 790.54
#2007-06-22| 782.52
#2007-06-25| 780.31
#2007-06-26| 771.05
#2007-06-27| 775.70
#2007-06-28| 773.91
#2007-06-29| 778.20
#2007-07-02| 789.39
#2007-07-03| 790.88
#2007-07-04| .
#2007-07-05| 790.77
#2007-07-06| 789.47
#2007-07-09| 792.22
#2007-07-10| 785.18
#2007-07-11| 792.04
#2007-07-12| 798.39
#2007-07-13| 804.95
#2007-07-16| 793.34
#2007-07-17| 792.75
#2007-07-18| 799.63
#2007-07-19| 816.61
#2007-07-20| 810.43
#2007-07-23| 813.19
#2007-07-24| 787.44
#2007-07-25| 787.76
#2007-07-26| 766.27
#2007-07-27| 747.61
#2007-07-30| 758.69
#2007-07-31| 753.16
#2007-08-01| 762.80
#2007-08-02| 762.17
#2007-08-03| 740.38
#2007-08-06| 739.77
#2007-08-07| 742.29
#2007-08-08| 746.81
#2007-08-09| 727.40
#2007-08-10| 742.45
#2007-08-13| 739.79
#2007-08-14| 727.73
#2007-08-15| 713.38
#2007-08-16| 705.95
#2007-08-17| 718.82
#2007-08-20| 717.65
#2007-08-21| 717.80
#2007-08-22| 729.12
#2007-08-23| 737.20
#2007-08-24| 747.00
#2007-08-27| 728.98
#2007-08-28| 714.69
#2007-08-29| 734.42
#2007-08-30| 729.26
#2007-08-31| 735.36
#2007-09-03| .
#2007-09-04| 746.65
#2007-09-05| 738.10
#2007-09-06| 743.04
#2007-09-07| 732.73
#2007-09-10| 733.65
#2007-09-11| 743.41
#2007-09-12| 748.30
#2007-09-13| 745.83
#2007-09-14| 745.36
#2007-09-17| 742.59
#2007-09-18| 758.58
#2007-09-19| 766.91
#2007-09-20| 769.39
#2007-09-21| 766.91
#2007-09-24| 765.15
#2007-09-25| 760.85
#2007-09-26| 767.42
#2007-09-27| 769.04
#2007-09-28| 763.74
#2007-10-01| 776.50
#2007-10-02| 773.38
#2007-10-03| 771.51
#2007-10-04| 774.70
#2007-10-05| 778.05
#2007-10-08| 772.83
#2007-10-09| 789.95
#2007-10-10| 789.80
#2007-10-11| 794.72
#2007-10-12| 798.97
#2007-10-15| 795.03
#2007-10-16| 789.10
#2007-10-17| 787.61
#2007-10-18| 789.07
#2007-10-19| 767.65
#2007-10-22| 768.01
#2007-10-23| 769.33
#2007-10-24| 775.06
#2007-10-25| 790.61
#2007-10-26| 795.31
#2007-10-29| 795.98
#2007-10-30| 789.60
#2007-10-31| 808.95
#2007-11-01| 793.91
#2007-11-02| 798.67
#2007-11-05| 797.89
#2007-11-06| 797.88
#2007-11-07| 776.37
#2007-11-08| 788.31
#2007-11-09| 776.62
#2007-11-12| 758.06
#2007-11-13| 768.23
#2007-11-14| 764.22
#2007-11-15| 765.37
#2007-11-16| 768.59
#2007-11-19| 765.45
#2007-11-20| 772.36
#2007-11-21| 762.17
#2007-11-22| .
#2007-11-23| 764.34
#2007-11-26| 756.64
#2007-11-27| 757.44
#2007-11-28| 766.81
#2007-11-29| 763.78
#2007-11-30| 765.67
#2007-12-03| 775.85
#2007-12-04| 779.16
#2007-12-05| 787.30
#2007-12-06| 787.75
#2007-12-07| 784.03
#2007-12-10| 785.19
#2007-12-11| 771.27
#2007-12-12| 780.59
#2007-12-13| 783.60
#2007-12-14| 768.94
#2007-12-17| 759.26
#2007-12-18| 765.52
#2007-12-19| 767.95
#2007-12-20| 771.93
#2007-12-21| 783.22
#2007-12-24| 785.81
#2007-12-25| .
#2007-12-26| 782.35
#2007-12-27| 778.80
#2007-12-28| 783.19
#2007-12-31| 778.99
#2008-01-01| .
#2008-01-02| 779.81
#2008-01-03| 782.31
#2008-01-04| 770.88
#2008-01-07| 771.74
#2008-01-08| 768.84
#2008-01-09| 787.45
#2008-01-10| 793.09
#2008-01-11| 787.66
#2008-01-14| 796.14
#2008-01-15| 786.06
#2008-01-16| 774.07
#2008-01-17| 747.36
#2008-01-18| 734.27
#2008-01-21| .
#2008-01-22| 711.33
#2008-01-23| 721.81
#2008-01-24| 717.43
#2008-01-25| 712.38
#2008-01-28| 722.44
#2008-01-29| 729.45
#2008-01-30| 730.79
#2008-01-31| 746.58
#2008-02-01| 753.12
#2008-02-04| 766.13
#2008-02-05| 742.08
#2008-02-06| 741.02
#2008-02-07| 740.00
#2008-02-08| 749.73
#2008-02-11| 758.84
#2008-02-12| 759.24
#2008-02-13| 759.88
#2008-02-14| 760.91
#2008-02-15| 755.99
#2008-02-18| .
#2008-02-19| 765.54
#2008-02-20| 778.21
#2008-02-21| 769.63
#2008-02-22| 770.51
#2008-02-25| 783.11
#2008-02-26| 788.42
#2008-02-27| 779.74
#2008-02-28| 781.14
#2008-02-29| 752.14
#2008-03-03| 762.02
#2008-03-04| 764.35
#2008-03-05| 770.18
#2008-03-06| 759.70
#2008-03-07| 757.73
#2008-03-10| 751.89
#2008-03-11| 769.79
#2008-03-12| 764.96
#2008-03-13| 770.52
#2008-03-14| 756.45
#2008-03-17| 741.74
#2008-03-18| 762.60
#2008-03-19| 734.85
#2008-03-20| 730.92
#2008-03-21| .
#2008-03-24| 735.09
#2008-03-25| 739.65
#2008-03-26| 746.48
#2008-03-27| 742.24
#2008-03-28| 735.47
#2008-03-31| 742.72
#2008-04-01| 756.02
#2008-04-02| 762.48
#2008-04-03| 761.60
#2008-04-04| 765.06
#2008-04-07| 772.22
#2008-04-08| 780.79
#2008-04-09| 780.30
#2008-04-10| 773.82
#2008-04-11| 765.74
#2008-04-14| 774.29
#2008-04-15| 783.83
#2008-04-16| 810.12
#2008-04-17| 807.20
#2008-04-18| 819.74
#2008-04-21| 814.82
#2008-04-22| 816.34
#2008-04-23| 820.86
#2008-04-24| 818.51
#2008-04-25| 818.89
#2008-04-28| 822.25
#2008-04-29| 806.84
#2008-04-30| 804.34
#2008-05-01| 806.53
#2008-05-02| 817.43
#2008-05-05| 826.18
#2008-05-06| 838.97
#2008-05-07| 836.46
#2008-05-08| 844.76
#2008-05-09| 848.61
#2008-05-12| 849.44
#2008-05-13| 857.61
#2008-05-14| 855.78
#2008-05-15| 857.60
#2008-05-16| 866.97
#2008-05-19| 868.40
#2008-05-20| 871.88
#2008-05-21| 869.97
#2008-05-22| 869.15
#2008-05-23| 852.27
#2008-05-26| .
#2008-05-27| 854.65
#2008-05-28| 856.00
#2008-05-29| 852.70
#2008-05-30| 855.74
#2008-06-02| 854.38
#2008-06-03| 849.03
#2008-06-04| 850.07
#2008-06-05| 866.63
#2008-06-06| 852.28
#2008-06-09| 868.15
#2008-06-10| 860.25
#2008-06-11| 859.65
#2008-06-12| 849.10
#2008-06-13| 850.70
#2008-06-16| 859.12
#2008-06-17| 870.57
#2008-06-18| 865.27
#2008-06-19| 863.29
#2008-06-20| 856.51
#2008-06-23| 874.52
#2008-06-24| 864.40
#2008-06-25| 868.74
#2008-06-26| 862.71
#2008-06-27| 868.30
#2008-06-30| 884.77
#2008-07-01| 893.71
#2008-07-02| 875.68
#2008-07-03| 859.20
#2008-07-04| .
#2008-07-07| 841.53
#2008-07-08| 839.40
#2008-07-09| 837.55
#2008-07-10| 847.17
#2008-07-11| 847.11
#2008-07-14| 847.58
#2008-07-15| 828.05
#2008-07-16| 810.16
#2008-07-17| 790.82
#2008-07-18| 792.73
#2008-07-21| 808.65
#2008-07-22| 802.02
#2008-07-23| 785.03
#2008-07-24| 771.07
#2008-07-25| 768.98
#2008-07-28| 770.57
#2008-07-29| 757.83
#2008-07-30| 780.60
#2008-07-31| 769.60
#2008-08-01| 760.89
#2008-08-04| 743.39
#2008-08-05| 753.88
#2008-08-06| 754.99
#2008-08-07| 737.78
#2008-08-08| 735.78
#2008-08-11| 738.11
#2008-08-12| 730.59
#2008-08-13| 740.91
#2008-08-14| 734.24
#2008-08-15| 732.59
#2008-08-18| 730.57
#2008-08-19| 739.86
#2008-08-20| 742.39
#2008-08-21| 747.43
#2008-08-22| 738.73
#2008-08-25| 735.21
#2008-08-26| 745.73
#2008-08-27| 755.22
#2008-08-28| 757.63
#2008-08-29| 747.89
#2008-09-01| .
#2008-09-02| 725.85
#2008-09-03| 721.40
#2008-09-04| 714.55
#2008-09-05| 704.15
#2008-09-08| 710.53
#2008-09-09| 673.41
#2008-09-10| 687.65
#2008-09-11| 687.05
#2008-09-12| 704.88
#2008-09-15| 669.11
#2008-09-16| 683.60
#2008-09-17| 649.40
#2008-09-18| 669.98
#2008-09-19| 702.80
#2008-09-22| 681.04
#2008-09-23| 667.50
#2008-09-24| 664.11
#2008-09-25| 684.30
#2008-09-26| 676.86
#2008-09-29| 617.78
#2008-09-30| 637.45
#2008-10-01| 627.99
#2008-10-02| 601.44
#2008-10-03| 599.07
#2008-10-06| 551.47
#2008-10-07| 522.25
#2008-10-08| 515.11
#2008-10-09| 469.34
#2008-10-10| 445.81
#2008-10-13| 524.61
#2008-10-14| 518.27
#2008-10-15| 462.97
#2008-10-16| 492.22
#2008-10-17| 497.12
#2008-10-20| 546.74
#2008-10-21| 522.84
#2008-10-22| 489.67
#2008-10-23| 505.33
#2008-10-24| 492.30
#2008-10-27| 464.40
#2008-10-28| 510.43
#2008-10-29| 515.28
#2008-10-30| 552.56
#2008-10-31| 556.50
#2008-11-03| 542.07
#2008-11-04| 553.34
#2008-11-05| 533.07
#2008-11-06| 505.55
#2008-11-07| 518.78
#2008-11-10| 515.01
#2008-11-11| 498.29
#2008-11-12| 468.27
#2008-11-13| 510.46
#2008-11-14| 487.27
#2008-11-17| 484.74
#2008-11-18| 487.55
#2008-11-19| 460.24
#2008-11-20| 418.87
#2008-11-21| 462.09
#2008-11-24| 485.61
#2008-11-25| 488.83
#2008-11-26| 506.12
#2008-11-27| .
#2008-11-28| 508.69
#2008-12-01| 459.22
#2008-12-02| 472.22
#2008-12-03| 477.14
#2008-12-04| 446.13
#2008-12-05| 463.32
#2008-12-08| 474.25
#2008-12-09| 473.27
#2008-12-10| 492.23
#2008-12-11| 483.57
#2008-12-12| 488.30
#2008-12-15| 481.20
#2008-12-16| 499.40
#2008-12-17| 490.42
#2008-12-18| 482.61
#2008-12-19| 482.52
#2008-12-22| 474.54
#2008-12-23| 469.98
#2008-12-24| 474.16
#2008-12-25| .
#2008-12-26| 478.30
#2008-12-29| 475.82
#2008-12-30| 489.11
#2008-12-31| 495.45
#2009-01-01| .
#2009-01-02| 512.65
#2009-01-05| 522.02
#2009-01-06| 523.89
#2009-01-07| 506.42
#2009-01-08| 511.14
#2009-01-09| 501.29
#2009-01-12| 489.74
#2009-01-13| 488.53
#2009-01-14| 473.29
#2009-01-15| 474.27
#2009-01-16| 482.86
#2009-01-19| .
#2009-01-20| 462.07
#2009-01-21| 481.75
#2009-01-22| 476.78
#2009-01-23| 484.08
#2009-01-26| 493.33
#2009-01-27| 499.51
#2009-01-28| 506.56
#2009-01-29| 494.62
#2009-01-30| 481.04
#2009-02-02| 483.86
#2009-02-03| 491.45
#2009-02-04| 496.68
#2009-02-05| 504.91
#2009-02-06| 517.43
#2009-02-09| 512.89
#2009-02-10| 499.13
#2009-02-11| 491.83
#2009-02-12| 492.10
#2009-02-13| 493.85
#2009-02-16| .
#2009-02-17| 465.32
#2009-02-18| 453.80
#2009-02-19| 451.68
#2009-02-20| 439.66
#2009-02-23| 423.76
#2009-02-24| 437.41
#2009-02-25| 439.82
#2009-02-26| 438.59
#2009-02-27| 432.31
#2009-03-02| 403.44
#2009-03-03| 396.78
#2009-03-04| 411.74
#2009-03-05| 390.97
#2009-03-06| 391.17
#2009-03-09| 386.26
#2009-03-10| 402.78
#2009-03-11| 399.68
#2009-03-12| 412.05
#2009-03-13| 419.45
#2009-03-16| 425.32
#2009-03-17| 439.21
#2009-03-18| 447.57
#2009-03-19| 464.07
#2009-03-20| 456.72
#2009-03-23| 479.07
#2009-03-24| 466.50
#2009-03-25| 469.81
#2009-03-26| 479.06
#2009-03-27| 465.14
#2009-03-30| 450.58
#2009-03-31| 453.18
#2009-04-01| 458.40
#2009-04-02| 467.84
#2009-04-03| 469.91
#2009-04-06| 464.11
#2009-04-07| 456.42
#2009-04-08| 461.98
#2009-04-09| 470.09
#2009-04-10| .
#2009-04-13| 469.40
#2009-04-14| 465.30
#2009-04-15| 466.72
#2009-04-16| 473.83
#2009-04-17| 474.91
#2009-04-20| 460.97
#2009-04-21| 469.05
#2009-04-22| 463.65
#2009-04-23| 463.08
#2009-04-24| 467.85
#2009-04-27| 468.77
#2009-04-28| 468.74
#2009-04-29| 478.70
#2009-04-30| 471.33
#2009-05-01| 483.17
#2009-05-04| 499.90
#2009-05-05| 494.08
#2009-05-06| 499.38
#2009-05-07| 496.86
#2009-05-08| 509.39
#2009-05-11| 501.47
#2009-05-12| 499.53
#2009-05-13| 482.64
#2009-05-14| 483.75
#2009-05-15| 473.11
#2009-05-18| 486.50
#2009-05-19| 490.60
#2009-05-20| 487.69
#2009-05-21| 477.36
#2009-05-22| 476.42
#2009-05-25| .
#2009-05-26| 490.52
#2009-05-27| 476.49
#2009-05-28| 490.38
#2009-05-29| 496.42
#2009-06-01| 515.37
#2009-06-02| 513.80
#2009-06-03| 501.22
#2009-06-04| 505.64
#2009-06-05| 507.17
#2009-06-08| 510.55
#2009-06-09| 511.01
#2009-06-10| 518.34
#2009-06-11| 529.29
#2009-06-12| 530.67
#2009-06-15| 520.58
#2009-06-16| 514.79
#2009-06-17| 514.77
#2009-06-18| 521.07
#2009-06-19| 514.68
#2009-06-22| 502.80
#2009-06-23| 498.66
#2009-06-24| 498.77
#2009-06-25| 509.97
#2009-06-26| 507.86
#2009-06-29| 514.06
#2009-06-30| 511.12
#2009-07-01| 520.53
#2009-07-02| 502.11
#2009-07-03| .
#2009-07-06| 500.87
#2009-07-07| 490.04
#2009-07-08| 487.40
#2009-07-09| 493.26
#2009-07-10| 491.61
#2009-07-13| 498.64
#2009-07-14| 502.72
#2009-07-15| 516.59
#2009-07-16| 521.22
#2009-07-17| 520.91
#2009-07-20| 527.77
#2009-07-21| 532.32
#2009-07-22| 531.47
#2009-07-23| 547.32
#2009-07-24| 554.86
#2009-07-27| 556.69
#2009-07-28| 554.78
#2009-07-29| 545.53
#2009-07-30| 553.51
#2009-07-31| 551.32
#2009-08-03| 562.48
#2009-08-04| 562.46
#2009-08-05| 553.66
#2009-08-06| 551.38
#2009-08-07| 564.26
#2009-08-10| 570.47
#2009-08-11| 564.15
#2009-08-12| 568.17
#2009-08-13| 567.80
#2009-08-14| 562.13
#2009-08-17| 553.89
#2009-08-18| 557.48
#2009-08-19| 563.56
#2009-08-20| 567.87
#2009-08-21| 578.73
#2009-08-24| 582.16
#2009-08-25| 578.22
#2009-08-26| 578.08
#2009-08-27| 573.62
#2009-08-28| 571.49
#2009-08-31| 560.90
#2009-09-01| 552.92
#2009-09-02| 551.44
#2009-09-03| 551.15
#2009-09-04| 555.34
#2009-09-07| .
#2009-09-08| 565.03
#2009-09-09| 566.36
#2009-09-10| 571.47
#2009-09-11| 571.30
#2009-09-14| 573.14
#2009-09-15| 580.11
#2009-09-16| 587.91
#2009-09-17| 586.03
#2009-09-18| 587.26
#2009-09-21| 582.15
#2009-09-22| 589.16
#2009-09-23| 581.99
#2009-09-24| 577.01
#2009-09-25| 576.44
#2009-09-28| 582.63
#2009-09-29| 585.90
#2009-09-30| 582.15
#2009-10-01| 567.63
#2009-10-02| 563.22
#2009-10-05| 577.43
#2009-10-06| 584.16
#2009-10-07| 584.04
#2009-10-08| 594.62
#2009-10-09| 596.84
#2009-10-12| 602.98
#2009-10-13| 599.28
#2009-10-14| 604.20
#2009-10-15| 615.38
#2009-10-16| 611.73
#2009-10-19| 620.31
#2009-10-20| 618.67
#2009-10-21| 616.23
#2009-10-22| 615.04
#2009-10-23| 605.40
#2009-10-26| 596.44
#2009-10-27| 597.33
#2009-10-28| 584.50
#2009-10-29| 600.72
#2009-10-30| 580.16
#2009-11-02| 580.32
#2009-11-03| 584.41
#2009-11-04| 585.98
#2009-11-05| 594.13
#2009-11-06| 590.19
#2009-11-09| 603.86
#2009-11-10| 600.62
#2009-11-11| 598.70
#2009-11-12| 588.80
#2009-11-13| 594.48
#2009-11-16| 603.69
#2009-11-17| 604.96
#2009-11-18| 598.06
#2009-11-19| 585.78
#2009-11-20| 583.64
#2009-11-23| 591.16
#2009-11-24| 592.25
#2009-11-25| 600.20
#2009-11-26| .
