Table Data - Nasdaq US Gas Distribution Large Mid Cap Net Total Return Index
| Title | Nasdaq US Gas Distribution Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB65102020LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 11:00 PM CDT |
| Notes | For more information about this series, see: NQUSB65102020LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 363.02 |
| 2001-04-02 | 367.37 |
| 2001-04-03 | 368.05 |
| 2001-04-04 | 370.16 |
| 2001-04-05 | 375.14 |
| 2001-04-06 | 366.98 |
| 2001-04-09 | 375.41 |
| 2001-04-10 | 381.81 |
| 2001-04-11 | 375.41 |
| 2001-04-12 | 376.04 |
| 2001-04-13 | . |
| 2001-04-16 | 377.63 |
| 2001-04-17 | 383.51 |
| 2001-04-18 | 381.42 |
| 2001-04-19 | 373.19 |
| 2001-04-20 | 367.71 |
| 2001-04-23 | 369.39 |
| 2001-04-24 | 369.67 |
| 2001-04-25 | 373.41 |
| 2001-04-26 | 377.42 |
| 2001-04-27 | 376.87 |
| 2001-04-30 | 380.01 |
| 2001-05-01 | 382.65 |
| 2001-05-02 | 371.53 |
| 2001-05-03 | 365.72 |
| 2001-05-04 | 372.53 |
| 2001-05-07 | 370.76 |
| 2001-05-08 | 372.42 |
| 2001-05-09 | 379.48 |
| 2001-05-10 | 377.97 |
| 2001-05-11 | 378.04 |
| 2001-05-14 | 381.11 |
| 2001-05-15 | 381.20 |
| 2001-05-16 | 382.33 |
| 2001-05-17 | 382.20 |
| 2001-05-18 | 386.45 |
| 2001-05-21 | 388.07 |
| 2001-05-22 | 386.75 |
| 2001-05-23 | 387.18 |
| 2001-05-24 | 384.99 |
| 2001-05-25 | 381.14 |
| 2001-05-28 | . |
| 2001-05-29 | 379.41 |
| 2001-05-30 | 378.49 |
| 2001-05-31 | 382.65 |
| 2001-06-01 | 380.11 |
| 2001-06-04 | 382.84 |
| 2001-06-05 | 379.24 |
| 2001-06-06 | 368.44 |
| 2001-06-07 | 360.52 |
| 2001-06-08 | 362.20 |
| 2001-06-11 | 363.35 |
| 2001-06-12 | 363.46 |
| 2001-06-13 | 360.46 |
| 2001-06-14 | 351.24 |
| 2001-06-15 | 352.91 |
| 2001-06-18 | 350.83 |
| 2001-06-19 | 348.20 |
| 2001-06-20 | 348.30 |
| 2001-06-21 | 340.49 |
| 2001-06-22 | 338.15 |
| 2001-06-25 | 335.40 |
| 2001-06-26 | 337.12 |
| 2001-06-27 | 337.14 |
| 2001-06-28 | 334.76 |
| 2001-06-29 | 337.99 |
| 2001-07-02 | 337.93 |
| 2001-07-03 | 337.37 |
| 2001-07-04 | . |
| 2001-07-05 | 341.91 |
| 2001-07-06 | 342.33 |
| 2001-07-09 | 337.58 |
| 2001-07-10 | 330.99 |
| 2001-07-11 | 325.57 |
| 2001-07-12 | 322.65 |
| 2001-07-13 | 322.68 |
| 2001-07-16 | 322.98 |
| 2001-07-17 | 311.79 |
| 2001-07-18 | 307.22 |
| 2001-07-19 | 310.08 |
| 2001-07-20 | 311.19 |
| 2001-07-23 | 304.79 |
| 2001-07-24 | 297.34 |
| 2001-07-25 | 308.87 |
| 2001-07-26 | 316.47 |
| 2001-07-27 | 316.99 |
| 2001-07-30 | 317.05 |
| 2001-07-31 | 317.74 |
| 2001-08-01 | 314.98 |
| 2001-08-02 | 319.92 |
| 2001-08-03 | 319.85 |
| 2001-08-06 | 312.71 |
| 2001-08-07 | 312.39 |
| 2001-08-08 | 306.32 |
| 2001-08-09 | 308.49 |
| 2001-08-10 | 308.92 |
| 2001-08-13 | 307.20 |
| 2001-08-14 | 310.90 |
| 2001-08-15 | 313.72 |
| 2001-08-16 | 315.60 |
| 2001-08-17 | 315.23 |
| 2001-08-20 | 315.53 |
| 2001-08-21 | 313.76 |
| 2001-08-22 | 315.33 |
| 2001-08-23 | 317.61 |
| 2001-08-24 | 319.45 |
| 2001-08-27 | 317.72 |
| 2001-08-28 | 315.74 |
| 2001-08-29 | 314.49 |
| 2001-08-30 | 310.88 |
| 2001-08-31 | 311.26 |
| 2001-09-03 | . |
| 2001-09-04 | 313.75 |
| 2001-09-05 | 311.62 |
| 2001-09-06 | 310.76 |
| 2001-09-07 | 307.95 |
| 2001-09-10 | 306.87 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 304.14 |
| 2001-09-18 | 300.23 |
| 2001-09-19 | 293.54 |
| 2001-09-20 | 292.27 |
| 2001-09-21 | 290.71 |
| 2001-09-24 | 289.95 |
| 2001-09-25 | 292.06 |
| 2001-09-26 | 283.42 |
| 2001-09-27 | 287.28 |
| 2001-09-28 | 298.27 |
| 2001-10-01 | 296.10 |
| 2001-10-02 | 303.17 |
| 2001-10-03 | 305.78 |
| 2001-10-04 | 308.64 |
| 2001-10-05 | 309.35 |
| 2001-10-08 | 308.40 |
| 2001-10-09 | 304.86 |
| 2001-10-10 | 312.33 |
| 2001-10-11 | 312.35 |
| 2001-10-12 | 305.85 |
| 2001-10-15 | 305.07 |
| 2001-10-16 | 309.09 |
| 2001-10-17 | 308.16 |
| 2001-10-18 | 302.68 |
| 2001-10-19 | 307.84 |
| 2001-10-22 | 308.27 |
| 2001-10-23 | 301.32 |
| 2001-10-24 | 299.58 |
| 2001-10-25 | 305.30 |
| 2001-10-26 | 305.63 |
| 2001-10-29 | 305.64 |
| 2001-10-30 | 303.72 |
| 2001-10-31 | 306.07 |
| 2001-11-01 | 299.03 |
| 2001-11-02 | 285.19 |
| 2001-11-05 | 290.30 |
| 2001-11-06 | 292.08 |
| 2001-11-07 | 292.97 |
| 2001-11-08 | 297.52 |
| 2001-11-09 | 295.83 |
| 2001-11-12 | 297.61 |
| 2001-11-13 | 292.91 |
| 2001-11-14 | 292.26 |
| 2001-11-15 | 287.27 |
| 2001-11-16 | 290.53 |
| 2001-11-19 | 291.40 |
| 2001-11-20 | 294.67 |
| 2001-11-21 | 293.84 |
| 2001-11-22 | . |
| 2001-11-23 | 297.35 |
| 2001-11-26 | 299.57 |
| 2001-11-27 | 297.80 |
| 2001-11-28 | 293.28 |
| 2001-11-29 | 294.63 |
| 2001-11-30 | 292.15 |
| 2001-12-03 | 293.06 |
| 2001-12-04 | 295.76 |
| 2001-12-05 | 297.52 |
| 2001-12-06 | 295.14 |
| 2001-12-07 | 299.57 |
| 2001-12-10 | 296.20 |
| 2001-12-11 | 292.35 |
| 2001-12-12 | 293.83 |
| 2001-12-13 | 294.57 |
| 2001-12-14 | 297.65 |
| 2001-12-17 | 296.43 |
| 2001-12-18 | 299.10 |
| 2001-12-19 | 306.68 |
| 2001-12-20 | 306.96 |
| 2001-12-21 | 306.78 |
| 2001-12-24 | 309.15 |
| 2001-12-25 | . |
| 2001-12-26 | 311.59 |
| 2001-12-27 | 313.77 |
| 2001-12-28 | 314.68 |
| 2001-12-31 | 314.04 |
| 2002-01-01 | . |
| 2002-01-02 | 315.72 |
| 2002-01-03 | 314.69 |
| 2002-01-04 | 316.60 |
| 2002-01-07 | 316.41 |
| 2002-01-08 | 312.88 |
| 2002-01-09 | 308.38 |
| 2002-01-10 | 310.06 |
| 2002-01-11 | 306.53 |
| 2002-01-14 | 306.79 |
| 2002-01-15 | 307.04 |
| 2002-01-16 | 303.97 |
| 2002-01-17 | 304.50 |
| 2002-01-18 | 302.10 |
| 2002-01-21 | . |
| 2002-01-22 | 298.48 |
| 2002-01-23 | 299.22 |
| 2002-01-24 | 295.82 |
| 2002-01-25 | 293.87 |
| 2002-01-28 | 292.67 |
| 2002-01-29 | 285.52 |
| 2002-01-30 | 290.68 |
| 2002-01-31 | 291.82 |
| 2002-02-01 | 291.81 |
| 2002-02-04 | 286.03 |
| 2002-02-05 | 283.97 |
| 2002-02-06 | 280.91 |
| 2002-02-07 | 279.47 |
| 2002-02-08 | 281.28 |
| 2002-02-11 | 285.44 |
| 2002-02-12 | 284.47 |
| 2002-02-13 | 285.66 |
| 2002-02-14 | 286.01 |
| 2002-02-15 | 287.54 |
| 2002-02-18 | . |
| 2002-02-19 | 283.90 |
| 2002-02-20 | 287.67 |
| 2002-02-21 | 286.90 |
| 2002-02-22 | 292.51 |
| 2002-02-25 | 292.94 |
| 2002-02-26 | 294.69 |
| 2002-02-27 | 296.82 |
| 2002-02-28 | 297.97 |
| 2002-03-01 | 303.27 |
| 2002-03-04 | 308.40 |
| 2002-03-05 | 311.13 |
| 2002-03-06 | 316.40 |
| 2002-03-07 | 313.85 |
| 2002-03-08 | 313.75 |
| 2002-03-11 | 318.46 |
| 2002-03-12 | 316.43 |
| 2002-03-13 | 315.31 |
| 2002-03-14 | 314.86 |
| 2002-03-15 | 314.57 |
| 2002-03-18 | 315.85 |
| 2002-03-19 | 318.25 |
| 2002-03-20 | 318.49 |
| 2002-03-21 | 322.04 |
| 2002-03-22 | 322.71 |
| 2002-03-25 | 323.17 |
| 2002-03-26 | 322.85 |
| 2002-03-27 | 324.96 |
| 2002-03-28 | 325.00 |
| 2002-03-29 | . |
| 2002-04-01 | 326.92 |
| 2002-04-02 | 332.32 |
| 2002-04-03 | 329.01 |
| 2002-04-04 | 326.22 |
| 2002-04-05 | 324.12 |
| 2002-04-08 | 325.78 |
| 2002-04-09 | 323.71 |
| 2002-04-10 | 330.89 |
| 2002-04-11 | 326.67 |
| 2002-04-12 | 327.18 |
| 2002-04-15 | 328.23 |
| 2002-04-16 | 333.14 |
| 2002-04-17 | 335.25 |
| 2002-04-18 | 335.85 |
| 2002-04-19 | 337.21 |
| 2002-04-22 | 336.38 |
| 2002-04-23 | 338.15 |
| 2002-04-24 | 330.89 |
| 2002-04-25 | 331.32 |
| 2002-04-26 | 327.91 |
| 2002-04-29 | 323.77 |
| 2002-04-30 | 324.85 |
| 2002-05-01 | 327.45 |
| 2002-05-02 | 328.08 |
| 2002-05-03 | 326.20 |
| 2002-05-06 | 324.97 |
| 2002-05-07 | 326.88 |
| 2002-05-08 | 329.87 |
| 2002-05-09 | 327.81 |
| 2002-05-10 | 325.91 |
| 2002-05-13 | 327.90 |
| 2002-05-14 | 330.23 |
| 2002-05-15 | 329.18 |
| 2002-05-16 | 327.48 |
| 2002-05-17 | 328.63 |
| 2002-05-20 | 330.85 |
| 2002-05-21 | 334.04 |
| 2002-05-22 | 340.60 |
| 2002-05-23 | 344.21 |
| 2002-05-24 | 345.41 |
| 2002-05-27 | . |
| 2002-05-28 | 343.79 |
| 2002-05-29 | 340.87 |
| 2002-05-30 | 340.58 |
| 2002-05-31 | 339.87 |
| 2002-06-03 | 329.96 |
| 2002-06-04 | 333.86 |
| 2002-06-05 | 330.78 |
| 2002-06-06 | 325.90 |
| 2002-06-07 | 328.16 |
| 2002-06-10 | 327.70 |
| 2002-06-11 | 325.47 |
| 2002-06-12 | 326.47 |
| 2002-06-13 | 325.33 |
| 2002-06-14 | 322.00 |
| 2002-06-17 | 329.38 |
| 2002-06-18 | 329.98 |
| 2002-06-19 | 324.92 |
| 2002-06-20 | 325.63 |
| 2002-06-21 | 321.43 |
| 2002-06-24 | 317.52 |
| 2002-06-25 | 317.17 |
| 2002-06-26 | 315.91 |
| 2002-06-27 | 318.51 |
| 2002-06-28 | 322.55 |
| 2002-07-01 | 322.41 |
| 2002-07-02 | 315.38 |
| 2002-07-03 | 311.94 |
| 2002-07-04 | . |
| 2002-07-05 | 316.70 |
| 2002-07-08 | 314.35 |
| 2002-07-09 | 306.27 |
| 2002-07-10 | 297.49 |
| 2002-07-11 | 301.02 |
| 2002-07-12 | 293.71 |
| 2002-07-15 | 296.28 |
| 2002-07-16 | 287.40 |
| 2002-07-17 | 286.45 |
| 2002-07-18 | 283.38 |
| 2002-07-19 | 261.19 |
| 2002-07-22 | 254.90 |
| 2002-07-23 | 245.12 |
| 2002-07-24 | 257.09 |
| 2002-07-25 | 266.82 |
| 2002-07-26 | 266.26 |
| 2002-07-29 | 272.63 |
| 2002-07-30 | 282.45 |
| 2002-07-31 | 286.78 |
| 2002-08-01 | 282.34 |
| 2002-08-02 | 279.49 |
| 2002-08-05 | 276.71 |
| 2002-08-06 | 278.68 |
| 2002-08-07 | 283.68 |
| 2002-08-08 | 287.71 |
| 2002-08-09 | 287.01 |
| 2002-08-12 | 290.16 |
| 2002-08-13 | 281.58 |
| 2002-08-14 | 290.86 |
| 2002-08-15 | 293.58 |
| 2002-08-16 | 289.57 |
| 2002-08-19 | 293.96 |
| 2002-08-20 | 293.42 |
| 2002-08-21 | 300.60 |
| 2002-08-22 | 302.03 |
| 2002-08-23 | 297.94 |
| 2002-08-26 | 301.88 |
| 2002-08-27 | 300.29 |
| 2002-08-28 | 298.35 |
| 2002-08-29 | 295.99 |
| 2002-08-30 | 294.71 |
| 2002-09-02 | . |
| 2002-09-03 | 286.96 |
| 2002-09-04 | 288.99 |
| 2002-09-05 | 288.85 |
| 2002-09-06 | 291.76 |
| 2002-09-09 | 291.66 |
| 2002-09-10 | 287.46 |
| 2002-09-11 | 291.09 |
| 2002-09-12 | 282.18 |
| 2002-09-13 | 286.69 |
| 2002-09-16 | 286.52 |
| 2002-09-17 | 276.68 |
| 2002-09-18 | 281.97 |
| 2002-09-19 | 278.33 |
| 2002-09-20 | 276.36 |
| 2002-09-23 | 274.85 |
| 2002-09-24 | 270.08 |
| 2002-09-25 | 274.69 |
| 2002-09-26 | 283.73 |
| 2002-09-27 | 278.16 |
| 2002-09-30 | 276.69 |
| 2002-10-01 | 280.21 |
| 2002-10-02 | 278.27 |
| 2002-10-03 | 280.02 |
| 2002-10-04 | 272.28 |
| 2002-10-07 | 271.85 |
| 2002-10-08 | 269.15 |
| 2002-10-09 | 254.73 |
| 2002-10-10 | 267.29 |
| 2002-10-11 | 273.35 |
| 2002-10-14 | 273.92 |
| 2002-10-15 | 275.22 |
| 2002-10-16 | 267.20 |
| 2002-10-17 | 270.50 |
| 2002-10-18 | 273.55 |
| 2002-10-21 | 284.89 |
| 2002-10-22 | 281.74 |
| 2002-10-23 | 285.70 |
| 2002-10-24 | 283.27 |
| 2002-10-25 | 282.79 |
| 2002-10-28 | 286.14 |
| 2002-10-29 | 283.17 |
| 2002-10-30 | 290.29 |
| 2002-10-31 | 290.55 |
| 2002-11-01 | 293.26 |
| 2002-11-04 | 296.14 |
| 2002-11-05 | 295.09 |
| 2002-11-06 | 297.27 |
| 2002-11-07 | 294.18 |
| 2002-11-08 | 291.55 |
| 2002-11-11 | 290.50 |
| 2002-11-12 | 287.44 |
| 2002-11-13 | 287.59 |
| 2002-11-14 | 292.25 |
| 2002-11-15 | 295.75 |
| 2002-11-18 | 294.14 |
| 2002-11-19 | 291.81 |
| 2002-11-20 | 294.74 |
| 2002-11-21 | 297.33 |
| 2002-11-22 | 301.80 |
| 2002-11-25 | 306.00 |
| 2002-11-26 | 298.00 |
| 2002-11-27 | 301.49 |
| 2002-11-28 | . |
| 2002-11-29 | 300.70 |
| 2002-12-02 | 300.01 |
| 2002-12-03 | 301.15 |
| 2002-12-04 | 297.42 |
| 2002-12-05 | 297.75 |
| 2002-12-06 | 297.76 |
| 2002-12-09 | 297.45 |
| 2002-12-10 | 298.94 |
| 2002-12-11 | 302.60 |
| 2002-12-12 | 304.48 |
| 2002-12-13 | 305.47 |
| 2002-12-16 | 309.76 |
| 2002-12-17 | 311.41 |
| 2002-12-18 | 309.01 |
| 2002-12-19 | 307.26 |
| 2002-12-20 | 307.78 |
| 2002-12-23 | 307.76 |
| 2002-12-24 | 305.58 |
| 2002-12-25 | . |
| 2002-12-26 | 307.64 |
| 2002-12-27 | 304.50 |
| 2002-12-30 | 304.78 |
| 2002-12-31 | 305.40 |
| 2003-01-01 | . |
| 2003-01-02 | 310.91 |
| 2003-01-03 | 312.78 |
| 2003-01-06 | 322.71 |
| 2003-01-07 | 314.81 |
| 2003-01-08 | 316.02 |
| 2003-01-09 | 317.17 |
| 2003-01-10 | 316.38 |
| 2003-01-13 | 314.54 |
| 2003-01-14 | 308.93 |
| 2003-01-15 | 310.64 |
| 2003-01-16 | 312.01 |
| 2003-01-17 | 309.40 |
| 2003-01-20 | . |
| 2003-01-21 | 308.02 |
| 2003-01-22 | 305.28 |
| 2003-01-23 | 305.11 |
| 2003-01-24 | 299.35 |
| 2003-01-27 | 292.19 |
| 2003-01-28 | 300.20 |
| 2003-01-29 | 294.88 |
| 2003-01-30 | 293.22 |
| 2003-01-31 | 295.16 |
| 2003-02-03 | 297.65 |
| 2003-02-04 | 296.45 |
| 2003-02-05 | 292.72 |
| 2003-02-06 | 291.95 |
| 2003-02-07 | 289.33 |
| 2003-02-10 | 290.25 |
| 2003-02-11 | 284.95 |
| 2003-02-12 | 280.53 |
| 2003-02-13 | 281.43 |
| 2003-02-14 | 284.40 |
| 2003-02-17 | . |
| 2003-02-18 | 288.08 |
| 2003-02-19 | 288.95 |
| 2003-02-20 | 288.72 |
| 2003-02-21 | 288.90 |
| 2003-02-24 | 287.02 |
| 2003-02-25 | 287.83 |
| 2003-02-26 | 283.01 |
| 2003-02-27 | 282.09 |
| 2003-02-28 | 283.87 |
| 2003-03-03 | 286.62 |
| 2003-03-04 | 286.91 |
| 2003-03-05 | 287.99 |
| 2003-03-06 | 288.32 |
| 2003-03-07 | 287.73 |
| 2003-03-10 | 284.80 |
| 2003-03-11 | 282.88 |
| 2003-03-12 | 284.63 |
| 2003-03-13 | 286.32 |
| 2003-03-14 | 286.31 |
| 2003-03-17 | 293.34 |
| 2003-03-18 | 292.61 |
| 2003-03-19 | 292.95 |
| 2003-03-20 | 295.01 |
| 2003-03-21 | 298.90 |
| 2003-03-24 | 294.09 |
| 2003-03-25 | 297.42 |
| 2003-03-26 | 296.78 |
| 2003-03-27 | 298.99 |
| 2003-03-28 | 299.54 |
| 2003-03-31 | 298.44 |
| 2003-04-01 | 301.32 |
| 2003-04-02 | 301.35 |
| 2003-04-03 | 301.25 |
| 2003-04-04 | 304.07 |
| 2003-04-07 | 303.85 |
| 2003-04-08 | 304.48 |
| 2003-04-09 | 301.53 |
| 2003-04-10 | 302.75 |
| 2003-04-11 | 302.38 |
| 2003-04-14 | 305.05 |
| 2003-04-15 | 306.79 |
| 2003-04-16 | 306.29 |
| 2003-04-17 | 307.20 |
| 2003-04-18 | . |
| 2003-04-21 | 308.99 |
| 2003-04-22 | 313.72 |
| 2003-04-23 | 313.56 |
| 2003-04-24 | 314.60 |
| 2003-04-25 | 314.27 |
| 2003-04-28 | 317.04 |
| 2003-04-29 | 313.94 |
| 2003-04-30 | 313.88 |
| 2003-05-01 | 312.98 |
| 2003-05-02 | 313.82 |
| 2003-05-05 | 315.11 |
| 2003-05-06 | 318.01 |
| 2003-05-07 | 316.46 |
| 2003-05-08 | 314.89 |
| 2003-05-09 | 316.32 |
| 2003-05-12 | 317.44 |
| 2003-05-13 | 316.41 |
| 2003-05-14 | 314.47 |
| 2003-05-15 | 315.49 |
| 2003-05-16 | 317.88 |
| 2003-05-19 | 314.44 |
| 2003-05-20 | 316.68 |
| 2003-05-21 | 318.21 |
| 2003-05-22 | 321.41 |
| 2003-05-23 | 334.53 |
| 2003-05-26 | . |
| 2003-05-27 | 338.07 |
| 2003-05-28 | 332.11 |
| 2003-05-29 | 328.85 |
| 2003-05-30 | 329.81 |
| 2003-06-02 | 334.50 |
| 2003-06-03 | 337.37 |
| 2003-06-04 | 341.23 |
| 2003-06-05 | 339.93 |
| 2003-06-06 | 337.06 |
| 2003-06-09 | 335.73 |
| 2003-06-10 | 336.93 |
| 2003-06-11 | 338.82 |
| 2003-06-12 | 339.95 |
| 2003-06-13 | 335.46 |
| 2003-06-16 | 340.05 |
| 2003-06-17 | 340.50 |
| 2003-06-18 | 338.28 |
| 2003-06-19 | 337.51 |
| 2003-06-20 | 335.81 |
| 2003-06-23 | 333.05 |
| 2003-06-24 | 332.39 |
| 2003-06-25 | 331.75 |
| 2003-06-26 | 332.68 |
| 2003-06-27 | 330.64 |
| 2003-06-30 | 329.78 |
| 2003-07-01 | 331.44 |
| 2003-07-02 | 334.62 |
| 2003-07-03 | 334.42 |
| 2003-07-04 | . |
| 2003-07-07 | 334.41 |
| 2003-07-08 | 332.10 |
| 2003-07-09 | 335.18 |
| 2003-07-10 | 332.59 |
| 2003-07-11 | 334.27 |
| 2003-07-14 | 333.05 |
| 2003-07-15 | 329.21 |
| 2003-07-16 | 326.89 |
| 2003-07-17 | 324.88 |
| 2003-07-18 | 326.93 |
| 2003-07-21 | 324.63 |
| 2003-07-22 | 325.76 |
| 2003-07-23 | 324.80 |
| 2003-07-24 | 325.76 |
| 2003-07-25 | 325.98 |
| 2003-07-28 | 324.36 |
| 2003-07-29 | 323.18 |
| 2003-07-30 | 325.10 |
| 2003-07-31 | 322.37 |
| 2003-08-01 | 320.70 |
| 2003-08-04 | 319.11 |
| 2003-08-05 | 314.02 |
| 2003-08-06 | 313.39 |
| 2003-08-07 | 315.19 |
| 2003-08-08 | 317.78 |
| 2003-08-11 | 317.54 |
| 2003-08-12 | 320.89 |
| 2003-08-13 | 321.11 |
| 2003-08-14 | 322.36 |
| 2003-08-15 | 324.47 |
| 2003-08-18 | 323.77 |
| 2003-08-19 | 322.12 |
| 2003-08-20 | 325.47 |
| 2003-08-21 | 325.52 |
| 2003-08-22 | 320.97 |
| 2003-08-25 | 321.14 |
| 2003-08-26 | 321.81 |
| 2003-08-27 | 321.65 |
| 2003-08-28 | 322.52 |
| 2003-08-29 | 323.65 |
| 2003-09-01 | . |
| 2003-09-02 | 327.40 |
| 2003-09-03 | 330.08 |
| 2003-09-04 | 329.72 |
| 2003-09-05 | 329.04 |
| 2003-09-08 | 331.16 |
| 2003-09-09 | 328.24 |
| 2003-09-10 | 327.84 |
| 2003-09-11 | 328.50 |
| 2003-09-12 | 329.89 |
| 2003-09-15 | 328.03 |
| 2003-09-16 | 328.82 |
| 2003-09-17 | 327.06 |
| 2003-09-18 | 329.52 |
| 2003-09-19 | 332.07 |
| 2003-09-22 | 330.18 |
| 2003-09-23 | 331.53 |
| 2003-09-24 | 331.03 |
| 2003-09-25 | 330.96 |
| 2003-09-26 | 331.69 |
| 2003-09-29 | 333.32 |
| 2003-09-30 | 330.89 |
| 2003-10-01 | 335.26 |
| 2003-10-02 | 336.69 |
| 2003-10-03 | 339.09 |
| 2003-10-06 | 341.28 |
| 2003-10-07 | 341.72 |
| 2003-10-08 | 337.79 |
| 2003-10-09 | 341.32 |
| 2003-10-10 | 340.63 |
| 2003-10-13 | 341.21 |
| 2003-10-14 | 340.45 |
| 2003-10-15 | 338.07 |
| 2003-10-16 | 338.75 |
| 2003-10-17 | 335.94 |
| 2003-10-20 | 336.51 |
| 2003-10-21 | 336.18 |
| 2003-10-22 | 335.38 |
| 2003-10-23 | 335.30 |
| 2003-10-24 | 333.19 |
| 2003-10-27 | 333.32 |
| 2003-10-28 | 331.87 |
| 2003-10-29 | 331.64 |
| 2003-10-30 | 332.40 |
| 2003-10-31 | 333.97 |
| 2003-11-03 | 336.56 |
| 2003-11-04 | 333.50 |
| 2003-11-05 | 333.60 |
| 2003-11-06 | 335.19 |
| 2003-11-07 | 333.31 |
| 2003-11-10 | 332.83 |
| 2003-11-11 | 332.84 |
| 2003-11-12 | 335.76 |
| 2003-11-13 | 335.05 |
| 2003-11-14 | 335.81 |
| 2003-11-17 | 333.82 |
| 2003-11-18 | 330.30 |
| 2003-11-19 | 331.33 |
| 2003-11-20 | 328.55 |
| 2003-11-21 | 329.58 |
| 2003-11-24 | 333.38 |
| 2003-11-25 | 337.41 |
| 2003-11-26 | 337.56 |
| 2003-11-27 | . |
| 2003-11-28 | 337.83 |
| 2003-12-01 | 340.88 |
| 2003-12-02 | 340.18 |
| 2003-12-03 | 338.77 |
| 2003-12-04 | 340.58 |
| 2003-12-05 | 339.91 |
| 2003-12-08 | 343.63 |
| 2003-12-09 | 340.49 |
| 2003-12-10 | 340.82 |
| 2003-12-11 | 343.06 |
| 2003-12-12 | 344.23 |
| 2003-12-15 | 345.13 |
| 2003-12-16 | 345.45 |
| 2003-12-17 | 344.86 |
| 2003-12-18 | 348.49 |
| 2003-12-19 | 350.33 |
| 2003-12-22 | 351.76 |
| 2003-12-23 | 352.68 |
| 2003-12-24 | 353.33 |
| 2003-12-25 | . |
| 2003-12-26 | 353.90 |
| 2003-12-29 | 355.36 |
| 2003-12-30 | 355.38 |
| 2003-12-31 | 355.02 |
| 2004-01-01 | . |
| 2004-01-02 | 354.51 |
| 2004-01-05 | 354.67 |
| 2004-01-06 | 352.95 |
| 2004-01-07 | 353.74 |
| 2004-01-08 | 353.86 |
| 2004-01-09 | 353.83 |
| 2004-01-12 | 351.79 |
| 2004-01-13 | 352.10 |
| 2004-01-14 | 354.68 |
| 2004-01-15 | 353.40 |
| 2004-01-16 | 353.87 |
| 2004-01-19 | . |
| 2004-01-20 | 357.67 |
| 2004-01-21 | 359.95 |
| 2004-01-22 | 359.53 |
| 2004-01-23 | 360.96 |
| 2004-01-26 | 361.45 |
| 2004-01-27 | 361.51 |
| 2004-01-28 | 357.32 |
| 2004-01-29 | 356.88 |
| 2004-01-30 | 354.37 |
| 2004-02-02 | 357.57 |
| 2004-02-03 | 357.48 |
| 2004-02-04 | 353.39 |
| 2004-02-05 | 352.43 |
| 2004-02-06 | 355.29 |
| 2004-02-09 | 354.56 |
| 2004-02-10 | 356.78 |
| 2004-02-11 | 358.48 |
| 2004-02-12 | 358.18 |
| 2004-02-13 | 357.83 |
| 2004-02-16 | . |
| 2004-02-17 | 362.39 |
| 2004-02-18 | 361.39 |
| 2004-02-19 | 360.18 |
| 2004-02-20 | 357.13 |
| 2004-02-23 | 356.44 |
| 2004-02-24 | 354.96 |
| 2004-02-25 | 356.60 |
| 2004-02-26 | 358.11 |
| 2004-02-27 | 363.06 |
| 2004-03-01 | 365.58 |
| 2004-03-02 | 367.29 |
| 2004-03-03 | 367.66 |
| 2004-03-04 | 367.63 |
| 2004-03-05 | 369.89 |
| 2004-03-08 | 370.59 |
| 2004-03-09 | 370.22 |
| 2004-03-10 | 363.88 |
| 2004-03-11 | 358.13 |
| 2004-03-12 | 362.22 |
| 2004-03-15 | 359.93 |
| 2004-03-16 | 358.90 |
| 2004-03-17 | 361.87 |
| 2004-03-18 | 361.41 |
| 2004-03-19 | 361.23 |
| 2004-03-22 | 357.46 |
| 2004-03-23 | 356.33 |
| 2004-03-24 | 354.34 |
| 2004-03-25 | 354.60 |
| 2004-03-26 | 354.61 |
| 2004-03-29 | 357.79 |
| 2004-03-30 | 361.22 |
| 2004-03-31 | 363.66 |
| 2004-04-01 | 366.72 |
| 2004-04-02 | 367.28 |
| 2004-04-05 | 367.83 |
| 2004-04-06 | 368.01 |
| 2004-04-07 | 368.09 |
| 2004-04-08 | 366.24 |
| 2004-04-09 | . |
| 2004-04-12 | 362.10 |
| 2004-04-13 | 357.05 |
| 2004-04-14 | 353.29 |
| 2004-04-15 | 357.46 |
| 2004-04-16 | 359.41 |
| 2004-04-19 | 357.63 |
| 2004-04-20 | 354.02 |
| 2004-04-21 | 353.34 |
| 2004-04-22 | 356.85 |
| 2004-04-23 | 356.22 |
| 2004-04-26 | 357.87 |
| 2004-04-27 | 358.22 |
| 2004-04-28 | 356.56 |
| 2004-04-29 | 351.49 |
| 2004-04-30 | 352.24 |
| 2004-05-03 | 353.75 |
| 2004-05-04 | 354.71 |
| 2004-05-05 | 354.95 |
| 2004-05-06 | 354.81 |
| 2004-05-07 | 346.91 |
| 2004-05-10 | 340.33 |
| 2004-05-11 | 341.36 |
| 2004-05-12 | 340.65 |
| 2004-05-13 | 343.00 |
| 2004-05-14 | 345.87 |
| 2004-05-17 | 343.27 |
| 2004-05-18 | 343.87 |
| 2004-05-19 | 342.25 |
| 2004-05-20 | 345.97 |
| 2004-05-21 | 345.96 |
| 2004-05-24 | 349.45 |
| 2004-05-25 | 355.01 |
| 2004-05-26 | 356.16 |
| 2004-05-27 | 354.57 |
| 2004-05-28 | 354.78 |
| 2004-05-31 | . |
| 2004-06-01 | 355.11 |
| 2004-06-02 | 355.43 |
| 2004-06-03 | 352.41 |
| 2004-06-04 | 352.11 |
| 2004-06-07 | 355.68 |
| 2004-06-08 | 354.52 |
| 2004-06-09 | 353.35 |
| 2004-06-10 | 356.21 |
| 2004-06-11 | . |
| 2004-06-14 | 356.15 |
| 2004-06-15 | 357.35 |
| 2004-06-16 | 359.06 |
| 2004-06-17 | 360.61 |
| 2004-06-18 | 360.89 |
| 2004-06-21 | 361.60 |
| 2004-06-22 | 363.71 |
| 2004-06-23 | 364.14 |
| 2004-06-24 | 364.11 |
| 2004-06-25 | 363.74 |
| 2004-06-28 | 363.08 |
| 2004-06-29 | 361.77 |
| 2004-06-30 | 366.44 |
| 2004-07-01 | 363.74 |
| 2004-07-02 | 366.84 |
| 2004-07-05 | . |
| 2004-07-06 | 366.61 |
| 2004-07-07 | 367.74 |
| 2004-07-08 | 366.61 |
| 2004-07-09 | 367.94 |
| 2004-07-12 | 368.48 |
| 2004-07-13 | 366.20 |
| 2004-07-14 | 370.56 |
| 2004-07-15 | 370.95 |
| 2004-07-16 | 371.16 |
| 2004-07-19 | 374.01 |
| 2004-07-20 | 374.38 |
| 2004-07-21 | 369.21 |
| 2004-07-22 | 367.77 |
| 2004-07-23 | 363.81 |
| 2004-07-26 | 361.05 |
| 2004-07-27 | 361.82 |
| 2004-07-28 | 364.40 |
| 2004-07-29 | 365.29 |
| 2004-07-30 | 365.95 |
| 2004-08-02 | 369.50 |
| 2004-08-03 | 371.44 |
| 2004-08-04 | 372.76 |
| 2004-08-05 | 368.39 |
| 2004-08-06 | 367.87 |
| 2004-08-09 | 368.18 |
| 2004-08-10 | 370.24 |
| 2004-08-11 | 370.20 |
| 2004-08-12 | 370.27 |
| 2004-08-13 | 370.14 |
| 2004-08-16 | 375.64 |
| 2004-08-17 | 373.13 |
| 2004-08-18 | 376.25 |
| 2004-08-19 | 374.96 |
| 2004-08-20 | 376.48 |
| 2004-08-23 | 375.47 |
| 2004-08-24 | 374.76 |
| 2004-08-25 | 377.09 |
| 2004-08-26 | 377.28 |
| 2004-08-27 | 378.90 |
| 2004-08-30 | 379.03 |
| 2004-08-31 | 381.39 |
| 2004-09-01 | 383.58 |
| 2004-09-02 | 384.60 |
| 2004-09-03 | 383.89 |
| 2004-09-06 | . |
| 2004-09-07 | 387.43 |
| 2004-09-08 | 386.14 |
| 2004-09-09 | 388.18 |
| 2004-09-10 | 389.76 |
| 2004-09-13 | 388.71 |
| 2004-09-14 | 387.41 |
| 2004-09-15 | 387.54 |
| 2004-09-16 | 391.13 |
| 2004-09-17 | 394.38 |
| 2004-09-20 | 393.14 |
| 2004-09-21 | 394.45 |
| 2004-09-22 | 395.53 |
| 2004-09-23 | 390.47 |
| 2004-09-24 | 391.58 |
| 2004-09-27 | 391.21 |
| 2004-09-28 | 396.05 |
| 2004-09-29 | 396.64 |
| 2004-09-30 | 398.95 |
| 2004-10-01 | 404.54 |
| 2004-10-04 | 404.68 |
| 2004-10-05 | 405.00 |
| 2004-10-06 | 406.48 |
| 2004-10-07 | 402.36 |
| 2004-10-08 | 403.23 |
| 2004-10-11 | 402.71 |
| 2004-10-12 | 404.34 |
| 2004-10-13 | 396.83 |
| 2004-10-14 | 398.24 |
| 2004-10-15 | 401.31 |
| 2004-10-18 | 398.42 |
| 2004-10-19 | 397.39 |
| 2004-10-20 | 399.61 |
| 2004-10-21 | 401.71 |
| 2004-10-22 | 400.39 |
| 2004-10-25 | 400.80 |
| 2004-10-26 | 405.61 |
| 2004-10-27 | 408.31 |
| 2004-10-28 | 407.32 |
| 2004-10-29 | 410.14 |
| 2004-11-01 | 413.11 |
| 2004-11-02 | 408.40 |
| 2004-11-03 | 415.40 |
| 2004-11-04 | 421.79 |
| 2004-11-05 | 416.43 |
| 2004-11-08 | 416.02 |
| 2004-11-09 | 416.33 |
| 2004-11-10 | 417.76 |
| 2004-11-11 | 418.70 |
| 2004-11-12 | 423.04 |
| 2004-11-15 | 419.37 |
| 2004-11-16 | 416.99 |
| 2004-11-17 | 416.26 |
| 2004-11-18 | 416.57 |
| 2004-11-19 | 416.53 |
| 2004-11-22 | 419.69 |
| 2004-11-23 | 421.34 |
| 2004-11-24 | 424.05 |
| 2004-11-25 | . |
| 2004-11-26 | 425.00 |
| 2004-11-29 | 423.39 |
| 2004-11-30 | 423.95 |
| 2004-12-01 | 422.26 |
| 2004-12-02 | 417.10 |
| 2004-12-03 | 416.85 |
| 2004-12-06 | 418.42 |
| 2004-12-07 | 412.51 |
| 2004-12-08 | 412.71 |
| 2004-12-09 | 413.03 |
| 2004-12-10 | 413.52 |
| 2004-12-13 | 418.54 |
| 2004-12-14 | 419.13 |
| 2004-12-15 | 423.41 |
| 2004-12-16 | 422.87 |
| 2004-12-17 | 426.44 |
| 2004-12-20 | 425.72 |
| 2004-12-21 | 430.48 |
| 2004-12-22 | 429.30 |
| 2004-12-23 | 429.50 |
| 2004-12-24 | . |
| 2004-12-27 | 423.99 |
| 2004-12-28 | 428.05 |
| 2004-12-29 | 427.23 |
| 2004-12-30 | 429.66 |
| 2004-12-31 | 429.36 |
| 2005-01-03 | 419.52 |
| 2005-01-04 | 415.66 |
| 2005-01-05 | 411.53 |
| 2005-01-06 | 413.96 |
| 2005-01-07 | 411.64 |
| 2005-01-10 | 413.43 |
| 2005-01-11 | 413.26 |
| 2005-01-12 | 414.92 |
| 2005-01-13 | 415.68 |
| 2005-01-14 | 420.52 |
| 2005-01-17 | . |
| 2005-01-18 | 424.26 |
| 2005-01-19 | 422.83 |
| 2005-01-20 | 421.65 |
| 2005-01-21 | 422.18 |
| 2005-01-24 | 422.26 |
| 2005-01-25 | 420.67 |
| 2005-01-26 | 424.53 |
| 2005-01-27 | 426.28 |
#2005-01-28| 424.27
#2005-01-31| 428.86
#2005-02-01| 431.37
#2005-02-02| 434.05
#2005-02-03| 434.93
#2005-02-04| 437.67
#2005-02-07| 434.31
#2005-02-08| 437.33
#2005-02-09| 435.58
#2005-02-10| 436.82
#2005-02-11| 437.87
#2005-02-14| 438.81
#2005-02-15| 439.27
#2005-02-16| 443.96
#2005-02-17| 439.02
#2005-02-18| 437.99
#2005-02-21| .
#2005-02-22| 430.58
#2005-02-23| 431.78
#2005-02-24| 432.42
#2005-02-25| 439.73
#2005-02-28| 438.57
#2005-03-01| 440.44
#2005-03-02| 440.26
#2005-03-03| 442.36
#2005-03-04| 448.01
#2005-03-07| 454.32
#2005-03-08| 453.93
#2005-03-09| 449.71
#2005-03-10| 447.96
#2005-03-11| 447.28
#2005-03-14| 454.24
#2005-03-15| 450.41
#2005-03-16| 447.67
#2005-03-17| 450.83
#2005-03-18| 450.44
#2005-03-21| 448.64
#2005-03-22| 442.15
#2005-03-23| 437.32
#2005-03-24| 439.66
#2005-03-25| .
#2005-03-28| 440.95
#2005-03-29| 435.91
#2005-03-30| 440.19
#2005-03-31| 445.25
#2005-04-01| 447.05
#2005-04-04| 448.84
#2005-04-05| 450.53
#2005-04-06| 449.35
#2005-04-07| 450.19
#2005-04-08| 447.24
#2005-04-11| 445.03
#2005-04-12| 448.25
#2005-04-13| 444.59
#2005-04-14| 438.61
#2005-04-15| 430.28
#2005-04-18| 433.42
#2005-04-19| 440.17
#2005-04-20| 434.84
#2005-04-21| 439.57
#2005-04-22| 442.96
#2005-04-25| 448.28
#2005-04-26| 444.40
#2005-04-27| 442.25
#2005-04-28| 435.56
#2005-04-29| 440.19
#2005-05-02| 444.74
#2005-05-03| 443.12
#2005-05-04| 447.12
#2005-05-05| 447.82
#2005-05-06| 446.95
#2005-05-09| 452.59
#2005-05-10| 449.59
#2005-05-11| 451.44
#2005-05-12| 445.17
#2005-05-13| 440.17
#2005-05-16| 446.72
#2005-05-17| 453.45
#2005-05-18| 455.14
#2005-05-19| 453.89
#2005-05-20| 450.89
#2005-05-23| 451.45
#2005-05-24| 452.38
#2005-05-25| 452.28
#2005-05-26| 456.15
#2005-05-27| 461.76
#2005-05-30| .
#2005-05-31| 465.76
#2005-06-01| 469.72
#2005-06-02| 471.20
#2005-06-03| 469.53
#2005-06-06| 468.69
#2005-06-07| 468.06
#2005-06-08| 466.34
#2005-06-09| 469.25
#2005-06-10| 469.95
#2005-06-13| 475.61
#2005-06-14| 475.83
#2005-06-15| 476.10
#2005-06-16| 478.79
#2005-06-17| 481.24
#2005-06-20| 480.51
#2005-06-21| 478.47
#2005-06-22| 480.72
#2005-06-23| 480.96
#2005-06-24| 477.43
#2005-06-27| 481.71
#2005-06-28| 484.58
#2005-06-29| 483.40
#2005-06-30| 484.82
#2005-07-01| 491.03
#2005-07-04| .
#2005-07-05| 493.90
#2005-07-06| 487.90
#2005-07-07| 491.93
#2005-07-08| 496.39
#2005-07-11| 498.33
#2005-07-12| 499.62
#2005-07-13| 498.68
#2005-07-14| 491.54
#2005-07-15| 490.44
#2005-07-18| 488.74
#2005-07-19| 490.33
#2005-07-20| 492.18
#2005-07-21| 485.26
#2005-07-22| 491.46
#2005-07-25| 491.52
#2005-07-26| 491.79
#2005-07-27| 494.01
#2005-07-28| 498.11
#2005-07-29| 496.77
#2005-08-01| 494.60
#2005-08-02| 500.29
#2005-08-03| 498.87
#2005-08-04| 493.58
#2005-08-05| 485.03
#2005-08-08| 478.02
#2005-08-09| 480.95
#2005-08-10| 483.26
#2005-08-11| 487.38
#2005-08-12| 486.38
#2005-08-15| 486.80
#2005-08-16| 478.47
#2005-08-17| 474.54
#2005-08-18| 477.42
#2005-08-19| 480.62
#2005-08-22| 485.84
#2005-08-23| 487.25
#2005-08-24| 487.65
#2005-08-25| 489.25
#2005-08-26| 486.28
#2005-08-29| 489.65
#2005-08-30| 491.83
#2005-08-31| 501.10
#2005-09-01| 505.62
#2005-09-02| 500.90
#2005-09-05| .
#2005-09-06| 505.05
#2005-09-07| 505.47
#2005-09-08| 504.52
#2005-09-09| 509.17
#2005-09-12| 508.52
#2005-09-13| 504.35
#2005-09-14| 506.44
#2005-09-15| 506.26
#2005-09-16| 512.03
#2005-09-19| 514.74
#2005-09-20| 513.66
#2005-09-21| 509.87
#2005-09-22| 505.20
#2005-09-23| 504.26
#2005-09-26| 505.03
#2005-09-27| 504.99
#2005-09-28| 509.30
#2005-09-29| 518.25
#2005-09-30| 517.49
#2005-10-03| 521.62
#2005-10-04| 512.02
#2005-10-05| 491.90
#2005-10-06| 484.22
#2005-10-07| 495.38
#2005-10-10| 484.90
#2005-10-11| 483.78
#2005-10-12| 476.36
#2005-10-13| 463.93
#2005-10-14| 469.45
#2005-10-17| 472.50
#2005-10-18| 463.54
#2005-10-19| 465.61
#2005-10-20| 454.73
#2005-10-21| 460.75
#2005-10-24| 469.94
#2005-10-25| 473.60
#2005-10-26| 468.92
#2005-10-27| 462.17
#2005-10-28| 473.84
#2005-10-31| 477.70
#2005-11-01| 472.90
#2005-11-02| 477.74
#2005-11-03| 479.50
#2005-11-04| 472.57
#2005-11-07| 466.74
#2005-11-08| 465.23
#2005-11-09| 469.26
#2005-11-10| 466.72
#2005-11-11| 464.16
#2005-11-14| 462.52
#2005-11-15| 459.35
#2005-11-16| 460.15
#2005-11-17| 461.53
#2005-11-18| 463.05
#2005-11-21| 465.44
#2005-11-22| 469.96
#2005-11-23| 470.05
#2005-11-24| .
#2005-11-25| 473.97
#2005-11-28| 464.02
#2005-11-29| 466.14
#2005-11-30| 463.52
#2005-12-01| 469.86
#2005-12-02| 469.91
#2005-12-05| 467.94
#2005-12-06| 468.16
#2005-12-07| 466.93
#2005-12-08| 468.91
#2005-12-09| 467.40
#2005-12-12| 469.29
#2005-12-13| 472.91
#2005-12-14| 482.32
#2005-12-15| 484.02
#2005-12-16| 478.39
#2005-12-19| 475.12
#2005-12-20| 475.51
#2005-12-21| 471.56
#2005-12-22| 471.09
#2005-12-23| 470.75
#2005-12-26| .
#2005-12-27| 462.49
#2005-12-28| 463.46
#2005-12-29| 462.28
#2005-12-30| 462.21
#2006-01-02| .
#2006-01-03| 474.14
#2006-01-04| 476.10
#2006-01-05| 473.51
#2006-01-06| 477.09
#2006-01-09| 478.72
#2006-01-10| 479.51
#2006-01-11| 479.97
#2006-01-12| 477.74
#2006-01-13| 479.98
#2006-01-16| .
#2006-01-17| 484.59
#2006-01-18| 483.56
#2006-01-19| 485.64
#2006-01-20| 483.27
#2006-01-23| 481.54
#2006-01-24| 483.20
#2006-01-25| 475.70
#2006-01-26| 473.53
#2006-01-27| 477.69
#2006-01-30| 476.80
#2006-01-31| 477.92
#2006-02-01| 477.73
#2006-02-02| 472.62
#2006-02-03| 470.38
#2006-02-06| 471.77
#2006-02-07| 469.28
#2006-02-08| 466.29
#2006-02-09| 465.07
#2006-02-10| 462.24
#2006-02-13| 460.75
#2006-02-14| 458.13
#2006-02-15| 461.17
#2006-02-16| 466.05
#2006-02-17| 478.68
#2006-02-20| .
#2006-02-21| 481.93
#2006-02-22| 481.98
#2006-02-23| 482.24
#2006-02-24| 483.27
#2006-02-27| 483.09
#2006-02-28| 481.23
#2006-03-01| 483.01
#2006-03-02| 482.48
#2006-03-03| 480.26
#2006-03-06| 473.62
#2006-03-07| 469.60
#2006-03-08| 468.27
#2006-03-09| 466.10
#2006-03-10| 468.14
#2006-03-13| 470.37
#2006-03-14| 474.39
#2006-03-15| 476.09
#2006-03-16| 479.17
#2006-03-17| 480.24
#2006-03-20| 476.66
#2006-03-21| 473.11
#2006-03-22| 474.57
#2006-03-23| 472.65
#2006-03-24| 474.19
#2006-03-27| 473.41
#2006-03-28| 474.58
#2006-03-29| 478.24
#2006-03-30| 477.36
#2006-03-31| 476.31
#2006-04-03| 480.33
#2006-04-04| 481.10
#2006-04-05| 483.08
#2006-04-06| 481.77
#2006-04-07| 477.15
#2006-04-10| 476.14
#2006-04-11| 472.72
#2006-04-12| 471.54
#2006-04-13| 470.10
#2006-04-14| .