#2009-11-27| 588.85
#2009-11-30| 591.10
#2009-12-01| 598.36
#2009-12-02| 601.48
#2009-12-03| 598.87
#2009-12-04| 601.54
#2009-12-07| 603.99
#2009-12-08| 597.08
#2009-12-09| 596.84
#2009-12-10| 605.81
#2009-12-11| 612.61
#2009-12-14| 625.13
#2009-12-15| 624.64
#2009-12-16| 627.34
#2009-12-17| 624.58
#2009-12-18| 624.40
#2009-12-21| 631.67
#2009-12-22| 632.20
#2009-12-23| 636.17
#2009-12-24| 640.24
#2009-12-25| .
#2009-12-28| 641.18
#2009-12-29| 640.29
#2009-12-30| 638.07
#2009-12-31| 630.37
#2010-01-01| .
#2010-01-04| 641.94
#2010-01-05| 640.80
#2010-01-06| 642.05
#2010-01-07| 637.98
#2010-01-08| 639.13
#2010-01-11| 643.55
#2010-01-12| 640.18
#2010-01-13| 649.54
#2010-01-14| 655.18
#2010-01-15| 649.72
#2010-01-18| .
#2010-01-19| 666.36
#2010-01-20| 661.83
#2010-01-21| 655.42
#2010-01-22| 640.46
#2010-01-25| 649.03
#2010-01-26| 648.45
#2010-01-27| 638.07
#2010-01-28| 634.46
#2010-01-29| 622.56
#2010-02-01| 634.12
#2010-02-02| 642.86
#2010-02-03| 637.13
#2010-02-04| 616.59
#2010-02-05| 614.31
#2010-02-08| 607.11
#2010-02-09| 614.99
#2010-02-10| 607.82
#2010-02-11| 613.72
#2010-02-12| 615.47
#2010-02-15| .
#2010-02-16| 628.37
#2010-02-17| 633.40
#2010-02-18| 635.42
#2010-02-19| 641.10
#2010-02-22| 638.42
#2010-02-23| 629.53
#2010-02-24| 636.11
#2010-02-25| 637.99
#2010-02-26| 637.99
#2010-03-01| 647.83
#2010-03-02| 650.09
#2010-03-03| 651.02
#2010-03-04| 649.03
#2010-03-05| 660.19
#2010-03-08| 658.79
#2010-03-09| 659.23
#2010-03-10| 658.83
#2010-03-11| 658.90
#2010-03-12| 658.40
#2010-03-15| 655.15
#2010-03-16| 660.83
#2010-03-17| 662.53
#2010-03-18| 659.58
#2010-03-19| 653.07
#2010-03-22| 652.38
#2010-03-23| 658.93
#2010-03-24| 654.90
#2010-03-25| 650.29
#2010-03-26| 650.41
#2010-03-29| 659.15
#2010-03-30| 659.41
#2010-03-31| 655.18
#2010-04-01| 665.89
#2010-04-02| .
#2010-04-05| 676.00
#2010-04-06| 678.99
#2010-04-07| 674.36
#2010-04-08| 670.86
#2010-04-09| 679.21
#2010-04-12| 679.75
#2010-04-13| 676.02
#2010-04-14| 680.03
#2010-04-15| 682.05
#2010-04-16| 673.74
#2010-04-19| 676.22
#2010-04-20| 682.13
#2010-04-21| 680.97
#2010-04-22| 691.18
#2010-04-23| 701.93
#2010-04-26| 698.53
#2010-04-27| 680.77
#2010-04-28| 687.43
#2010-04-29| 689.50
#2010-04-30| 686.40
#2010-05-03| 699.22
#2010-05-04| 686.04
#2010-05-05| 669.24
#2010-05-06| 645.62
#2010-05-07| 634.14
#2010-05-10| 666.04
#2010-05-11| 670.84
#2010-05-12| 680.06
#2010-05-13| 674.98
#2010-05-14| 663.49
#2010-05-17| 658.51
#2010-05-18| 651.26
#2010-05-19| 640.53
#2010-05-20| 606.36
#2010-05-21| 611.28
#2010-05-24| 603.96
#2010-05-25| 599.51
#2010-05-26| 603.14
#2010-05-27| 622.86
#2010-05-28| 622.67
#2010-05-31| .
#2010-06-01| 602.58
#2010-06-02| 622.44
#2010-06-03| 631.58
#2010-06-04| 605.81
#2010-06-07| 602.54
#2010-06-08| 613.50
#2010-06-09| 611.56
#2010-06-10| 635.47
#2010-06-11| 639.71
#2010-06-14| 642.05
#2010-06-15| 659.22
#2010-06-16| 659.78
#2010-06-17| 661.37
#2010-06-18| 663.09
#2010-06-21| 660.04
#2010-06-22| 643.62
#2010-06-23| 635.89
#2010-06-24| 629.74
#2010-06-25| 636.91
#2010-06-28| 636.93
#2010-06-29| 616.93
#2010-06-30| 614.73
#2010-07-01| 548.70
#2010-07-02| 549.02
#2010-07-05| .
#2010-07-06| 555.30
#2010-07-07| 572.06
#2010-07-08| 578.68
#2010-07-09| 580.81
#2010-07-12| 581.10
#2010-07-13| 586.87
#2010-07-14| 583.11
#2010-07-15| 585.88
#2010-07-16| 572.66
#2010-07-19| 577.40
#2010-07-20| 586.59
#2010-07-21| 577.70
#2010-07-22| 590.23
#2010-07-23| 592.30
#2010-07-26| 601.45
#2010-07-27| 602.92
#2010-07-28| 594.47
#2010-07-29| 585.36
#2010-07-30| 585.00
#2010-08-02| 598.60
#2010-08-03| 597.05
#2010-08-04| 601.25
#2010-08-05| 605.98
#2010-08-06| 605.30
#2010-08-09| 607.04
#2010-08-10| 601.94
#2010-08-11| 582.57
#2010-08-12| 578.69
#2010-08-13| 582.04
#2010-08-16| 578.90
#2010-08-17| 588.23
#2010-08-18| 585.53
#2010-08-19| 575.03
#2010-08-20| 570.89
#2010-08-23| 572.26
#2010-08-24| 566.72
#2010-08-25| 569.24
#2010-08-26| 566.22
#2010-08-27| 575.97
#2010-08-30| 565.66
#2010-08-31| 563.06
#2010-09-01| 580.06
#2010-09-02| 581.37
#2010-09-03| 587.46
#2010-09-06| .
#2010-09-07| 578.13
#2010-09-08| 576.31
#2010-09-09| 581.16
#2010-09-10| 585.04
#2010-09-13| 590.76
#2010-09-14| 589.62
#2010-09-15| 587.78
#2010-09-16| 584.21
#2010-09-17| 582.93
#2010-09-20| 591.50
#2010-09-21| 587.01
#2010-09-22| 588.79
#2010-09-23| 585.17
#2010-09-24| 599.37
#2010-09-27| 598.76
#2010-09-28| 602.81
#2010-09-29| 606.00
#2010-09-30| 607.93
#2010-10-01| 614.80
#2010-10-04| 611.19
#2010-10-05| 622.31
#2010-10-06| 620.98
#2010-10-07| 622.91
#2010-10-08| 626.90
#2010-10-11| 628.31
#2010-10-12| 625.58
#2010-10-13| 630.93
#2010-10-14| 629.62
#2010-10-15| 631.26
#2010-10-18| 634.81
#2010-10-19| 626.06
#2010-10-20| 628.72
#2010-10-21| 625.88
#2010-10-22| 629.41
#2010-10-25| 629.36
#2010-10-26| 627.11
#2010-10-27| 624.36
#2010-10-28| 627.96
#2010-10-29| 629.70
#2010-11-01| 629.16
#2010-11-02| 637.69
#2010-11-03| 635.22
#2010-11-04| 647.10
#2010-11-05| 646.00
#2010-11-08| 644.46
#2010-11-09| 648.17
#2010-11-10| 649.62
#2010-11-11| 651.49
#2010-11-12| 645.26
#2010-11-15| 647.39
#2010-11-16| 633.63
#2010-11-17| 635.31
#2010-11-18| 641.52
#2010-11-19| 641.24
#2010-11-22| 644.47
#2010-11-23| 635.29
#2010-11-24| 643.34
#2010-11-25| .
#2010-11-26| 638.46
#2010-11-29| 637.13
#2010-11-30| 634.56
#2010-12-01| 645.42
#2010-12-02| 657.18
#2010-12-03| 656.90
#2010-12-06| 656.58
#2010-12-07| 654.73
#2010-12-08| 656.18
#2010-12-09| 656.05
#2010-12-10| 659.05
#2010-12-13| 661.86
#2010-12-14| 661.33
#2010-12-15| 654.31
#2010-12-16| 657.09
#2010-12-17| 657.44
#2010-12-20| 661.01
#2010-12-21| 665.83
#2010-12-22| 667.31
#2010-12-23| 667.26
#2010-12-24| .
#2010-12-27| 667.23
#2010-12-28| 669.22
#2010-12-29| 670.34
#2010-12-30| 668.54
#2010-12-31| 666.62
#2011-01-03| 672.31
#2011-01-04| 672.00
#2011-01-05| 674.19
#2011-01-06| 671.87
#2011-01-07| 674.70
#2011-01-10| 673.77
#2011-01-11| 680.29
#2011-01-12| 684.47
#2011-01-13| 682.65
#2011-01-14| 688.38
#2011-01-17| .
#2011-01-18| 691.03
#2011-01-19| 686.50
#2011-01-20| 683.72
#2011-01-21| 685.62
#2011-01-24| 690.31
#2011-01-25| 686.79
#2011-01-26| 692.03
#2011-01-27| 693.38
#2011-01-28| 686.47
#2011-01-31| 694.24
#2011-02-01| 702.45
#2011-02-02| 700.56
#2011-02-03| 701.75
#2011-02-04| 698.94
#2011-02-07| 703.10
#2011-02-08| 703.72
#2011-02-09| 695.74
#2011-02-10| 699.83
#2011-02-11| 701.26
#2011-02-14| 703.91
#2011-02-15| 704.46
#2011-02-16| 706.98
#2011-02-17| 711.30
#2011-02-18| 713.54
#2011-02-21| .
#2011-02-22| 706.53
#2011-02-23| 705.60
#2011-02-24| 703.82
#2011-02-25| 713.34
#2011-02-28| 719.12
#2011-03-01| 710.67
#2011-03-02| 713.30
#2011-03-03| 723.53
#2011-03-04| 720.62
#2011-03-07| 717.61
#2011-03-08| 720.44
#2011-03-09| 720.45
#2011-03-10| 699.70
#2011-03-11| 703.10
#2011-03-14| 700.69
#2011-03-15| 690.23
#2011-03-16| 684.65
#2011-03-17| 695.88
#2011-03-18| 698.90
#2011-03-21| 713.41
#2011-03-22| 712.33
#2011-03-23| 710.78
#2011-03-24| 715.03
#2011-03-25| 721.02
#2011-03-28| 714.24
#2011-03-29| 716.96
#2011-03-30| 725.99
#2011-03-31| 729.14
#2011-04-01| 735.04
#2011-04-04| 735.44
#2011-04-05| 734.45
#2011-04-06| 730.93
#2011-04-07| 725.38
#2011-04-08| 724.80
#2011-04-11| 721.28
#2011-04-12| 709.46
#2011-04-13| 712.22
#2011-04-14| 714.83
#2011-04-15| 722.92
#2011-04-18| 712.06
#2011-04-19| 713.40
#2011-04-20| 730.32
#2011-04-21| 732.40
#2011-04-22| .
#2011-04-25| 734.00
#2011-04-26| 742.65
#2011-04-27| 747.36
#2011-04-28| 750.21
#2011-04-29| 755.00
#2011-05-02| 749.32
#2011-05-03| 741.12
#2011-05-04| 735.39
#2011-05-05| 726.85
#2011-05-06| 736.49
#2011-05-09| 746.35
#2011-05-10| 753.22
#2011-05-11| 736.17
#2011-05-12| 736.36
#2011-05-13| 730.77
#2011-05-16| 724.99
#2011-05-17| 722.31
#2011-05-18| 730.55
#2011-05-19| 734.25
#2011-05-20| 732.55
#2011-05-23| 722.74
#2011-05-24| 721.96
#2011-05-25| 728.47
#2011-05-26| 728.40
#2011-05-27| 729.33
#2011-05-30| .
#2011-05-31| 738.06
#2011-06-01| 726.15
#2011-06-02| 721.63
#2011-06-03| 718.24
#2011-06-06| 708.84
#2011-06-07| 711.83
#2011-06-08| 713.56
#2011-06-09| 715.09
#2011-06-10| 710.40
#2011-06-13| 708.28
#2011-06-14| 716.46
#2011-06-15| 704.88
#2011-06-16| 707.46
#2011-06-17| 713.51
#2011-06-20| 718.08
#2011-06-21| 726.48
#2011-06-22| 722.35
#2011-06-23| 718.18
#2011-06-24| 718.53
#2011-06-27| 721.98
#2011-06-28| 729.26
#2011-06-29| 735.27
#2011-06-30| 738.53
#2011-07-01| 750.77
#2011-07-04| .
#2011-07-05| 750.21
#2011-07-06| 752.90
#2011-07-07| 752.99
#2011-07-08| 748.40
#2011-07-11| 737.51
#2011-07-12| 736.64
#2011-07-13| 736.69
#2011-07-14| 733.74
#2011-07-15| 741.15
#2011-07-18| 733.32
#2011-07-19| 741.89
#2011-07-20| 743.08
#2011-07-21| 754.78
#2011-07-22| 753.52
#2011-07-25| 749.74
#2011-07-26| 743.80
#2011-07-27| 737.25
#2011-07-28| 733.62
#2011-07-29| 731.50
#2011-08-01| 733.66
#2011-08-02| 720.57
#2011-08-03| 716.43
#2011-08-04| 679.64
#2011-08-05| 669.19
#2011-08-08| 622.93
#2011-08-09| 661.03
#2011-08-10| 644.27
#2011-08-11| 677.25
#2011-08-12| 673.74
#2011-08-15| 695.31
#2011-08-16| 691.61
#2011-08-17| 693.38
#2011-08-18| 669.64
#2011-08-19| 663.44
#2011-08-22| 659.46
#2011-08-23| 680.50
#2011-08-24| 698.11
#2011-08-25| 686.96
#2011-08-26| 695.12
#2011-08-29| 713.32
#2011-08-30| 713.24
#2011-08-31| 717.19
#2011-09-01| 717.44
#2011-09-02| 702.15
#2011-09-05| .
#2011-09-06| 692.44
#2011-09-07| 710.24
#2011-09-08| 708.00
#2011-09-09| 688.70
#2011-09-12| 690.78
#2011-09-13| 693.42
#2011-09-14| 703.74
#2011-09-15| 710.17
#2011-09-16| 710.51
#2011-09-19| 707.76
#2011-09-20| 708.51
#2011-09-21| 687.56
#2011-09-22| 666.95
#2011-09-23| 667.96
#2011-09-26| 677.62
#2011-09-27| 690.29
#2011-09-28| 670.66
#2011-09-29| 685.62
#2011-09-30| 672.28
#2011-10-03| 652.57
#2011-10-04| 663.75
#2011-10-05| 675.83
#2011-10-06| 689.66
#2011-10-07| 686.68
#2011-10-10| 707.70
#2011-10-11| 702.85
#2011-10-12| 702.20
#2011-10-13| 707.16
#2011-10-14| 715.52
#2011-10-17| 716.66
#2011-10-18| 730.44
#2011-10-19| 725.83
#2011-10-20| 728.08
#2011-10-21| 743.23
#2011-10-24| 751.47
#2011-10-25| 739.38
#2011-10-26| 746.44
#2011-10-27| 769.98
#2011-10-28| 766.14
#2011-10-31| 753.13
#2011-11-01| 731.48
#2011-11-02| 746.95
#2011-11-03| 761.73
#2011-11-04| 762.16
#2011-11-07| 762.85
#2011-11-08| 766.58
#2011-11-09| 743.80
#2011-11-10| 750.96
#2011-11-11| 763.88
#2011-11-14| 755.88
#2011-11-15| 761.25
#2011-11-16| 752.10
#2011-11-17| 750.75
#2011-11-18| 755.30
#2011-11-21| 739.57
#2011-11-22| 737.10
#2011-11-23| 723.82
#2011-11-24| .
#2011-11-25| 726.20
#2011-11-28| 738.49
#2011-11-29| 748.85
#2011-11-30| 770.01
#2011-12-01| 768.06
#2011-12-02| 765.84
#2011-12-05| 770.40
#2011-12-06| 768.78
#2011-12-07| 765.87
#2011-12-08| 750.19
#2011-12-09| 764.47
#2011-12-12| 753.95
#2011-12-13| 756.52
#2011-12-14| 746.75
#2011-12-15| 756.07
#2011-12-16| 760.29
#2011-12-19| 752.57
#2011-12-20| 775.20
#2011-12-21| 782.85
#2011-12-22| 782.18
#2011-12-23| 789.72
#2011-12-26| .
#2011-12-27| 794.83
#2011-12-28| 788.86
#2011-12-29| 795.62
#2011-12-30| 790.97
#2012-01-02| .
#2012-01-03| 787.30
#2012-01-04| 786.86
#2012-01-05| 785.36
#2012-01-06| 778.33
#2012-01-09| 776.98
#2012-01-10| 780.56
#2012-01-11| 773.40
#2012-01-12| 772.06
#2012-01-13| 778.57
#2012-01-16| .
#2012-01-17| 781.94
#2012-01-18| 784.38
#2012-01-19| 778.62
#2012-01-20| 781.89
#2012-01-23| 786.22
#2012-01-24| 780.80
#2012-01-25| 785.64
#2012-01-26| 789.63
#2012-01-27| 779.08
#2012-01-30| 774.25
#2012-01-31| 773.04
#2012-02-01| 776.57
#2012-02-02| 768.07
#2012-02-03| 768.39
#2012-02-06| 768.74
#2012-02-07| 776.39
#2012-02-08| 773.04
#2012-02-09| 770.03
#2012-02-10| 762.13
#2012-02-13| 764.47
#2012-02-14| 763.19
#2012-02-15| 757.07
#2012-02-16| 766.04
#2012-02-17| 771.06
#2012-02-20| .