#2006-04-17| 472.96
#2006-04-18| 481.63
#2006-04-19| 486.62
#2006-04-20| 487.07
#2006-04-21| 490.90
#2006-04-24| 490.30
#2006-04-25| 486.88
#2006-04-26| 483.60
#2006-04-27| 488.24
#2006-04-28| 491.56
#2006-05-01| 492.39
#2006-05-02| 495.15
#2006-05-03| 493.82
#2006-05-04| 493.42
#2006-05-05| 496.43
#2006-05-08| 497.55
#2006-05-09| 496.43
#2006-05-10| 499.53
#2006-05-11| 493.66
#2006-05-12| 488.79
#2006-05-15| 486.75
#2006-05-16| 482.77
#2006-05-17| 477.13
#2006-05-18| 474.81
#2006-05-19| 477.16
#2006-05-22| 476.34
#2006-05-23| 471.63
#2006-05-24| 473.39
#2006-05-25| 479.09
#2006-05-26| 479.68
#2006-05-29| .
#2006-05-30| 480.03
#2006-05-31| 488.53
#2006-06-01| 494.02
#2006-06-02| 498.72
#2006-06-05| 492.72
#2006-06-06| 491.44
#2006-06-07| 486.25
#2006-06-08| 489.42
#2006-06-09| 489.30
#2006-06-12| 483.94
#2006-06-13| 475.42
#2006-06-14| 478.70
#2006-06-15| 488.45
#2006-06-16| 489.56
#2006-06-19| 480.96
#2006-06-20| 479.83
#2006-06-21| 484.44
#2006-06-22| 482.29
#2006-06-23| 491.89
#2006-06-26| 493.81
#2006-06-27| 497.22
#2006-06-28| 502.57
#2006-06-29| 507.10
#2006-06-30| 506.18
#2006-07-03| 510.86
#2006-07-04| .
#2006-07-05| 507.22
#2006-07-06| 504.11
#2006-07-07| 504.76
#2006-07-10| 509.94
#2006-07-11| 514.70
#2006-07-12| 512.28
#2006-07-13| 507.53
#2006-07-14| 507.91
#2006-07-17| 504.04
#2006-07-18| 506.37
#2006-07-19| 513.26
#2006-07-20| 511.97
#2006-07-21| 512.21
#2006-07-24| 520.90
#2006-07-25| 526.12
#2006-07-26| 529.28
#2006-07-27| 530.97
#2006-07-28| 534.02
#2006-07-31| 533.23
#2006-08-01| 538.18
#2006-08-02| 535.61
#2006-08-03| 531.38
#2006-08-04| 532.24
#2006-08-07| 527.10
#2006-08-08| 527.50
#2006-08-09| 529.81
#2006-08-10| 529.80
#2006-08-11| 527.53
#2006-08-14| 526.83
#2006-08-15| 530.91
#2006-08-16| 529.39
#2006-08-17| 525.73
#2006-08-18| 528.95
#2006-08-21| 526.42
#2006-08-22| 528.98
#2006-08-23| 521.90
#2006-08-24| 524.18
#2006-08-25| 525.25
#2006-08-28| 527.38
#2006-08-29| 528.06
#2006-08-30| 525.66
#2006-08-31| 531.19
#2006-09-01| 531.45
#2006-09-04| .
#2006-09-05| 532.82
#2006-09-06| 527.67
#2006-09-07| 524.06
#2006-09-08| 522.42
#2006-09-11| 519.27
#2006-09-12| 519.42
#2006-09-13| 522.87
#2006-09-14| 518.26
#2006-09-15| 514.01
#2006-09-18| 515.33
#2006-09-19| 514.25
#2006-09-20| 514.58
#2006-09-21| 514.02
#2006-09-22| 511.92
#2006-09-25| 515.65
#2006-09-26| 518.76
#2006-09-27| 523.19
#2006-09-28| 521.27
#2006-09-29| 520.88
#2006-10-02| 522.84
#2006-10-03| 517.94
#2006-10-04| 522.78
#2006-10-05| 525.11
#2006-10-06| 521.29
#2006-10-09| 520.03
#2006-10-10| 522.31
#2006-10-11| 523.52
#2006-10-12| 526.56
#2006-10-13| 528.51
#2006-10-16| 531.81
#2006-10-17| 532.63
#2006-10-18| 533.95
#2006-10-19| 537.84
#2006-10-20| 539.06
#2006-10-23| 541.63
#2006-10-24| 544.72
#2006-10-25| 550.49
#2006-10-26| 554.76
#2006-10-27| 548.57
#2006-10-30| 546.55
#2006-10-31| 547.84
#2006-11-01| 547.41
#2006-11-02| 550.00
#2006-11-03| 551.17
#2006-11-06| 551.85
#2006-11-07| 551.74
#2006-11-08| 558.36
#2006-11-09| 559.06
#2006-11-10| 558.58
#2006-11-13| 557.87
#2006-11-14| 557.98
#2006-11-15| 561.69
#2006-11-16| 558.05
#2006-11-17| 558.18
#2006-11-20| 558.39
#2006-11-21| 560.51
#2006-11-22| 561.93
#2006-11-23| .
#2006-11-24| 564.46
#2006-11-27| 557.04
#2006-11-28| 562.84
#2006-11-29| 573.36
#2006-11-30| 573.18
#2006-12-01| 573.76
#2006-12-04| 577.60
#2006-12-05| 581.13
#2006-12-06| 580.79
#2006-12-07| 577.07
#2006-12-08| 576.33
#2006-12-11| 575.40
#2006-12-12| 575.78
#2006-12-13| 577.19
#2006-12-14| 580.29
#2006-12-15| 578.77
#2006-12-18| 570.50
#2006-12-19| 573.86
#2006-12-20| 570.33
#2006-12-21| 566.50
#2006-12-22| 565.27
#2006-12-25| .
#2006-12-26| 567.96
#2006-12-27| 571.46
#2006-12-28| 568.81
#2006-12-29| 565.29
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 560.49
#2007-01-04| 556.39
#2007-01-05| 548.36
#2007-01-08| 550.50
#2007-01-09| 551.67
#2007-01-10| 550.36
#2007-01-11| 551.93
#2007-01-12| 554.35
#2007-01-15| .
#2007-01-16| 554.48
#2007-01-17| 555.81
#2007-01-18| 553.08
#2007-01-19| 555.31
#2007-01-22| 555.21
#2007-01-23| 560.20
#2007-01-24| 563.89
#2007-01-25| 560.45
#2007-01-26| 562.01
#2007-01-29| 559.19
#2007-01-30| 564.38
#2007-01-31| 564.46
#2007-02-01| 567.84
#2007-02-02| 567.96
#2007-02-05| 568.26
#2007-02-06| 572.38
#2007-02-07| 573.83
#2007-02-08| 578.18
#2007-02-09| 577.44
#2007-02-12| 574.71
#2007-02-13| 578.42
#2007-02-14| 580.43
#2007-02-15| 575.51
#2007-02-16| 574.03
#2007-02-19| .
#2007-02-20| 576.29
#2007-02-21| 575.68
#2007-02-22| 576.22
#2007-02-23| 575.98
#2007-02-26| 579.39
#2007-02-27| 570.31
#2007-02-28| 570.29
#2007-03-01| 570.90
#2007-03-02| 563.77
#2007-03-05| 555.44
#2007-03-06| 562.23
#2007-03-07| 563.44
#2007-03-08| 566.82
#2007-03-09| 568.83
#2007-03-12| 573.42
#2007-03-13| 567.17
#2007-03-14| 569.89
#2007-03-15| 578.01
#2007-03-16| 575.35
#2007-03-19| 581.87
#2007-03-20| 588.12
#2007-03-21| 593.67
#2007-03-22| 597.19
#2007-03-23| 596.83
#2007-03-26| 598.41
#2007-03-27| 598.10
#2007-03-28| 597.34
#2007-03-29| 600.40
#2007-03-30| 597.24
#2007-04-02| 603.68
#2007-04-03| 602.65
#2007-04-04| 603.61
#2007-04-05| 604.89
#2007-04-06| .
#2007-04-09| 608.89
#2007-04-10| 612.90
#2007-04-11| 610.00
#2007-04-12| 608.50
#2007-04-13| 608.35
#2007-04-16| 611.29
#2007-04-17| 614.12
#2007-04-18| 610.87
#2007-04-19| 609.40
#2007-04-20| 616.81
#2007-04-23| 616.98
#2007-04-24| 618.02
#2007-04-25| 626.88
#2007-04-26| 625.98
#2007-04-27| 626.44
#2007-04-30| 619.46
#2007-05-01| 623.60
#2007-05-02| 628.10
#2007-05-03| 626.78
#2007-05-04| 628.79
#2007-05-07| 629.71
#2007-05-08| 627.29
#2007-05-09| 628.49
#2007-05-10| 621.94
#2007-05-11| 627.17
#2007-05-14| 627.91
#2007-05-15| 626.43
#2007-05-16| 629.21
#2007-05-17| 630.20
#2007-05-18| 635.03
#2007-05-21| 639.70
#2007-05-22| 640.74
#2007-05-23| 635.56
#2007-05-24| 624.78
#2007-05-25| 625.78
#2007-05-28| .
#2007-05-29| 632.30
#2007-05-30| 637.00
#2007-05-31| 636.14
#2007-06-01| 636.59
#2007-06-04| 636.67
#2007-06-05| 632.48
#2007-06-06| 622.72
#2007-06-07| 609.78
#2007-06-08| 612.25
#2007-06-11| 616.39
#2007-06-12| 609.69
#2007-06-13| 619.00
#2007-06-14| 623.30
#2007-06-15| 629.24
#2007-06-18| 625.83
#2007-06-19| 624.69
#2007-06-20| 613.81
#2007-06-21| 619.60
#2007-06-22| 613.31
#2007-06-25| 611.58
#2007-06-26| 604.33
#2007-06-27| 608.30
#2007-06-28| 606.90
#2007-06-29| 610.26
#2007-07-02| 619.04
#2007-07-03| 620.20
#2007-07-04| .
#2007-07-05| 620.12
#2007-07-06| 619.10
#2007-07-09| 621.78
#2007-07-10| 616.25
#2007-07-11| 621.63
#2007-07-12| 626.61
#2007-07-13| 631.77
#2007-07-16| 622.65
#2007-07-17| 622.19
#2007-07-18| 627.59
#2007-07-19| 640.92
#2007-07-20| 636.07
#2007-07-23| 638.23
#2007-07-24| 618.02
#2007-07-25| 618.28
#2007-07-26| 601.41
#2007-07-27| 587.39
#2007-07-30| 596.09
#2007-07-31| 591.74
#2007-08-01| 599.32
#2007-08-02| 598.82
#2007-08-03| 581.70
#2007-08-06| 581.23
#2007-08-07| 583.21
#2007-08-08| 586.91
#2007-08-09| 571.66
#2007-08-10| 583.49
#2007-08-13| 581.44
#2007-08-14| 571.97
#2007-08-15| 561.68
#2007-08-16| 555.83
#2007-08-17| 565.97
#2007-08-20| 565.05
#2007-08-21| 565.16
#2007-08-22| 574.08
#2007-08-23| 580.61
#2007-08-24| 588.33
#2007-08-27| 574.13
#2007-08-28| 562.88
#2007-08-29| 578.42
#2007-08-30| 574.35
#2007-08-31| 579.15
#2007-09-03| .
#2007-09-04| 588.05
#2007-09-05| 581.31
#2007-09-06| 585.20
#2007-09-07| 577.09
#2007-09-10| 577.81
#2007-09-11| 585.50
#2007-09-12| 589.49
#2007-09-13| 587.54
#2007-09-14| 587.17
#2007-09-17| 584.99
#2007-09-18| 597.59
#2007-09-19| 604.14
#2007-09-20| 606.23
#2007-09-21| 604.27
#2007-09-24| 602.89
#2007-09-25| 599.50
#2007-09-26| 605.05
#2007-09-27| 606.33
#2007-09-28| 602.16
#2007-10-01| 612.21
#2007-10-02| 609.76
#2007-10-03| 608.28
#2007-10-04| 610.80
#2007-10-05| 613.43
#2007-10-08| 609.32
#2007-10-09| 622.82
#2007-10-10| 622.70
#2007-10-11| 626.58
#2007-10-12| 629.93
#2007-10-15| 626.82
#2007-10-16| 622.15
#2007-10-17| 620.98
#2007-10-18| 622.13
#2007-10-19| 605.23
#2007-10-22| 605.52
#2007-10-23| 606.56
#2007-10-24| 611.08
#2007-10-25| 623.34
#2007-10-26| 627.04
#2007-10-29| 628.27
#2007-10-30| 623.24
#2007-10-31| 638.50
#2007-11-01| 626.63
#2007-11-02| 630.39
#2007-11-05| 629.78
#2007-11-06| 629.77
#2007-11-07| 612.97
#2007-11-08| 622.39
#2007-11-09| 613.17
#2007-11-12| 598.52
#2007-11-13| 606.60
#2007-11-14| 604.79
#2007-11-15| 605.71
#2007-11-16| 608.25
#2007-11-19| 605.77
#2007-11-20| 611.24
#2007-11-21| 603.37
#2007-11-22| .
#2007-11-23| 605.09
#2007-11-26| 598.99
#2007-11-27| 599.63
#2007-11-28| 607.05
#2007-11-29| 604.65
#2007-11-30| 606.14
#2007-12-03| 614.20
#2007-12-04| 616.82
#2007-12-05| 623.27
#2007-12-06| 623.62
#2007-12-07| 620.68
#2007-12-10| 621.59
#2007-12-11| 610.58
#2007-12-12| 618.10
#2007-12-13| 620.48
#2007-12-14| 608.87
#2007-12-17| 601.21
#2007-12-18| 606.16
#2007-12-19| 608.09
#2007-12-20| 611.24
#2007-12-21| 620.17
#2007-12-24| 622.23
#2007-12-25| .
#2007-12-26| 619.60
#2007-12-27| 616.96
#2007-12-28| 620.44
#2007-12-31| 617.11
#2008-01-01| .
#2008-01-02| 617.77
#2008-01-03| 619.74
#2008-01-04| 610.69
#2008-01-07| 611.37
#2008-01-08| 609.07
#2008-01-09| 623.82
#2008-01-10| 628.28
#2008-01-11| 623.98
#2008-01-14| 630.70
#2008-01-15| 622.72
#2008-01-16| 613.22
#2008-01-17| 592.06
#2008-01-18| 581.69
#2008-01-21| .
#2008-01-22| 563.52
#2008-01-23| 571.82
#2008-01-24| 568.35
#2008-01-25| 564.34
#2008-01-28| 572.31
#2008-01-29| 578.58
#2008-01-30| 579.65
#2008-01-31| 592.17
#2008-02-01| 597.36
#2008-02-04| 607.67
#2008-02-05| 588.60
#2008-02-06| 587.76
#2008-02-07| 586.95
#2008-02-08| 594.67
#2008-02-11| 601.89
#2008-02-12| 602.21
#2008-02-13| 604.22
#2008-02-14| 605.04
#2008-02-15| 601.13
#2008-02-18| .
#2008-02-19| 608.72
#2008-02-20| 618.95
#2008-02-21| 612.33
#2008-02-22| 613.03
#2008-02-25| 623.06
#2008-02-26| 627.28
#2008-02-27| 620.37
#2008-02-28| 621.49
#2008-02-29| 598.41
#2008-03-03| 606.28
#2008-03-04| 608.13
#2008-03-05| 612.76
#2008-03-06| 604.43
#2008-03-07| 602.86
#2008-03-10| 598.22
#2008-03-11| 612.46
#2008-03-12| 608.75
#2008-03-13| 613.18
#2008-03-14| 601.99
#2008-03-17| 590.28
#2008-03-18| 606.88
#2008-03-19| 584.80
#2008-03-20| 581.67
#2008-03-21| .
#2008-03-24| 584.98
#2008-03-25| 588.61
#2008-03-26| 594.16
#2008-03-27| 590.96
#2008-03-28| 585.57
#2008-03-31| 591.35
#2008-04-01| 601.93
#2008-04-02| 607.08
#2008-04-03| 606.37
#2008-04-04| 609.13
#2008-04-07| 614.83
#2008-04-08| 621.65
#2008-04-09| 621.26
#2008-04-10| 616.10
#2008-04-11| 609.67
#2008-04-14| 616.48
#2008-04-15| 624.07
#2008-04-16| 645.00
#2008-04-17| 642.68
#2008-04-18| 652.67
#2008-04-21| 648.75
#2008-04-22| 649.96
#2008-04-23| 653.56
#2008-04-24| 651.69
#2008-04-25| 651.99
#2008-04-28| 655.38
#2008-04-29| 643.10
#2008-04-30| 641.10
#2008-05-01| 642.85
#2008-05-02| 651.54
#2008-05-05| 658.52
#2008-05-06| 668.71
#2008-05-07| 666.88
#2008-05-08| 673.50
#2008-05-09| 676.57
#2008-05-12| 677.24
#2008-05-13| 683.81
#2008-05-14| 683.62
#2008-05-15| 685.07
#2008-05-16| 692.56
#2008-05-19| 693.70
#2008-05-20| 696.48
#2008-05-21| 694.95
#2008-05-22| 694.51
#2008-05-23| 681.01
#2008-05-26| .
#2008-05-27| 682.91
#2008-05-28| 684.15
#2008-05-29| 681.51
#2008-05-30| 683.94
#2008-06-02| 682.85
#2008-06-03| 678.58
#2008-06-04| 679.41
#2008-06-05| 692.65
#2008-06-06| 681.18
#2008-06-09| 693.86
#2008-06-10| 687.55
#2008-06-11| 687.07
#2008-06-12| 678.78
#2008-06-13| 680.06
#2008-06-16| 686.79
#2008-06-17| 695.94
#2008-06-18| 691.71
#2008-06-19| 690.12
#2008-06-20| 684.70
#2008-06-23| 699.10
#2008-06-24| 691.01
#2008-06-25| 694.60
#2008-06-26| 689.96
#2008-06-27| 694.43
#2008-06-30| 707.60
#2008-07-01| 714.75
#2008-07-02| 700.33
#2008-07-03| 687.16
#2008-07-04| .
#2008-07-07| 673.02
#2008-07-08| 671.32
#2008-07-09| 669.84
#2008-07-10| 677.54
#2008-07-11| 677.48
#2008-07-14| 677.86
#2008-07-15| 662.24
#2008-07-16| 647.93
#2008-07-17| 632.46
#2008-07-18| 633.99
#2008-07-21| 646.73
#2008-07-22| 641.43
#2008-07-23| 627.83
#2008-07-24| 616.67
#2008-07-25| 615.00
#2008-07-28| 616.27
#2008-07-29| 606.81
#2008-07-30| 625.04
#2008-07-31| 616.23
#2008-08-01| 609.26
#2008-08-04| 595.25
#2008-08-05| 603.65
#2008-08-06| 604.73
#2008-08-07| 590.95
#2008-08-08| 589.34
#2008-08-11| 591.21
#2008-08-12| 585.18
#2008-08-13| 594.87
#2008-08-14| 589.51
#2008-08-15| 588.19
#2008-08-18| 586.57
#2008-08-19| 594.03
#2008-08-20| 596.21
#2008-08-21| 600.46
#2008-08-22| 593.47
#2008-08-25| 590.64
#2008-08-26| 599.09
#2008-08-27| 606.72
#2008-08-28| 608.65
#2008-08-29| 600.83
#2008-09-01| .
#2008-09-02| 583.13
#2008-09-03| 579.55
#2008-09-04| 574.05
#2008-09-05| 565.69
#2008-09-08| 570.82
#2008-09-09| 540.99
#2008-09-10| 552.43
#2008-09-11| 552.10
#2008-09-12| 566.43
#2008-09-15| 537.68
#2008-09-16| 549.33
#2008-09-17| 521.85
#2008-09-18| 538.38
#2008-09-19| 564.76
#2008-09-22| 547.27
#2008-09-23| 536.39
#2008-09-24| 533.79
#2008-09-25| 550.01
#2008-09-26| 544.21
#2008-09-29| 496.71
#2008-09-30| 512.52
#2008-10-01| 504.92
#2008-10-02| 483.57
#2008-10-03| 481.66
#2008-10-06| 443.39
#2008-10-07| 419.90
#2008-10-08| 414.16
#2008-10-09| 377.36
#2008-10-10| 358.44
#2008-10-13| 421.80
#2008-10-14| 416.70
#2008-10-15| 372.23
#2008-10-16| 395.75
#2008-10-17| 399.69
#2008-10-20| 439.59
#2008-10-21| 420.38
#2008-10-22| 393.71
#2008-10-23| 406.29
#2008-10-24| 395.82
#2008-10-27| 373.39
#2008-10-28| 410.40
#2008-10-29| 414.97
#2008-10-30| 445.00
#2008-10-31| 448.17
#2008-11-03| 436.55
#2008-11-04| 445.63
#2008-11-05| 429.46
#2008-11-06| 407.29
#2008-11-07| 417.95
#2008-11-10| 414.92
#2008-11-11| 401.45
#2008-11-12| 378.58
#2008-11-13| 412.69
#2008-11-14| 393.94
#2008-11-17| 391.89
#2008-11-18| 394.16
#2008-11-19| 372.23
#2008-11-20| 338.77
#2008-11-21| 373.92
#2008-11-24| 392.95
#2008-11-25| 395.56
#2008-11-26| 409.55
#2008-11-27| .
#2008-11-28| 411.63
#2008-12-01| 371.60
#2008-12-02| 382.12
#2008-12-03| 386.10
#2008-12-04| 361.01
#2008-12-05| 374.92
#2008-12-08| 383.76
#2008-12-09| 382.97
#2008-12-10| 398.31
#2008-12-11| 391.44
#2008-12-12| 395.26
#2008-12-15| 389.52
#2008-12-16| 404.25
#2008-12-17| 396.98
#2008-12-18| 390.66
#2008-12-19| 390.59
#2008-12-22| 384.13
#2008-12-23| 380.68
#2008-12-24| 384.06
#2008-12-25| .
#2008-12-26| 387.42
#2008-12-29| 385.71
#2008-12-30| 396.49
#2008-12-31| 401.63
#2009-01-01| .
#2009-01-02| 415.57
#2009-01-05| 423.17
#2009-01-06| 424.68
#2009-01-07| 410.52
#2009-01-08| 414.35
#2009-01-09| 406.36
#2009-01-12| 397.00
#2009-01-13| 396.01
#2009-01-14| 383.66
#2009-01-15| 384.46
#2009-01-16| 391.42
#2009-01-19| .
#2009-01-20| 374.57
#2009-01-21| 390.52
#2009-01-22| 386.50
#2009-01-23| 392.41
#2009-01-26| 399.91
#2009-01-27| 404.92
#2009-01-28| 411.32
#2009-01-29| 401.62
#2009-01-30| 390.60
#2009-02-02| 392.89
#2009-02-03| 399.05
#2009-02-04| 403.29
#2009-02-05| 409.98
#2009-02-06| 420.14
#2009-02-09| 416.46
#2009-02-10| 405.28
#2009-02-11| 400.66
#2009-02-12| 401.06
#2009-02-13| 402.49
#2009-02-16| .
#2009-02-17| 379.23
#2009-02-18| 369.99
#2009-02-19| 368.27
#2009-02-20| 358.46
#2009-02-23| 345.70
#2009-02-24| 356.84
#2009-02-25| 358.80
#2009-02-26| 357.80
#2009-02-27| 352.68
#2009-03-02| 329.12
#2009-03-03| 323.69
#2009-03-04| 335.90
#2009-03-05| 318.95
#2009-03-06| 319.11
#2009-03-09| 315.11
#2009-03-10| 328.58
#2009-03-11| 326.05
#2009-03-12| 336.28
#2009-03-13| 342.32
#2009-03-16| 347.11
#2009-03-17| 358.45
#2009-03-18| 365.27
#2009-03-19| 378.74
#2009-03-20| 372.74
#2009-03-23| 391.12
#2009-03-24| 380.85
#2009-03-25| 383.67
#2009-03-26| 391.22
#2009-03-27| 380.16
#2009-03-30| 368.26
#2009-03-31| 370.38
#2009-04-01| 374.65
#2009-04-02| 382.36
#2009-04-03| 384.06
#2009-04-06| 379.31
#2009-04-07| 373.15
#2009-04-08| 377.70
#2009-04-09| 384.33
#2009-04-10| .
#2009-04-13| 383.76
#2009-04-14| 380.41
#2009-04-15| 381.57
#2009-04-16| 387.38
#2009-04-17| 388.27
#2009-04-20| 376.87
#2009-04-21| 383.48
#2009-04-22| 379.07
#2009-04-23| 378.60
#2009-04-24| 382.50
#2009-04-27| 383.25
#2009-04-28| 383.92
#2009-04-29| 392.08
#2009-04-30| 386.04
#2009-05-01| 395.74
#2009-05-04| 409.44
#2009-05-05| 404.68
#2009-05-06| 409.20
#2009-05-07| 407.14
#2009-05-08| 417.40
#2009-05-11| 410.91
#2009-05-12| 409.32
#2009-05-13| 396.80
#2009-05-14| 397.71
#2009-05-15| 388.97
#2009-05-18| 399.97
#2009-05-19| 403.34
#2009-05-20| 400.95
#2009-05-21| 392.66
#2009-05-22| 391.88
#2009-05-25| .
#2009-05-26| 403.49
#2009-05-27| 392.09
#2009-05-28| 403.52
#2009-05-29| 408.49
#2009-06-01| 424.08
#2009-06-02| 422.79
#2009-06-03| 412.44
#2009-06-04| 416.08
#2009-06-05| 417.33
#2009-06-08| 420.12
#2009-06-09| 420.49
#2009-06-10| 426.53
#2009-06-11| 435.77
#2009-06-12| 436.91
#2009-06-15| 428.60
#2009-06-16| 423.84
#2009-06-17| 423.82
#2009-06-18| 429.01
#2009-06-19| 423.74
#2009-06-22| 413.97
#2009-06-23| 410.69
#2009-06-24| 410.78
#2009-06-25| 420.00
#2009-06-26| 418.58
#2009-06-29| 423.69
#2009-06-30| 421.27
#2009-07-01| 429.02
#2009-07-02| 413.84
#2009-07-03| .
#2009-07-06| 412.82
#2009-07-07| 403.89
#2009-07-08| 401.84
#2009-07-09| 406.67
#2009-07-10| 405.31
#2009-07-13| 411.10
#2009-07-14| 414.47
#2009-07-15| 425.90
#2009-07-16| 429.72
#2009-07-17| 429.47
#2009-07-20| 435.12
#2009-07-21| 438.87
#2009-07-22| 438.17
#2009-07-23| 451.24
#2009-07-24| 457.46
#2009-07-27| 458.96
#2009-07-28| 457.39
#2009-07-29| 450.47
#2009-07-30| 457.07
#2009-07-31| 455.26
#2009-08-03| 464.47
#2009-08-04| 464.46
#2009-08-05| 457.38
#2009-08-06| 455.49
#2009-08-07| 466.13
#2009-08-10| 471.26
#2009-08-11| 466.04
#2009-08-12| 470.69
#2009-08-13| 470.38
#2009-08-14| 465.68
#2009-08-17| 458.86
#2009-08-18| 461.83
#2009-08-19| 467.02
#2009-08-20| 470.59
#2009-08-21| 479.80
#2009-08-24| 482.64
#2009-08-25| 479.37
#2009-08-26| 479.26
#2009-08-27| 475.56
#2009-08-28| 473.80
#2009-08-31| 465.02
#2009-09-01| 458.40
#2009-09-02| 457.17
#2009-09-03| 456.93
#2009-09-04| 460.40
#2009-09-07| .
#2009-09-08| 468.44
#2009-09-09| 469.54
#2009-09-10| 473.77
#2009-09-11| 473.87
#2009-09-14| 475.40
#2009-09-15| 481.18
#2009-09-16| 487.65
#2009-09-17| 486.09
#2009-09-18| 487.11
#2009-09-21| 482.87
#2009-09-22| 488.82
#2009-09-23| 482.88
#2009-09-24| 478.74
#2009-09-25| 478.26
#2009-09-28| 483.72
#2009-09-29| 486.43
#2009-09-30| 483.32
#2009-10-01| 471.27
#2009-10-02| 467.61
#2009-10-05| 479.40
#2009-10-06| 484.99
#2009-10-07| 484.89
#2009-10-08| 493.67
#2009-10-09| 495.51
#2009-10-12| 500.61
#2009-10-13| 497.54
#2009-10-14| 501.63
#2009-10-15| 510.90
#2009-10-16| 507.87
#2009-10-19| 515.00
#2009-10-20| 513.64
#2009-10-21| 511.61
#2009-10-22| 510.63
#2009-10-23| 502.62
#2009-10-26| 495.18
#2009-10-27| 495.92
#2009-10-28| 486.07
#2009-10-29| 499.55
#2009-10-30| 482.45
#2009-11-02| 482.59
#2009-11-03| 485.99
#2009-11-04| 487.50
#2009-11-05| 494.28
#2009-11-06| 491.01
#2009-11-09| 502.38
#2009-11-10| 501.16
#2009-11-11| 499.56
#2009-11-12| 491.30
#2009-11-13| 496.04
#2009-11-16| 503.73
#2009-11-17| 504.78
#2009-11-18| 499.20
#2009-11-19| 488.95
#2009-11-20| 487.16
#2009-11-23| 493.67
#2009-11-24| 494.58
#2009-11-25| 501.22
#2009-11-26| .
#2009-11-27| 491.74
#2009-11-30| 493.62
#2009-12-01| 499.68
#2009-12-02| 502.29
#2009-12-03| 500.11
#2009-12-04| 502.34
#2009-12-07| 504.39
#2009-12-08| 498.61
#2009-12-09| 498.42
#2009-12-10| 505.90
#2009-12-11| 511.75
#2009-12-14| 522.21
#2009-12-15| 521.80
#2009-12-16| 524.06
#2009-12-17| 521.75
#2009-12-18| 521.59
#2009-12-21| 527.67
#2009-12-22| 528.12
#2009-12-23| 531.58
#2009-12-24| 534.98
#2009-12-25| .
#2009-12-28| 535.76
#2009-12-29| 535.22
#2009-12-30| 533.36
#2009-12-31| 526.92
#2010-01-01| .
#2010-01-04| 536.59
#2010-01-05| 535.64
#2010-01-06| 536.68
#2010-01-07| 533.28
#2010-01-08| 534.24
#2010-01-11| 537.94
#2010-01-12| 535.13
#2010-01-13| 542.95
#2010-01-14| 547.66
#2010-01-15| 543.09
#2010-01-18| .
#2010-01-19| 557.01
#2010-01-20| 553.22
#2010-01-21| 547.86
#2010-01-22| 535.36
#2010-01-25| 542.52
#2010-01-26| 542.04
#2010-01-27| 534.17
#2010-01-28| 531.15
#2010-01-29| 521.19
#2010-02-01| 530.87
#2010-02-02| 538.18
#2010-02-03| 533.38
#2010-02-04| 516.19
#2010-02-05| 514.28
#2010-02-08| 508.25
#2010-02-09| 514.85
#2010-02-10| 510.29
#2010-02-11| 515.25
#2010-02-12| 516.72
#2010-02-15| .
#2010-02-16| 527.55
#2010-02-17| 532.20
#2010-02-18| 533.90
#2010-02-19| 538.67
#2010-02-22| 536.42
#2010-02-23| 529.18
#2010-02-24| 534.72
#2010-02-25| 536.29
#2010-02-26| 536.30
#2010-03-01| 544.57
#2010-03-02| 546.47
#2010-03-03| 547.25
#2010-03-04| 545.58
#2010-03-05| 554.96
#2010-03-08| 553.78
#2010-03-09| 554.16
#2010-03-10| 553.81
#2010-03-11| 554.04
#2010-03-12| 553.62
#2010-03-15| 550.88
#2010-03-16| 555.67
#2010-03-17| 557.09
#2010-03-18| 554.61
#2010-03-19| 549.14
#2010-03-22| 548.56
#2010-03-23| 554.22
#2010-03-24| 550.83
#2010-03-25| 546.95
#2010-03-26| 547.05
#2010-03-29| 554.60
#2010-03-30| 554.82
#2010-03-31| 551.26
#2010-04-01| 560.27
#2010-04-02| .
#2010-04-05| 568.78
#2010-04-06| 571.30
#2010-04-07| 567.40
#2010-04-08| 564.45
#2010-04-09| 571.47
#2010-04-12| 571.93
#2010-04-13| 568.80
#2010-04-14| 572.16
#2010-04-15| 573.87
#2010-04-16| 566.87
#2010-04-19| 568.96
#2010-04-20| 573.94
#2010-04-21| 572.96
#2010-04-22| 581.55
#2010-04-23| 590.59
#2010-04-26| 587.73
#2010-04-27| 572.79
#2010-04-28| 579.14
#2010-04-29| 580.89
#2010-04-30| 578.27
#2010-05-03| 589.07
#2010-05-04| 577.97
#2010-05-05| 564.34
#2010-05-06| 544.42
#2010-05-07| 534.74
#2010-05-10| 561.64
#2010-05-11| 565.68
#2010-05-12| 574.84
#2010-05-13| 570.55
#2010-05-14| 560.84
#2010-05-17| 556.63
#2010-05-18| 550.50
#2010-05-19| 541.43
#2010-05-20| 512.55
#2010-05-21| 516.92
#2010-05-24| 510.73
#2010-05-25| 506.96
#2010-05-26| 510.19
#2010-05-27| 526.88
#2010-05-28| 526.71
#2010-05-31| .
#2010-06-01| 509.72
#2010-06-02| 526.52
#2010-06-03| 534.24
#2010-06-04| 512.45
#2010-06-07| 509.69
#2010-06-08| 518.95
#2010-06-09| 517.31
#2010-06-10| 537.54
#2010-06-11| 541.31
#2010-06-14| 543.30
#2010-06-15| 557.83
#2010-06-16| 558.30
#2010-06-17| 559.65
#2010-06-18| 561.10
#2010-06-21| 558.52
#2010-06-22| 544.76
#2010-06-23| 538.23
#2010-06-24| 533.01
#2010-06-25| 539.08
#2010-06-28| 539.43
#2010-06-29| 522.50
#2010-06-30| 520.63
#2010-07-01| 502.27
#2010-07-02| 502.56
#2010-07-05| .
#2010-07-06| 508.30
#2010-07-07| 523.64
#2010-07-08| 529.71
#2010-07-09| 531.66
#2010-07-12| 531.92
#2010-07-13| 537.21
#2010-07-14| 533.77
#2010-07-15| 536.29
#2010-07-16| 524.20
#2010-07-19| 528.54
#2010-07-20| 536.95
#2010-07-21| 528.81
#2010-07-22| 540.28
#2010-07-23| 542.17
#2010-07-26| 550.55
#2010-07-27| 551.90
#2010-07-28| 544.99
#2010-07-29| 536.64
#2010-07-30| 536.30
#2010-08-02| 548.77
#2010-08-03| 547.35
#2010-08-04| 551.78
#2010-08-05| 556.12
#2010-08-06| 555.49
#2010-08-09| 557.09
#2010-08-10| 552.41
#2010-08-11| 536.13
#2010-08-12| 532.56
#2010-08-13| 535.64
#2010-08-16| 532.75
#2010-08-17| 541.33
#2010-08-18| 539.04
#2010-08-19| 529.37
#2010-08-20| 525.56
#2010-08-23| 527.05
#2010-08-24| 521.96
#2010-08-25| 524.27
#2010-08-26| 521.49
#2010-08-27| 530.47
#2010-08-30| 520.98
#2010-08-31| 518.59
#2010-09-01| 534.24
#2010-09-02| 535.45
#2010-09-03| 541.06
#2010-09-06| .
#2010-09-07| 532.46
#2010-09-08| 530.78
#2010-09-09| 535.25
#2010-09-10| 538.83
#2010-09-13| 544.30
#2010-09-14| 543.25
#2010-09-15| 541.56
#2010-09-16| 538.27
#2010-09-17| 537.09
#2010-09-20| 545.14
#2010-09-21| 541.00
#2010-09-22| 542.64
#2010-09-23| 539.30
#2010-09-24| 552.39
#2010-09-27| 551.83
#2010-09-28| 555.92
#2010-09-29| 558.86
#2010-09-30| 560.64
#2010-10-01| 566.97
#2010-10-04| 563.64
#2010-10-05| 573.90
#2010-10-06| 572.81
#2010-10-07| 574.59
#2010-10-08| 578.28
#2010-10-11| 579.57
#2010-10-12| 577.05
#2010-10-13| 581.98
#2010-10-14| 580.78
#2010-10-15| 582.29
#2010-10-18| 585.56
#2010-10-19| 577.50
#2010-10-20| 580.42
#2010-10-21| 577.79
#2010-10-22| 581.05
#2010-10-25| 581.01
#2010-10-26| 578.93
#2010-10-27| 577.18
#2010-10-28| 580.52
#2010-10-29| 582.12
#2010-11-01| 581.62
#2010-11-02| 589.51
#2010-11-03| 587.45
#2010-11-04| 598.44
#2010-11-05| 597.42
#2010-11-08| 595.99
#2010-11-09| 600.62
#2010-11-10| 601.96
#2010-11-11| 603.70
#2010-11-12| 597.93
#2010-11-15| 599.90
#2010-11-16| 587.14
#2010-11-17| 589.13
#2010-11-18| 594.90
#2010-11-19| 594.64
#2010-11-22| 597.64
#2010-11-23| 589.34
#2010-11-24| 596.81
#2010-11-25| .
#2010-11-26| 592.28
#2010-11-29| 591.05
#2010-11-30| 588.66
#2010-12-01| 598.74
#2010-12-02| 609.65
#2010-12-03| 609.39
#2010-12-06| 609.09
#2010-12-07| 607.38
#2010-12-08| 608.72
#2010-12-09| 608.60
#2010-12-10| 611.38
#2010-12-13| 614.20
#2010-12-14| 613.70
#2010-12-15| 607.19
#2010-12-16| 609.77
#2010-12-17| 610.09
#2010-12-20| 613.40
#2010-12-21| 617.87
#2010-12-22| 619.40
#2010-12-23| 619.36
#2010-12-24| .
#2010-12-27| 619.33
#2010-12-28| 621.18
#2010-12-29| 622.56
#2010-12-30| 620.89
#2010-12-31| 619.10
#2011-01-03| 624.39
#2011-01-04| 624.10
#2011-01-05| 626.14
#2011-01-06| 624.12
#2011-01-07| 626.75
#2011-01-10| 625.88
#2011-01-11| 631.94
#2011-01-12| 635.83
#2011-01-13| 634.13
#2011-01-14| 639.46
#2011-01-17| .
#2011-01-18| 641.92
#2011-01-19| 637.71
#2011-01-20| 635.12
#2011-01-21| 636.89
#2011-01-24| 641.25
#2011-01-25| 637.98
#2011-01-26| 642.85
#2011-01-27| 644.93
#2011-01-28| 638.50
#2011-01-31| 645.73
#2011-02-01| 653.37
#2011-02-02| 651.83
#2011-02-03| 653.49
#2011-02-04| 650.87
#2011-02-07| 654.75
#2011-02-08| 655.32
#2011-02-09| 649.11
#2011-02-10| 652.93
#2011-02-11| 654.26
#2011-02-14| 656.74
#2011-02-15| 657.24
#2011-02-16| 659.85
#2011-02-17| 663.88
#2011-02-18| 665.97
#2011-02-21| .
#2011-02-22| 659.43
#2011-02-23| 658.79
#2011-02-24| 657.12
#2011-02-25| 666.01
#2011-02-28| 671.40
#2011-03-01| 663.51
#2011-03-02| 666.16
#2011-03-03| 675.71
#2011-03-04| 673.00
#2011-03-07| 670.19
#2011-03-08| 672.83
#2011-03-09| 672.84
#2011-03-10| 653.46
#2011-03-11| 656.83
#2011-03-14| 654.58
#2011-03-15| 644.81
#2011-03-16| 639.60
#2011-03-17| 650.08
#2011-03-18| 652.90
#2011-03-21| 666.46
#2011-03-22| 665.45
#2011-03-23| 664.16
#2011-03-24| 668.13
#2011-03-25| 673.73
#2011-03-28| 667.39
#2011-03-29| 670.27
#2011-03-30| 678.71
#2011-03-31| 681.66
#2011-04-01| 687.17
#2011-04-04| 687.55
#2011-04-05| 686.62
#2011-04-06| 683.50
#2011-04-07| 678.30
#2011-04-08| 677.76
#2011-04-11| 674.47
#2011-04-12| 663.42
#2011-04-13| 666.00
#2011-04-14| 668.44
#2011-04-15| 676.00
#2011-04-18| 665.85
#2011-04-19| 667.10
#2011-04-20| 682.93
#2011-04-21| 684.87
#2011-04-22| .
#2011-04-25| 686.36
#2011-04-26| 694.45
#2011-04-27| 699.81
#2011-04-28| 702.47
#2011-04-29| 706.96
#2011-05-02| 701.65
#2011-05-03| 693.97
#2011-05-04| 689.13
#2011-05-05| 681.13
#2011-05-06| 690.16
#2011-05-09| 699.41
#2011-05-10| 705.85
#2011-05-11| 691.53
#2011-05-12| 691.71
#2011-05-13| 686.47
#2011-05-16| 681.04
#2011-05-17| 678.52
#2011-05-18| 686.49
#2011-05-19| 689.96
#2011-05-20| 688.37
#2011-05-23| 679.41
#2011-05-24| 678.68
#2011-05-25| 684.80
#2011-05-26| 684.73
#2011-05-27| 685.60
#2011-05-30| .
#2011-05-31| 693.82
#2011-06-01| 682.61
#2011-06-02| 678.36
#2011-06-03| 675.18
#2011-06-06| 666.35
#2011-06-07| 669.16
#2011-06-08| 670.78
#2011-06-09| 672.22
#2011-06-10| 667.81
#2011-06-13| 666.07
#2011-06-14| 673.75
#2011-06-15| 662.87
#2011-06-16| 665.30
#2011-06-17| 670.98
#2011-06-20| 675.28
#2011-06-21| 683.18
#2011-06-22| 679.48
#2011-06-23| 675.55
#2011-06-24| 675.88
#2011-06-27| 679.13
#2011-06-28| 686.41
#2011-06-29| 692.07
#2011-06-30| 695.14
#2011-07-01| 706.66
#2011-07-04| .
#2011-07-05| 706.12
#2011-07-06| 708.66
#2011-07-07| 708.74
#2011-07-08| 704.42
#2011-07-11| 694.17
#2011-07-12| 693.35
#2011-07-13| 693.40
#2011-07-14| 690.62
#2011-07-15| 697.60
#2011-07-18| 690.40
#2011-07-19| 698.47
#2011-07-20| 699.59
#2011-07-21| 710.60
#2011-07-22| 709.42
#2011-07-25| 705.86
#2011-07-26| 700.26
#2011-07-27| 694.65
#2011-07-28| 691.74
#2011-07-29| 689.74
#2011-08-01| 691.78
#2011-08-02| 679.44
#2011-08-03| 675.53
#2011-08-04| 640.84
#2011-08-05| 630.99
#2011-08-08| 587.37
#2011-08-09| 623.30
#2011-08-10| 608.94
#2011-08-11| 640.11
#2011-08-12| 636.79
#2011-08-15| 657.18
#2011-08-16| 653.68
#2011-08-17| 655.89
#2011-08-18| 633.43
#2011-08-19| 627.57
#2011-08-22| 623.80
#2011-08-23| 643.97
#2011-08-24| 660.64
#2011-08-25| 650.09
#2011-08-26| 657.80
#2011-08-29| 675.03
#2011-08-30| 674.95
#2011-08-31| 678.69
#2011-09-01| 678.93
#2011-09-02| 664.45
#2011-09-05| .
#2011-09-06| 655.27
#2011-09-07| 672.11
#2011-09-08| 669.99
#2011-09-09| 651.73
#2011-09-12| 653.69
#2011-09-13| 656.45
#2011-09-14| 666.21
#2011-09-15| 672.30
#2011-09-16| 672.62
#2011-09-19| 670.02
#2011-09-20| 670.73
#2011-09-21| 651.06
#2011-09-22| 631.55
#2011-09-23| 632.50
#2011-09-26| 641.65
#2011-09-27| 653.65
#2011-09-28| 635.47
#2011-09-29| 649.64
#2011-09-30| 637.00
#2011-10-03| 618.33
#2011-10-04| 628.92
#2011-10-05| 640.53
#2011-10-06| 653.64
#2011-10-07| 650.81
#2011-10-10| 670.74
#2011-10-11| 666.14
#2011-10-12| 665.52
#2011-10-13| 670.22
#2011-10-14| 678.14
#2011-10-17| 679.22
#2011-10-18| 692.29
#2011-10-19| 687.92
#2011-10-20| 690.05
#2011-10-21| 704.41
#2011-10-24| 712.22
#2011-10-25| 700.76
#2011-10-26| 707.45
#2011-10-27| 730.28
#2011-10-28| 726.64
#2011-10-31| 714.30
#2011-11-01| 693.77
#2011-11-02| 708.44
#2011-11-03| 722.94
#2011-11-04| 723.35
#2011-11-07| 724.01
#2011-11-08| 729.08
#2011-11-09| 707.41
#2011-11-10| 714.33
#2011-11-11| 726.61
#2011-11-14| 719.00
#2011-11-15| 724.11
#2011-11-16| 715.95
#2011-11-17| 714.66
#2011-11-18| 719.00
#2011-11-21| 704.02
#2011-11-22| 701.94
#2011-11-23| 689.29
#2011-11-24| .
#2011-11-25| 691.56
#2011-11-28| 703.26
#2011-11-29| 713.12
#2011-11-30| 733.27
#2011-12-01| 731.41
#2011-12-02| 729.30
#2011-12-05| 733.64
#2011-12-06| 732.10
#2011-12-07| 729.33
#2011-12-08| 714.39
#2011-12-09| 728.00
#2011-12-12| 718.04
#2011-12-13| 720.87
#2011-12-14| 711.56
#2011-12-15| 720.45
#2011-12-16| 724.46
#2011-12-19| 717.11
#2011-12-20| 738.68
#2011-12-21| 745.96
#2011-12-22| 745.50
#2011-12-23| 752.69
#2011-12-26| .
#2011-12-27| 757.55
#2011-12-28| 752.11
#2011-12-29| 758.56
#2011-12-30| 754.13
#2012-01-02| .
#2012-01-03| 750.62
#2012-01-04| 750.21
#2012-01-05| 748.78
#2012-01-06| 742.24
#2012-01-09| 740.96
#2012-01-10| 744.37
#2012-01-11| 737.54
#2012-01-12| 736.26
#2012-01-13| 742.47
#2012-01-16| .
#2012-01-17| 745.69
#2012-01-18| 748.01
#2012-01-19| 742.52
#2012-01-20| 745.64
#2012-01-23| 749.77
#2012-01-24| 744.60
#2012-01-25| 749.21
#2012-01-26| 753.02
#2012-01-27| 743.51
#2012-01-30| 738.91
#2012-01-31| 737.75
#2012-02-01| 741.12
#2012-02-02| 733.56
#2012-02-03| 733.85
#2012-02-06| 734.19
#2012-02-07| 741.50
#2012-02-08| 739.84
#2012-02-09| 736.96
#2012-02-10| 729.40
#2012-02-13| 731.74
#2012-02-14| 730.52
#2012-02-15| 724.90
#2012-02-16| 733.48
#2012-02-17| 738.30
#2012-02-20| .
#2012-02-21| 741.69
#2012-02-22| 742.26
#2012-02-23| 749.26
#2012-02-24| 748.82
#2012-02-27| 744.46
#2012-02-28| 737.62
#2012-02-29| 740.18
#2012-03-01| 740.80
#2012-03-02| 737.39
#2012-03-05| 738.45
#2012-03-06| 731.93
#2012-03-07| 732.26
#2012-03-08| 741.55
#2012-03-09| 743.77
#2012-03-12| 751.21
#2012-03-13| 753.00
#2012-03-14| 745.34
#2012-03-15| 744.53
#2012-03-16| 741.63
#2012-03-19| 742.32
#2012-03-20| 738.75
#2012-03-21| 737.80
#2012-03-22| 734.66
#2012-03-23| 736.56
#2012-03-26| 740.29
#2012-03-27| 740.75
#2012-03-28| 735.02
#2012-03-29| 735.95
#2012-03-30| 736.72
#2012-04-02| 739.62
#2012-04-03| 740.49
#2012-04-04| 736.01
#2012-04-05| 733.86
#2012-04-06| .
#2012-04-09| 726.94
#2012-04-10| 711.06
#2012-04-11| 711.38
#2012-04-12| 715.97
#2012-04-13| 712.19
#2012-04-16| 712.50
#2012-04-17| 721.58
#2012-04-18| 718.69
#2012-04-19| 715.92
#2012-04-20| 721.93
#2012-04-23| 714.07
#2012-04-24| 719.46
#2012-04-25| 725.85
#2012-04-26| 731.25
#2012-04-27| 735.65
#2012-04-30| 741.28
#2012-05-01| 751.66
#2012-05-02| 745.72
#2012-05-03| 737.20
#2012-05-04| 735.12
#2012-05-07| 735.05
#2012-05-08| 735.48
#2012-05-09| 731.60
#2012-05-10| 739.07
#2012-05-11| 738.30
#2012-05-14| 727.70
#2012-05-15| 723.64
#2012-05-16| 720.26
#2012-05-17| 708.88
#2012-05-18| 706.13
#2012-05-21| 715.63
#2012-05-22| 719.42
#2012-05-23| 712.17
#2012-05-24| 718.08
#2012-05-25| 718.46
#2012-05-28| .