#2012-02-21| 774.61
#2012-02-22| 774.95
#2012-02-23| 781.97
#2012-02-24| 781.52
#2012-02-27| 776.97
#2012-02-28| 769.83
#2012-02-29| 772.50
#2012-03-01| 773.15
#2012-03-02| 769.59
#2012-03-05| 770.69
#2012-03-06| 763.89
#2012-03-07| 764.24
#2012-03-08| 773.93
#2012-03-09| 776.25
#2012-03-12| 784.01
#2012-03-13| 785.48
#2012-03-14| 777.49
#2012-03-15| 776.65
#2012-03-16| 773.62
#2012-03-19| 774.35
#2012-03-20| 770.62
#2012-03-21| 769.43
#2012-03-22| 766.17
#2012-03-23| 768.14
#2012-03-26| 772.03
#2012-03-27| 772.51
#2012-03-28| 766.28
#2012-03-29| 767.24
#2012-03-30| 768.04
#2012-04-02| 771.07
#2012-04-03| 771.97
#2012-04-04| 767.30
#2012-04-05| 764.88
#2012-04-06| .
#2012-04-09| 757.67
#2012-04-10| 741.11
#2012-04-11| 741.46
#2012-04-12| 746.23
#2012-04-13| 742.30
#2012-04-16| 742.62
#2012-04-17| 752.08
#2012-04-18| 749.07
#2012-04-19| 746.18
#2012-04-20| 752.45
#2012-04-23| 744.26
#2012-04-24| 749.87
#2012-04-25| 756.54
#2012-04-26| 761.00
#2012-04-27| 765.58
#2012-04-30| 771.44
#2012-05-01| 782.24
#2012-05-02| 776.06
#2012-05-03| 767.20
#2012-05-04| 765.02
#2012-05-07| 764.95
#2012-05-08| 765.40
#2012-05-09| 759.74
#2012-05-10| 767.49
#2012-05-11| 766.58
#2012-05-14| 755.57
#2012-05-15| 751.35
#2012-05-16| 747.37
#2012-05-17| 735.56
#2012-05-18| 732.70
#2012-05-21| 742.56
#2012-05-22| 746.50
#2012-05-23| 738.44
#2012-05-24| 744.56
#2012-05-25| 744.96
#2012-05-28| .
#2012-05-29| 752.02
#2012-05-30| 740.77
#2012-05-31| 744.74
#2012-06-01| 729.56
#2012-06-04| 726.67
#2012-06-05| 731.90
#2012-06-06| 745.18
#2012-06-07| 747.22
#2012-06-08| 745.49
#2012-06-11| 741.97
#2012-06-12| 748.20
#2012-06-13| 743.40
#2012-06-14| 747.72
#2012-06-15| 752.96
#2012-06-18| 752.65
#2012-06-19| 759.03
#2012-06-20| 753.32
#2012-06-21| 737.33
#2012-06-22| 747.20
#2012-06-25| 740.34
#2012-06-26| 740.91
#2012-06-27| 751.45
#2012-06-28| 758.17
#2012-06-29| 762.79
#2012-07-02| 768.39
#2012-07-03| 770.89
#2012-07-04| .
#2012-07-05| 768.79
#2012-07-06| 768.39
#2012-07-09| 765.46
#2012-07-10| 764.17
#2012-07-11| 767.49
#2012-07-12| 769.46
#2012-07-13| 779.45
#2012-07-16| 781.03
#2012-07-17| 784.08
#2012-07-18| 788.86
#2012-07-19| 790.60
#2012-07-20| 792.77
#2012-07-23| 786.45
#2012-07-24| 776.66
#2012-07-25| 774.30
#2012-07-26| 782.86
#2012-07-27| 794.93
#2012-07-30| 797.81
#2012-07-31| 792.15
#2012-08-01| 790.37
#2012-08-02| 775.66
#2012-08-03| 784.80
#2012-08-06| 788.87
#2012-08-07| 787.28
#2012-08-08| 780.29
#2012-08-09| 779.17
#2012-08-10| 783.75
#2012-08-13| 778.72
#2012-08-14| 782.48
#2012-08-15| 781.09
#2012-08-16| 780.96
#2012-08-17| 777.32
#2012-08-20| 777.78
#2012-08-21| 774.58
#2012-08-22| 771.51
#2012-08-23| 763.77
#2012-08-24| 767.15
#2012-08-27| 768.81
#2012-08-28| 767.63
#2012-08-29| 767.89
#2012-08-30| 764.19
#2012-08-31| 762.11
#2012-09-03| .
#2012-09-04| 771.71
#2012-09-05| 769.91
#2012-09-06| 780.94
#2012-09-07| 782.73
#2012-09-10| 782.64
#2012-09-11| 781.97
#2012-09-12| 780.18
#2012-09-13| 790.22
#2012-09-14| 789.37
#2012-09-17| 787.02
#2012-09-18| 786.26
#2012-09-19| 787.60
#2012-09-20| 787.52
#2012-09-21| 791.18
#2012-09-24| 799.55
#2012-09-25| 794.96
#2012-09-26| 794.78
#2012-09-27| 796.27
#2012-09-28| 799.31
#2012-10-01| 795.78
#2012-10-02| 798.27
#2012-10-03| 801.77
#2012-10-04| 808.82
#2012-10-05| 808.24
#2012-10-08| 804.59
#2012-10-09| 803.03
#2012-10-10| 795.73
#2012-10-11| 795.42
#2012-10-12| 787.09
#2012-10-15| 792.14
#2012-10-16| 801.79
#2012-10-17| 813.23
#2012-10-18| 808.03
#2012-10-19| 799.60
#2012-10-22| 794.91
#2012-10-23| 786.63
#2012-10-24| 786.05
#2012-10-25| 792.48
#2012-10-26| 791.19
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 790.57
#2012-11-01| 788.14
#2012-11-02| 774.16
#2012-11-05| 772.80
#2012-11-06| 779.54
#2012-11-07| 761.33
#2012-11-08| 756.23
#2012-11-09| 754.56
#2012-11-12| 747.57
#2012-11-13| 747.73
#2012-11-14| 740.35
#2012-11-15| 732.60
#2012-11-16| 750.59
#2012-11-19| 755.10
#2012-11-20| 757.63
#2012-11-21| 758.07
#2012-11-22| .
#2012-11-23| 761.08
#2012-11-26| 761.15
#2012-11-27| 759.41
#2012-11-28| 760.82
#2012-11-29| 759.15
#2012-11-30| 764.41
#2012-12-03| 762.43
#2012-12-04| 758.71
#2012-12-05| 763.36
#2012-12-06| 761.00
#2012-12-07| 756.99
#2012-12-10| 758.60
#2012-12-11| 760.60
#2012-12-12| 757.80
#2012-12-13| 754.29
#2012-12-14| 753.20
#2012-12-17| 764.70
#2012-12-18| 765.27
#2012-12-19| 763.99
#2012-12-20| 769.86
#2012-12-21| 764.40
#2012-12-24| 760.98
#2012-12-25| 760.98
#2012-12-26| 750.50
#2012-12-27| 747.40
#2012-12-28| 745.74
#2012-12-31| 756.18
#2013-01-01| 756.18
#2013-01-02| 772.46
#2013-01-03| 773.42
#2013-01-04| 779.87
#2013-01-07| 770.91
#2013-01-08| 769.14
#2013-01-09| 768.32
#2013-01-10| 772.14
#2013-01-11| 771.99
#2013-01-14| 775.02
#2013-01-15| 776.87
#2013-01-16| 775.31
#2013-01-17| 780.49
#2013-01-18| 784.84
#2013-01-21| 784.84
#2013-01-22| 794.86
#2013-01-23| 794.07
#2013-01-24| 791.50
#2013-01-25| 793.62
#2013-01-28| 796.08
#2013-01-29| 804.94
#2013-01-30| 802.17
#2013-01-31| 802.87
#2013-02-01| 812.53
#2013-02-04| 805.25
#2013-02-05| 810.11
#2013-02-06| 818.23
#2013-02-07| 821.65
#2013-02-08| 822.95
#2013-02-11| 823.91
#2013-02-12| 828.31
#2013-02-13| 826.36
#2013-02-14| 823.48
#2013-02-15| 821.43
#2013-02-18| 821.43
#2013-02-19| 828.94
#2013-02-20| 821.92
#2013-02-21| 816.25
#2013-02-22| 823.33
#2013-02-25| 810.03
#2013-02-26| 807.22
#2013-02-27| 813.74
#2013-02-28| 815.58
#2013-03-01| 815.31
#2013-03-04| 821.00
#2013-03-05| 825.92
#2013-03-06| 823.27
#2013-03-07| 821.94
#2013-03-08| 828.83
#2013-03-11| 833.21
#2013-03-12| 827.52
#2013-03-13| 825.92
#2013-03-14| 826.43
#2013-03-15| 828.06
#2013-03-18| 823.34
#2013-03-19| 824.08
#2013-03-20| 834.79
#2013-03-21| 835.21
#2013-03-22| 840.38
#2013-03-25| 841.76
#2013-03-26| 848.21
#2013-03-27| 851.33
#2013-03-28| 866.03
#2013-03-29| 866.03
#2013-04-01| 865.57
#2013-04-02| 867.39
#2013-04-03| 851.74
#2013-04-04| 857.74
#2013-04-05| 856.62
#2013-04-08| 869.60
#2013-04-09| 871.21
#2013-04-10| 880.49
#2013-04-11| 880.42
#2013-04-12| 881.10
#2013-04-15| 860.27
#2013-04-16| 876.27
#2013-04-17| 868.87
#2013-04-18| 877.40
#2013-04-19| 890.30
#2013-04-22| 892.37
#2013-04-23| 891.82
#2013-04-24| 895.22
#2013-04-25| 896.90
#2013-04-26| 893.61
#2013-04-29| 902.80
#2013-04-30| 903.57
#2013-05-01| 883.04
#2013-05-02| 881.30
#2013-05-03| 882.82
#2013-05-06| 881.09
#2013-05-07| 888.19
#2013-05-08| 884.63
#2013-05-09| 875.01
#2013-05-10| 876.21
#2013-05-13| 876.96
#2013-05-14| 884.11
#2013-05-15| 891.64
#2013-05-16| 886.34
#2013-05-17| 898.76
#2013-05-20| 900.08
#2013-05-21| 902.08
#2013-05-22| 886.51
#2013-05-23| 879.00
#2013-05-24| 872.98
#2013-05-27| 872.98
#2013-05-28| 870.29
#2013-05-29| 857.08
#2013-05-30| 859.99
#2013-05-31| 853.83
#2013-06-03| 857.34
#2013-06-04| 844.60
#2013-06-05| 832.56
#2013-06-06| 841.63
#2013-06-07| 852.19
#2013-06-10| 850.40
#2013-06-11| 842.30
#2013-06-12| 869.07
#2013-06-13| 885.03
#2013-06-14| 888.04
#2013-06-17| 891.92
#2013-06-18| 896.35
#2013-06-19| 878.18
#2013-06-20| 853.57
#2013-06-21| 857.38
#2013-06-24| 853.25
#2013-06-25| 862.19
#2013-06-26| 869.58
#2013-06-27| 874.47
#2013-06-28| 875.35
#2013-07-01| 874.03
#2013-07-02| 873.05
#2013-07-03| 870.86
#2013-07-04| 870.86
#2013-07-05| 874.99
#2013-07-08| 891.13
#2013-07-09| 901.81
#2013-07-10| 901.01
#2013-07-11| 908.29
#2013-07-12| 910.68
#2013-07-15| 921.68
#2013-07-16| 916.37
#2013-07-17| 917.71
#2013-07-18| 924.98
#2013-07-19| 927.04
#2013-07-22| 926.10
#2013-07-23| 926.75
#2013-07-24| 914.73
#2013-07-25| 959.20
#2013-07-26| 959.42
#2013-07-29| 953.10
#2013-07-30| 950.65
#2013-07-31| 953.34
#2013-08-01| 967.22
#2013-08-02| 959.48
#2013-08-05| 957.62
#2013-08-06| 950.48
#2013-08-07| 947.39
#2013-08-08| 948.85
#2013-08-09| 944.19
#2013-08-12| 943.93
#2013-08-13| 936.91
#2013-08-14| 929.86
#2013-08-15| 915.37
#2013-08-16| 908.07
#2013-08-19| 905.09
#2013-08-20| 911.76
#2013-08-21| 906.80
#2013-08-22| 910.61
#2013-08-23| 915.30
#2013-08-26| 912.31
#2013-08-27| 908.40
#2013-08-28| 907.34
#2013-08-29| 904.51
#2013-08-30| 898.60
#2013-09-02| 898.60
#2013-09-03| 890.71
#2013-09-04| 893.59
#2013-09-05| 888.23
#2013-09-06| 892.26
#2013-09-09| 899.63
#2013-09-10| 908.65
#2013-09-11| 899.89
#2013-09-12| 898.15
#2013-09-13| 905.34
#2013-09-16| 905.47
#2013-09-17| 910.95
#2013-09-18| 932.12
#2013-09-19| 930.96
#2013-09-20| 923.06
#2013-09-23| 932.56
#2013-09-24| 932.17
#2013-09-25| 929.17
#2013-09-26| 934.37
#2013-09-27| 928.94
#2013-09-30| 932.98
#2013-10-01| 939.43
#2013-10-02| 936.43
#2013-10-03| 926.75
#2013-10-04| 931.60
#2013-10-07| 922.97
#2013-10-08| 920.56
#2013-10-09| 917.55
#2013-10-10| 934.38
#2013-10-11| 942.69
#2013-10-14| 939.56
#2013-10-15| 927.87
#2013-10-16| 937.94
#2013-10-17| 948.34
#2013-10-18| 955.70
#2013-10-21| 959.46
#2013-10-22| 973.10
#2013-10-23| 968.15
#2013-10-24| 972.68
#2013-10-25| 980.11
#2013-10-28| 977.57
#2013-10-29| 980.99
#2013-10-30| 974.76
#2013-10-31| 972.12
#2013-11-01| 972.24
#2013-11-04| 974.90
#2013-11-05| 966.17
#2013-11-06| 973.62
#2013-11-07| 955.69
#2013-11-08| 958.58
#2013-11-11| 961.24
#2013-11-12| 954.35
#2013-11-13| 960.22
#2013-11-14| 963.66
#2013-11-15| 969.52
#2013-11-18| 964.33
#2013-11-19| 956.15
#2013-11-20| 947.60
#2013-11-21| 949.79
#2013-11-22| 959.54
#2013-11-25| 959.60
#2013-11-26| 955.13
#2013-11-27| 951.12
#2013-11-28| 951.12
#2013-11-29| 947.22
#2013-12-02| 942.82
#2013-12-03| 952.80
#2013-12-04| 950.09
#2013-12-05| 946.15
#2013-12-06| 958.91
#2013-12-09| 957.78
#2013-12-10| 947.10
#2013-12-11| 936.79
#2013-12-12| 942.85
#2013-12-13| 941.71
#2013-12-16| 944.28
#2013-12-17| 943.56
#2013-12-18| 955.52
#2013-12-19| 955.22
#2013-12-20| 971.89
#2013-12-23| 971.97
#2013-12-24| 975.24
#2013-12-25| 975.24
#2013-12-26| 977.03
#2013-12-27| 981.80
#2013-12-30| 984.49
#2013-12-31| 993.85
#2014-01-01| 993.85
#2014-01-02| 978.02
#2014-01-03| 978.91
#2014-01-06| 981.89
#2014-01-07| 991.35
#2014-01-08| 985.27
#2014-01-09| 986.00
#2014-01-10|1000.00
#2014-01-13| 983.53
#2014-01-14| 991.17
#2014-01-15| 992.02
#2014-01-16|1006.27
#2014-01-17|1008.55
#2014-01-20| .
#2014-01-21|1019.89
#2014-01-22|1021.09
#2014-01-23|1015.69
#2014-01-24| 999.99
#2014-01-27| 999.27
#2014-01-28|1011.55
#2014-01-29|1014.42
#2014-01-30|1030.54
#2014-01-31|1034.19
#2014-02-03|1012.72
#2014-02-04|1032.13
#2014-02-05|1018.91
#2014-02-06|1027.36
#2014-02-07|1032.58
#2014-02-10|1035.17
#2014-02-11|1043.46
#2014-02-12|1036.47
#2014-02-13|1043.79
#2014-02-14|1045.03
#2014-02-17| .
#2014-02-18|1050.09
#2014-02-19|1047.16
#2014-02-20|1056.09
#2014-02-21|1054.87
#2014-02-24|1055.04
#2014-02-25|1046.84
#2014-02-26|1043.27
#2014-02-27|1039.40
#2014-02-28|1045.92
#2014-03-03|1037.55
#2014-03-04|1052.74
#2014-03-05|1045.26
#2014-03-06|1041.92
#2014-03-07|1042.99
#2014-03-10|1039.12
#2014-03-11|1029.95
#2014-03-12|1034.24
#2014-03-13|1035.84
#2014-03-14|1044.08
#2014-03-17|1051.22
#2014-03-18|1057.00
#2014-03-19|1043.32
#2014-03-20|1036.33
#2014-03-21|1035.56
#2014-03-24|1030.63
#2014-03-25|1033.17
#2014-03-26|1028.92
#2014-03-27|1037.35
#2014-03-28|1037.00
#2014-03-31|1046.73
#2014-04-01|1052.60
#2014-04-02|1054.40
#2014-04-03|1057.10
#2014-04-04|1056.84
#2014-04-07|1045.71
#2014-04-08|1055.53
#2014-04-09|1061.04
#2014-04-10|1054.38
#2014-04-11|1050.39
#2014-04-14|1058.03
#2014-04-15|1071.22
#2014-04-16|1086.97
#2014-04-17|1084.63
#2014-04-18| .
#2014-04-21|1085.79
#2014-04-22|1089.78
#2014-04-23|1092.53
#2014-04-24|1091.07
#2014-04-25|1093.98
#2014-04-28|1098.35
#2014-04-29|1102.46
#2014-04-30|1109.25
#2014-05-01|1112.22
#2014-05-02|1100.49
#2014-05-05|1109.84
#2014-05-06|1103.57
#2014-05-07|1112.63
#2014-05-08|1104.70
#2014-05-09|1096.01
#2014-05-12|1098.23
#2014-05-13|1098.46
#2014-05-14|1106.54
#2014-05-15|1102.92
#2014-05-16|1106.16
#2014-05-19|1103.36
#2014-05-20|1108.60
#2014-05-21|1113.99
#2014-05-22|1124.01
#2014-05-23|1128.54
#2014-05-26| .
#2014-05-27|1125.48
#2014-05-28|1129.32
#2014-05-29|1126.42
#2014-05-30|1127.99
#2014-06-02|1137.02
#2014-06-03|1132.54
#2014-06-04|1135.04
#2014-06-05|1146.16
#2014-06-06|1148.56
#2014-06-09|1143.60
#2014-06-10|1135.47
#2014-06-11|1127.74
#2014-06-12|1127.90
#2014-06-13|1134.04
#2014-06-16|1144.95
#2014-06-17|1139.42
#2014-06-18|1147.72
#2014-06-19|1157.85
#2014-06-20|1159.48
#2014-06-23|1163.15
#2014-06-24|1162.26
#2014-06-25|1175.12
#2014-06-26|1173.65
#2014-06-27|1175.38
#2014-06-30|1181.51
#2014-07-01|1179.17
#2014-07-02|1168.54
#2014-07-03|1164.20
#2014-07-04| .