#2012-05-29| 725.27
#2012-05-30| 714.42
#2012-05-31| 718.25
#2012-06-01| 703.61
#2012-06-04| 700.82
#2012-06-05| 705.86
#2012-06-06| 718.67
#2012-06-07| 720.64
#2012-06-08| 718.97
#2012-06-11| 715.57
#2012-06-12| 721.58
#2012-06-13| 717.21
#2012-06-14| 721.38
#2012-06-15| 726.44
#2012-06-18| 726.14
#2012-06-19| 732.30
#2012-06-20| 726.97
#2012-06-21| 711.54
#2012-06-22| 721.07
#2012-06-25| 714.44
#2012-06-26| 715.00
#2012-06-27| 725.42
#2012-06-28| 731.91
#2012-06-29| 736.37
#2012-07-02| 741.78
#2012-07-03| 744.19
#2012-07-04| .
#2012-07-05| 742.16
#2012-07-06| 741.96
#2012-07-09| 739.13
#2012-07-10| 737.88
#2012-07-11| 741.09
#2012-07-12| 742.99
#2012-07-13| 752.63
#2012-07-16| 754.16
#2012-07-17| 757.10
#2012-07-18| 761.72
#2012-07-19| 763.41
#2012-07-20| 765.50
#2012-07-23| 759.40
#2012-07-24| 749.94
#2012-07-25| 747.66
#2012-07-26| 755.93
#2012-07-27| 768.17
#2012-07-30| 770.95
#2012-07-31| 765.48
#2012-08-01| 763.76
#2012-08-02| 750.15
#2012-08-03| 758.99
#2012-08-06| 762.93
#2012-08-07| 761.39
#2012-08-08| 756.20
#2012-08-09| 755.12
#2012-08-10| 759.55
#2012-08-13| 754.80
#2012-08-14| 758.44
#2012-08-15| 757.82
#2012-08-16| 757.69
#2012-08-17| 754.16
#2012-08-20| 754.61
#2012-08-21| 751.50
#2012-08-22| 748.52
#2012-08-23| 741.29
#2012-08-24| 744.56
#2012-08-27| 746.18
#2012-08-28| 745.03
#2012-08-29| 745.29
#2012-08-30| 741.70
#2012-08-31| 739.68
#2012-09-03| .
#2012-09-04| 748.99
#2012-09-05| 747.24
#2012-09-06| 757.95
#2012-09-07| 759.68
#2012-09-10| 759.60
#2012-09-11| 758.95
#2012-09-12| 757.47
#2012-09-13| 767.22
#2012-09-14| 766.40
#2012-09-17| 764.11
#2012-09-18| 763.38
#2012-09-19| 764.67
#2012-09-20| 764.79
#2012-09-21| 768.34
#2012-09-24| 776.47
#2012-09-25| 772.01
#2012-09-26| 772.12
#2012-09-27| 773.56
#2012-09-28| 776.52
#2012-10-01| 773.09
#2012-10-02| 775.51
#2012-10-03| 778.91
#2012-10-04| 785.76
#2012-10-05| 785.19
#2012-10-08| 781.65
#2012-10-09| 780.13
#2012-10-10| 773.04
#2012-10-11| 772.74
#2012-10-12| 764.65
#2012-10-15| 769.55
#2012-10-16| 778.93
#2012-10-17| 790.04
#2012-10-18| 784.99
#2012-10-19| 776.80
#2012-10-22| 772.24
#2012-10-23| 764.20
#2012-10-24| 763.64
#2012-10-25| 769.89
#2012-10-26| 768.63
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 768.03
#2012-11-01| 766.32
#2012-11-02| 752.73
#2012-11-05| 751.41
#2012-11-06| 757.96
#2012-11-07| 742.10
#2012-11-08| 737.12
#2012-11-09| 735.50
#2012-11-12| 728.69
#2012-11-13| 728.84
#2012-11-14| 722.42
#2012-11-15| 714.86
#2012-11-16| 732.41
#2012-11-19| 736.81
#2012-11-20| 739.29
#2012-11-21| 740.01
#2012-11-22| .
#2012-11-23| 742.95
#2012-11-26| 743.01
#2012-11-27| 741.32
#2012-11-28| 742.70
#2012-11-29| 741.06
#2012-11-30| 746.19
#2012-12-03| 744.27
#2012-12-04| 740.64
#2012-12-05| 745.18
#2012-12-06| 742.86
#2012-12-07| 738.95
#2012-12-10| 740.52
#2012-12-11| 742.47
#2012-12-12| 740.03
#2012-12-13| 736.88
#2012-12-14| 735.81
#2012-12-17| 747.06
#2012-12-18| 747.61
#2012-12-19| 746.36
#2012-12-20| 752.30
#2012-12-21| 746.95
#2012-12-24| 743.62
#2012-12-25| 743.62
#2012-12-26| 733.37
#2012-12-27| 730.35
#2012-12-28| 728.72
#2012-12-31| 738.93
#2013-01-01| 738.93
#2013-01-02| 754.84
#2013-01-03| 755.78
#2013-01-04| 762.08
#2013-01-07| 753.32
#2013-01-08| 751.59
#2013-01-09| 750.79
#2013-01-10| 754.52
#2013-01-11| 754.37
#2013-01-14| 757.34
#2013-01-15| 759.14
#2013-01-16| 757.62
#2013-01-17| 762.68
#2013-01-18| 766.93
#2013-01-21| 766.93
#2013-01-22| 776.72
#2013-01-23| 775.95
#2013-01-24| 773.44
#2013-01-25| 775.51
#2013-01-28| 777.92
#2013-01-29| 787.26
#2013-01-30| 784.54
#2013-01-31| 785.92
#2013-02-01| 795.37
#2013-02-04| 788.25
#2013-02-05| 793.00
#2013-02-06| 800.96
#2013-02-07| 804.31
#2013-02-08| 805.58
#2013-02-11| 806.52
#2013-02-12| 810.82
#2013-02-13| 811.28
#2013-02-14| 808.44
#2013-02-15| 806.44
#2013-02-18| 806.44
#2013-02-19| 813.81
#2013-02-20| 807.19
#2013-02-21| 801.62
#2013-02-22| 808.58
#2013-02-25| 795.51
#2013-02-26| 792.76
#2013-02-27| 799.16
#2013-02-28| 801.26
#2013-03-01| 800.99
#2013-03-04| 806.59
#2013-03-05| 811.42
#2013-03-06| 808.82
#2013-03-07| 807.51
#2013-03-08| 814.28
#2013-03-11| 818.58
#2013-03-12| 813.00
#2013-03-13| 811.70
#2013-03-14| 812.21
#2013-03-15| 813.81
#2013-03-18| 809.16
#2013-03-19| 809.90
#2013-03-20| 820.42
#2013-03-21| 820.84
#2013-03-22| 825.91
#2013-03-25| 827.27
#2013-03-26| 833.90
#2013-03-27| 836.97
#2013-03-28| 851.42
#2013-03-29| 851.42
#2013-04-01| 850.96
#2013-04-02| 852.76
#2013-04-03| 837.37
#2013-04-04| 843.27
#2013-04-05| 842.17
#2013-04-08| 854.93
#2013-04-09| 856.51
#2013-04-10| 865.64
#2013-04-11| 865.57
#2013-04-12| 866.24
#2013-04-15| 845.76
#2013-04-16| 861.49
#2013-04-17| 854.21
#2013-04-18| 862.60
#2013-04-19| 875.28
#2013-04-22| 877.32
#2013-04-23| 876.77
#2013-04-24| 880.12
#2013-04-25| 881.77
#2013-04-26| 879.97
#2013-04-29| 889.03
#2013-04-30| 889.78
#2013-05-01| 869.57
#2013-05-02| 867.85
#2013-05-03| 869.35
#2013-05-06| 867.64
#2013-05-07| 874.63
#2013-05-08| 873.12
#2013-05-09| 863.62
#2013-05-10| 864.81
#2013-05-13| 865.55
#2013-05-14| 872.60
#2013-05-15| 880.57
#2013-05-16| 875.64
#2013-05-17| 887.92
#2013-05-20| 889.22
#2013-05-21| 891.20
#2013-05-22| 876.12
#2013-05-23| 868.69
#2013-05-24| 862.75
#2013-05-27| 862.75
#2013-05-28| 860.09
#2013-05-29| 847.04
#2013-05-30| 849.91
#2013-05-31| 843.83
#2013-06-03| 847.29
#2013-06-04| 834.70
#2013-06-05| 822.80
#2013-06-06| 831.77
#2013-06-07| 842.21
#2013-06-10| 840.44
#2013-06-11| 832.43
#2013-06-12| 859.19
#2013-06-13| 874.98
#2013-06-14| 877.95
#2013-06-17| 881.79
#2013-06-18| 886.16
#2013-06-19| 868.21
#2013-06-20| 843.87
#2013-06-21| 847.64
#2013-06-24| 843.56
#2013-06-25| 852.40
#2013-06-26| 859.98
#2013-06-27| 864.82
#2013-06-28| 865.68
#2013-07-01| 864.38
#2013-07-02| 863.41
#2013-07-03| 861.24
#2013-07-04| 861.24
#2013-07-05| 865.33
#2013-07-08| 881.29
#2013-07-09| 891.85
#2013-07-10| 891.06
#2013-07-11| 898.26
#2013-07-12| 900.63
#2013-07-15| 911.50
#2013-07-16| 906.25
#2013-07-17| 907.57
#2013-07-18| 914.77
#2013-07-19| 916.80
#2013-07-22| 915.87
#2013-07-23| 916.52
#2013-07-24| 904.63
#2013-07-25| 948.61
#2013-07-26| 948.83
#2013-07-29| 943.34
#2013-07-30| 940.91
#2013-07-31| 943.58
#2013-08-01| 958.07
#2013-08-02| 950.41
#2013-08-05| 948.57
#2013-08-06| 941.49
#2013-08-07| 940.44
#2013-08-08| 941.89
#2013-08-09| 937.26
#2013-08-12| 937.00
#2013-08-13| 930.03
#2013-08-14| 923.85
#2013-08-15| 909.46
#2013-08-16| 902.20
#2013-08-19| 899.24
#2013-08-20| 905.87
#2013-08-21| 900.95
#2013-08-22| 905.04
#2013-08-23| 909.71
#2013-08-26| 906.74
#2013-08-27| 902.85
#2013-08-28| 901.79
#2013-08-29| 898.98
#2013-08-30| 893.10
#2013-09-02| 893.10
#2013-09-03| 885.26
#2013-09-04| 888.13
#2013-09-05| 882.80
#2013-09-06| 886.80
#2013-09-09| 894.13
#2013-09-10| 903.10
#2013-09-11| 894.38
#2013-09-12| 892.97
#2013-09-13| 900.12
#2013-09-16| 900.24
#2013-09-17| 905.70
#2013-09-18| 926.74
#2013-09-19| 925.59
#2013-09-20| 917.74
#2013-09-23| 927.18
#2013-09-24| 926.79
#2013-09-25| 923.81
#2013-09-26| 929.26
#2013-09-27| 923.86
#2013-09-30| 927.88
#2013-10-01| 934.30
#2013-10-02| 931.31
#2013-10-03| 921.69
#2013-10-04| 926.50
#2013-10-07| 917.92
#2013-10-08| 915.52
#2013-10-09| 912.53
#2013-10-10| 929.27
#2013-10-11| 937.53
#2013-10-14| 934.42
#2013-10-15| 922.80
#2013-10-16| 932.81
#2013-10-17| 943.15
#2013-10-18| 950.47
#2013-10-21| 954.21
#2013-10-22| 967.77
#2013-10-23| 962.85
#2013-10-24| 967.36
#2013-10-25| 974.75
#2013-10-28| 972.22
#2013-10-29| 976.40
#2013-10-30| 970.20
#2013-10-31| 968.33
#2013-11-01| 968.46
#2013-11-04| 971.10
#2013-11-05| 962.41
#2013-11-06| 971.84
#2013-11-07| 953.95
#2013-11-08| 956.83
#2013-11-11| 959.48
#2013-11-12| 952.61
#2013-11-13| 959.29
#2013-11-14| 962.73
#2013-11-15| 968.58
#2013-11-18| 963.40
#2013-11-19| 955.23
#2013-11-20| 946.68
#2013-11-21| 949.20
#2013-11-22| 958.95
#2013-11-25| 959.01
#2013-11-26| 954.54
#2013-11-27| 950.54
#2013-11-28| 950.54
#2013-11-29| 946.63
#2013-12-02| 942.24
#2013-12-03| 952.21
#2013-12-04| 949.51
#2013-12-05| 945.57
#2013-12-06| 958.32
#2013-12-09| 957.19
#2013-12-10| 946.52
#2013-12-11| 936.21
#2013-12-12| 942.58
#2013-12-13| 941.44
#2013-12-16| 944.01
#2013-12-17| 943.29
#2013-12-18| 955.25
#2013-12-19| 954.95
#2013-12-20| 971.61
#2013-12-23| 971.69
#2013-12-24| 974.96
#2013-12-25| 974.96
#2013-12-26| 976.76
#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|1028.98
#2014-02-07|1034.21
#2014-02-10|1036.81
#2014-02-11|1045.11
#2014-02-12|1040.94
#2014-02-13|1048.29
#2014-02-14|1049.53
#2014-02-17| .
#2014-02-18|1054.61
#2014-02-19|1052.00
#2014-02-20|1061.30
#2014-02-21|1060.08
#2014-02-24|1060.25
#2014-02-25|1052.01
#2014-02-26|1048.42
#2014-02-27|1044.53
#2014-02-28|1051.08
#2014-03-03|1042.68
#2014-03-04|1057.94
#2014-03-05|1050.43
#2014-03-06|1047.07
#2014-03-07|1048.14
#2014-03-10|1044.25
#2014-03-11|1035.04
#2014-03-12|1039.68
#2014-03-13|1041.29
#2014-03-14|1049.57
#2014-03-17|1056.74
#2014-03-18|1062.55
#2014-03-19|1048.80
#2014-03-20|1041.77
#2014-03-21|1041.00
#2014-03-24|1036.05
#2014-03-25|1038.60
#2014-03-26|1034.32
#2014-03-27|1043.08
#2014-03-28|1042.73
#2014-03-31|1052.52
#2014-04-01|1058.42
#2014-04-02|1060.23
#2014-04-03|1062.95
#2014-04-04|1062.68
#2014-04-07|1051.49
#2014-04-08|1061.37
#2014-04-09|1066.90
#2014-04-10|1060.21
#2014-04-11|1056.20
#2014-04-14|1063.88
#2014-04-15|1077.14
#2014-04-16|1092.98
#2014-04-17|1090.63
#2014-04-18| .
#2014-04-21|1091.80
#2014-04-22|1095.81
#2014-04-23|1098.57
#2014-04-24|1097.11
#2014-04-25|1100.03
#2014-04-28|1106.39
#2014-04-29|1110.52
#2014-04-30|1117.37
#2014-05-01|1120.36
#2014-05-02|1108.54
#2014-05-05|1117.96
#2014-05-06|1111.64
#2014-05-07|1123.04
#2014-05-08|1115.03
#2014-05-09|1106.27
#2014-05-12|1108.50
#2014-05-13|1108.74
#2014-05-14|1117.45
#2014-05-15|1113.80
#2014-05-16|1117.07
#2014-05-19|1114.24
#2014-05-20|1119.53
#2014-05-21|1124.98
#2014-05-22|1135.47
#2014-05-23|1140.04
#2014-05-26| .
#2014-05-27|1136.94
#2014-05-28|1140.83
#2014-05-29|1137.90
#2014-05-30|1139.48
#2014-06-02|1148.61
#2014-06-03|1144.08
#2014-06-04|1146.94
#2014-06-05|1158.18
#2014-06-06|1160.60
#2014-06-09|1155.59
#2014-06-10|1147.37
#2014-06-11|1139.56
#2014-06-12|1140.07
#2014-06-13|1146.27
#2014-06-16|1157.30
#2014-06-17|1151.72
#2014-06-18|1160.11
#2014-06-19|1170.34
#2014-06-20|1171.99
#2014-06-23|1175.70
#2014-06-24|1174.80
#2014-06-25|1187.80
#2014-06-26|1186.60
#2014-06-27|1188.36
#2014-06-30|1194.56
#2014-07-01|1192.19
#2014-07-02|1181.44
#2014-07-03|1177.05
#2014-07-04| .
#2014-07-07|1171.36
#2014-07-08|1177.03
#2014-07-09|1180.21
#2014-07-10|1184.77
#2014-07-11|1182.58
#2014-07-14|1179.28
#2014-07-15|1175.98
#2014-07-16|1177.22
#2014-07-17|1166.31
#2014-07-18|1180.68
#2014-07-21|1174.57
#2014-07-22|1182.80
#2014-07-23|1178.80
#2014-07-24|1181.77
#2014-07-25|1170.30
#2014-07-28|1176.17
#2014-07-29|1170.25
#2014-07-30|1156.26
#2014-07-31|1130.06
#2014-08-01|1123.23
#2014-08-04|1126.54
#2014-08-05|1110.79
#2014-08-06|1101.60
#2014-08-07|1099.46
#2014-08-08|1119.22
#2014-08-11|1118.76
#2014-08-12|1122.16
#2014-08-13|1132.33
#2014-08-14|1140.77
#2014-08-15|1152.38
#2014-08-18|1148.88
#2014-08-19|1163.09
#2014-08-20|1165.98
#2014-08-21|1167.06
#2014-08-22|1163.67
#2014-08-25|1168.70
#2014-08-26|1167.42
#2014-08-27|1177.13
#2014-08-28|1185.46
#2014-08-29|1192.27
#2014-09-01| .
#2014-09-02|1192.06
#2014-09-03|1195.89
#2014-09-04|1193.65
#2014-09-05|1206.58
#2014-09-08|1203.89
#2014-09-09|1191.39
#2014-09-10|1181.14
#2014-09-11|1180.63
#2014-09-12|1155.75
#2014-09-15|1157.38
#2014-09-16|1171.23
#2014-09-17|1168.32
#2014-09-18|1161.80
#2014-09-19|1165.40
#2014-09-22|1149.99
#2014-09-23|1142.35
#2014-09-24|1136.05
#2014-09-25|1123.82
#2014-09-26|1129.17
#2014-09-29|1143.39
#2014-09-30|1140.86
#2014-10-01|1132.09
#2014-10-02|1128.30
#2014-10-03|1137.37
#2014-10-06|1139.67
#2014-10-07|1127.92
#2014-10-08|1137.25
#2014-10-09|1095.31
#2014-10-10|1095.26
#2014-10-13|1069.93
#2014-10-14|1061.57
#2014-10-15|1064.36
#2014-10-16|1087.81
#2014-10-17|1099.71
#2014-10-20|1113.63
#2014-10-21|1136.93
#2014-10-22|1128.75
#2014-10-23|1141.49
#2014-10-24|1145.14
#2014-10-27|1139.49
#2014-10-28|1150.92
#2014-10-29|1145.51
#2014-10-30|1149.02
#2014-10-31|1151.39
#2014-11-03|1152.28
#2014-11-04|1133.08
#2014-11-05|1153.06
#2014-11-06|1149.31
#2014-11-07|1161.83
#2014-11-10|1154.29
#2014-11-11|1151.92
#2014-11-12|1140.33
#2014-11-13|1125.63
#2014-11-14|1122.24
#2014-11-17|1130.12
#2014-11-18|1131.66
#2014-11-19|1134.32
#2014-11-20|1142.24
#2014-11-21|1149.16
#2014-11-24|1146.88
#2014-11-25|1147.03
#2014-11-26|1149.97
#2014-11-27| .
#2014-11-28|1125.71
#2014-12-01|1109.09
#2014-12-02|1117.20
#2014-12-03|1123.24
#2014-12-04|1124.26
#2014-12-05|1119.16
#2014-12-08|1089.02
#2014-12-09|1102.28
#2014-12-10|1063.97
#2014-12-11|1066.50
#2014-12-12|1041.02
#2014-12-15|1026.62
#2014-12-16|1028.16
#2014-12-17|1063.61
#2014-12-18|1094.89
#2014-12-19|1106.66
#2014-12-22|1105.92
#2014-12-23|1110.14
#2014-12-24|1118.40
#2014-12-25| .
#2014-12-26|1129.26
#2014-12-29|1144.29
#2014-12-30|1128.68
#2014-12-31|1111.18
#2015-01-01| .
#2015-01-02|1116.86
#2015-01-05|1079.32
#2015-01-06|1057.40
#2015-01-07|1062.90
#2015-01-08|1074.32
#2015-01-09|1058.32
#2015-01-12|1049.39
#2015-01-13|1046.73
#2015-01-14|1057.76
#2015-01-15|1059.37
#2015-01-16|1073.43
#2015-01-19| .
#2015-01-20|1076.37
#2015-01-21|1091.15
#2015-01-22|1090.72
#2015-01-23|1086.60
#2015-01-26|1087.73
#2015-01-27|1084.49
#2015-01-28|1062.26
#2015-01-29|1074.08
#2015-01-30|1068.07
#2015-02-02|1086.14
#2015-02-03|1108.24
#2015-02-04|1091.81
#2015-02-05|1117.30
#2015-02-06|1091.60
#2015-02-09|1083.79
#2015-02-10|1100.75
#2015-02-11|1080.01
#2015-02-12|1084.13
#2015-02-13|1085.77
#2015-02-16| .
#2015-02-17|1086.68
#2015-02-18|1099.61
#2015-02-19|1086.03
#2015-02-20|1089.88
#2015-02-23|1089.22
#2015-02-24|1083.41
#2015-02-25|1077.64
#2015-02-26|1057.32
#2015-02-27|1061.21
#2015-03-02|1046.52
#2015-03-03|1056.05
#2015-03-04|1049.40
#2015-03-05|1063.46
#2015-03-06|1049.53
#2015-03-09|1046.52
#2015-03-10|1038.36
#2015-03-11|1025.77
#2015-03-12|1039.40
#2015-03-13|1022.54
#2015-03-16|1034.86
#2015-03-17|1041.99
#2015-03-18|1078.67
#2015-03-19|1062.80
#2015-03-20|1082.83
#2015-03-23|1083.05
#2015-03-24|1071.14
#2015-03-25|1073.93
#2015-03-26|1064.99
#2015-03-27|1073.48
#2015-03-30|1087.87
#2015-03-31|1083.39
#2015-04-01|1081.55
#2015-04-02|1086.96
#2015-04-03| .
#2015-04-06|1101.21
#2015-04-07|1096.77
#2015-04-08|1093.12
#2015-04-09|1096.75
#2015-04-10|1101.86
#2015-04-13|1092.74
#2015-04-14|1104.20
#2015-04-15|1121.17
#2015-04-16|1110.75
#2015-04-17|1103.48
#2015-04-20|1110.47
#2015-04-21|1102.80
#2015-04-22|1110.12
#2015-04-23|1119.20
#2015-04-24|1121.25
#2015-04-27|1112.88
#2015-04-28|1118.42
#2015-04-29|1117.41
#2015-04-30|1100.43
#2015-05-01|1109.19
#2015-05-04|1107.47
#2015-05-05|1087.13
#2015-05-06|1072.17
#2015-05-07|1070.04
#2015-05-08|1088.91
#2015-05-11|1078.49
#2015-05-12|1080.00
#2015-05-13|1078.43
#2015-05-14|1089.43
#2015-05-15|1105.10
#2015-05-18|1110.44
#2015-05-19|1105.35
#2015-05-20|1105.59
#2015-05-21|1104.33
#2015-05-22|1101.29
#2015-05-25| .
#2015-05-26|1086.76
#2015-05-27|1088.54
#2015-05-28|1086.64
#2015-05-29|1087.03
#2015-06-01|1079.41
#2015-06-02|1073.91
#2015-06-03|1064.19
#2015-06-04|1051.55
#2015-06-05|1043.90
#2015-06-08|1039.53
#2015-06-09|1038.63
#2015-06-10|1040.84
#2015-06-11|1041.27
#2015-06-12|1031.56
#2015-06-15|1032.26
#2015-06-16|1035.24
#2015-06-17|1047.34
#2015-06-18|1053.15
#2015-06-19|1043.69
#2015-06-22|1054.71
#2015-06-23|1050.04
#2015-06-24|1042.61
#2015-06-25|1027.36
#2015-06-26|1032.29
#2015-06-29|1019.27
#2015-06-30|1019.83
#2015-07-01|1008.66
#2015-07-02|1024.65
#2015-07-03| .