#2014-07-07|1158.57
#2014-07-08|1164.18
#2014-07-09|1167.32
#2014-07-10|1171.83
#2014-07-11|1169.67
#2014-07-14|1166.40
#2014-07-15|1163.14
#2014-07-16|1164.36
#2014-07-17|1153.57
#2014-07-18|1167.78
#2014-07-21|1161.74
#2014-07-22|1169.88
#2014-07-23|1165.93
#2014-07-24|1168.87
#2014-07-25|1157.52
#2014-07-28|1163.33
#2014-07-29|1156.65
#2014-07-30|1142.82
#2014-07-31|1115.73
#2014-08-01|1108.99
#2014-08-04|1112.26
#2014-08-05|1096.70
#2014-08-06|1087.64
#2014-08-07|1085.52
#2014-08-08|1102.78
#2014-08-11|1102.32
#2014-08-12|1105.68
#2014-08-13|1114.81
#2014-08-14|1123.12
#2014-08-15|1134.55
#2014-08-18|1131.11
#2014-08-19|1145.10
#2014-08-20|1147.95
#2014-08-21|1148.64
#2014-08-22|1145.30
#2014-08-25|1150.25
#2014-08-26|1148.99
#2014-08-27|1158.55
#2014-08-28|1166.75
#2014-08-29|1173.45
#2014-09-01| .
#2014-09-02|1173.24
#2014-09-03|1177.01
#2014-09-04|1174.80
#2014-09-05|1187.53
#2014-09-08|1184.88
#2014-09-09|1172.58
#2014-09-10|1162.49
#2014-09-11|1161.61
#2014-09-12|1137.14
#2014-09-15|1138.74
#2014-09-16|1152.37
#2014-09-17|1149.50
#2014-09-18|1143.09
#2014-09-19|1146.63
#2014-09-22|1131.47
#2014-09-23|1123.95
#2014-09-24|1117.75
#2014-09-25|1105.72
#2014-09-26|1110.69
#2014-09-29|1124.68
#2014-09-30|1122.19
#2014-10-01|1113.56
#2014-10-02|1109.84
#2014-10-03|1118.76
#2014-10-06|1121.03
#2014-10-07|1109.46
#2014-10-08|1118.64
#2014-10-09|1077.38
#2014-10-10|1077.33
#2014-10-13|1052.42
#2014-10-14|1044.20
#2014-10-15|1046.95
#2014-10-16|1070.01
#2014-10-17|1081.72
#2014-10-20|1095.41
#2014-10-21|1118.32
#2014-10-22|1110.28
#2014-10-23|1122.82
#2014-10-24|1126.40
#2014-10-27|1120.85
#2014-10-28|1132.08
#2014-10-29|1125.95
#2014-10-30|1128.17
#2014-10-31|1130.49
#2014-11-03|1131.37
#2014-11-04|1112.52
#2014-11-05|1132.13
#2014-11-06|1128.46
#2014-11-07|1140.75
#2014-11-10|1133.34
#2014-11-11|1131.01
#2014-11-12|1118.75
#2014-11-13|1101.85
#2014-11-14|1098.53
#2014-11-17|1106.25
#2014-11-18|1107.75
#2014-11-19|1110.36
#2014-11-20|1117.71
#2014-11-21|1124.49
#2014-11-24|1122.25
#2014-11-25|1122.40
#2014-11-26|1125.28
#2014-11-27| .
#2014-11-28|1101.54
#2014-12-01|1085.28
#2014-12-02|1093.21
#2014-12-03|1099.13
#2014-12-04|1100.12
#2014-12-05|1095.13
#2014-12-08|1065.64
#2014-12-09|1078.61
#2014-12-10|1041.13
#2014-12-11|1043.22
#2014-12-12|1018.30
#2014-12-15|1004.21
#2014-12-16|1005.73
#2014-12-17|1040.40
#2014-12-18|1071.00
#2014-12-19|1082.51
#2014-12-22|1081.78
#2014-12-23|1085.92
#2014-12-24|1094.00
#2014-12-25| .
#2014-12-26|1104.61
#2014-12-29|1119.03
#2014-12-30|1103.77
#2014-12-31|1086.65
#2015-01-01| .
#2015-01-02|1092.21
#2015-01-05|1055.49
#2015-01-06|1034.05
#2015-01-07|1039.44
#2015-01-08|1050.60
#2015-01-09|1034.95
#2015-01-12|1026.23
#2015-01-13|1023.62
#2015-01-14|1034.40
#2015-01-15|1035.98
#2015-01-16|1049.73
#2015-01-19| .
#2015-01-20|1052.60
#2015-01-21|1067.06
#2015-01-22|1066.64
#2015-01-23|1062.61
#2015-01-26|1063.71
#2015-01-27|1060.55
#2015-01-28|1037.55
#2015-01-29|1049.09
#2015-01-30|1043.22
#2015-02-02|1060.87
#2015-02-03|1082.46
#2015-02-04|1066.41
#2015-02-05|1090.49
#2015-02-06|1065.40
#2015-02-09|1057.78
#2015-02-10|1074.34
#2015-02-11|1051.04
#2015-02-12|1055.05
#2015-02-13|1056.64
#2015-02-16| .
#2015-02-17|1057.52
#2015-02-18|1070.11
#2015-02-19|1056.51
#2015-02-20|1060.25
#2015-02-23|1059.60
#2015-02-24|1053.95
#2015-02-25|1048.35
#2015-02-26|1028.21
#2015-02-27|1031.99
#2015-03-02|1017.70
#2015-03-03|1026.98
#2015-03-04|1020.50
#2015-03-05|1034.18
#2015-03-06|1020.63
#2015-03-09|1017.71
#2015-03-10|1009.77
#2015-03-11| 997.53
#2015-03-12|1010.40
#2015-03-13| 994.01
#2015-03-16|1005.99
#2015-03-17|1012.92
#2015-03-18|1048.58
#2015-03-19|1033.15
#2015-03-20|1052.62
#2015-03-23|1052.84
#2015-03-24|1041.26
#2015-03-25|1043.98
#2015-03-26|1035.28
#2015-03-27|1043.25
#2015-03-30|1057.24
#2015-03-31|1052.88
#2015-04-01|1051.10
#2015-04-02|1056.35
#2015-04-03| .
#2015-04-06|1070.21
#2015-04-07|1065.89
#2015-04-08|1062.34
#2015-04-09|1065.87
#2015-04-10|1070.84
#2015-04-13|1061.97
#2015-04-14|1073.11
#2015-04-15|1089.60
#2015-04-16|1079.47
#2015-04-17|1072.41
#2015-04-20|1079.20
#2015-04-21|1071.75
#2015-04-22|1078.86
#2015-04-23|1087.69
#2015-04-24|1089.68
#2015-04-27|1081.55
#2015-04-28|1084.93
#2015-04-29|1083.95
#2015-04-30|1067.48
#2015-05-01|1075.97
#2015-05-04|1074.30
#2015-05-05|1054.58
#2015-05-06|1040.06
#2015-05-07|1038.00
#2015-05-08|1056.30
#2015-05-11|1043.81
#2015-05-12|1045.27
#2015-05-13|1043.20
#2015-05-14|1053.84
#2015-05-15|1069.00
#2015-05-18|1074.17
#2015-05-19|1069.24
#2015-05-20|1069.48
#2015-05-21|1067.87
#2015-05-22|1064.93
#2015-05-25| .
#2015-05-26|1050.89
#2015-05-27|1052.61
#2015-05-28|1050.78
#2015-05-29|1051.15
#2015-06-01|1043.78
#2015-06-02|1038.46
#2015-06-03|1028.71
#2015-06-04|1016.49
#2015-06-05|1009.09
#2015-06-08|1004.87
#2015-06-09|1004.00
#2015-06-10|1006.14
#2015-06-11|1006.17
#2015-06-12| 996.79
#2015-06-15| 997.46
#2015-06-16|1000.35
#2015-06-17|1012.04
#2015-06-18|1017.66
#2015-06-19|1008.52
#2015-06-22|1018.91
#2015-06-23|1014.40
#2015-06-24|1007.22
#2015-06-25| 992.49
#2015-06-26| 996.97
#2015-06-29| 984.39
#2015-06-30| 984.93
#2015-07-01| 974.15
#2015-07-02| 989.59
#2015-07-03| .
#2015-07-06| 977.93
#2015-07-07| 998.06
#2015-07-08| 985.13
#2015-07-09| 975.68
#2015-07-10| 984.13
#2015-07-13| 995.17
#2015-07-14| 998.32
#2015-07-15| 988.57
#2015-07-16| 998.09
#2015-07-17| 981.71
#2015-07-20| 971.47
#2015-07-21| 973.82
#2015-07-22| 964.72
#2015-07-23| 959.85
#2015-07-24| 954.47
#2015-07-27| 959.05
#2015-07-28| 973.99
#2015-07-29| 983.09
#2015-07-30| 976.44
#2015-07-31| 976.84
#2015-08-03| 960.01
#2015-08-04| 945.59
#2015-08-05| 941.19
#2015-08-06| 942.09
#2015-08-07| 943.33
#2015-08-10| 957.66
#2015-08-11| 960.77
#2015-08-12| 983.59
#2015-08-13| 969.71
#2015-08-14| 973.94
#2015-08-17| 977.48
#2015-08-18| 963.42
#2015-08-19| 955.10
#2015-08-20| 933.39
#2015-08-21| 917.22
#2015-08-24| 907.24
#2015-08-25| 889.93
#2015-08-26| 908.82
#2015-08-27| 936.19
#2015-08-28| 950.14
#2015-08-31| 948.40
#2015-09-01| 920.95
#2015-09-02| 924.25
#2015-09-03| 926.46
#2015-09-04| 916.43
#2015-09-07| .
#2015-09-08| 935.22
#2015-09-09| 920.60
#2015-09-10| 918.35
#2015-09-11| 911.50
#2015-09-14| 907.48
#2015-09-15| 917.53
#2015-09-16| 931.77
#2015-09-17| 935.96
#2015-09-18| 924.65
#2015-09-21| 933.71
#2015-09-22| 929.55
#2015-09-23| 918.71
#2015-09-24| 918.28
#2015-09-25| 928.71
#2015-09-28| 912.04
#2015-09-29| 897.57
#2015-09-30| 924.09
#2015-10-01| 924.76
#2015-10-02| 949.34
#2015-10-05| 975.11
#2015-10-06| 970.98
#2015-10-07| 980.91
#2015-10-08| 990.01
#2015-10-09| 986.28
#2015-10-12| 987.23
#2015-10-13| 979.26
#2015-10-14| 977.70
#2015-10-15| 996.96
#2015-10-16|1002.30
#2015-10-19|1003.06
#2015-10-20|1001.39
#2015-10-21| 990.62
#2015-10-22| 993.71
#2015-10-23| 979.69
#2015-10-26|1010.25
#2015-10-27| 997.82
#2015-10-28| 999.52
#2015-10-29| 995.97
#2015-10-30|1007.06
#2015-11-02|1011.27
#2015-11-03|1012.33
#2015-11-04|1012.58
#2015-11-05| 991.26
#2015-11-06| 963.79
#2015-11-09| 951.64
#2015-11-10| 959.17
#2015-11-11| 954.40
#2015-11-12| 936.08
#2015-11-13| 933.78
#2015-11-16| 949.89
#2015-11-17| 938.29
#2015-11-18| 952.53
#2015-11-19| 954.61
#2015-11-20| 953.51
#2015-11-23| 954.78
#2015-11-24| 961.49
#2015-11-25| 956.70
#2015-11-26| .
#2015-11-27| 954.71
#2015-11-30| 951.87
#2015-12-01| 955.31
#2015-12-02| 931.90
#2015-12-03| 917.87
#2015-12-04| 910.60
#2015-12-07| 886.09
#2015-12-08| 886.17
#2015-12-09| 891.49
#2015-12-10| 880.41
#2015-12-11| 860.25
#2015-12-14| 862.32
#2015-12-15| 872.89
#2015-12-16| 887.70
#2015-12-17| 880.02
#2015-12-18| 868.42
#2015-12-21| 885.26
#2015-12-22| 901.05
#2015-12-23| 919.78
#2015-12-24| 917.75
#2015-12-25| .
#2015-12-28| 923.11
#2015-12-29| 926.85
#2015-12-30| 921.69
#2015-12-31| 919.82
#2016-01-01| .
#2016-01-04| 921.66
#2016-01-05| 928.36
#2016-01-06| 922.34
#2016-01-07| 902.40
#2016-01-08| 905.95
#2016-01-11| 905.34
#2016-01-12| 894.78
#2016-01-13| 884.53
#2016-01-14| 913.77
#2016-01-15| 900.85
#2016-01-18| .
#2016-01-19| 901.44
#2016-01-20| 881.25
#2016-01-21| 898.38
#2016-01-22| 933.08
#2016-01-25| 912.07
#2016-01-26| 928.26
#2016-01-27| 918.07
#2016-01-28| 942.62
#2016-01-29| 967.40
#2016-02-01| 984.15
#2016-02-02| 985.24
#2016-02-03|1005.38
#2016-02-04|1006.75
#2016-02-05|1006.18
#2016-02-08| 992.57
#2016-02-09| 980.98
#2016-02-10| 982.45
#2016-02-11| 966.12
#2016-02-12| 972.12
#2016-02-15| .
#2016-02-16| 981.99
#2016-02-17| 988.97
#2016-02-18| 999.42
#2016-02-19| 989.38
#2016-02-22| 996.41
#2016-02-23| 990.90
#2016-02-24| 995.06
#2016-02-25| 999.60
#2016-02-26| 999.96
#2016-02-29|1006.36
#2016-03-01|1007.28
#2016-03-02|1032.45
#2016-03-03|1044.50
#2016-03-04|1052.26
#2016-03-07|1058.65
#2016-03-08|1049.80
#2016-03-09|1057.98
#2016-03-10|1063.67
#2016-03-11|1068.97
#2016-03-14|1071.71
#2016-03-15|1070.73
#2016-03-16|1091.98
#2016-03-17|1103.69
#2016-03-18|1097.85
#2016-03-21|1090.32
#2016-03-22|1093.50
#2016-03-23|1088.13
#2016-03-24|1096.13
#2016-03-25| .
#2016-03-28|1093.50
#2016-03-29|1113.48
#2016-03-30|1112.65
#2016-03-31|1116.76
#2016-04-01|1118.06
#2016-04-04|1104.22
#2016-04-05|1087.38
#2016-04-06|1094.31
#2016-04-07|1097.04
#2016-04-08|1109.74
#2016-04-11|1105.69
#2016-04-12|1124.82
#2016-04-13|1122.45
#2016-04-14|1115.56
#2016-04-15|1123.03
#2016-04-18|1127.51
#2016-04-19|1147.19
#2016-04-20|1126.36
#2016-04-21|1098.99
#2016-04-22|1113.09
#2016-04-25|1114.80
#2016-04-26|1122.97
#2016-04-27|1128.86
#2016-04-28|1122.71
#2016-04-29|1132.06
#2016-05-02|1137.49
#2016-05-03|1135.34
#2016-05-04|1164.30
#2016-05-05|1161.53
#2016-05-06|1163.98
#2016-05-09|1169.20
#2016-05-10|1176.74
#2016-05-11|1177.27
#2016-05-12|1180.42
#2016-05-13|1186.84
#2016-05-16|1198.30
#2016-05-17|1174.08
#2016-05-18|1152.50
#2016-05-19|1162.15
#2016-05-20|1172.10
#2016-05-23|1162.58
#2016-05-24|1178.64
#2016-05-25|1182.46
#2016-05-26|1185.62
#2016-05-27|1190.41
#2016-05-30| .
#2016-05-31|1186.71
#2016-06-01|1194.30
#2016-06-02|1195.57
#2016-06-03|1213.31
#2016-06-06|1219.80
#2016-06-07|1224.79
#2016-06-08|1232.78
#2016-06-09|1249.48
#2016-06-10|1235.58
#2016-06-13|1231.92
#2016-06-14|1243.14
#2016-06-15|1235.63
#2016-06-16|1240.28
#2016-06-17|1241.76
#2016-06-20|1240.61
#2016-06-21|1250.92
#2016-06-22|1245.24
#2016-06-23|1253.03
#2016-06-24|1247.69
#2016-06-27|1248.75
#2016-06-28|1256.98
#2016-06-29|1269.57
#2016-06-30|1299.82
#2016-07-01|1295.24
#2016-07-04| .
#2016-07-05|1296.45
#2016-07-06|1300.77
#2016-07-07|1276.77
#2016-07-08|1284.44
#2016-07-11|1287.20
#2016-07-12|1289.55
#2016-07-13|1291.51
#2016-07-14|1284.95
#2016-07-15|1289.88
#2016-07-18|1288.21
#2016-07-19|1285.41
#2016-07-20|1280.56
#2016-07-21|1278.44
#2016-07-22|1287.52
#2016-07-25|1278.11
#2016-07-26|1271.62
#2016-07-27|1252.87
#2016-07-28|1261.29
#2016-07-29|1268.88
#2016-08-01|1255.12
#2016-08-02|1260.79
#2016-08-03|1264.22
#2016-08-04|1260.23
#2016-08-05|1250.50
#2016-08-08|1251.08
#2016-08-09|1247.86
#2016-08-10|1246.50
#2016-08-11|1248.85
#2016-08-12|1251.89
#2016-08-15|1239.04
#2016-08-16|1222.06
#2016-08-17|1236.11
#2016-08-18|1261.06
#2016-08-19|1251.84
#2016-08-22|1246.94
#2016-08-23|1244.90
#2016-08-24|1237.57
#2016-08-25|1240.21
#2016-08-26|1221.79
#2016-08-29|1233.03
#2016-08-30|1222.49
#2016-08-31|1219.65
#2016-09-01|1217.50
#2016-09-02|1237.73
#2016-09-05| .
#2016-09-06|1249.65
#2016-09-07|1262.28
#2016-09-08|1268.66
#2016-09-09|1211.57
#2016-09-12|1226.82
#2016-09-13|1196.56
#2016-09-14|1194.04
#2016-09-15|1205.23
#2016-09-16|1211.68
#2016-09-19|1232.71
#2016-09-20|1231.71
#2016-09-21|1265.52
#2016-09-22|1280.35
#2016-09-23|1262.59
#2016-09-26|1260.14
#2016-09-27|1249.73
#2016-09-28|1258.40
#2016-09-29|1239.75
#2016-09-30|1235.44
#2016-10-03|1222.74
#2016-10-04|1188.90
#2016-10-05|1183.68
#2016-10-06|1184.32
#2016-10-07|1175.66
#2016-10-10|1191.52
#2016-10-11|1165.82
#2016-10-12|1180.68
#2016-10-13|1194.28
#2016-10-14|1195.63
#2016-10-17|1197.92
#2016-10-18|1206.15
#2016-10-19|1208.65
#2016-10-20|1205.74
#2016-10-21|1198.76
#2016-10-24|1199.38
#2016-10-25|1202.98
#2016-10-26|1203.09
#2016-10-27|1193.69
#2016-10-28|1193.30
#2016-10-31|1219.13
#2016-11-01|1191.65
#2016-11-02|1167.19
#2016-11-03|1173.30
#2016-11-04|1167.24
#2016-11-07|1198.91
#2016-11-08|1213.47
#2016-11-09|1203.24
#2016-11-10|1169.12
#2016-11-11|1168.30
#2016-11-14|1177.00
#2016-11-15|1202.72
#2016-11-16|1200.32
#2016-11-17|1196.04
#2016-11-18|1205.72
#2016-11-21|1237.28
#2016-11-22|1244.25
#2016-11-23|1233.92
#2016-11-24| .
#2016-11-25|1250.69
#2016-11-28|1249.97
#2016-11-29|1265.20
#2016-11-30|1247.04
#2016-12-01|1235.62
#2016-12-02|1242.13
#2016-12-05|1250.00
#2016-12-06|1248.09
#2016-12-07|1267.56
#2016-12-08|1281.39
#2016-12-09|1275.46
#2016-12-12|1279.65
#2016-12-13|1291.03
#2016-12-14|1265.87
#2016-12-15|1280.15
#2016-12-16|1291.50
#2016-12-19|1296.43
#2016-12-20|1296.87
#2016-12-21|1296.01
#2016-12-22|1297.63
#2016-12-23|1299.84
#2016-12-26| .
#2016-12-27|1302.25
#2016-12-28|1283.18
#2016-12-29|1296.39
#2016-12-30|1286.59
#2017-01-02| .
#2017-01-03|1291.37
#2017-01-04|1303.43
#2017-01-05|1303.40
#2017-01-06|1294.08
#2017-01-09|1272.50
#2017-01-10|1267.24
#2017-01-11|1283.06
#2017-01-12|1289.19
#2017-01-13|1290.42
#2017-01-16| .
#2017-01-17|1294.47
#2017-01-18|1300.96
#2017-01-19|1287.04
#2017-01-20|1296.05
#2017-01-23|1287.34
#2017-01-24|1295.60
#2017-01-25|1290.94
#2017-01-26|1295.45
#2017-01-27|1287.88
#2017-01-30|1272.43
#2017-01-31|1298.82
#2017-02-01|1276.09
#2017-02-02|1295.60
#2017-02-03|1312.53
#2017-02-06|1301.09
#2017-02-07|1297.87
#2017-02-08|1300.31
#2017-02-09|1303.44
#2017-02-10|1312.75
#2017-02-13|1313.61
#2017-02-14|1306.79
#2017-02-15|1305.68
#2017-02-16|1310.91
#2017-02-17|1307.84
#2017-02-20| .
#2017-02-21|1317.91
#2017-02-22|1318.16
#2017-02-23|1337.89
#2017-02-24|1334.10
#2017-02-27|1332.77
#2017-02-28|1338.38
#2017-03-01|1348.24
#2017-03-02|1349.96
#2017-03-03|1350.08
#2017-03-06|1347.62
#2017-03-07|1345.08
#2017-03-08|1316.81
#2017-03-09|1314.66
#2017-03-10|1326.95
#2017-03-13|1322.93
#2017-03-14|1312.18
#2017-03-15|1337.40
#2017-03-16|1328.99
#2017-03-17|1334.58
#2017-03-20|1326.74
#2017-03-21|1334.92
#2017-03-22|1340.43
#2017-03-23|1341.45
#2017-03-24|1345.45
#2017-03-27|1346.40
#2017-03-28|1345.75
#2017-03-29|1353.16
#2017-03-30|1347.13
#2017-03-31|1351.22
#2017-04-03|1350.04
#2017-04-04|1359.21
#2017-04-05|1365.17
#2017-04-06|1370.90
#2017-04-07|1366.41
#2017-04-10|1352.59
#2017-04-11|1353.45
#2017-04-12|1351.18
#2017-04-13|1338.09
#2017-04-14| .
#2017-04-17|1346.87
#2017-04-18|1347.97
#2017-04-19|1340.17
#2017-04-20|1337.18
#2017-04-21|1336.68
#2017-04-24|1344.29
#2017-04-25|1354.75
#2017-04-26|1356.91
#2017-04-27|1351.56
#2017-04-28|1343.76
#2017-05-01|1341.76
#2017-05-02|1334.25
#2017-05-03|1324.43
#2017-05-04|1315.64
#2017-05-05|1337.16
#2017-05-08|1339.55
#2017-05-09|1320.42
#2017-05-10|1327.43
#2017-05-11|1326.35
#2017-05-12|1329.95
#2017-05-15|1335.06
#2017-05-16|1316.95
#2017-05-17|1308.96
#2017-05-18|1309.02
#2017-05-19|1326.73
#2017-05-22|1336.49
#2017-05-23|1347.65
#2017-05-24|1356.32
#2017-05-25|1365.40
#2017-05-26|1360.80
#2017-05-29| .
#2017-05-30|1356.26
#2017-05-31|1358.71
#2017-06-01|1372.38
#2017-06-02|1370.96
#2017-06-05|1357.86
#2017-06-06|1359.00
#2017-06-07|1351.89
#2017-06-08|1344.59
#2017-06-09|1351.40
#2017-06-12|1353.78
#2017-06-13|1360.05
#2017-06-14|1365.94
#2017-06-15|1361.28
#2017-06-16|1382.68
#2017-06-19|1370.02
#2017-06-20|1344.39
#2017-06-21|1334.39
#2017-06-22|1329.99
#2017-06-23|1336.42
#2017-06-26|1352.19
#2017-06-27|1345.90
#2017-06-28|1339.34
#2017-06-29|1333.85
#2017-06-30|1337.57
#2017-07-03|1339.80
#2017-07-04| .
#2017-07-05|1326.53
#2017-07-06|1335.24
#2017-07-07|1338.46
#2017-07-10|1330.22
#2017-07-11|1325.90
#2017-07-12|1351.03
#2017-07-13|1346.50
#2017-07-14|1359.03
#2017-07-17|1364.86
#2017-07-18|1365.44
#2017-07-19|1378.94
#2017-07-20|1390.50
#2017-07-21|1396.46
#2017-07-24|1397.94
#2017-07-25|1413.30
#2017-07-26|1415.08
#2017-07-27|1424.82
#2017-07-28|1417.30
#2017-07-31|1418.50
#2017-08-01|1425.70
#2017-08-02|1417.13
#2017-08-03|1388.26
#2017-08-04|1388.63
#2017-08-07|1381.39
#2017-08-08|1380.71
#2017-08-09|1382.44
#2017-08-10|1378.84
#2017-08-11|1374.97
#2017-08-14|1381.19
#2017-08-15|1367.35
#2017-08-16|1371.28
#2017-08-17|1359.75
#2017-08-18|1364.39
#2017-08-21|1365.22
#2017-08-22|1390.66
#2017-08-23|1395.54
#2017-08-24|1398.48
#2017-08-25|1400.75
#2017-08-28|1394.46
#2017-08-29|1394.79
#2017-08-30|1397.84
#2017-08-31|1402.61
#2017-09-01|1407.70
#2017-09-04| .
#2017-09-05|1407.77
#2017-09-06|1415.07
#2017-09-07|1420.88
#2017-09-08|1417.87
#2017-09-11|1430.06
#2017-09-12|1414.30
#2017-09-13|1412.19
#2017-09-14|1424.58
#2017-09-15|1418.52
#2017-09-18|1408.66
#2017-09-19|1401.90
#2017-09-20|1394.81
#2017-09-21|1381.86
#2017-09-22|1372.43
#2017-09-25|1389.92
#2017-09-26|1389.90
#2017-09-27|1384.33
#2017-09-28|1383.35
#2017-09-29|1378.31
#2017-10-02|1388.33
#2017-10-03|1385.84
#2017-10-04|1392.14
#2017-10-05|1397.36
#2017-10-06|1391.92
#2017-10-09|1392.98
#2017-10-10|1400.28
#2017-10-11|1405.02
#2017-10-12|1411.92
#2017-10-13|1408.83
#2017-10-16|1402.24
#2017-10-17|1408.65
#2017-10-18|1403.55
#2017-10-19|1412.93
#2017-10-20|1412.60
#2017-10-23|1404.28
#2017-10-24|1409.31
#2017-10-25|1387.51
#2017-10-26|1388.71
#2017-10-27|1402.05
#2017-10-30|1396.56
#2017-10-31|1403.26
#2017-11-01|1403.92
#2017-11-02|1392.55
#2017-11-03|1390.64
#2017-11-06|1391.31
#2017-11-07|1403.08
#2017-11-08|1405.12
#2017-11-09|1402.29
#2017-11-10|1389.83
#2017-11-13|1392.40
#2017-11-14|1397.25
#2017-11-15|1383.69
#2017-11-16|1386.91
#2017-11-17|1382.74
#2017-11-20|1380.08
#2017-11-21|1375.52
#2017-11-22|1376.37
#2017-11-23| .
#2017-11-24|1376.13
#2017-11-27|1374.62
#2017-11-28|1382.33
#2017-11-29|1389.77
#2017-11-30|1416.20
#2017-12-01|1414.11
#2017-12-04|1412.96
#2017-12-05|1403.24
#2017-12-06|1399.95
#2017-12-07|1407.66
#2017-12-08|1414.17
#2017-12-11|1415.91
#2017-12-12|1391.55
#2017-12-13|1390.70
#2017-12-14|1376.75
#2017-12-15|1376.46
#2017-12-18|1368.57
#2017-12-19|1350.93
#2017-12-20|1343.72
#2017-12-21|1338.74
#2017-12-22|1351.99
#2017-12-25| .
#2017-12-26|1347.18
#2017-12-27|1351.82
#2017-12-28|1362.17
#2017-12-29|1363.06
#2018-01-01| .
#2018-01-02|1369.99
#2018-01-03|1370.23
#2018-01-04|1374.82
#2018-01-05|1367.66
#2018-01-08|1378.52
#2018-01-09|1368.62
#2018-01-10|1352.88
#2018-01-11|1368.51
#2018-01-12|1367.62
#2018-01-15| .
#2018-01-16|1365.81
#2018-01-17|1377.20
#2018-01-18|1356.59
#2018-01-19|1356.40
#2018-01-22|1373.03
#2018-01-23|1386.06
#2018-01-24|1386.74
#2018-01-25|1398.20
#2018-01-26|1390.82
#2018-01-29|1377.02
#2018-01-30|1368.77
#2018-01-31|1369.73
#2018-02-01|1366.26
#2018-02-02|1337.08
#2018-02-05|1296.97
#2018-02-06|1294.16
#2018-02-07|1294.72
#2018-02-08|1268.74
#2018-02-09|1293.61
#2018-02-12|1307.41
#2018-02-13|1306.91
#2018-02-14|1305.72
#2018-02-15|1323.40
#2018-02-16|1322.11
#2018-02-19| .
#2018-02-20|1312.16
#2018-02-21|1295.75
#2018-02-22|1308.37
#2018-02-23|1335.71
#2018-02-26|1329.21
#2018-02-27|1314.49
#2018-02-28|1298.18
#2018-03-01|1300.01
#2018-03-02|1299.39
#2018-03-05|1314.74
#2018-03-06|1310.51
#2018-03-07|1305.15
#2018-03-08|1304.78
#2018-03-09|1314.72
#2018-03-12|1325.10
#2018-03-13|1326.32
#2018-03-14|1322.93
#2018-03-15|1316.48
#2018-03-16|1337.34
#2018-03-19|1316.73
#2018-03-20|1323.87
#2018-03-21|1335.55
#2018-03-22|1322.50
#2018-03-23|1306.58
#2018-03-26|1319.86
#2018-03-27|1328.62
#2018-03-28|1318.75
#2018-03-29|1337.12
#2018-03-30| .
#2018-04-02|1319.67
#2018-04-03|1332.43
#2018-04-04|1332.74
#2018-04-05|1349.12
#2018-04-06|1333.80
#2018-04-09|1333.97
#2018-04-10|1352.41
#2018-04-11|1355.09
#2018-04-12|1345.41
#2018-04-13|1351.29
#2018-04-16|1376.66
#2018-04-17|1379.59
#2018-04-18|1376.13
#2018-04-19|1374.53
#2018-04-20|1371.07
#2018-04-23|1381.65
#2018-04-24|1379.08
#2018-04-25|1380.69
#2018-04-26|1398.57
#2018-04-27|1401.29
#2018-04-30|1401.19
#2018-05-01|1404.77
#2018-05-02|1434.51
#2018-05-03|1443.06
#2018-05-04|1454.15
#2018-05-07|1457.32
#2018-05-08|1448.56
#2018-05-09|1452.00
#2018-05-10|1470.34
#2018-05-11|1476.50
#2018-05-14|1482.34
#2018-05-15|1476.88
#2018-05-16|1471.37
#2018-05-17|1467.07
#2018-05-18|1463.00
#2018-05-21|1467.24
#2018-05-22|1465.84
#2018-05-23|1477.84
#2018-05-24|1480.14
#2018-05-25|1476.22
#2018-05-28| .
#2018-05-29|1485.30
#2018-05-30|1517.89
#2018-05-31|1512.30
#2018-06-01|1508.43
#2018-06-04|1502.18
#2018-06-05|1498.06
#2018-06-06|1473.74
#2018-06-07|1485.02
#2018-06-08|1483.15
#2018-06-11|1484.52
#2018-06-12|1496.51
#2018-06-13|1489.28
#2018-06-14|1501.07
#2018-06-15|1490.88
#2018-06-18|1501.77
#2018-06-19|1513.16
#2018-06-20|1531.93
#2018-06-21|1517.91
#2018-06-22|1535.40
#2018-06-25|1532.32
#2018-06-26|1541.00
#2018-06-27|1544.96
#2018-06-28|1548.66
#2018-06-29|1548.36
#2018-07-02|1544.98
#2018-07-03|1553.84
#2018-07-04| .
#2018-07-05|1569.36
#2018-07-06|1587.05
#2018-07-09|1566.73
#2018-07-10|1574.66
#2018-07-11|1565.70
#2018-07-12|1569.56
#2018-07-13|1574.77
#2018-07-16|1558.62
#2018-07-17|1559.69
#2018-07-18|1555.59
#2018-07-19|1566.86
#2018-07-20|1557.09
#2018-07-23|1554.44
#2018-07-24|1557.08
#2018-07-25|1561.80
#2018-07-26|1572.21
#2018-07-27|1555.09
#2018-07-30|1555.54
#2018-07-31|1565.24
#2018-08-01|1532.53
#2018-08-02|1539.79
#2018-08-03|1533.70
#2018-08-06|1547.76
#2018-08-07|1551.47
#2018-08-08|1554.19
#2018-08-09|1557.42
#2018-08-10|1558.44
#2018-08-13|1552.79
#2018-08-14|1563.34
#2018-08-15|1548.78
#2018-08-16|1561.63
#2018-08-17|1567.84
#2018-08-20|1568.84
#2018-08-21|1557.94
#2018-08-22|1563.78
#2018-08-23|1549.51
#2018-08-24|1552.50
#2018-08-27|1551.25
#2018-08-28|1544.62
#2018-08-29|1542.48
#2018-08-30|1539.08
#2018-08-31|1531.76
#2018-09-03| .
#2018-09-04|1530.11
#2018-09-05|1544.13
#2018-09-06|1547.27
#2018-09-07|1536.36
#2018-09-10|1520.43
#2018-09-11|1533.88
#2018-09-12|1537.20
#2018-09-13|1554.00
#2018-09-14|1531.47
#2018-09-17|1557.42
#2018-09-18|1570.01
#2018-09-19|1559.88
#2018-09-20|1551.85
#2018-09-21|1562.28
#2018-09-24|1557.14
#2018-09-25|1545.05
#2018-09-26|1527.91
#2018-09-27|1542.37
#2018-09-28|1558.69
#2018-10-01|1543.89
#2018-10-02|1555.63
#2018-10-03|1549.26
#2018-10-04|1551.56
#2018-10-05|1565.71
#2018-10-08|1586.94
#2018-10-09|1587.83
#2018-10-10|1582.97
#2018-10-11|1543.16
#2018-10-12|1522.42
#2018-10-15|1539.50
#2018-10-16|1562.74
#2018-10-17|1562.53
#2018-10-18|1568.41
#2018-10-19|1591.28
#2018-10-22|1577.72
#2018-10-23|1572.03
#2018-10-24|1591.80
#2018-10-25|1566.86
#2018-10-26|1539.90
#2018-10-29|1550.15
#2018-10-30|1557.30
#2018-10-31|1529.05
#2018-11-01|1533.29
#2018-11-02|1521.13
#2018-11-05|1550.66
#2018-11-06|1572.20
#2018-11-07|1588.27
#2018-11-08|1578.88
#2018-11-09|1593.59
#2018-11-12|1598.90
#2018-11-13|1606.05
#2018-11-14|1592.49
#2018-11-15|1600.66
#2018-11-16|1615.72
#2018-11-19|1626.97
#2018-11-20|1609.22
#2018-11-21|1600.55
#2018-11-22| .
#2018-11-23|1599.45
#2018-11-26|1610.80
#2018-11-27|1602.86
#2018-11-28|1596.78
#2018-11-29|1576.16
#2018-11-30|1605.20
#2018-12-03|1626.65
#2018-12-04|1623.36
#2018-12-05| .
#2018-12-06|1636.12
#2018-12-07|1644.54
#2018-12-10|1645.20
#2018-12-11|1648.73
#2018-12-12|1650.53
#2018-12-13|1657.03
#2018-12-14|1644.55
#2018-12-17|1591.87
#2018-12-18|1578.96
#2018-12-19|1582.15
#2018-12-20|1584.52
#2018-12-21|1575.39
#2018-12-24|1482.66
#2018-12-25| .
#2018-12-26|1495.44
#2018-12-27|1510.03
#2018-12-28|1511.58
#2018-12-31|1525.04
#2019-01-01| .
#2019-01-02|1490.26
#2019-01-03|1498.59
#2019-01-04|1524.87
#2019-01-07|1517.64
#2019-01-08|1543.92
#2019-01-09|1527.41
#2019-01-10|1555.06
#2019-01-11|1543.00
#2019-01-14|1523.61
#2019-01-15|1544.72
#2019-01-16|1566.27
#2019-01-17|1583.49
#2019-01-18|1586.74
#2019-01-21| .
#2019-01-22|1587.10
#2019-01-23|1595.48
#2019-01-24|1607.59
#2019-01-25|1585.17
#2019-01-28|1576.75
#2019-01-29|1577.99
#2019-01-30|1594.38
#2019-01-31|1622.60
#2019-02-01|1616.98
#2019-02-04|1604.33
#2019-02-05|1609.74
#2019-02-06|1568.55
#2019-02-07|1584.59
#2019-02-08|1592.08
#2019-02-11|1579.83
#2019-02-12|1574.49
#2019-02-13|1584.08
#2019-02-14|1579.64
#2019-02-15|1598.88
#2019-02-18| .
#2019-02-19|1603.23
#2019-02-20|1603.00
#2019-02-21|1617.24
#2019-02-22|1631.92
#2019-02-25|1622.00
#2019-02-26|1619.38
#2019-02-27|1630.20
#2019-02-28|1631.76
#2019-03-01|1631.53
#2019-03-04|1647.10
#2019-03-05|1633.02
#2019-03-06|1630.71
#2019-03-07|1637.14
#2019-03-08|1644.06
#2019-03-11|1655.14
#2019-03-12|1664.11
#2019-03-13|1667.39
#2019-03-14|1659.98
#2019-03-15|1662.86
#2019-03-18|1670.09
#2019-03-19|1656.61
#2019-03-20|1656.14
#2019-03-21|1680.02
#2019-03-22|1680.27
#2019-03-25|1688.08
#2019-03-26|1698.23
#2019-03-27|1688.45
#2019-03-28|1678.37
#2019-03-29|1681.47
#2019-04-01|1670.68
#2019-04-02|1634.15
#2019-04-03|1646.72
#2019-04-04|1642.55
#2019-04-05|1659.49
#2019-04-08|1649.41
#2019-04-09|1643.09
#2019-04-10|1641.90
#2019-04-11|1648.13
#2019-04-12|1653.64
#2019-04-15|1654.84
#2019-04-16|1640.66
#2019-04-17|1627.75
#2019-04-18|1626.96
#2019-04-19| .