#2015-07-06|1012.58
#2015-07-07|1033.42
#2015-07-08|1020.03
#2015-07-09|1010.25
#2015-07-10|1019.00
#2015-07-13|1030.43
#2015-07-14|1033.70
#2015-07-15|1023.60
#2015-07-16|1033.45
#2015-07-17|1016.49
#2015-07-20|1005.89
#2015-07-21|1008.33
#2015-07-22| 998.90
#2015-07-23| 993.86
#2015-07-24| 988.29
#2015-07-27| 993.03
#2015-07-28|1008.50
#2015-07-29|1018.80
#2015-07-30|1013.17
#2015-07-31|1013.59
#2015-08-03| 996.12
#2015-08-04| 981.15
#2015-08-05| 976.59
#2015-08-06| 977.53
#2015-08-07| 978.81
#2015-08-10| 996.15
#2015-08-11| 999.38
#2015-08-12|1023.70
#2015-08-13|1009.25
#2015-08-14|1013.66
#2015-08-17|1017.34
#2015-08-18|1002.71
#2015-08-19| 994.42
#2015-08-20| 972.20
#2015-08-21| 955.36
#2015-08-24| 944.97
#2015-08-25| 926.93
#2015-08-26| 946.62
#2015-08-27| 975.12
#2015-08-28| 989.65
#2015-08-31| 987.84
#2015-09-01| 959.25
#2015-09-02| 962.69
#2015-09-03| 964.99
#2015-09-04| 954.54
#2015-09-07| .
#2015-09-08| 974.11
#2015-09-09| 958.88
#2015-09-10| 956.54
#2015-09-11| 949.80
#2015-09-14| 945.61
#2015-09-15| 956.08
#2015-09-16| 970.91
#2015-09-17| 975.28
#2015-09-18| 963.50
#2015-09-21| 972.94
#2015-09-22| 969.11
#2015-09-23| 957.81
#2015-09-24| 957.36
#2015-09-25| 968.23
#2015-09-28| 951.43
#2015-09-29| 936.34
#2015-09-30| 964.00
#2015-10-01| 964.70
#2015-10-02| 990.35
#2015-10-05|1017.23
#2015-10-06|1012.92
#2015-10-07|1023.28
#2015-10-08|1032.78
#2015-10-09|1028.89
#2015-10-12|1029.87
#2015-10-13|1021.55
#2015-10-14|1019.93
#2015-10-15|1040.02
#2015-10-16|1045.59
#2015-10-19|1046.38
#2015-10-20|1044.64
#2015-10-21|1033.41
#2015-10-22|1036.63
#2015-10-23|1022.01
#2015-10-26|1053.89
#2015-10-27|1040.92
#2015-10-28|1043.65
#2015-10-29|1042.42
#2015-10-30|1054.03
#2015-11-02|1058.44
#2015-11-03|1059.55
#2015-11-04|1059.81
#2015-11-05|1037.50
#2015-11-06|1008.74
#2015-11-09| 996.03
#2015-11-10|1003.91
#2015-11-11| 998.92
#2015-11-12| 979.74
#2015-11-13| 977.34
#2015-11-16| 994.19
#2015-11-17| 982.05
#2015-11-18| 997.68
#2015-11-19|1000.68
#2015-11-20| 999.53
#2015-11-23|1000.86
#2015-11-24|1007.89
#2015-11-25|1002.87
#2015-11-26| .
#2015-11-27|1000.78
#2015-11-30| 997.81
#2015-12-01|1001.41
#2015-12-02| 976.88
#2015-12-03| 962.17
#2015-12-04| 954.55
#2015-12-07| 928.85
#2015-12-08| 928.94
#2015-12-09| 934.52
#2015-12-10| 922.89
#2015-12-11| 902.52
#2015-12-14| 904.70
#2015-12-15| 915.79
#2015-12-16| 931.33
#2015-12-17| 923.27
#2015-12-18| 911.10
#2015-12-21| 928.76
#2015-12-22| 945.85
#2015-12-23| 965.50
#2015-12-24| 963.37
#2015-12-25| .
#2015-12-28| 969.00
#2015-12-29| 973.50
#2015-12-30| 968.09
#2015-12-31| 966.13
#2016-01-01| .
#2016-01-04| 968.06
#2016-01-05| 975.10
#2016-01-06| 968.77
#2016-01-07| 947.82
#2016-01-08| 951.55
#2016-01-11| 950.92
#2016-01-12| 939.83
#2016-01-13| 929.06
#2016-01-14| 959.77
#2016-01-15| 946.20
#2016-01-18| .
#2016-01-19| 946.82
#2016-01-20| 925.61
#2016-01-21| 943.61
#2016-01-22| 980.05
#2016-01-25| 957.99
#2016-01-26| 974.99
#2016-01-27| 964.28
#2016-01-28| 992.95
#2016-01-29|1019.05
#2016-02-01|1036.70
#2016-02-02|1037.85
#2016-02-03|1059.06
#2016-02-04|1061.61
#2016-02-05|1061.01
#2016-02-08|1046.66
#2016-02-09|1034.44
#2016-02-10|1035.99
#2016-02-11|1018.77
#2016-02-12|1025.09
#2016-02-15| .
#2016-02-16|1035.50
#2016-02-17|1042.87
#2016-02-18|1054.84
#2016-02-19|1044.24
#2016-02-22|1051.66
#2016-02-23|1045.85
#2016-02-24|1051.10
#2016-02-25|1055.89
#2016-02-26|1056.28
#2016-02-29|1063.04
#2016-03-01|1064.01
#2016-03-02|1090.60
#2016-03-03|1103.32
#2016-03-04|1111.53
#2016-03-07|1118.28
#2016-03-08|1108.93
#2016-03-09|1117.56
#2016-03-10|1123.57
#2016-03-11|1130.05
#2016-03-14|1132.95
#2016-03-15|1131.92
#2016-03-16|1154.38
#2016-03-17|1166.76
#2016-03-18|1160.59
#2016-03-21|1152.63
#2016-03-22|1155.99
#2016-03-23|1150.31
#2016-03-24|1158.77
#2016-03-25| .
#2016-03-28|1155.99
#2016-03-29|1177.63
#2016-03-30|1176.75
#2016-03-31|1181.10
#2016-04-01|1182.48
#2016-04-04|1167.83
#2016-04-05|1150.02
#2016-04-06|1157.78
#2016-04-07|1160.66
#2016-04-08|1174.10
#2016-04-11|1169.82
#2016-04-12|1190.05
#2016-04-13|1187.54
#2016-04-14|1180.26
#2016-04-15|1188.16
#2016-04-18|1192.90
#2016-04-19|1213.72
#2016-04-20|1191.69
#2016-04-21|1162.73
#2016-04-22|1177.65
#2016-04-25|1179.45
#2016-04-26|1188.10
#2016-04-27|1195.18
#2016-04-28|1190.90
#2016-04-29|1200.82
#2016-05-02|1206.58
#2016-05-03|1204.30
#2016-05-04|1235.01
#2016-05-05|1232.07
#2016-05-06|1234.68
#2016-05-09|1240.22
#2016-05-10|1248.21
#2016-05-11|1248.78
#2016-05-12|1252.80
#2016-05-13|1259.62
#2016-05-16|1271.77
#2016-05-17|1246.07
#2016-05-18|1223.17
#2016-05-19|1234.15
#2016-05-20|1244.72
#2016-05-23|1234.61
#2016-05-24|1251.66
#2016-05-25|1255.72
#2016-05-26|1259.07
#2016-05-27|1264.16
#2016-05-30| .
#2016-05-31|1260.24
#2016-06-01|1268.30
#2016-06-02|1269.64
#2016-06-03|1288.48
#2016-06-06|1295.38
#2016-06-07|1300.67
#2016-06-08|1309.51
#2016-06-09|1327.24
#2016-06-10|1312.48
#2016-06-13|1309.65
#2016-06-14|1321.58
#2016-06-15|1313.60
#2016-06-16|1318.54
#2016-06-17|1320.12
#2016-06-20|1318.89
#2016-06-21|1329.86
#2016-06-22|1323.81
#2016-06-23|1332.10
#2016-06-24|1326.41
#2016-06-27|1327.55
#2016-06-28|1336.83
#2016-06-29|1350.22
#2016-06-30|1382.39
#2016-07-01|1377.52
#2016-07-04| .
#2016-07-05|1378.81
#2016-07-06|1383.82
#2016-07-07|1358.29
#2016-07-08|1366.46
#2016-07-11|1369.39
#2016-07-12|1371.89
#2016-07-13|1373.97
#2016-07-14|1367.00
#2016-07-15|1372.24
#2016-07-18|1370.46
#2016-07-19|1367.48
#2016-07-20|1362.33
#2016-07-21|1360.07
#2016-07-22|1369.73
#2016-07-25|1359.71
#2016-07-26|1352.81
#2016-07-27|1333.78
#2016-07-28|1342.74
#2016-07-29|1350.83
#2016-08-01|1336.18
#2016-08-02|1342.21
#2016-08-03|1345.87
#2016-08-04|1343.85
#2016-08-05|1333.47
#2016-08-08|1334.09
#2016-08-09|1330.66
#2016-08-10|1329.21
#2016-08-11|1332.40
#2016-08-12|1335.65
#2016-08-15|1321.94
#2016-08-16|1303.82
#2016-08-17|1318.80
#2016-08-18|1346.17
#2016-08-19|1336.33
#2016-08-22|1331.09
#2016-08-23|1328.92
#2016-08-24|1321.09
#2016-08-25|1323.92
#2016-08-26|1304.25
#2016-08-29|1316.24
#2016-08-30|1304.99
#2016-08-31|1301.97
#2016-09-01|1299.67
#2016-09-02|1321.26
#2016-09-05| .
#2016-09-06|1333.98
#2016-09-07|1347.47
#2016-09-08|1354.66
#2016-09-09|1293.70
#2016-09-12|1309.98
#2016-09-13|1278.36
#2016-09-14|1275.67
#2016-09-15|1287.63
#2016-09-16|1294.51
#2016-09-19|1316.98
#2016-09-20|1315.91
#2016-09-21|1352.40
#2016-09-22|1368.24
#2016-09-23|1349.27
#2016-09-26|1346.65
#2016-09-27|1335.52
#2016-09-28|1345.38
#2016-09-29|1325.44
#2016-09-30|1320.83
#2016-10-03|1307.26
#2016-10-04|1271.08
#2016-10-05|1265.91
#2016-10-06|1266.60
#2016-10-07|1257.33
#2016-10-10|1274.30
#2016-10-11|1246.82
#2016-10-12|1262.71
#2016-10-13|1277.25
#2016-10-14|1278.70
#2016-10-17|1281.15
#2016-10-18|1289.95
#2016-10-19|1292.62
#2016-10-20|1289.51
#2016-10-21|1282.04
#2016-10-24|1282.70
#2016-10-25|1286.55
#2016-10-26|1286.67
#2016-10-27|1279.74
#2016-10-28|1279.32
#2016-10-31|1307.01
#2016-11-01|1277.55
#2016-11-02|1251.33
#2016-11-03|1257.88
#2016-11-04|1251.38
#2016-11-07|1285.33
#2016-11-08|1300.94
#2016-11-09|1290.29
#2016-11-10|1254.05
#2016-11-11|1253.18
#2016-11-14|1262.51
#2016-11-15|1290.09
#2016-11-16|1287.53
#2016-11-17|1282.93
#2016-11-18|1293.32
#2016-11-21|1327.17
#2016-11-22|1334.64
#2016-11-23|1324.38
#2016-11-24| .
#2016-11-25|1342.38
#2016-11-28|1341.61
#2016-11-29|1357.96
#2016-11-30|1338.47
#2016-12-01|1326.21
#2016-12-02|1333.19
#2016-12-05|1341.64
#2016-12-06|1339.59
#2016-12-07|1360.48
#2016-12-08|1375.74
#2016-12-09|1369.37
#2016-12-12|1373.87
#2016-12-13|1387.15
#2016-12-14|1360.12
#2016-12-15|1375.46
#2016-12-16|1387.65
#2016-12-19|1392.96
#2016-12-20|1393.42
#2016-12-21|1392.51
#2016-12-22|1394.24
#2016-12-23|1396.62
#2016-12-26| .
#2016-12-27|1399.21
#2016-12-28|1379.33
#2016-12-29|1393.53
#2016-12-30|1382.99
#2017-01-02| .
#2017-01-03|1388.13
#2017-01-04|1401.10
#2017-01-05|1401.06
#2017-01-06|1391.48
#2017-01-09|1368.26
#2017-01-10|1362.61
#2017-01-11|1379.62
#2017-01-12|1386.21
#2017-01-13|1387.54
#2017-01-16| .
#2017-01-17|1391.89
#2017-01-18|1398.86
#2017-01-19|1383.90
#2017-01-20|1393.59
#2017-01-23|1384.22
#2017-01-24|1393.11
#2017-01-25|1388.10
#2017-01-26|1395.11
#2017-01-27|1386.95
#2017-01-30|1370.32
#2017-01-31|1398.73
#2017-02-01|1374.26
#2017-02-02|1395.27
#2017-02-03|1413.50
#2017-02-06|1401.18
#2017-02-07|1397.71
#2017-02-08|1401.32
#2017-02-09|1404.69
#2017-02-10|1414.73
#2017-02-13|1416.01
#2017-02-14|1408.67
#2017-02-15|1407.46
#2017-02-16|1413.11
#2017-02-17|1409.79
#2017-02-20| .
#2017-02-21|1420.66
#2017-02-22|1421.30
#2017-02-23|1443.39
#2017-02-24|1439.30
#2017-02-27|1437.87
#2017-02-28|1443.92
#2017-03-01|1454.55
#2017-03-02|1456.42
#2017-03-03|1456.55
#2017-03-06|1453.89
#2017-03-07|1451.15
#2017-03-08|1421.05
#2017-03-09|1418.73
#2017-03-10|1432.00
#2017-03-13|1428.72
#2017-03-14|1417.11
#2017-03-15|1444.36
#2017-03-16|1435.27
#2017-03-17|1441.31
#2017-03-20|1432.84
#2017-03-21|1441.67
#2017-03-22|1447.62
#2017-03-23|1448.72
#2017-03-24|1453.05
#2017-03-27|1454.07
#2017-03-28|1453.37
#2017-03-29|1462.07
#2017-03-30|1455.56
#2017-03-31|1459.98
#2017-04-03|1458.70
#2017-04-04|1468.61
#2017-04-05|1475.05
#2017-04-06|1481.24
#2017-04-07|1476.39
#2017-04-10|1461.45
#2017-04-11|1462.39
#2017-04-12|1459.94
#2017-04-13|1445.79
#2017-04-14| .
#2017-04-17|1455.28
#2017-04-18|1456.47
#2017-04-19|1448.03
#2017-04-20|1444.81
#2017-04-21|1444.26
#2017-04-24|1452.48
#2017-04-25|1463.79
#2017-04-26|1467.26
#2017-04-27|1463.94
#2017-04-28|1455.50
#2017-05-01|1453.32
#2017-05-02|1445.20
#2017-05-03|1434.56
#2017-05-04|1425.03
#2017-05-05|1448.35
#2017-05-08|1450.94
#2017-05-09|1430.21
#2017-05-10|1437.81
#2017-05-11|1437.51
#2017-05-12|1441.42
#2017-05-15|1446.95
#2017-05-16|1427.32
#2017-05-17|1418.67
#2017-05-18|1419.68
#2017-05-19|1438.88
#2017-05-22|1449.48
#2017-05-23|1461.58
#2017-05-24|1470.98
#2017-05-25|1480.83
#2017-05-26|1475.84
#2017-05-29| .
#2017-05-30|1470.91
#2017-05-31|1473.57
#2017-06-01|1488.40
#2017-06-02|1486.86
#2017-06-05|1472.64
#2017-06-06|1473.88
#2017-06-07|1466.18
#2017-06-08|1458.26
#2017-06-09|1465.64
#2017-06-12|1468.22
#2017-06-13|1476.31
#2017-06-14|1482.70
#2017-06-15|1477.63
#2017-06-16|1500.87
#2017-06-19|1487.13
#2017-06-20|1459.30
#2017-06-21|1448.45
#2017-06-22|1443.68
#2017-06-23|1450.66
#2017-06-26|1467.77
#2017-06-27|1460.95
#2017-06-28|1454.55
#2017-06-29|1448.58
#2017-06-30|1452.63
#2017-07-03|1455.05
#2017-07-04| .
#2017-07-05|1440.63
#2017-07-06|1450.09
#2017-07-07|1453.59
#2017-07-10|1444.64
#2017-07-11|1439.95
#2017-07-12|1467.24
#2017-07-13|1462.32
#2017-07-14|1475.93
#2017-07-17|1482.26
#2017-07-18|1482.89
#2017-07-19|1497.55
#2017-07-20|1510.10
#2017-07-21|1516.58
#2017-07-24|1518.19
#2017-07-25|1534.87
#2017-07-26|1536.80
#2017-07-27|1548.26
#2017-07-28|1540.09
#2017-07-31|1541.39
#2017-08-01|1549.22
#2017-08-02|1539.91
#2017-08-03|1513.82
#2017-08-04|1514.23
#2017-08-07|1506.34
#2017-08-08|1505.59
#2017-08-09|1507.48
#2017-08-10|1503.87
#2017-08-11|1500.02
#2017-08-14|1506.81
#2017-08-15|1491.71
#2017-08-16|1495.99
#2017-08-17|1484.20
#2017-08-18|1489.26
#2017-08-21|1490.17
#2017-08-22|1517.93
#2017-08-23|1523.26
#2017-08-24|1526.47
#2017-08-25|1528.95
#2017-08-28|1522.09
#2017-08-29|1522.44
#2017-08-30|1525.77
#2017-08-31|1530.98
#2017-09-01|1536.53
#2017-09-04| .
#2017-09-05|1536.61
#2017-09-06|1544.59
#2017-09-07|1550.92
#2017-09-08|1547.63
#2017-09-11|1560.94
#2017-09-12|1543.74
#2017-09-13|1541.43
#2017-09-14|1555.68
#2017-09-15|1549.06
#2017-09-18|1538.30
#2017-09-19|1530.91
#2017-09-20|1523.17
#2017-09-21|1509.39
#2017-09-22|1499.08
#2017-09-25|1518.19
#2017-09-26|1518.17
#2017-09-27|1512.09
#2017-09-28|1511.56
#2017-09-29|1506.05
#2017-10-02|1517.00
#2017-10-03|1514.28
#2017-10-04|1521.16
#2017-10-05|1526.86
#2017-10-06|1520.92
#2017-10-09|1522.07
#2017-10-10|1530.05
#2017-10-11|1535.23
#2017-10-12|1542.77
#2017-10-13|1539.39
#2017-10-16|1532.20
#2017-10-17|1539.20
#2017-10-18|1533.62
#2017-10-19|1543.87
#2017-10-20|1543.52
#2017-10-23|1534.42
#2017-10-24|1539.92
#2017-10-25|1516.10
#2017-10-26|1517.41
#2017-10-27|1531.99
#2017-10-30|1526.85
#2017-10-31|1534.17
#2017-11-01|1534.89
#2017-11-02|1522.46
#2017-11-03|1525.22
#2017-11-06|1525.96
#2017-11-07|1538.87
#2017-11-08|1541.10
#2017-11-09|1537.99
#2017-11-10|1524.65
#2017-11-13|1527.47
#2017-11-14|1533.15
#2017-11-15|1518.27
#2017-11-16|1521.81
#2017-11-17|1517.23
#2017-11-20|1514.32
#2017-11-21|1509.31
#2017-11-22|1510.24
#2017-11-23| .
#2017-11-24|1510.80
#2017-11-27|1509.15
#2017-11-28|1517.62
#2017-11-29|1525.78
#2017-11-30|1554.80
#2017-12-01|1552.51
#2017-12-04|1551.25
#2017-12-05|1540.57
#2017-12-06|1536.96
#2017-12-07|1545.42
#2017-12-08|1553.00
#2017-12-11|1554.90
#2017-12-12|1528.15
#2017-12-13|1527.22
#2017-12-14|1512.99
#2017-12-15|1512.68
#2017-12-18|1504.01
#2017-12-19|1484.62
#2017-12-20|1476.69
#2017-12-21|1471.23
#2017-12-22|1485.78
#2017-12-25| .
#2017-12-26|1480.49
#2017-12-27|1485.60
#2017-12-28|1497.52
#2017-12-29|1498.50
#2018-01-01| .
#2018-01-02|1506.11
#2018-01-03|1506.38
#2018-01-04|1511.42
#2018-01-05|1503.55
#2018-01-08|1515.49
#2018-01-09|1504.61
#2018-01-10|1487.30
#2018-01-11|1504.48
#2018-01-12|1503.51
#2018-01-15| .
#2018-01-16|1501.52
#2018-01-17|1514.04
#2018-01-18|1491.38
#2018-01-19|1491.17
#2018-01-22|1509.46
#2018-01-23|1523.77
#2018-01-24|1524.53
#2018-01-25|1537.12
#2018-01-26|1533.79
#2018-01-29|1518.58
#2018-01-30|1509.48
#2018-01-31|1510.54
#2018-02-01|1506.70
#2018-02-02|1474.52
#2018-02-05|1430.30
#2018-02-06|1427.20
#2018-02-07|1427.81
#2018-02-08|1400.15
#2018-02-09|1427.59
#2018-02-12|1442.82
#2018-02-13|1442.27
#2018-02-14|1441.34
#2018-02-15|1460.87
#2018-02-16|1459.43
#2018-02-19| .
#2018-02-20|1448.45
#2018-02-21|1430.34
#2018-02-22|1444.63
#2018-02-23|1475.66
#2018-02-26|1468.48
#2018-02-27|1452.21
#2018-02-28|1434.20
#2018-03-01|1436.21
#2018-03-02|1435.53
#2018-03-05|1452.49
#2018-03-06|1447.81
#2018-03-07|1441.90
#2018-03-08|1441.48
#2018-03-09|1452.91
#2018-03-12|1464.38
#2018-03-13|1465.73
#2018-03-14|1463.05
#2018-03-15|1455.92
#2018-03-16|1478.99
#2018-03-19|1456.20
#2018-03-20|1464.10
#2018-03-21|1477.01
#2018-03-22|1462.58
#2018-03-23|1444.97
#2018-03-26|1459.66
#2018-03-27|1469.35
#2018-03-28|1459.10
#2018-03-29|1479.42
#2018-03-30| .
#2018-04-02|1460.12
#2018-04-03|1474.23
#2018-04-04|1474.57
#2018-04-05|1492.70
#2018-04-06|1475.75
#2018-04-09|1475.93
#2018-04-10|1496.34
#2018-04-11|1499.30
#2018-04-12|1488.59
#2018-04-13|1495.10
#2018-04-16|1523.17
#2018-04-17|1526.41
#2018-04-18|1522.58
#2018-04-19|1520.82
#2018-04-20|1516.98
#2018-04-23|1528.69
#2018-04-24|1525.84
#2018-04-25|1527.63
#2018-04-26|1547.41
#2018-04-27|1558.23
#2018-04-30|1558.12
#2018-05-01|1562.10
#2018-05-02|1595.18
#2018-05-03|1604.68
#2018-05-04|1617.01
#2018-05-07|1620.54
#2018-05-08|1610.80
#2018-05-09|1614.63
#2018-05-10|1635.02
#2018-05-11|1641.87
#2018-05-14|1648.36
#2018-05-15|1642.29
#2018-05-16|1636.16
#2018-05-17|1631.39
#2018-05-18|1627.87
#2018-05-21|1632.59
#2018-05-22|1631.04
#2018-05-23|1644.38
#2018-05-24|1646.95
#2018-05-25|1642.58
#2018-05-28| .
#2018-05-29|1652.69
#2018-05-30|1688.95
#2018-05-31|1682.73
#2018-06-01|1678.42
#2018-06-04|1671.47
#2018-06-05|1666.88
#2018-06-06|1639.82
#2018-06-07|1652.37
#2018-06-08|1650.30
#2018-06-11|1651.82
#2018-06-12|1665.16
#2018-06-13|1657.12
#2018-06-14|1671.16
#2018-06-15|1659.81
#2018-06-18|1671.94
#2018-06-19|1684.62
#2018-06-20|1705.52
#2018-06-21|1689.90
#2018-06-22|1709.37
#2018-06-25|1705.95
#2018-06-26|1715.62
#2018-06-27|1720.02
#2018-06-28|1724.84
#2018-06-29|1724.51
#2018-07-02|1720.74
#2018-07-03|1730.61
#2018-07-04| .
#2018-07-05|1747.89
#2018-07-06|1767.59
#2018-07-09|1744.96
#2018-07-10|1753.80
#2018-07-11|1743.81
#2018-07-12|1748.12
#2018-07-13|1753.92
#2018-07-16|1735.93
#2018-07-17|1737.13
#2018-07-18|1732.55
#2018-07-19|1745.11
#2018-07-20|1734.23
#2018-07-23|1731.27
#2018-07-24|1734.22
#2018-07-25|1739.48
#2018-07-26|1751.06
#2018-07-27|1732.00
#2018-07-30|1733.66
#2018-07-31|1744.48
#2018-08-01|1708.02
#2018-08-02|1716.11
#2018-08-03|1716.34
#2018-08-06|1732.08
#2018-08-07|1736.24
#2018-08-08|1739.28
#2018-08-09|1742.89
#2018-08-10|1744.04
#2018-08-13|1737.72
#2018-08-14|1749.52
#2018-08-15|1733.22
#2018-08-16|1747.60
#2018-08-17|1754.56
#2018-08-20|1755.68
#2018-08-21|1743.48
#2018-08-22|1750.01
#2018-08-23|1734.05
#2018-08-24|1738.40
#2018-08-27|1736.99
#2018-08-28|1729.57
#2018-08-29|1727.18
#2018-08-30|1723.37
#2018-08-31|1715.17
#2018-09-03| .