#2019-04-22|1623.51
#2019-04-23|1633.67
#2019-04-24|1644.17
#2019-04-25|1649.62
#2019-04-26|1651.46
#2019-04-29|1642.72
#2019-04-30|1665.05
#2019-05-01|1653.53
#2019-05-02|1651.99
#2019-05-03|1671.12
#2019-05-06|1669.43
#2019-05-07|1651.09
#2019-05-08|1631.34
#2019-05-09|1633.05
#2019-05-10|1663.09
#2019-05-13|1667.46
#2019-05-14|1655.95
#2019-05-15|1652.03
#2019-05-16|1666.77
#2019-05-17|1667.47
#2019-05-20|1659.75
#2019-05-21|1656.35
#2019-05-22|1664.33
#2019-05-23|1661.64
#2019-05-24|1664.90
#2019-05-27| .
#2019-05-28|1640.86
#2019-05-29|1614.63
#2019-05-30|1608.08
#2019-05-31|1624.92
#2019-06-03|1644.00
#2019-06-04|1641.11
#2019-06-05|1665.86
#2019-06-06|1672.76
#2019-06-07|1672.16
#2019-06-10|1652.35
#2019-06-11|1642.05
#2019-06-12|1665.21
#2019-06-13|1667.69
#2019-06-14|1674.54
#2019-06-17|1675.16
#2019-06-18|1671.42
#2019-06-19|1690.24
#2019-06-20|1695.01
#2019-06-21|1708.29
#2019-06-24|1698.23
#2019-06-25|1706.84
#2019-06-26|1659.97
#2019-06-27|1663.40
#2019-06-28|1676.04
#2019-07-01|1671.22
#2019-07-02|1691.20
#2019-07-03|1694.92
#2019-07-04| .
#2019-07-05|1695.59
#2019-07-08|1692.75
#2019-07-09|1696.10
#2019-07-10|1694.57
#2019-07-11|1696.05
#2019-07-12|1687.98
#2019-07-15|1683.81
#2019-07-16|1679.15
#2019-07-17|1681.04
#2019-07-18|1682.88
#2019-07-19|1658.60
#2019-07-22|1653.24
#2019-07-23|1657.83
#2019-07-24|1663.59
#2019-07-25|1653.87
#2019-07-26|1664.19
#2019-07-29|1674.51
#2019-07-30|1670.37
#2019-07-31|1669.14
#2019-08-01|1677.85
#2019-08-02|1673.52
#2019-08-05|1619.20
#2019-08-06|1612.69
#2019-08-07|1607.95
#2019-08-08|1641.98
#2019-08-09|1618.86
#2019-08-12|1613.50
#2019-08-13|1616.74
#2019-08-14|1602.24
#2019-08-15|1615.57
#2019-08-16|1642.28
#2019-08-19|1650.95
#2019-08-20|1636.33
#2019-08-21|1650.18
#2019-08-22|1647.87
#2019-08-23|1613.73
#2019-08-26|1630.16
#2019-08-27|1616.41
#2019-08-28|1620.10
#2019-08-29|1642.84
#2019-08-30|1652.16
#2019-09-02| .
#2019-09-03|1663.14
#2019-09-04|1660.95
#2019-09-05|1651.69
#2019-09-06|1637.33
#2019-09-09|1626.11
#2019-09-10|1636.27
#2019-09-11|1657.55
#2019-09-12|1654.59
#2019-09-13|1659.00
#2019-09-16|1663.20
#2019-09-17|1666.47
#2019-09-18|1673.97
#2019-09-19|1675.19
#2019-09-20|1671.79
#2019-09-23|1676.51
#2019-09-24|1691.02
#2019-09-25|1696.99
#2019-09-26|1699.69
#2019-09-27|1686.19
#2019-09-30|1687.60
#2019-10-01|1666.72
#2019-10-02|1643.62
#2019-10-03|1649.98
#2019-10-04|1662.38
#2019-10-07|1653.36
#2019-10-08|1630.00
#2019-10-09|1636.28
#2019-10-10|1635.18
#2019-10-11|1650.23
#2019-10-14|1636.12
#2019-10-15|1619.17
#2019-10-16|1619.03
#2019-10-17|1627.07
#2019-10-18|1627.76
#2019-10-21|1630.47
#2019-10-22|1637.32
#2019-10-23|1641.42
#2019-10-24|1641.58
#2019-10-25|1631.76
#2019-10-28|1609.49
#2019-10-29|1611.25
#2019-10-30|1620.20
#2019-10-31|1623.66
#2019-11-01|1617.29
#2019-11-04|1588.36
#2019-11-05|1579.78
#2019-11-06|1583.04
#2019-11-07|1563.10
#2019-11-08|1548.32
#2019-11-11|1537.89
#2019-11-12|1507.40
#2019-11-13|1529.73
#2019-11-14|1533.26
#2019-11-15|1538.94
#2019-11-18|1536.55
#2019-11-19|1535.84
#2019-11-20|1527.24
#2019-11-21|1525.07
#2019-11-22|1527.96
#2019-11-25|1530.54
#2019-11-26|1534.05
#2019-11-27|1537.51
#2019-11-28|1537.51
#2019-11-29|1525.50
#2019-12-02|1515.83
#2019-12-03|1510.93
#2019-12-04|1523.40
#2019-12-05|1523.81
#2019-12-06|1530.15
#2019-12-09|1525.53
#2019-12-10|1535.27
#2019-12-11|1539.28
#2019-12-12|1537.33
#2019-12-13|1544.96
#2019-12-16|1563.70
#2019-12-17|1575.39
#2019-12-18|1591.96
#2019-12-19|1593.52
#2019-12-20|1600.52
#2019-12-23|1584.58
#2019-12-24|1574.42
#2019-12-25| .
#2019-12-26|1576.02
#2019-12-27|1574.68
#2019-12-30|1578.46
#2019-12-31|1593.83
#2020-01-01| .
#2020-01-02|1570.78
#2020-01-03|1577.12
#2020-01-06|1574.61
#2020-01-07|1573.25
#2020-01-08|1560.77
#2020-01-09|1564.21
#2020-01-10|1567.51
#2020-01-13|1580.90
#2020-01-14|1586.01
#2020-01-15|1601.47
#2020-01-16|1610.80
#2020-01-17|1612.34
#2020-01-20| .
#2020-01-21|1613.93
#2020-01-22|1609.15
#2020-01-23|1618.94
#2020-01-24|1612.66
#2020-01-27|1599.04
#2020-01-28|1603.06
#2020-01-29|1595.13
#2020-01-30|1595.92
#2020-01-31|1588.56
#2020-02-03|1606.70
#2020-02-04|1593.55
#2020-02-05|1613.68
#2020-02-06|1612.85
#2020-02-07|1607.12
#2020-02-10|1605.09
#2020-02-11|1610.76
#2020-02-12|1607.55
#2020-02-13|1622.20
#2020-02-14|1629.86
#2020-02-17| .
#2020-02-18|1629.90
#2020-02-19|1619.07
#2020-02-20|1616.04
#2020-02-21|1611.74
#2020-02-24|1579.94
#2020-02-25|1534.55
#2020-02-26|1500.78
#2020-02-27|1449.80
#2020-02-28|1398.19
#2020-03-02|1470.13
#2020-03-03|1446.32
#2020-03-04|1516.40
#2020-03-05|1488.47
#2020-03-06|1494.65
#2020-03-09|1406.21
#2020-03-10|1430.24
#2020-03-11|1362.83
#2020-03-12|1227.88
#2020-03-13|1314.36
#2020-03-16|1165.26
#2020-03-17|1336.47
#2020-03-18|1237.90
#2020-03-19|1237.48
#2020-03-20|1138.39
#2020-03-23|1073.56
#2020-03-24|1157.93
#2020-03-25|1188.60
#2020-03-26|1279.35
#2020-03-27|1287.97
#2020-03-30|1350.68
#2020-03-31|1314.87
#2020-04-01|1223.17
#2020-04-02|1262.01
#2020-04-03|1227.70
#2020-04-06|1341.16
#2020-04-07|1311.77
#2020-04-08|1364.94
#2020-04-09|1418.12
#2020-04-10|1418.12
#2020-04-13|1373.69
#2020-04-14|1418.40
#2020-04-15|1362.27
#2020-04-16|1353.76
#2020-04-17|1410.42
#2020-04-20|1338.74
#2020-04-21|1336.98
#2020-04-22|1359.92
#2020-04-23|1349.23
#2020-04-24|1370.96
#2020-04-27|1385.81
#2020-04-28|1409.55
#2020-04-29|1401.44
#2020-04-30|1352.28
#2020-05-01|1322.56
#2020-05-04|1323.93
#2020-05-05|1337.61
#2020-05-06|1269.11
#2020-05-07|1279.29
#2020-05-08|1325.83
#2020-05-11|1310.44
#2020-05-12|1282.56
#2020-05-13|1258.89
#2020-05-14|1246.05
#2020-05-15|1243.98
#2020-05-18|1317.96
#2020-05-19|1286.68
#2020-05-20|1316.67
#2020-05-21|1304.72
#2020-05-22|1308.78
#2020-05-25|1308.78
#2020-05-26|1327.42
#2020-05-27|1347.10
#2020-05-28|1363.14
#2020-05-29|1363.59
#2020-06-01|1368.07
#2020-06-02|1379.24
#2020-06-03|1409.86
#2020-06-04|1385.45
#2020-06-05|1413.48
#2020-06-08|1442.79
#2020-06-09|1410.97
#2020-06-10|1379.24
#2020-06-11|1297.27
#2020-06-12|1298.00
#2020-06-15|1309.91
#2020-06-16|1334.22
#2020-06-17|1311.18
#2020-06-18|1317.72
#2020-06-19|1291.50
#2020-06-22|1298.50
#2020-06-23|1283.29
#2020-06-24|1269.38
#2020-06-25|1261.70
#2020-06-26|1255.46
#2020-06-29|1282.11
#2020-06-30|1297.97
#2020-07-01|1308.52
#2020-07-02|1311.82
#2020-07-03| .
#2020-07-06|1312.56
#2020-07-07|1298.63
#2020-07-08|1288.07
#2020-07-09|1260.04
#2020-07-10|1290.13
#2020-07-13|1301.13
#2020-07-14|1306.50
#2020-07-15|1315.46
#2020-07-16|1313.00
#2020-07-17|1328.80
#2020-07-20|1294.90
#2020-07-21|1325.09
#2020-07-22|1350.08
#2020-07-23|1351.77
#2020-07-24|1333.17
#2020-07-27|1314.97
#2020-07-28|1344.45
#2020-07-29|1358.89
#2020-07-30|1344.36
#2020-07-31|1340.32
#2020-08-03|1328.88
#2020-08-04|1334.30
#2020-08-05|1327.12
#2020-08-06|1337.63
#2020-08-07|1363.88
#2020-08-10|1371.62
#2020-08-11|1351.88
#2020-08-12|1372.54
#2020-08-13|1351.93
#2020-08-14|1344.02
#2020-08-17|1338.49
#2020-08-18|1323.17
#2020-08-19|1318.84
#2020-08-20|1299.78
#2020-08-21|1290.54
#2020-08-24|1306.73
#2020-08-25|1287.80
#2020-08-26|1263.31
#2020-08-27|1265.33
#2020-08-28|1277.78
#2020-08-31|1277.16
#2020-09-01|1249.83
#2020-09-02|1275.60
#2020-09-03|1273.34
#2020-09-04|1263.11
#2020-09-07| .
#2020-09-08|1241.53
#2020-09-09|1246.00
#2020-09-10|1222.68
#2020-09-11|1216.86
#2020-09-14|1221.40
#2020-09-15|1211.42
#2020-09-16|1223.40
#2020-09-17|1220.13
#2020-09-18|1199.36
#2020-09-21|1196.95
#2020-09-22|1207.14
#2020-09-23|1191.63
#2020-09-24|1197.29
#2020-09-25|1215.39
#2020-09-28|1213.47
#2020-09-29|1212.89
#2020-09-30|1225.32
#2020-10-01|1223.33
#2020-10-02|1242.23
#2020-10-05|1244.08
#2020-10-06|1267.34
#2020-10-07|1263.70
#2020-10-08|1289.88
#2020-10-09|1288.53
#2020-10-12|1299.57
#2020-10-13|1278.84
#2020-10-14|1276.76
#2020-10-15|1277.98
#2020-10-16|1278.39
#2020-10-19|1270.39
#2020-10-20|1286.28
#2020-10-21|1297.29
#2020-10-22|1322.88
#2020-10-23|1333.26
#2020-10-26|1325.70
#2020-10-27|1320.82
#2020-10-28|1261.59
#2020-10-29|1255.71
#2020-10-30|1248.30
#2020-11-02|1282.52
#2020-11-03|1308.53
#2020-11-04|1286.03
#2020-11-05|1304.47
#2020-11-06|1291.21
#2020-11-09|1347.54
#2020-11-10|1404.89
#2020-11-11|1390.29
#2020-11-12|1352.64
#2020-11-13|1394.03
#2020-11-16|1411.46
#2020-11-17|1406.90
#2020-11-18|1351.24
#2020-11-19|1342.83
#2020-11-20|1348.03
#2020-11-23|1372.01
#2020-11-24|1412.95
#2020-11-25|1409.72
#2020-11-26|1409.72
#2020-11-27|1382.10
#2020-11-30|1348.18
#2020-12-01|1351.43
#2020-12-02|1353.05
#2020-12-03|1344.49
#2020-12-04|1349.67
#2020-12-07|1349.61
#2020-12-08|1331.83
#2020-12-09|1326.69
#2020-12-10|1316.01
#2020-12-11|1321.45
#2020-12-14|1316.05
#2020-12-15|1351.91
#2020-12-16|1325.89
#2020-12-17|1329.15
#2020-12-18|1302.92
#2020-12-21|1256.76
#2020-12-22|1257.83
#2020-12-23|1272.08
#2020-12-24|1279.97
#2020-12-25|1279.97
#2020-12-28|1281.61
#2020-12-29|1274.52
#2020-12-30|1280.16
#2020-12-31|1299.87
#2021-01-01|1299.87
#2021-01-04|1282.85
#2021-01-05|1280.19
#2021-01-06|1309.09
#2021-01-07|1254.68
#2021-01-08|1245.29
#2021-01-11|1242.35
#2021-01-12|1246.23
#2021-01-13|1254.10
#2021-01-14|1252.13
#2021-01-15|1286.75
#2021-01-18|1286.75
#2021-01-19|1282.51
#2021-01-20|1277.16
#2021-01-21|1270.80
#2021-01-22|1267.67
#2021-01-25|1281.03
#2021-01-26|1281.07
#2021-01-27|1260.26
#2021-01-28|1268.78
#2021-01-29|1259.63
#2021-02-01|1265.10
#2021-02-02|1268.75
#2021-02-03|1253.45
#2021-02-04|1274.56
#2021-02-05|1279.90
#2021-02-08|1267.80
#2021-02-09|1276.93
#2021-02-10|1296.34
#2021-02-11|1294.40
#2021-02-12|1294.70
#2021-02-15|1294.70
#2021-02-16|1303.42
#2021-02-17|1313.41
#2021-02-18|1320.41
#2021-02-19|1319.81
#2021-02-22|1280.50
#2021-02-23|1281.20
#2021-02-24|1277.20
#2021-02-25|1253.62
#2021-02-26|1216.76
#2021-03-01|1233.26
#2021-03-02|1236.52
#2021-03-03|1239.20
#2021-03-04|1247.19
#2021-03-05|1292.14
#2021-03-08|1300.70
#2021-03-09|1283.47
#2021-03-10|1304.25
#2021-03-11|1297.04
#2021-03-12|1321.56
#2021-03-15|1352.29
#2021-03-16|1357.67
#2021-03-17|1341.37
#2021-03-18|1338.61
#2021-03-19|1352.74
#2021-03-22|1337.28
#2021-03-23|1336.77
#2021-03-24|1347.79
#2021-03-25|1376.26
#2021-03-26|1362.98
#2021-03-29|1385.10
#2021-03-30|1386.50
#2021-03-31|1381.22
#2021-04-01|1379.84
#2021-04-02|1379.84
#2021-04-05|1392.17
#2021-04-06|1397.82
#2021-04-07|1403.77
#2021-04-08|1404.15
#2021-04-09|1405.82
#2021-04-12|1414.40
#2021-04-13|1419.84
#2021-04-14|1434.56
#2021-04-15|1452.35
#2021-04-16|1456.86
#2021-04-19|1452.16
#2021-04-20|1481.39
#2021-04-21|1474.82
#2021-04-22|1468.91
#2021-04-23|1466.96
#2021-04-26|1457.16
#2021-04-27|1448.04
#2021-04-28|1445.39
#2021-04-29|1467.40
#2021-04-30|1474.39
#2021-05-03|1477.10
#2021-05-04|1478.11
#2021-05-05|1468.51
#2021-05-06|1476.83
#2021-05-07|1484.70
#2021-05-10|1496.66
#2021-05-11|1467.39
#2021-05-12|1440.48
#2021-05-13|1473.40
#2021-05-14|1482.92
#2021-05-17|1456.59
#2021-05-18|1450.81
#2021-05-19|1442.14
#2021-05-20|1450.94
#2021-05-21|1454.05
#2021-05-24|1464.40
#2021-05-25|1460.17
#2021-05-26|1466.13
#2021-05-27|1471.66
#2021-05-28|1480.29
#2021-05-31|1480.29
#2021-06-01|1478.06
#2021-06-02|1485.01
#2021-06-03|1494.86
#2021-06-04|1492.31
#2021-06-07|1502.60
#2021-06-08|1499.77
#2021-06-09|1511.09
#2021-06-10|1514.11
#2021-06-11|1524.18
#2021-06-14|1513.54
#2021-06-15|1514.89
#2021-06-16|1497.75
#2021-06-17|1495.13
#2021-06-18|1452.34
#2021-06-21|1473.61
#2021-06-22|1460.13
#2021-06-23|1457.33
#2021-06-24|1456.66
#2021-06-25|1473.35
#2021-06-28|1468.37
#2021-06-29|1447.50
#2021-06-30|1443.83
#2021-07-01|1457.80
#2021-07-02|1460.91
#2021-07-05|1460.91
#2021-07-06|1456.31
#2021-07-07|1468.40
#2021-07-08|1466.83
#2021-07-09|1480.22
#2021-07-12|1481.74
#2021-07-13|1459.55
#2021-07-14|1467.70
#2021-07-15|1489.66
#2021-07-16|1497.68
#2021-07-19|1458.78
#2021-07-20|1478.17
#2021-07-21|1463.44
#2021-07-22|1457.65
#2021-07-23|1476.98
#2021-07-26|1480.94
#2021-07-27|1500.41
#2021-07-28|1494.11
#2021-07-29|1493.16
#2021-07-30|1472.60
#2021-08-02|1481.29
#2021-08-03|1494.59
#2021-08-04|1486.59
#2021-08-05|1512.56
#2021-08-06|1514.59
#2021-08-09|1516.79
#2021-08-10|1515.51
#2021-08-11|1524.83
#2021-08-12|1521.32
#2021-08-13|1533.29
#2021-08-16|1526.43
#2021-08-17|1527.41
#2021-08-18|1506.87
#2021-08-19|1490.76