#2018-09-04|1713.32
#2018-09-05|1729.02
#2018-09-06|1732.54
#2018-09-07|1720.33
#2018-09-10|1702.48
#2018-09-11|1717.54
#2018-09-12|1721.26
#2018-09-13|1740.99
#2018-09-14|1715.75
#2018-09-17|1744.82
#2018-09-18|1758.93
#2018-09-19|1747.57
#2018-09-20|1738.57
#2018-09-21|1750.26
#2018-09-24|1744.51
#2018-09-25|1730.96
#2018-09-26|1711.75
#2018-09-27|1728.85
#2018-09-28|1747.15
#2018-10-01|1730.56
#2018-10-02|1743.72
#2018-10-03|1736.57
#2018-10-04|1739.16
#2018-10-05|1755.01
#2018-10-08|1778.81
#2018-10-09|1779.81
#2018-10-10|1774.36
#2018-10-11|1729.74
#2018-10-12|1706.49
#2018-10-15|1725.63
#2018-10-16|1751.68
#2018-10-17|1751.45
#2018-10-18|1758.04
#2018-10-19|1783.68
#2018-10-22|1768.48
#2018-10-23|1762.10
#2018-10-24|1784.26
#2018-10-25|1756.30
#2018-10-26|1726.09
#2018-10-29|1737.58
#2018-10-30|1747.17
#2018-10-31|1715.47
#2018-11-01|1720.23
#2018-11-02|1706.58
#2018-11-05|1739.72
#2018-11-06|1763.89
#2018-11-07|1781.92
#2018-11-08|1771.38
#2018-11-09|1788.44
#2018-11-12|1794.40
#2018-11-13|1802.42
#2018-11-14|1787.86
#2018-11-15|1797.03
#2018-11-16|1813.95
#2018-11-19|1826.57
#2018-11-20|1806.64
#2018-11-21|1796.91
#2018-11-22| .
#2018-11-23|1797.10
#2018-11-26|1809.85
#2018-11-27|1800.93
#2018-11-28|1794.10
#2018-11-29|1770.93
#2018-11-30|1803.56
#2018-12-03|1827.67
#2018-12-04|1823.97
#2018-12-05| .
#2018-12-06|1838.30
#2018-12-07|1847.76
#2018-12-10|1849.25
#2018-12-11|1853.22
#2018-12-12|1855.25
#2018-12-13|1864.40
#2018-12-14|1850.36
#2018-12-17|1791.08
#2018-12-18|1776.56
#2018-12-19|1780.14
#2018-12-20|1782.81
#2018-12-21|1772.54
#2018-12-24|1668.20
#2018-12-25| .
#2018-12-26|1682.58
#2018-12-27|1699.00
#2018-12-28|1701.63
#2018-12-31|1716.78
#2019-01-01| .
#2019-01-02|1677.63
#2019-01-03|1687.00
#2019-01-04|1716.58
#2019-01-07|1708.45
#2019-01-08|1738.03
#2019-01-09|1719.45
#2019-01-10|1750.57
#2019-01-11|1736.99
#2019-01-14|1715.17
#2019-01-15|1738.93
#2019-01-16|1763.19
#2019-01-17|1782.57
#2019-01-18|1786.24
#2019-01-21| .
#2019-01-22|1786.64
#2019-01-23|1796.07
#2019-01-24|1809.71
#2019-01-25|1784.47
#2019-01-28|1774.99
#2019-01-29|1776.38
#2019-01-30|1794.84
#2019-01-31|1826.61
#2019-02-01|1820.28
#2019-02-04|1806.04
#2019-02-05|1812.13
#2019-02-06|1765.76
#2019-02-07|1783.82
#2019-02-08|1793.85
#2019-02-11|1780.04
#2019-02-12|1774.02
#2019-02-13|1784.82
#2019-02-14|1780.52
#2019-02-15|1802.21
#2019-02-18| .
#2019-02-19|1807.11
#2019-02-20|1806.85
#2019-02-21|1823.51
#2019-02-22|1841.55
#2019-02-25|1830.35
#2019-02-26|1827.40
#2019-02-27|1839.61
#2019-02-28|1841.37
#2019-03-01|1841.11
#2019-03-04|1858.68
#2019-03-05|1842.79
#2019-03-06|1840.19
#2019-03-07|1847.44
#2019-03-08|1855.98
#2019-03-11|1868.49
#2019-03-12|1878.62
#2019-03-13|1882.32
#2019-03-14|1875.78
#2019-03-15|1879.02
#2019-03-18|1887.19
#2019-03-19|1871.97
#2019-03-20|1871.43
#2019-03-21|1898.42
#2019-03-22|1898.70
#2019-03-25|1907.53
#2019-03-26|1919.00
#2019-03-27|1907.95
#2019-03-28|1897.45
#2019-03-29|1900.94
#2019-04-01|1888.75
#2019-04-02|1847.45
#2019-04-03|1861.66
#2019-04-04|1856.95
#2019-04-05|1876.10
#2019-04-08|1864.71
#2019-04-09|1857.56
#2019-04-10|1856.21
#2019-04-11|1863.26
#2019-04-12|1869.49
#2019-04-15|1870.84
#2019-04-16|1854.81
#2019-04-17|1840.22
#2019-04-18|1839.33
#2019-04-19| .
#2019-04-22|1835.42
#2019-04-23|1846.91
#2019-04-24|1858.78
#2019-04-25|1864.94
#2019-04-26|1867.02
#2019-04-29|1858.78
#2019-04-30|1884.05
#2019-05-01|1871.01
#2019-05-02|1869.27
#2019-05-03|1890.92
#2019-05-06|1889.01
#2019-05-07|1868.25
#2019-05-08|1845.90
#2019-05-09|1847.84
#2019-05-10|1881.83
#2019-05-13|1886.77
#2019-05-14|1875.09
#2019-05-15|1870.65
#2019-05-16|1887.34
#2019-05-17|1888.14
#2019-05-20|1879.39
#2019-05-21|1875.54
#2019-05-22|1884.58
#2019-05-23|1881.53
#2019-05-24|1886.70
#2019-05-27| .
#2019-05-28|1859.45
#2019-05-29|1829.72
#2019-05-30|1822.30
#2019-05-31|1841.39
#2019-06-03|1863.01
#2019-06-04|1859.73
#2019-06-05|1887.79
#2019-06-06|1895.60
#2019-06-07|1894.92
#2019-06-10|1873.21
#2019-06-11|1861.53
#2019-06-12|1887.79
#2019-06-13|1891.95
#2019-06-14|1900.38
#2019-06-17|1901.08
#2019-06-18|1896.84
#2019-06-19|1918.20
#2019-06-20|1923.60
#2019-06-21|1938.68
#2019-06-24|1927.26
#2019-06-25|1937.03
#2019-06-26|1883.85
#2019-06-27|1888.65
#2019-06-28|1903.00
#2019-07-01|1897.53
#2019-07-02|1920.22
#2019-07-03|1924.43
#2019-07-04| .
#2019-07-05|1925.19
#2019-07-08|1921.97
#2019-07-09|1925.78
#2019-07-10|1924.04
#2019-07-11|1925.71
#2019-07-12|1916.56
#2019-07-15|1911.82
#2019-07-16|1906.53
#2019-07-17|1908.67
#2019-07-18|1910.77
#2019-07-19|1883.19
#2019-07-22|1877.11
#2019-07-23|1882.32
#2019-07-24|1888.86
#2019-07-25|1877.82
#2019-07-26|1889.54
#2019-07-29|1901.26
#2019-07-30|1898.20
#2019-07-31|1896.81
#2019-08-01|1906.71
#2019-08-02|1901.79
#2019-08-05|1840.05
#2019-08-06|1832.65
#2019-08-07|1827.27
#2019-08-08|1867.42
#2019-08-09|1841.73
#2019-08-12|1835.63
#2019-08-13|1839.31
#2019-08-14|1823.50
#2019-08-15|1838.68
#2019-08-16|1869.07
#2019-08-19|1878.94
#2019-08-20|1862.31
#2019-08-21|1878.06
#2019-08-22|1875.43
#2019-08-23|1838.11
#2019-08-26|1856.83
#2019-08-27|1841.17
#2019-08-28|1845.37
#2019-08-29|1871.28
#2019-08-30|1881.89
#2019-09-02| .
#2019-09-03|1894.40
#2019-09-04|1891.90
#2019-09-05|1881.35
#2019-09-06|1864.99
#2019-09-09|1852.22
#2019-09-10|1864.54
#2019-09-11|1888.79
#2019-09-12|1885.42
#2019-09-13|1890.44
#2019-09-16|1895.22
#2019-09-17|1898.96
#2019-09-18|1907.50
#2019-09-19|1909.57
#2019-09-20|1905.69
#2019-09-23|1911.08
#2019-09-24|1927.61
#2019-09-25|1934.43
#2019-09-26|1937.50
#2019-09-27|1923.07
#2019-09-30|1924.67
#2019-10-01|1900.86
#2019-10-02|1874.52
#2019-10-03|1881.76
#2019-10-04|1895.91
#2019-10-07|1885.63
#2019-10-08|1858.98
#2019-10-09|1866.14
#2019-10-10|1864.88
#2019-10-11|1882.06
#2019-10-14|1865.96
#2019-10-15|1846.62
#2019-10-16|1846.47
#2019-10-17|1855.64
#2019-10-18|1856.43
#2019-10-21|1859.51
#2019-10-22|1867.33
#2019-10-23|1872.00
#2019-10-24|1872.19
#2019-10-25|1860.98
#2019-10-28|1835.59
#2019-10-29|1837.59
#2019-10-30|1849.47
#2019-10-31|1853.42
#2019-11-01|1846.15
#2019-11-04|1813.12
#2019-11-05|1803.33
#2019-11-06|1807.05
#2019-11-07|1784.28
#2019-11-08|1768.01
#2019-11-11|1756.10
#2019-11-12|1721.28
#2019-11-13|1746.78
#2019-11-14|1751.49
#2019-11-15|1757.98
#2019-11-18|1755.25
#2019-11-19|1754.44
#2019-11-20|1744.61
#2019-11-21|1742.13
#2019-11-22|1747.13
#2019-11-25|1750.08
#2019-11-26|1754.09
#2019-11-27|1758.05
#2019-11-28|1758.05
#2019-11-29|1744.31
#2019-12-02|1733.26
#2019-12-03|1727.65
#2019-12-04|1741.91
#2019-12-05|1742.39
#2019-12-06|1749.63
#2019-12-09|1744.35
#2019-12-10|1756.27
#2019-12-11|1760.86
#2019-12-12|1758.63
#2019-12-13|1768.81
#2019-12-16|1790.26
#2019-12-17|1803.65
#2019-12-18|1823.30
#2019-12-19|1825.09
#2019-12-20|1833.11
#2019-12-23|1814.85
#2019-12-24|1803.22
#2019-12-25| .
#2019-12-26|1805.05
#2019-12-27|1803.51
#2019-12-30|1808.77
#2019-12-31|1826.39
#2020-01-01| .
#2020-01-02|1799.97
#2020-01-03|1807.25
#2020-01-06|1804.36
#2020-01-07|1802.81
#2020-01-08|1788.50
#2020-01-09|1792.44
#2020-01-10|1796.23
#2020-01-13|1811.57
#2020-01-14|1817.43
#2020-01-15|1835.14
#2020-01-16|1845.83
#2020-01-17|1847.60
#2020-01-20| .
#2020-01-21|1849.42
#2020-01-22|1843.94
#2020-01-23|1855.17
#2020-01-24|1847.96
#2020-01-27|1832.36
#2020-01-28|1836.96
#2020-01-29|1827.88
#2020-01-30|1828.78
#2020-01-31|1820.35
#2020-02-03|1841.14
#2020-02-04|1826.06
#2020-02-05|1849.13
#2020-02-06|1848.19
#2020-02-07|1841.62
#2020-02-10|1840.98
#2020-02-11|1847.48
#2020-02-12|1843.81
#2020-02-13|1860.61
#2020-02-14|1870.06
#2020-02-17| .
#2020-02-18|1870.10
#2020-02-19|1857.68
#2020-02-20|1854.83
#2020-02-21|1851.55
#2020-02-24|1815.01
#2020-02-25|1762.87
#2020-02-26|1724.08
#2020-02-27|1665.51
#2020-02-28|1606.22
#2020-03-02|1688.86
#2020-03-03|1661.51
#2020-03-04|1742.02
#2020-03-05|1709.94
#2020-03-06|1717.03
#2020-03-09|1615.43
#2020-03-10|1643.79
#2020-03-11|1566.32
#2020-03-12|1411.22
#2020-03-13|1512.28
#2020-03-16|1341.40
#2020-03-17|1538.49
#2020-03-18|1425.02
#2020-03-19|1424.54
#2020-03-20|1310.47
#2020-03-23|1235.84
#2020-03-24|1332.96
#2020-03-25|1368.27
#2020-03-26|1472.74
#2020-03-27|1482.66
#2020-03-30|1554.85
#2020-03-31|1513.62
#2020-04-01|1408.07
#2020-04-02|1452.78
#2020-04-03|1413.28
#2020-04-06|1543.89
#2020-04-07|1510.06
#2020-04-08|1571.26
#2020-04-09|1632.48
#2020-04-10|1632.48
#2020-04-13|1581.34
#2020-04-14|1632.80
#2020-04-15|1568.19
#2020-04-16|1558.39
#2020-04-17|1623.61
#2020-04-20|1541.10
#2020-04-21|1539.07
#2020-04-22|1565.49
#2020-04-23|1553.18
#2020-04-24|1578.19
#2020-04-27|1595.29
#2020-04-28|1622.62
#2020-04-29|1615.14
#2020-04-30|1558.49
#2020-05-01|1524.24
#2020-05-04|1525.82
#2020-05-05|1541.58
#2020-05-06|1462.64
#2020-05-07|1474.37
#2020-05-08|1528.00
#2020-05-11|1510.27
#2020-05-12|1478.81
#2020-05-13|1451.52
#2020-05-14|1437.45
#2020-05-15|1435.05
#2020-05-18|1520.41
#2020-05-19|1484.32
#2020-05-20|1518.92
#2020-05-21|1505.13
#2020-05-22|1511.69
#2020-05-25|1511.69
#2020-05-26|1533.21
#2020-05-27|1555.94
#2020-05-28|1574.48
#2020-05-29|1574.99
#2020-06-01|1580.17
#2020-06-02|1593.07
#2020-06-03|1628.43
#2020-06-04|1600.24
#2020-06-05|1632.62
#2020-06-08|1666.47
#2020-06-09|1629.73
#2020-06-10|1593.89
#2020-06-11|1499.17
#2020-06-12|1501.84
#2020-06-15|1516.36
#2020-06-16|1544.51
#2020-06-17|1517.84
#2020-06-18|1525.40
#2020-06-19|1495.05
#2020-06-22|1503.16
#2020-06-23|1485.56
#2020-06-24|1469.45
#2020-06-25|1460.55
#2020-06-26|1453.33
#2020-06-29|1484.18
#2020-06-30|1502.54
#2020-07-01|1514.76
#2020-07-02|1518.58
#2020-07-03| .
#2020-07-06|1519.43
#2020-07-07|1503.31
#2020-07-08|1491.08
#2020-07-09|1458.64
#2020-07-10|1493.46
#2020-07-13|1506.21
#2020-07-14|1512.42
#2020-07-15|1522.80
#2020-07-16|1519.94
#2020-07-17|1538.23
#2020-07-20|1498.99
#2020-07-21|1533.94
#2020-07-22|1562.86
#2020-07-23|1564.82
#2020-07-24|1543.30
#2020-07-27|1522.22
#2020-07-28|1556.35
#2020-07-29|1573.06
#2020-07-30|1558.07
#2020-07-31|1553.39
#2020-08-03|1540.14
#2020-08-04|1546.42
#2020-08-05|1538.10
#2020-08-06|1550.28
#2020-08-07|1580.70
#2020-08-10|1589.67
#2020-08-11|1566.79
#2020-08-12|1590.73
#2020-08-13|1567.52
#2020-08-14|1559.09
#2020-08-17|1552.68
#2020-08-18|1534.90
#2020-08-19|1529.88
#2020-08-20|1507.77
#2020-08-21|1498.95
#2020-08-24|1517.75
#2020-08-25|1495.76
#2020-08-26|1467.31
#2020-08-27|1469.66
#2020-08-28|1484.12
#2020-08-31|1483.40
#2020-09-01|1451.66
#2020-09-02|1481.59
#2020-09-03|1478.97
#2020-09-04|1467.08
#2020-09-07| .
#2020-09-08|1442.02
#2020-09-09|1447.20
#2020-09-10|1420.95
#2020-09-11|1414.19
#2020-09-14|1421.30
#2020-09-15|1409.68
#2020-09-16|1423.62
#2020-09-17|1419.82
#2020-09-18|1395.65
#2020-09-21|1392.84
#2020-09-22|1404.70
#2020-09-23|1386.65
#2020-09-24|1393.24
#2020-09-25|1414.30
#2020-09-28|1412.07
#2020-09-29|1411.39
#2020-09-30|1425.85
#2020-10-01|1423.54
#2020-10-02|1445.53
#2020-10-05|1447.69
#2020-10-06|1474.75
#2020-10-07|1470.52
#2020-10-08|1500.98
#2020-10-09|1499.42
#2020-10-12|1512.26
#2020-10-13|1488.13
#2020-10-14|1485.72
#2020-10-15|1487.13
#2020-10-16|1487.61
#2020-10-19|1478.30
#2020-10-20|1496.79
#2020-10-21|1509.60
#2020-10-22|1539.38
#2020-10-23|1551.46
#2020-10-26|1542.67
#2020-10-27|1536.99
#2020-10-28|1468.06
#2020-10-29|1462.94
#2020-10-30|1454.30
#2020-11-02|1494.17
#2020-11-03|1524.47
#2020-11-04|1498.26
#2020-11-05|1519.75
#2020-11-06|1504.30
#2020-11-09|1569.93
#2020-11-10|1636.74
#2020-11-11|1619.73
#2020-11-12|1575.86
#2020-11-13|1624.74
#2020-11-16|1645.06
#2020-11-17|1639.74
#2020-11-18|1577.02
#2020-11-19|1567.22
#2020-11-20|1573.28
#2020-11-23|1601.27
#2020-11-24|1649.05
#2020-11-25|1645.28
#2020-11-26|1645.28
#2020-11-27|1614.86
#2020-11-30|1575.23
#2020-12-01|1579.03
#2020-12-02|1580.92
#2020-12-03|1570.92
#2020-12-04|1576.97
#2020-12-07|1576.90
#2020-12-08|1556.12
#2020-12-09|1550.12
#2020-12-10|1537.64
#2020-12-11|1543.99
#2020-12-14|1539.46
#2020-12-15|1581.41
#2020-12-16|1550.98
#2020-12-17|1554.79
#2020-12-18|1524.10
#2020-12-21|1470.11
#2020-12-22|1471.36
#2020-12-23|1488.04
#2020-12-24|1497.26
#2020-12-25|1497.26
#2020-12-28|1499.18
#2020-12-29|1490.89
#2020-12-30|1497.49
#2020-12-31|1520.54
#2021-01-01|1520.54
#2021-01-04|1500.63
#2021-01-05|1497.51
#2021-01-06|1531.32
#2021-01-07|1467.68
#2021-01-08|1456.69
#2021-01-11|1453.26
#2021-01-12|1457.79
#2021-01-13|1467.00
#2021-01-14|1464.69
#2021-01-15|1505.20
#2021-01-18|1505.20
#2021-01-19|1500.24
#2021-01-20|1493.98
#2021-01-21|1486.54
#2021-01-22|1482.87
#2021-01-25|1498.51
#2021-01-26|1498.54
#2021-01-27|1474.21
#2021-01-28|1484.17
#2021-01-29|1473.46
#2021-02-01|1479.86
#2021-02-02|1484.14
#2021-02-03|1466.24
#2021-02-04|1490.93
#2021-02-05|1497.17
#2021-02-08|1484.89
#2021-02-09|1495.58
#2021-02-10|1518.31
#2021-02-11|1516.03
#2021-02-12|1516.39
#2021-02-15|1516.39
#2021-02-16|1526.60
#2021-02-17|1540.41
#2021-02-18|1549.34
#2021-02-19|1550.61
#2021-02-22|1504.42
#2021-02-23|1505.25
#2021-02-24|1500.54
#2021-02-25|1472.84
#2021-02-26|1429.53
#2021-03-01|1448.93
#2021-03-02|1452.76
#2021-03-03|1455.91
#2021-03-04|1465.28
#2021-03-05|1518.10
#2021-03-08|1528.16
#2021-03-09|1507.91
#2021-03-10|1532.33
#2021-03-11|1523.86
#2021-03-12|1554.48
#2021-03-15|1590.64
#2021-03-16|1596.96
#2021-03-17|1577.79
#2021-03-18|1574.54
#2021-03-19|1591.16
#2021-03-22|1572.98
#2021-03-23|1572.38
#2021-03-24|1585.34
#2021-03-25|1618.83
#2021-03-26|1603.21
#2021-03-29|1629.23
#2021-03-30|1630.88
#2021-03-31|1624.67
#2021-04-01|1623.04
#2021-04-02|1623.04
#2021-04-05|1637.55
#2021-04-06|1644.19
#2021-04-07|1651.19
#2021-04-08|1651.64
#2021-04-09|1653.60
#2021-04-12|1663.69
#2021-04-13|1670.09
#2021-04-14|1687.41
#2021-04-15|1708.33
#2021-04-16|1713.63
#2021-04-19|1708.11
#2021-04-20|1742.49
#2021-04-21|1734.76
#2021-04-22|1727.80
#2021-04-23|1725.51
#2021-04-26|1713.98
#2021-04-27|1703.26
#2021-04-28|1700.14
#2021-04-29|1728.07
#2021-04-30|1736.30
#2021-05-03|1739.49
#2021-05-04|1740.68
#2021-05-05|1729.37
#2021-05-06|1739.17
#2021-05-07|1748.44
#2021-05-10|1762.53
#2021-05-11|1728.06
#2021-05-12|1696.36
#2021-05-13|1735.13
#2021-05-14|1746.34
#2021-05-17|1715.33
#2021-05-18|1708.53
#2021-05-19|1700.76
#2021-05-20|1711.13
#2021-05-21|1717.01
#2021-05-24|1729.22
#2021-05-25|1724.22
#2021-05-26|1731.27
#2021-05-27|1737.80
#2021-05-28|1747.99
#2021-05-31|1747.99
#2021-06-01|1745.35
#2021-06-02|1753.56
#2021-06-03|1765.19
#2021-06-04|1762.18
#2021-06-07|1774.33
#2021-06-08|1770.98
#2021-06-09|1784.36
#2021-06-10|1787.92
#2021-06-11|1799.82
#2021-06-14|1789.22
#2021-06-15|1790.81
#2021-06-16|1770.55
#2021-06-17|1767.45
#2021-06-18|1716.88
#2021-06-21|1742.01
#2021-06-22|1726.08
#2021-06-23|1722.77
#2021-06-24|1721.98
#2021-06-25|1741.71
#2021-06-28|1735.82
#2021-06-29|1711.15
#2021-06-30|1706.81
#2021-07-01|1723.32
#2021-07-02|1727.00
#2021-07-05|1727.00
#2021-07-06|1721.57
#2021-07-07|1735.86
#2021-07-08|1734.00
#2021-07-09|1749.83
#2021-07-12|1751.62
#2021-07-13|1725.39
#2021-07-14|1735.02
#2021-07-15|1760.99
#2021-07-16|1770.46
#2021-07-19|1724.49
#2021-07-20|1747.40
#2021-07-21|1729.99
#2021-07-22|1723.15
#2021-07-23|1746.00
#2021-07-26|1750.68
#2021-07-27|1773.69
#2021-07-28|1766.25
#2021-07-29|1767.08
#2021-07-30|1742.75
#2021-08-02|1753.04
#2021-08-03|1768.78
#2021-08-04|1759.30
#2021-08-05|1790.04
#2021-08-06|1792.44
#2021-08-09|1795.05
#2021-08-10|1793.53
#2021-08-11|1804.56
#2021-08-12|1800.41
#2021-08-13|1814.58
#2021-08-16|1806.45
#2021-08-17|1807.62
#2021-08-18|1785.74
#2021-08-19|1766.65
#2021-08-20|1784.60
#2021-08-23|1770.95
#2021-08-24|1761.01
#2021-08-25|1754.09
#2021-08-26|1734.99
#2021-08-27|1748.98
#2021-08-30|1744.08
#2021-08-31|1734.64
#2021-09-01|1759.15
#2021-09-02|1769.75
#2021-09-03|1762.96
#2021-09-06|1762.96
#2021-09-07|1740.89
#2021-09-08|1772.61
#2021-09-09|1758.78
#2021-09-10|1724.45
#2021-09-13|1721.53
#2021-09-14|1693.04
#2021-09-15|1669.45
#2021-09-16|1656.51
#2021-09-17|1643.89
#2021-09-20|1639.53
#2021-09-21|1633.69
#2021-09-22|1641.89
#2021-09-23|1631.63