#2021-08-20|1504.01
#2021-08-23|1492.50
#2021-08-24|1484.13
#2021-08-25|1478.30
#2021-08-26|1462.20
#2021-08-27|1473.99
#2021-08-30|1469.86
#2021-08-31|1461.91
#2021-09-01|1482.56
#2021-09-02|1491.50
#2021-09-03|1485.77
#2021-09-06|1485.77
#2021-09-07|1467.17
#2021-09-08|1493.91
#2021-09-09|1482.25
#2021-09-10|1453.32
#2021-09-13|1450.86
#2021-09-14|1425.23
#2021-09-15|1405.36
#2021-09-16|1394.48
#2021-09-17|1383.85
#2021-09-20|1380.18
#2021-09-21|1375.27
#2021-09-22|1382.17
#2021-09-23|1373.53
#2021-09-24|1376.14
#2021-09-27|1371.14
#2021-09-28|1358.62
#2021-09-29|1387.40
#2021-09-30|1378.96
#2021-10-01|1391.49
#2021-10-04|1415.77
#2021-10-05|1407.87
#2021-10-06|1411.53
#2021-10-07|1411.87
#2021-10-08|1409.10
#2021-10-11|1400.66
#2021-10-12|1399.88
#2021-10-13|1423.80
#2021-10-14|1446.77
#2021-10-15|1435.26
#2021-10-18|1415.55
#2021-10-19|1435.48
#2021-10-20|1452.77
#2021-10-21|1440.01
#2021-10-22|1446.32
#2021-10-25|1449.27
#2021-10-26|1448.23
#2021-10-27|1419.86
#2021-10-28|1426.61
#2021-10-29|1418.81
#2021-11-01|1436.96
#2021-11-02|1439.81
#2021-11-03|1447.86
#2021-11-04|1443.07
#2021-11-05|1453.36
#2021-11-08|1440.38
#2021-11-09|1442.97
#2021-11-10|1455.05
#2021-11-11|1460.19
#2021-11-12|1460.44
#2021-11-15|1478.31
#2021-11-16|1459.50
#2021-11-17|1458.27
#2021-11-18|1436.21
#2021-11-19|1450.29
#2021-11-22|1466.79
#2021-11-23|1465.57
#2021-11-24|1465.01
#2021-11-25|1465.01
#2021-11-26|1439.42
#2021-11-29|1438.92
#2021-11-30|1383.50
#2021-12-01|1376.65
#2021-12-02|1408.56
#2021-12-03|1427.01
#2021-12-06|1459.04
#2021-12-07|1466.51
#2021-12-08|1466.37
#2021-12-09|1468.66
#2021-12-10|1485.41
#2021-12-13|1497.38
#2021-12-14|1489.44
#2021-12-15|1508.08
#2021-12-16|1523.09
#2021-12-17|1512.43
#2021-12-20|1514.76
#2021-12-21|1519.35
#2021-12-22|1538.17
#2021-12-23|1542.98
#2021-12-24|1542.98
#2021-12-27|1556.69
#2021-12-28|1557.40
#2021-12-29|1573.19
#2021-12-30|1569.33
#2021-12-31|1572.20
#2022-01-03|1569.68
#2022-01-04|1580.25
#2022-01-05|1587.73
#2022-01-06|1574.30
#2022-01-07|1569.22
#2022-01-10|1569.81
#2022-01-11|1567.93
#2022-01-12|1573.73
#2022-01-13|1590.89
#2022-01-14|1595.69
#2022-01-17|1595.69
#2022-01-18|1589.50
#2022-01-19|1582.86
#2022-01-20|1575.64
#2022-01-21|1563.07
#2022-01-24|1532.51
#2022-01-25|1543.82
#2022-01-26|1548.50
#2022-01-27|1562.28
#2022-01-28|1599.01
#2022-01-31|1608.28
#2022-02-01|1601.12
#2022-02-02|1615.26
#2022-02-03|1597.13
#2022-02-04|1566.55
#2022-02-07|1549.19
#2022-02-08|1549.22
#2022-02-09|1564.10
#2022-02-10|1526.90
#2022-02-11|1533.39
#2022-02-14|1510.60
#2022-02-15|1511.53
#2022-02-16|1515.93
#2022-02-17|1528.25
#2022-02-18|1517.03
#2022-02-21|1517.03
#2022-02-22|1520.56
#2022-02-23|1503.83
#2022-02-24|1500.10
#2022-02-25|1552.02
#2022-02-28|1552.82
#2022-03-01|1529.13
#2022-03-02|1553.80
#2022-03-03|1577.85
#2022-03-04|1598.13
#2022-03-07|1571.21
#2022-03-08|1545.88
#2022-03-09|1543.51
#2022-03-10|1549.93
#2022-03-11|1539.75
#2022-03-14|1551.47
#2022-03-15|1566.22
#2022-03-16|1575.16
#2022-03-17|1572.33
#2022-03-18|1559.39
#2022-03-21|1577.23
#2022-03-22|1564.24
#2022-03-23|1563.68
#2022-03-24|1580.74
#2022-03-25|1618.44
#2022-03-28|1613.75
#2022-03-29|1634.64
#2022-03-30|1643.27
#2022-03-31|1637.59
#2022-04-01|1663.29
#2022-04-04|1636.00
#2022-04-05|1643.40
#2022-04-06|1667.94
#2022-04-07|1655.47
#2022-04-08|1659.37
#2022-04-11|1647.57
#2022-04-12|1646.72
#2022-04-13|1639.08
#2022-04-14|1643.58
#2022-04-15|1643.58
#2022-04-18|1649.35
#2022-04-19|1662.58
#2022-04-20|1684.40
#2022-04-21|1661.95
#2022-04-22|1633.34
#2022-04-25|1618.89
#2022-04-26|1600.90
#2022-04-27|1592.10
#2022-04-28|1600.40
#2022-04-29|1553.25
#2022-05-02|1540.26
#2022-05-03|1560.19
#2022-05-04|1604.34
#2022-05-05|1590.91
#2022-05-06|1593.28
#2022-05-09|1576.15
#2022-05-10|1565.11
#2022-05-11|1579.17
#2022-05-12|1573.95
#2022-05-13|1596.56
#2022-05-16|1606.97
#2022-05-17|1626.98
#2022-05-18|1606.93
#2022-05-19|1602.82
#2022-05-20|1607.63
#2022-05-23|1633.84
#2022-05-24|1659.15
#2022-05-25|1671.17
#2022-05-26|1680.22
#2022-05-27|1697.91
#2022-05-30|1697.91
#2022-05-31|1683.42
#2022-06-01|1684.09
#2022-06-02|1696.44
#2022-06-03|1685.91
#2022-06-06|1700.08
#2022-06-07|1715.05
#2022-06-08|1682.52
#2022-06-09|1649.90
#2022-06-10|1632.09
#2022-06-13|1558.82
#2022-06-14|1524.97
#2022-06-15|1530.77
#2022-06-16|1499.97
#2022-06-17|1475.49
#2022-06-20|1475.49
#2022-06-21|1503.54
#2022-06-22|1505.59
#2022-06-23|1517.52
#2022-06-24|1551.15
#2022-06-27|1573.89
#2022-06-28|1577.26
#2022-06-29|1569.59
#2022-06-30|1572.44
#2022-07-01|1611.36
#2022-07-04|1611.36
#2022-07-05|1543.83
#2022-07-06|1566.74
#2022-07-07|1560.53
#2022-07-08|1555.95
#2022-07-11|1569.69
#2022-07-12|1565.42
#2022-07-13|1559.82
#2022-07-14|1556.68
#2022-07-15|1568.00
#2022-07-18|1563.01
#2022-07-19|1587.13
#2022-07-20|1572.65
#2022-07-21|1573.69
#2022-07-22|1583.44
#2022-07-25|1611.58
#2022-07-26|1628.58
#2022-07-27|1637.53
#2022-07-28|1673.87
#2022-07-29|1693.37
#2022-08-01|1694.44
#2022-08-02|1674.22
#2022-08-03|1675.65
#2022-08-04|1629.38
#2022-08-05|1611.72
#2022-08-08|1617.14
#2022-08-09|1629.05
#2022-08-10|1629.61
#2022-08-11|1640.00
#2022-08-12|1668.77
#2022-08-15|1675.83
#2022-08-16|1681.56
#2022-08-17|1682.12
#2022-08-18|1686.09
#2022-08-19|1681.66
#2022-08-22|1657.03
#2022-08-23|1650.49
#2022-08-24|1656.84
#2022-08-25|1665.41
#2022-08-26|1641.52
#2022-08-29|1644.39
#2022-08-30|1613.94
#2022-08-31|1605.44
#2022-09-01|1609.15
#2022-09-02|1605.62
#2022-09-05|1605.62
#2022-09-06|1598.20
#2022-09-07|1640.55
#2022-09-08|1640.24
#2022-09-09|1645.56
#2022-09-12|1656.58
#2022-09-13|1610.41
#2022-09-14|1620.76
#2022-09-15|1584.31
#2022-09-16|1565.79
#2022-09-19|1587.74
#2022-09-20|1562.00
#2022-09-21|1539.38
#2022-09-22|1542.78
#2022-09-23|1506.45
#2022-09-26|1474.34
#2022-09-27|1444.05
#2022-09-28|1470.26
#2022-09-29|1417.58
#2022-09-30|1383.86
#2022-10-03|1426.88
#2022-10-04|1457.76
#2022-10-05|1424.28
#2022-10-06|1382.00
#2022-10-07|1360.96
#2022-10-10|1363.70
#2022-10-11|1381.96
#2022-10-12|1345.66
#2022-10-13|1382.34
#2022-10-14|1352.59
#2022-10-17|1377.78
#2022-10-18|1403.89
#2022-10-19|1393.12
#2022-10-20|1365.95
#2022-10-21|1381.52
#2022-10-24|1379.54
#2022-10-25|1408.59
#2022-10-26|1410.79
#2022-10-27|1428.91
#2022-10-28|1458.59
#2022-10-31|1453.82
#2022-11-01|1459.32
#2022-11-02|1441.71
#2022-11-03|1430.36
#2022-11-04|1439.75
#2022-11-07|1408.56
#2022-11-08|1419.61
#2022-11-09|1401.45
#2022-11-10|1477.80
#2022-11-11|1473.26
#2022-11-14|1463.08
#2022-11-15|1475.46
#2022-11-16|1472.34
#2022-11-17|1458.28
#2022-11-18|1507.82
#2022-11-21|1532.59
#2022-11-22|1548.91
#2022-11-23|1550.56
#2022-11-24|1550.56
#2022-11-25|1561.87
#2022-11-28|1539.59
#2022-11-29|1536.43
#2022-11-30|1565.05
#2022-12-01|1522.12
#2022-12-02|1518.55
#2022-12-05|1512.51
#2022-12-06|1525.39
#2022-12-07|1523.94
#2022-12-08|1527.93
#2022-12-09|1525.69
#2022-12-12|1552.00
#2022-12-13|1547.94
#2022-12-14|1544.50
#2022-12-15|1509.84
#2022-12-16|1482.31
#2022-12-19|1474.60
#2022-12-20|1472.03
#2022-12-21|1497.97
#2022-12-22|1483.20
#2022-12-23|1500.60
#2022-12-26|1500.60
#2022-12-27|1508.08
#2022-12-28|1495.47
#2022-12-29|1503.27
#2022-12-30|1479.82
#2023-01-02|1479.82
#2023-01-03|1475.86
#2023-01-04|1496.31
#2023-01-05|1464.54
#2023-01-06|1504.15
#2023-01-09|1512.75
#2023-01-10|1517.51
#2023-01-11|1539.70
#2023-01-12|1543.21
#2023-01-13|1530.60
#2023-01-16|1530.60
#2023-01-17|1515.95
#2023-01-18|1482.51
#2023-01-19|1481.29
#2023-01-20|1493.37
#2023-01-23|1499.77
#2023-01-24|1506.01
#2023-01-25|1514.38
#2023-01-26|1509.96
#2023-01-27|1511.84
#2023-01-30|1504.69
#2023-01-31|1529.53
#2023-02-01|1538.33
#2023-02-02|1557.04
#2023-02-03|1538.96
#2023-02-06|1527.78
#2023-02-07|1525.73
#2023-02-08|1494.87
#2023-02-09|1469.00
#2023-02-10|1496.03
#2023-02-13|1506.35
#2023-02-14|1488.71
#2023-02-15|1498.74
#2023-02-16|1485.64
#2023-02-17|1499.54
#2023-02-20|1499.54
#2023-02-21|1474.72
#2023-02-22|1482.59
#2023-02-23|1489.74
#2023-02-24|1485.46
#2023-02-27|1478.18
#2023-02-28|1460.97
#2023-03-01|1437.04
#2023-03-02|1449.68
#2023-03-03|1467.88
#2023-03-06|1461.74
#2023-03-07|1443.65
#2023-03-08|1456.76
#2023-03-09|1431.85
#2023-03-10|1403.09
#2023-03-13|1418.34
#2023-03-14|1438.48
#2023-03-15|1439.57
#2023-03-16|1450.44
#2023-03-17|1441.67
#2023-03-20|1455.64
#2023-03-21|1423.05
#2023-03-22|1384.99
#2023-03-23|1364.67
#2023-03-24|1399.46
#2023-03-27|1413.51
#2023-03-28|1417.26
#2023-03-29|1433.34
#2023-03-30|1439.40
#2023-03-31|1451.21
#2023-04-03|1436.54
#2023-04-04|1437.25
#2023-04-05|1478.72
#2023-04-06|1482.46
#2023-04-07|1482.46
#2023-04-10|1487.96
#2023-04-11|1491.03
#2023-04-12|1484.04
#2023-04-13|1470.29
#2023-04-14|1450.86
#2023-04-17|1464.64
#2023-04-18|1455.08
#2023-04-19|1468.67
#2023-04-20|1470.87
#2023-04-21|1470.75
#2023-04-24|1469.33
#2023-04-25|1464.42
#2023-04-26|1439.39
#2023-04-27|1458.71
#2023-04-28|1454.25
#2023-05-01|1454.52
#2023-05-02|1418.47
#2023-05-03|1425.27
#2023-05-04|1434.39
#2023-05-05|1443.52
#2023-05-08|1437.90
#2023-05-09|1437.44
#2023-05-10|1446.15
#2023-05-11|1419.13
#2023-05-12|1429.26
#2023-05-15|1411.86
#2023-05-16|1386.04
#2023-05-17|1395.16
#2023-05-18|1388.92
#2023-05-19|1393.09
#2023-05-22|1394.29
#2023-05-23|1393.51
#2023-05-24|1385.20
#2023-05-25|1370.18
#2023-05-26|1369.14
#2023-05-29|1369.14
#2023-05-30|1367.32
#2023-05-31|1372.63
#2023-06-01|1355.55
#2023-06-02|1380.27
#2023-06-05|1372.63
#2023-06-06|1385.36
#2023-06-07|1415.28
#2023-06-08|1413.51
#2023-06-09|1405.03
#2023-06-12|1397.62
#2023-06-13|1392.56
#2023-06-14|1382.25
#2023-06-15|1389.21
#2023-06-16|1388.14
#2023-06-19|1388.14
#2023-06-20|1373.92
#2023-06-21|1383.37
#2023-06-22|1368.98
#2023-06-23|1344.71
#2023-06-26|1366.66
#2023-06-27|1375.80
#2023-06-28|1359.22
#2023-06-29|1367.56
#2023-06-30|1373.39
#2023-07-03|1381.10
#2023-07-04|1381.10
#2023-07-05|1388.07
#2023-07-06|1373.63
#2023-07-07|1360.75
#2023-07-10|1356.06
#2023-07-11|1373.50
#2023-07-12|1396.91
#2023-07-13|1401.80
#2023-07-14|1382.77
#2023-07-17|1373.42
#2023-07-18|1375.75
#2023-07-19|1393.98
#2023-07-20|1405.20
#2023-07-21|1409.94
#2023-07-24|1407.53
#2023-07-25|1413.96
#2023-07-26|1426.89
#2023-07-27|1395.00
#2023-07-28|1396.21
#2023-07-31|1400.07
#2023-08-01|1383.19
#2023-08-02|1390.01
#2023-08-03|1360.04
#2023-08-04|1345.52
#2023-08-07|1351.63
#2023-08-08|1344.27
#2023-08-09|1357.77
#2023-08-10|1346.44
#2023-08-11|1352.45
#2023-08-14|1334.12
#2023-08-15|1312.36
#2023-08-16|1319.99
#2023-08-17|1323.89
#2023-08-18|1328.22
#2023-08-21|1323.48
#2023-08-22|1322.92
#2023-08-23|1323.68
#2023-08-24|1316.32
#2023-08-25|1325.96
#2023-08-28|1326.16
#2023-08-29|1331.85
#2023-08-30|1331.40
#2023-08-31|1336.85
#2023-09-01|1332.65
#2023-09-04|1332.65
#2023-09-05|1304.22
#2023-09-06|1303.40
#2023-09-07|1313.54
#2023-09-08|1318.19
#2023-09-11|1317.33
#2023-09-12|1321.82
#2023-09-13|1333.26
#2023-09-14|1351.36
#2023-09-15|1345.74
#2023-09-18|1340.31
#2023-09-19|1337.05
#2023-09-20|1342.11
#2023-09-21|1314.60
#2023-09-22|1302.51
#2023-09-25|1302.52
#2023-09-26|1259.02
#2023-09-27|1245.14
#2023-09-28|1231.58
#2023-09-29|1229.56
#2023-10-02|1176.45
#2023-10-03|1194.84
#2023-10-04|1207.18
#2023-10-05|1208.18
#2023-10-06|1226.15
#2023-10-09|1246.42
#2023-10-10|1260.45
#2023-10-11|1275.35
#2023-10-12|1257.01
#2023-10-13|1269.67
#2023-10-16|1280.11
#2023-10-17|1286.31
#2023-10-18|1275.56
#2023-10-19|1252.47
#2023-10-20|1236.66
#2023-10-23|1217.10
#2023-10-24|1235.79
#2023-10-25|1239.50
#2023-10-26|1247.09
#2023-10-27|1219.54
#2023-10-30|1219.15
#2023-10-31|1229.32
#2023-11-01|1239.87
#2023-11-02|1270.55
#2023-11-03|1274.08
#2023-11-06|1258.16
#2023-11-07|1248.59
#2023-11-08|1238.95
#2023-11-09|1244.86
#2023-11-10|1246.35
#2023-11-13|1241.53
#2023-11-14|1289.59
#2023-11-15|1283.27
#2023-11-16|1283.80
#2023-11-17|1295.37
#2023-11-20|1287.26
#2023-11-21|1276.68
#2023-11-22|1288.66
#2023-11-23|1288.66
#2023-11-24|1280.02
#2023-11-27|1285.49
#2023-11-28|1285.19
#2023-11-29|1274.46
#2023-11-30|1282.76
#2023-12-01|1296.62
#2023-12-04|1309.96
#2023-12-05|1297.09
#2023-12-06|1306.74
#2023-12-07|1307.91
#2023-12-08|1300.40
#2023-12-11|1298.35
#2023-12-12|1292.52
#2023-12-13|1333.05
#2023-12-14|1320.83
#2023-12-15|1309.92
#2023-12-18|1306.90
#2023-12-19|1317.71
#2023-12-20|1293.33
#2023-12-21|1304.43
#2023-12-22|1321.19
#2023-12-25|1321.19
#2023-12-26|1332.44
#2023-12-27|1330.52
#2023-12-28|1335.05
#2023-12-29|1332.83
#2024-01-01|1332.83
#2024-01-02|1349.37
#2024-01-03|1352.27
#2024-01-04|1349.95
#2024-01-05|1356.20
#2024-01-08|1364.41
#2024-01-09|1355.67
#2024-01-10|1357.52
#2024-01-11|1321.54
#2024-01-12|1327.84
#2024-01-15|1327.84
#2024-01-16|1303.67
#2024-01-17|1285.16
#2024-01-18|1274.48
#2024-01-19|1278.83
#2024-01-22|1284.04
#2024-01-23|1285.08
#2024-01-24|1263.41
#2024-01-25|1290.08
#2024-01-26|1295.34
#2024-01-29|1301.54
#2024-01-30|1299.21
#2024-01-31|1290.53
#2024-02-01|1332.97
#2024-02-02|1303.60
#2024-02-05|1280.28
#2024-02-06|1276.62
#2024-02-07|1273.89
#2024-02-08|1279.81
#2024-02-09|1285.35
#2024-02-12|1300.81
#2024-02-13|1273.03
#2024-02-14|1287.91
#2024-02-15|1310.77
#2024-02-16|1308.16
#2024-02-19|1308.16
#2024-02-20|1310.06
#2024-02-21|1320.02
#2024-02-22|1311.89
#2024-02-23|1303.72
#2024-02-26|1285.11
#2024-02-27|1301.00
#2024-02-28|1299.85
#2024-02-29|1306.25
#2024-03-01|1307.48
#2024-03-04|1329.60
#2024-03-05|1329.62
#2024-03-06|1333.94
#2024-03-07|1340.98
#2024-03-08|1344.35
#2024-03-11|1356.55
#2024-03-12|1349.02
#2024-03-13|1343.71
#2024-03-14|1320.83
#2024-03-15|1319.76
#2024-03-18|1328.64
#2024-03-19|1335.09
#2024-03-20|1340.32
#2024-03-21|1347.55
#2024-03-22|1345.81
#2024-03-25|1343.72
#2024-03-26|1334.27
#2024-03-27|1364.63
#2024-03-28|1372.89
#2024-03-29|1372.89
#2024-04-01|1362.31
#2024-04-02|1362.20
#2024-04-03|1353.51
#2024-04-04|1344.34
#2024-04-05|1345.42
#2024-04-08|1351.54
#2024-04-09|1357.58
#2024-04-10|1340.05
#2024-04-11|1334.33
#2024-04-12|1327.95
#2024-04-15|1316.51
#2024-04-16|1306.19
#2024-04-17|1333.44
#2024-04-18|1338.74
#2024-04-19|1360.07
#2024-04-22|1372.85
#2024-04-23|1370.53
#2024-04-24|1382.38
#2024-04-25|1377.43
#2024-04-26|1365.80
#2024-04-29|1376.38
#2024-04-30|1370.60
#2024-05-01|1380.70
#2024-05-02|1391.68
#2024-05-03|1394.32
#2024-05-06|1399.80
#2024-05-07|1411.81
#2024-05-08|1406.57
#2024-05-09|1404.33
#2024-05-10|1382.96
#2024-05-13|1379.80
#2024-05-14|1387.41
#2024-05-15|1396.59
#2024-05-16|1402.02
#2024-05-17|1404.23
#2024-05-20|1399.52
#2024-05-21|1402.88
#2024-05-22|1387.01
#2024-05-23|1349.10
#2024-05-24|1339.05
#2024-05-27|1339.05
#2024-05-28|1332.31
#2024-05-29|1324.91
#2024-05-30|1337.66
#2024-05-31|1382.51
#2024-06-03|1370.35
#2024-06-04|1383.35
#2024-06-05|1369.52
#2024-06-06|1368.48
#2024-06-07|1358.56
#2024-06-10|1366.38
#2024-06-11|1365.88
#2024-06-12|1365.61
#2024-06-13|1368.05
#2024-06-14|1365.41
#2024-06-17|1362.78
#2024-06-18|1368.99
#2024-06-19|1368.99
#2024-06-20|1375.85
#2024-06-21|1369.48
#2024-06-24|1392.76
#2024-06-25|1381.77
#2024-06-26|1382.95
#2024-06-27|1385.47
#2024-06-28|1382.15
#2024-07-01|1375.38
#2024-07-02|1376.26
#2024-07-03|1368.65
#2024-07-04|1368.65
#2024-07-05|1362.95
#2024-07-08|1359.98
#2024-07-09|1371.70
#2024-07-10|1392.94
#2024-07-11|1422.29
#2024-07-12|1437.19
#2024-07-15|1429.33
#2024-07-16|1445.69
#2024-07-17|1474.94
#2024-07-18|1464.97
#2024-07-19|1459.40
#2024-07-22|1469.63
#2024-07-23|1471.48
#2024-07-24|1489.98
#2024-07-25|1484.98
#2024-07-26|1498.42
#2024-07-29|1504.30
#2024-07-30|1514.06
#2024-07-31|1508.23
#2024-08-01|1533.59
#2024-08-02|1534.04
#2024-08-05|1489.84
#2024-08-06|1499.33
#2024-08-07|1506.55
#2024-08-08|1497.83
#2024-08-09|1511.46
#2024-08-12|1519.79
#2024-08-13|1522.54
#2024-08-14|1525.79
#2024-08-15|1525.96
#2024-08-16|1530.72
#2024-08-19|1536.88
#2024-08-20|1536.29
#2024-08-21|1542.06
#2024-08-22|1548.17
#2024-08-23|1551.68
#2024-08-26|1556.33
#2024-08-27|1548.57
#2024-08-28|1550.04
#2024-08-29|1551.20
#2024-08-30|1565.24
#2024-09-02|1565.24
#2024-09-03|1575.37
#2024-09-04|1578.34
#2024-09-05|1576.90
#2024-09-06|1568.57
#2024-09-09|1593.83
#2024-09-10|1611.11
#2024-09-11|1602.68
#2024-09-12|1604.08
#2024-09-13|1627.77
#2024-09-16|1643.15
#2024-09-17|1638.16
#2024-09-18|1625.04
#2024-09-19|1618.15
#2024-09-20|1625.45
#2024-09-23|1634.71
#2024-09-24|1628.42
#2024-09-25|1627.65
#2024-09-26|1627.70
#2024-09-27|1639.88
#2024-09-30|1651.73
#2024-10-01|1657.27
#2024-10-02|1655.12
#2024-10-03|1656.00
#2024-10-04|1659.16
#2024-10-07|1631.65
#2024-10-08|1637.56
#2024-10-09|1633.59
#2024-10-10|1629.52
#2024-10-11|1641.27
#2024-10-14|1653.47
#2024-10-15|1670.66
#2024-10-16|1696.35
#2024-10-17|1692.24
#2024-10-18|1692.58
#2024-10-21|1681.15
#2024-10-22|1675.89
#2024-10-23|1695.07
#2024-10-24|1691.07
#2024-10-25|1668.82
#2024-10-28|1680.62
#2024-10-29|1658.74
#2024-10-30|1667.78
#2024-10-31|1662.73
#2024-11-01|1646.34
#2024-11-04|1646.56
#2024-11-05|1658.77
#2024-11-06|1663.40
#2024-11-07|1677.40
#2024-11-08|1715.98
#2024-11-11|1734.11
#2024-11-12|1733.33
#2024-11-13|1737.43
#2024-11-14|1718.02
#2024-11-15|1733.08
#2024-11-18|1752.09
#2024-11-19|1756.99
#2024-11-20|1763.88
#2024-11-21|1795.76
#2024-11-22|1791.46
#2024-11-25|1797.28
#2024-11-26|1804.49
#2024-11-27|1811.92
#2024-11-28|1811.92
#2024-11-29|1807.87
#2024-12-02|1773.97
#2024-12-03|1750.89
#2024-12-04|1741.10
#2024-12-05|1735.23
#2024-12-06|1723.40
#2024-12-09|1707.97
#2024-12-10|1708.37
#2024-12-11|1704.17
#2024-12-12|1700.71
#2024-12-13|1703.56
#2024-12-16|1698.35
#2024-12-17|1701.95
#2024-12-18|1652.29
#2024-12-19|1671.90
#2024-12-20|1689.71
#2024-12-23|1692.36
#2024-12-24|1707.03
#2024-12-25|1707.03
#2024-12-26|1706.43
#2024-12-27|1700.32
#2024-12-30|1696.23
#2024-12-31|1699.74
#2025-01-01|1699.74
#2025-01-02|1684.72
#2025-01-03|1688.62
#2025-01-06|1656.07
#2025-01-07|1661.18
#2025-01-08|1694.66
#2025-01-09|1694.66
#2025-01-10|1669.46
#2025-01-13|1684.09
#2025-01-14|1708.51
#2025-01-15|1714.74
#2025-01-16|1764.04
#2025-01-17|1768.56
#2025-01-20|1768.56
#2025-01-21|1778.88
#2025-01-22|1737.52
#2025-01-23|1719.79
#2025-01-24|1722.93
#2025-01-27|1714.71
#2025-01-28|1706.61
#2025-01-29|1708.58
#2025-01-30|1742.85
#2025-01-31|1732.46
#2025-02-03|1744.30
#2025-02-04|1733.70
#2025-02-05|1766.55
#2025-02-06|1755.68
#2025-02-07|1746.03
#2025-02-10|1748.49
#2025-02-11|1773.53
#2025-02-12|1789.79
#2025-02-13|1817.74
#2025-02-14|1809.92
#2025-02-17|1809.92
#2025-02-18|1823.89
#2025-02-19|1832.58
#2025-02-20|1823.62
#2025-02-21|1840.38
#2025-02-24|1839.56
#2025-02-25|1838.59
#2025-02-26|1839.23
#2025-02-27|1839.12
#2025-02-28|1870.87
#2025-03-03|1889.70
#2025-03-04|1832.92
#2025-03-05|1819.93
#2025-03-06|1785.31
#2025-03-07|1797.98
#2025-03-10|1806.99
#2025-03-11|1805.29
#2025-03-12|1800.30
#2025-03-13|1791.46
#2025-03-14|1827.55
#2025-03-17|1835.29
#2025-03-18|1820.23
#2025-03-19|1828.82
#2025-03-20|1835.54
#2025-03-21|1813.96
#2025-03-24|1833.91
#2025-03-25|1820.55
#2025-03-26|1840.31
#2025-03-27|1840.17
#2025-03-28|1853.59
#2025-03-31|1870.82
#2025-04-01|1879.98
#2025-04-02|1887.02
#2025-04-03|1867.79
#2025-04-04|1764.18
#2025-04-07|1745.38
#2025-04-08|1755.64
#2025-04-09|1791.66
#2025-04-10|1791.10
#2025-04-11|1815.65
#2025-04-14|1854.96
#2025-04-15|1867.81
#2025-04-16|1856.53
#2025-04-17|1871.88
#2025-04-18|1871.88
#2025-04-21|1839.36
#2025-04-22|1882.21
#2025-04-23|1885.56
#2025-04-24|1894.06
#2025-04-25|1879.24
#2025-04-28|1889.20
#2025-04-29|1895.07
#2025-04-30|1887.51
#2025-05-01|1881.33
#2025-05-02|1897.25
#2025-05-05|1896.84
#2025-05-06|1901.50
#2025-05-07|1930.79
#2025-05-08|1902.54
#2025-05-09|1893.05
#2025-05-12|1835.70
#2025-05-13|1814.64
#2025-05-14|1807.01
#2025-05-15|1848.60
#2025-05-16|1868.11
#2025-05-19|1901.35
#2025-05-20|1886.67
#2025-05-21|1858.44
#2025-05-22|1840.07
#2025-05-23|1864.24
#2025-05-26|1864.24
#2025-05-27|1864.99
#2025-05-28|1835.64
#2025-05-29|1844.90
#2025-05-30|1859.26
#2025-06-02|1860.12
#2025-06-03|1856.38
#2025-06-04|1832.99
#2025-06-05|1832.27
#2025-06-06|1837.62
#2025-06-09|1837.84
#2025-06-10|1849.57
#2025-06-11|1843.45
#2025-06-12|1866.26
#2025-06-13|1848.08
#2025-06-16|1838.50
#2025-06-17|1838.38
#2025-06-18|1838.95
#2025-06-19|1838.95
#2025-06-20|1851.70
#2025-06-23|1891.00
#2025-06-24|1891.68
#2025-06-25|1850.28
#2025-06-26|1849.15
#2025-06-27|1853.51
#2025-06-30|1872.09
#2025-07-01|1863.27
#2025-07-02|1835.45
#2025-07-03|1843.76
#2025-07-04|1843.76
#2025-07-07|1848.67
#2025-07-08|1830.42
#2025-07-09|1844.91
#2025-07-10|1858.87
#2025-07-11|1857.03
#2025-07-14|1873.01
#2025-07-15|1862.49
#2025-07-16|1872.96
#2025-07-17|1877.59
#2025-07-18|1900.89
#2025-07-21|1928.18
#2025-07-22|1939.52
#2025-07-23|1919.85
#2025-07-24|1928.34
#2025-07-25|1928.07
#2025-07-28|1894.84
#2025-07-29|1923.07
#2025-07-30|1929.57
#2025-07-31|1927.25
#2025-08-01|1929.33
#2025-08-04|1969.24
#2025-08-05|1941.23
#2025-08-06|1922.41
#2025-08-07|1972.15
#2025-08-08|1981.06
#2025-08-11|1983.56
#2025-08-12|1992.47
#2025-08-13|2007.57
#2025-08-14|1999.12
#2025-08-15|1981.76
#2025-08-18|1967.66
#2025-08-19|1991.46
#2025-08-20|1998.65
#2025-08-21|1998.37
#2025-08-22|2021.26
#2025-08-25|1996.90
#2025-08-26|1994.86
#2025-08-27|1997.71
#2025-08-28|1986.02
#2025-08-29|1993.45
#2025-09-01|1993.45
#2025-09-02|1985.62
#2025-09-03|1977.69
#2025-09-04|1934.81
#2025-09-05|1956.51
#2025-09-08|1936.63
#2025-09-09|1943.27
#2025-09-10|1947.04
#2025-09-11|1972.11
#2025-09-12|1970.71
#2025-09-15|1956.19
#2025-09-16|1914.68
#2025-09-17|1921.19
#2025-09-18|1925.43
#2025-09-19|1932.02
#2025-09-22|1948.57
#2025-09-23|1977.46
#2025-09-24|1999.03
#2025-09-25|1988.87
#2025-09-26|2017.89
#2025-09-29|2030.35
#2025-09-30|2036.48
#2025-10-01|2027.98
#2025-10-02|2015.71
#2025-10-03|2025.00
#2025-10-06|2043.30
#2025-10-07|2045.41
#2025-10-08|2053.51
#2025-10-09|2023.07
#2025-10-10|2025.63
#2025-10-13|2018.82
#2025-10-14|2032.68
#2025-10-15|2059.82
#2025-10-16|2034.50
#2025-10-17|2038.43
#2025-10-20|2058.93
#2025-10-21|2046.69
#2025-10-22|2051.29
#2025-10-23|2039.48
#2025-10-24|2038.58
#2025-10-27|2043.04
#2025-10-28|2022.29
#2025-10-29|1987.57
#2025-10-30|1993.93
#2025-10-31|1984.10
#2025-11-03|1999.34
#2025-11-04|2012.81
#2025-11-05|2003.11
#2025-11-06|2012.63
#2025-11-07|2037.00
#2025-11-10|2046.10
#2025-11-11|2058.65
#2025-11-12|2048.02
#2025-11-13|2045.61
#2025-11-14|2029.62
#2025-11-17|2034.42
#2025-11-18|2034.26
#2025-11-19|2017.90
#2025-11-20|2021.88
#2025-11-21|2045.80
#2025-11-24|2057.75
#2025-11-25|2051.67
#2025-11-26|2078.19
#2025-11-27|2078.19
#2025-11-28|2092.92
#2025-12-01|2050.58
#2025-12-02|2018.96
#2025-12-03|2019.68
#2025-12-04|2015.97
#2025-12-05|2018.84
#2025-12-08|1987.94
#2025-12-09|1986.89
#2025-12-10|1987.13
#2025-12-11|1999.02
#2025-12-12|2001.70
#2025-12-15|2020.41
#2025-12-16|1996.40
#2025-12-17|2003.78
#2025-12-18|2010.27
#2025-12-19|1982.17
#2025-12-22|1999.71
#2025-12-23|2003.45
#2025-12-24|2008.29
#2025-12-25|2008.29
#2025-12-26|2000.27
#2025-12-29|2005.98
#2025-12-30|2005.56
#2025-12-31|1990.71
#2026-01-01|1990.71
#2026-01-02|2013.03
#2026-01-05|1992.18
#2026-01-06|1989.47
#2026-01-07|1971.19
#2026-01-08|1977.27
#2026-01-09|1982.52
#2026-01-12|1994.18
#2026-01-13|2001.74
#2026-01-14|2019.02
#2026-01-15|2034.40
#2026-01-16|2041.26
#2026-01-19|2041.26
#2026-01-20|2017.14
#2026-01-21|2037.57
#2026-01-22|2017.37
#2026-01-23|2018.22
#2026-01-26|2052.44
#2026-01-27|2064.25
#2026-01-28|2052.26
#2026-01-29|2059.52
#2026-01-30|2051.71
#2026-02-02|2046.99
#2026-02-03|2057.93
#2026-02-04|2079.51
#2026-02-05|2059.43
#2026-02-06|2059.37
#2026-02-09|2064.29
#2026-02-10|2084.33
#2026-02-11|2096.48
#2026-02-12|2116.04
#2026-02-13|2149.83
#2026-02-16|2149.83
#2026-02-17|2158.27
#2026-02-18|2120.35
#2026-02-19|2139.55
#2026-02-20|2160.60
#2026-02-23|2151.43
#2026-02-24|2156.05
#2026-02-25|2158.90
#2026-02-26|2172.76
#2026-02-27|2203.85
#2026-03-02|2207.75
#2026-03-03|2195.02
#2026-03-04|2209.82
#2026-03-05|2193.39
#2026-03-06|2183.62
#2026-03-09|2192.69
#2026-03-10|2168.00
#2026-03-11|2178.06
#2026-03-12|2199.05
#2026-03-13|2228.53
#2026-03-16|2214.68
#2026-03-17|2203.80
#2026-03-18|2182.34
#2026-03-19|2188.93
#2026-03-20|2125.21
#2026-03-23|2141.18
#2026-03-24|2152.61
#2026-03-25|2151.39
#2026-03-26|2159.11
#2026-03-27|2168.23
#2026-03-30|2188.13
#2026-03-31|2186.68
#2026-04-01|2192.30
#2026-04-02|2228.86
#2026-04-03|2228.86
#2026-04-06|2212.15
#2026-04-07|2231.98
#2026-04-08|2251.66
#2026-04-09|2278.56
#2026-04-10|2256.32
#2026-04-13|2223.42
#2026-04-14|2223.43
#2026-04-15|2213.37
#2026-04-16|2229.89