#2021-09-24|1634.73
#2021-09-27|1628.79
#2021-09-28|1613.92
#2021-09-29|1648.11
#2021-09-30|1638.08
#2021-10-01|1652.97
#2021-10-04|1681.81
#2021-10-05|1672.42
#2021-10-06|1676.77
#2021-10-07|1677.17
#2021-10-08|1673.89
#2021-10-11|1663.86
#2021-10-12|1662.93
#2021-10-13|1691.34
#2021-10-14|1718.63
#2021-10-15|1704.95
#2021-10-18|1681.55
#2021-10-19|1705.22
#2021-10-20|1725.76
#2021-10-21|1710.60
#2021-10-22|1718.09
#2021-10-25|1721.60
#2021-10-26|1720.36
#2021-10-27|1686.67
#2021-10-28|1697.71
#2021-10-29|1688.42
#2021-11-01|1710.02
#2021-11-02|1713.42
#2021-11-03|1722.99
#2021-11-04|1717.29
#2021-11-05|1729.54
#2021-11-08|1714.09
#2021-11-09|1717.17
#2021-11-10|1731.55
#2021-11-11|1737.67
#2021-11-12|1737.96
#2021-11-15|1759.23
#2021-11-16|1736.84
#2021-11-17|1735.38
#2021-11-18|1709.13
#2021-11-19|1725.88
#2021-11-22|1745.51
#2021-11-23|1744.07
#2021-11-24|1743.40
#2021-11-25|1743.40
#2021-11-26|1716.52
#2021-11-29|1715.92
#2021-11-30|1649.83
#2021-12-01|1641.66
#2021-12-02|1679.71
#2021-12-03|1701.72
#2021-12-06|1739.92
#2021-12-07|1748.83
#2021-12-08|1748.66
#2021-12-09|1751.38
#2021-12-10|1771.36
#2021-12-13|1785.63
#2021-12-14|1779.00
#2021-12-15|1801.26
#2021-12-16|1819.20
#2021-12-17|1806.46
#2021-12-20|1809.24
#2021-12-21|1814.73
#2021-12-22|1837.21
#2021-12-23|1842.94
#2021-12-24|1842.94
#2021-12-27|1859.32
#2021-12-28|1860.18
#2021-12-29|1879.03
#2021-12-30|1874.43
#2021-12-31|1877.85
#2022-01-03|1874.84
#2022-01-04|1887.46
#2022-01-05|1896.40
#2022-01-06|1880.36
#2022-01-07|1874.29
#2022-01-10|1875.00
#2022-01-11|1872.75
#2022-01-12|1879.68
#2022-01-13|1900.18
#2022-01-14|1905.90
#2022-01-17|1905.90
#2022-01-18|1898.51
#2022-01-19|1890.58
#2022-01-20|1881.96
#2022-01-21|1866.94
#2022-01-24|1830.44
#2022-01-25|1843.96
#2022-01-26|1849.54
#2022-01-27|1866.00
#2022-01-28|1909.87
#2022-01-31|1920.94
#2022-02-01|1912.39
#2022-02-02|1929.28
#2022-02-03|1907.62
#2022-02-04|1871.10
#2022-02-07|1853.62
#2022-02-08|1853.67
#2022-02-09|1871.47
#2022-02-10|1826.95
#2022-02-11|1834.71
#2022-02-14|1807.45
#2022-02-15|1808.56
#2022-02-16|1813.83
#2022-02-17|1832.18
#2022-02-18|1818.73
#2022-02-21|1818.73
#2022-02-22|1822.96
#2022-02-23|1802.91
#2022-02-24|1798.43
#2022-02-25|1860.68
#2022-02-28|1861.63
#2022-03-01|1833.24
#2022-03-02|1862.81
#2022-03-03|1891.65
#2022-03-04|1915.96
#2022-03-07|1883.69
#2022-03-08|1853.32
#2022-03-09|1850.48
#2022-03-10|1858.17
#2022-03-11|1845.96
#2022-03-14|1862.86
#2022-03-15|1880.57
#2022-03-16|1891.30
#2022-03-17|1887.91
#2022-03-18|1872.37
#2022-03-21|1893.78
#2022-03-22|1878.19
#2022-03-23|1877.51
#2022-03-24|1898.00
#2022-03-25|1943.27
#2022-03-28|1937.63
#2022-03-29|1962.72
#2022-03-30|1974.34
#2022-03-31|1967.52
#2022-04-01|1998.40
#2022-04-04|1965.61
#2022-04-05|1974.51
#2022-04-06|2003.99
#2022-04-07|1989.00
#2022-04-08|1993.69
#2022-04-11|1979.51
#2022-04-12|1978.49
#2022-04-13|1969.31
#2022-04-14|1974.72
#2022-04-15|1974.72
#2022-04-18|1981.65
#2022-04-19|1997.54
#2022-04-20|2023.77
#2022-04-21|1996.79
#2022-04-22|1962.42
#2022-04-25|1945.05
#2022-04-26|1923.44
#2022-04-27|1912.87
#2022-04-28|1925.93
#2022-04-29|1869.19
#2022-05-02|1853.56
#2022-05-03|1877.54
#2022-05-04|1930.68
#2022-05-05|1914.51
#2022-05-06|1917.37
#2022-05-09|1896.75
#2022-05-10|1883.47
#2022-05-11|1900.39
#2022-05-12|1894.11
#2022-05-13|1921.31
#2022-05-16|1933.84
#2022-05-17|1957.93
#2022-05-18|1933.79
#2022-05-19|1928.85
#2022-05-20|1937.64
#2022-05-23|1969.23
#2022-05-24|1999.73
#2022-05-25|2014.21
#2022-05-26|2025.12
#2022-05-27|2046.44
#2022-05-30|2046.44
#2022-05-31|2028.98
#2022-06-01|2029.79
#2022-06-02|2044.67
#2022-06-03|2031.98
#2022-06-06|2049.05
#2022-06-07|2067.10
#2022-06-08|2027.89
#2022-06-09|1988.58
#2022-06-10|1967.11
#2022-06-13|1878.80
#2022-06-14|1840.38
#2022-06-15|1847.39
#2022-06-16|1810.21
#2022-06-17|1780.67
#2022-06-20|1780.67
#2022-06-21|1814.52
#2022-06-22|1817.00
#2022-06-23|1831.39
#2022-06-24|1871.98
#2022-06-27|1899.42
#2022-06-28|1903.48
#2022-06-29|1895.69
#2022-06-30|1899.13
#2022-07-01|1946.14
#2022-07-04|1946.14
#2022-07-05|1864.58
#2022-07-06|1892.25
#2022-07-07|1884.75
#2022-07-08|1879.22
#2022-07-11|1895.82
#2022-07-12|1890.65
#2022-07-13|1883.89
#2022-07-14|1880.09
#2022-07-15|1893.77
#2022-07-18|1887.74
#2022-07-19|1916.88
#2022-07-20|1899.38
#2022-07-21|1900.65
#2022-07-22|1912.42
#2022-07-25|1946.40
#2022-07-26|1966.94
#2022-07-27|1977.74
#2022-07-28|2024.63
#2022-07-29|2048.22
#2022-08-01|2049.51
#2022-08-02|2025.05
#2022-08-03|2026.79
#2022-08-04|1970.82
#2022-08-05|1949.46
#2022-08-08|1956.01
#2022-08-09|1970.42
#2022-08-10|1971.10
#2022-08-11|1983.66
#2022-08-12|2018.47
#2022-08-15|2027.01
#2022-08-16|2033.94
#2022-08-17|2034.61
#2022-08-18|2039.41
#2022-08-19|2037.03
#2022-08-22|2007.20
#2022-08-23|1999.27
#2022-08-24|2006.97
#2022-08-25|2017.35
#2022-08-26|1988.41
#2022-08-29|1991.88
#2022-08-30|1955.00
#2022-08-31|1944.70
#2022-09-01|1949.19
#2022-09-02|1944.92
#2022-09-05|1944.92
#2022-09-06|1935.93
#2022-09-07|1987.24
#2022-09-08|1986.86
#2022-09-09|1993.30
#2022-09-12|2006.65
#2022-09-13|1950.72
#2022-09-14|1965.70
#2022-09-15|1921.49
#2022-09-16|1899.03
#2022-09-19|1925.65
#2022-09-20|1894.44
#2022-09-21|1867.00
#2022-09-22|1871.13
#2022-09-23|1827.06
#2022-09-26|1788.11
#2022-09-27|1751.38
#2022-09-28|1783.16
#2022-09-29|1720.36
#2022-09-30|1679.43
#2022-10-03|1731.64
#2022-10-04|1769.12
#2022-10-05|1728.49
#2022-10-06|1677.18
#2022-10-07|1651.64
#2022-10-10|1654.97
#2022-10-11|1677.13
#2022-10-12|1633.07
#2022-10-13|1677.59
#2022-10-14|1641.48
#2022-10-17|1672.05
#2022-10-18|1703.75
#2022-10-19|1690.68
#2022-10-20|1657.70
#2022-10-21|1676.59
#2022-10-24|1674.19
#2022-10-25|1709.45
#2022-10-26|1712.12
#2022-10-27|1734.11
#2022-10-28|1772.35
#2022-10-31|1766.55
#2022-11-01|1773.23
#2022-11-02|1751.84
#2022-11-03|1738.04
#2022-11-04|1749.46
#2022-11-07|1711.55
#2022-11-08|1724.98
#2022-11-09|1702.91
#2022-11-10|1795.69
#2022-11-11|1790.17
#2022-11-14|1779.59
#2022-11-15|1794.65
#2022-11-16|1791.80
#2022-11-17|1774.70
#2022-11-18|1834.98
#2022-11-21|1865.12
#2022-11-22|1884.99
#2022-11-23|1887.00
#2022-11-24|1887.00
#2022-11-25|1904.16
#2022-11-28|1877.00
#2022-11-29|1873.15
#2022-11-30|1908.04
#2022-12-01|1855.71
#2022-12-02|1851.35
#2022-12-05|1843.98
#2022-12-06|1859.69
#2022-12-07|1857.92
#2022-12-08|1862.78
#2022-12-09|1860.06
#2022-12-12|1892.12
#2022-12-13|1887.18
#2022-12-14|1884.76
#2022-12-15|1842.47
#2022-12-16|1808.87
#2022-12-19|1799.46
#2022-12-20|1796.33
#2022-12-21|1827.98
#2022-12-22|1809.96
#2022-12-23|1831.19
#2022-12-26|1831.19
#2022-12-27|1840.32
#2022-12-28|1824.93
#2022-12-29|1835.53
#2022-12-30|1806.89
#2023-01-02|1806.89
#2023-01-03|1802.06
#2023-01-04|1827.02
#2023-01-05|1788.24
#2023-01-06|1836.59
#2023-01-09|1847.09
#2023-01-10|1852.91
#2023-01-11|1880.00
#2023-01-12|1884.29
#2023-01-13|1868.89
#2023-01-16|1868.89
#2023-01-17|1851.01
#2023-01-18|1810.17
#2023-01-19|1808.68
#2023-01-20|1823.43
#2023-01-23|1831.24
#2023-01-24|1838.87
#2023-01-25|1849.09
#2023-01-26|1843.69
#2023-01-27|1845.99
#2023-01-30|1837.26
#2023-01-31|1867.58
#2023-02-01|1878.32
#2023-02-02|1901.17
#2023-02-03|1879.10
#2023-02-06|1867.95
#2023-02-07|1865.44
#2023-02-08|1827.71
#2023-02-09|1796.08
#2023-02-10|1829.13
#2023-02-13|1842.69
#2023-02-14|1822.09
#2023-02-15|1834.37
#2023-02-16|1820.74
#2023-02-17|1837.78
#2023-02-20|1837.78
#2023-02-21|1807.36
#2023-02-22|1817.00
#2023-02-23|1826.61
#2023-02-24|1821.35
#2023-02-27|1812.44
#2023-02-28|1791.33
#2023-03-01|1761.99
#2023-03-02|1777.49
#2023-03-03|1799.80
#2023-03-06|1792.28
#2023-03-07|1770.10
#2023-03-08|1786.17
#2023-03-09|1755.63
#2023-03-10|1720.36
#2023-03-13|1739.06
#2023-03-14|1765.53
#2023-03-15|1766.87
#2023-03-16|1780.21
#2023-03-17|1769.44
#2023-03-20|1786.59
#2023-03-21|1746.59
#2023-03-22|1699.88
#2023-03-23|1674.93
#2023-03-24|1717.64
#2023-03-27|1734.88
#2023-03-28|1739.48
#2023-03-29|1759.22
#2023-03-30|1767.80
#2023-03-31|1782.29
#2023-04-03|1764.28
#2023-04-04|1765.16
#2023-04-05|1816.09
#2023-04-06|1820.68
#2023-04-07|1820.68
#2023-04-10|1827.43
#2023-04-11|1831.20
#2023-04-12|1822.61
#2023-04-13|1805.74
#2023-04-14|1781.87
#2023-04-17|1798.80
#2023-04-18|1787.05
#2023-04-19|1803.75
#2023-04-20|1806.44
#2023-04-21|1806.30
#2023-04-24|1804.55
#2023-04-25|1798.52
#2023-04-26|1767.78
#2023-04-27|1794.24
#2023-04-28|1788.75
#2023-05-01|1789.08
#2023-05-02|1744.73
#2023-05-03|1753.10
#2023-05-04|1764.32
#2023-05-05|1775.55
#2023-05-08|1768.63
#2023-05-09|1768.07
#2023-05-10|1778.78
#2023-05-11|1745.54
#2023-05-12|1758.00
#2023-05-15|1736.60
#2023-05-16|1704.85
#2023-05-17|1717.07
#2023-05-18|1709.40
#2023-05-19|1717.15
#2023-05-22|1718.63
#2023-05-23|1717.67
#2023-05-24|1707.43
#2023-05-25|1688.91
#2023-05-26|1687.63
#2023-05-29|1687.63
#2023-05-30|1685.38
#2023-05-31|1691.93
#2023-06-01|1670.87
#2023-06-02|1701.34
#2023-06-05|1691.93
#2023-06-06|1707.61
#2023-06-07|1744.50
#2023-06-08|1742.32
#2023-06-09|1731.86
#2023-06-12|1722.73
#2023-06-13|1717.42
#2023-06-14|1706.63
#2023-06-15|1715.23
#2023-06-16|1713.91
#2023-06-19|1713.91
#2023-06-20|1696.36
#2023-06-21|1708.02
#2023-06-22|1690.25
#2023-06-23|1660.29
#2023-06-26|1687.38
#2023-06-27|1698.68
#2023-06-28|1678.20
#2023-06-29|1689.68
#2023-06-30|1696.90
#2023-07-03|1706.42
#2023-07-04|1706.42
#2023-07-05|1715.02
#2023-07-06|1697.19
#2023-07-07|1681.27
#2023-07-10|1675.47
#2023-07-11|1697.02
#2023-07-12|1725.95
#2023-07-13|1732.00
#2023-07-14|1708.48
#2023-07-17|1696.93
#2023-07-18|1699.80
#2023-07-19|1722.33
#2023-07-20|1736.19
#2023-07-21|1742.05
#2023-07-24|1739.08
#2023-07-25|1747.02
#2023-07-26|1762.99
#2023-07-27|1723.60
#2023-07-28|1727.82
#2023-07-31|1732.60
#2023-08-01|1711.72
#2023-08-02|1720.15
#2023-08-03|1683.07
#2023-08-04|1665.09
#2023-08-07|1672.65
#2023-08-08|1663.55
#2023-08-09|1680.25
#2023-08-10|1666.23
#2023-08-11|1673.67
#2023-08-14|1650.99
#2023-08-15|1624.06
#2023-08-16|1633.50
#2023-08-17|1639.35
#2023-08-18|1647.37
#2023-08-21|1641.49
#2023-08-22|1640.78
#2023-08-23|1641.73
#2023-08-24|1632.61
#2023-08-25|1644.56
#2023-08-28|1644.81
#2023-08-29|1651.86
#2023-08-30|1651.31
#2023-08-31|1658.07
#2023-09-01|1652.85
#2023-09-04|1652.85
#2023-09-05|1617.59
#2023-09-06|1616.58
#2023-09-07|1629.15
#2023-09-08|1634.92
#2023-09-11|1633.85
#2023-09-12|1639.43
#2023-09-13|1653.62
#2023-09-14|1678.03
#2023-09-15|1671.06
#2023-09-18|1664.32
#2023-09-19|1660.27
#2023-09-20|1666.55
#2023-09-21|1632.38
#2023-09-22|1617.38
#2023-09-25|1617.38
#2023-09-26|1563.37
#2023-09-27|1546.13
#2023-09-28|1529.30
#2023-09-29|1526.79
#2023-10-02|1460.84
#2023-10-03|1483.67
#2023-10-04|1499.00
#2023-10-05|1500.25
#2023-10-06|1522.56
#2023-10-09|1547.72
#2023-10-10|1565.15
#2023-10-11|1583.64
#2023-10-12|1560.87
#2023-10-13|1576.60
#2023-10-16|1589.56
#2023-10-17|1597.25
#2023-10-18|1583.90
#2023-10-19|1555.23
#2023-10-20|1535.61
#2023-10-23|1511.31
#2023-10-24|1534.53
#2023-10-25|1539.13
#2023-10-26|1548.56
#2023-10-27|1514.34
#2023-10-30|1517.67
#2023-10-31|1530.34
#2023-11-01|1543.47
#2023-11-02|1581.66
#2023-11-03|1586.05
#2023-11-06|1566.24
#2023-11-07|1554.32
#2023-11-08|1542.32
#2023-11-09|1549.68
#2023-11-10|1551.53
#2023-11-13|1545.54
#2023-11-14|1605.37
#2023-11-15|1597.49
#2023-11-16|1598.16
#2023-11-17|1612.56
#2023-11-20|1602.46
#2023-11-21|1589.29
#2023-11-22|1604.21
#2023-11-23|1604.21
#2023-11-24|1597.43
#2023-11-27|1604.26
#2023-11-28|1603.89
#2023-11-29|1590.49
#2023-11-30|1600.85
#2023-12-01|1618.15
#2023-12-04|1634.80
#2023-12-05|1618.74
#2023-12-06|1630.78
#2023-12-07|1632.24
#2023-12-08|1622.87
#2023-12-11|1620.31
#2023-12-12|1613.04
#2023-12-13|1663.61
#2023-12-14|1651.15
#2023-12-15|1637.51
#2023-12-18|1633.74
#2023-12-19|1647.25
#2023-12-20|1616.77
#2023-12-21|1630.65
#2023-12-22|1651.60
#2023-12-25|1651.60
#2023-12-26|1665.66
#2023-12-27|1663.27
#2023-12-28|1668.92
#2023-12-29|1666.15
#2024-01-01|1666.15
#2024-01-02|1686.83
#2024-01-03|1690.45
#2024-01-04|1687.56
#2024-01-05|1695.37
#2024-01-08|1705.62
#2024-01-09|1694.70
#2024-01-10|1697.02
#2024-01-11|1652.03
#2024-01-12|1659.91
#2024-01-15|1659.91
#2024-01-16|1629.70
#2024-01-17|1606.56
#2024-01-18|1593.21
#2024-01-19|1598.65
#2024-01-22|1605.16
#2024-01-23|1606.46
#2024-01-24|1579.36
#2024-01-25|1612.71
#2024-01-26|1619.29
#2024-01-29|1627.04
#2024-01-30|1624.13
#2024-01-31|1613.27
#2024-02-01|1666.33
#2024-02-02|1633.66
#2024-02-05|1604.44
#2024-02-06|1599.86
#2024-02-07|1596.43
#2024-02-08|1603.85
#2024-02-09|1610.80
#2024-02-12|1630.18
#2024-02-13|1595.36
#2024-02-14|1614.01
#2024-02-15|1642.66
#2024-02-16|1639.38
#2024-02-19|1639.38
#2024-02-20|1641.77
#2024-02-21|1654.25
#2024-02-22|1644.05
#2024-02-23|1637.82
#2024-02-26|1614.45
#2024-02-27|1634.41
#2024-02-28|1632.97
#2024-02-29|1641.01
#2024-03-01|1642.55
#2024-03-04|1670.34
#2024-03-05|1670.37
#2024-03-06|1675.79
#2024-03-07|1684.64
#2024-03-08|1688.87
#2024-03-11|1704.20
#2024-03-12|1694.73
#2024-03-13|1688.07
#2024-03-14|1662.15
#2024-03-15|1660.79
#2024-03-18|1671.97
#2024-03-19|1680.09
#2024-03-20|1686.66
#2024-03-21|1695.76
#2024-03-22|1693.58
#2024-03-25|1690.94
#2024-03-26|1679.06
#2024-03-27|1717.26
#2024-03-28|1727.66
#2024-03-29|1727.66
#2024-04-01|1714.34
#2024-04-02|1714.20
#2024-04-03|1703.26
#2024-04-04|1691.72
#2024-04-05|1693.09
#2024-04-08|1700.78
#2024-04-09|1708.39
#2024-04-10|1686.32
#2024-04-11|1679.13
#2024-04-12|1671.11
#2024-04-15|1656.70
#2024-04-16|1643.72
#2024-04-17|1678.00
#2024-04-18|1684.67
#2024-04-19|1711.52
#2024-04-22|1727.61
#2024-04-23|1724.69
#2024-04-24|1739.59
#2024-04-25|1733.37
#2024-04-26|1718.73
#2024-04-29|1736.94
#2024-04-30|1729.64
#2024-05-01|1742.39
#2024-05-02|1756.24
#2024-05-03|1759.58
#2024-05-06|1766.48
#2024-05-07|1781.65
#2024-05-08|1775.03
#2024-05-09|1772.21
#2024-05-10|1745.24
#2024-05-13|1741.25
#2024-05-14|1750.85
#2024-05-15|1762.44
#2024-05-16|1769.29
#2024-05-17|1772.08
#2024-05-20|1766.14
#2024-05-21|1770.37
#2024-05-22|1750.35
#2024-05-23|1702.51
#2024-05-24|1694.57
#2024-05-27|1694.57
#2024-05-28|1686.04
#2024-05-29|1676.68
#2024-05-30|1692.81
#2024-05-31|1749.57
#2024-06-03|1734.18
#2024-06-04|1750.64
#2024-06-05|1733.13
#2024-06-06|1731.82
#2024-06-07|1719.27
#2024-06-10|1729.16
#2024-06-11|1728.52
#2024-06-12|1728.18
#2024-06-13|1731.28
#2024-06-14|1727.93
#2024-06-17|1724.61
#2024-06-18|1732.46
#2024-06-19|1732.46
#2024-06-20|1741.14
#2024-06-21|1733.09
#2024-06-24|1762.55
#2024-06-25|1748.64
#2024-06-26|1750.13
#2024-06-27|1753.32
#2024-06-28|1749.12
#2024-07-01|1740.55
#2024-07-02|1741.66
#2024-07-03|1732.03
#2024-07-04|1732.03
#2024-07-05|1724.82
#2024-07-08|1721.05
#2024-07-09|1735.90
#2024-07-10|1762.77
#2024-07-11|1799.92
#2024-07-12|1818.76
#2024-07-15|1808.82
#2024-07-16|1829.53
#2024-07-17|1866.54
#2024-07-18|1853.93
#2024-07-19|1846.88
#2024-07-22|1859.83
#2024-07-23|1862.16
#2024-07-24|1885.58
#2024-07-25|1879.24
#2024-07-26|1896.26
#2024-07-29|1903.69
#2024-07-30|1916.04
#2024-07-31|1913.58
#2024-08-01|1945.77
#2024-08-02|1946.34
#2024-08-05|1890.26
#2024-08-06|1902.29
#2024-08-07|1911.46
#2024-08-08|1900.39
#2024-08-09|1917.68
#2024-08-12|1928.26
#2024-08-13|1931.74
#2024-08-14|1935.87
#2024-08-15|1936.08
#2024-08-16|1942.13
#2024-08-19|1949.93
#2024-08-20|1949.20
#2024-08-21|1956.51
#2024-08-22|1964.26
#2024-08-23|1968.72
#2024-08-26|1979.39
#2024-08-27|1969.52
#2024-08-28|1971.39
#2024-08-29|1972.87
#2024-08-30|1990.72
#2024-09-02|1990.72
#2024-09-03|2003.61
#2024-09-04|2007.38
#2024-09-05|2005.55
#2024-09-06|1994.96
#2024-09-09|2027.09
#2024-09-10|2049.05
#2024-09-11|2038.33
#2024-09-12|2040.12
#2024-09-13|2070.25
#2024-09-16|2089.81
#2024-09-17|2083.46
#2024-09-18|2066.78
#2024-09-19|2058.01
#2024-09-20|2067.30
#2024-09-23|2079.07
#2024-09-24|2071.07
#2024-09-25|2070.10
#2024-09-26|2070.15
#2024-09-27|2085.65
#2024-09-30|2100.73
#2024-10-01|2107.77
#2024-10-02|2105.04
#2024-10-03|2106.16
#2024-10-04|2110.17
#2024-10-07|2075.18
#2024-10-08|2082.70
#2024-10-09|2077.65
#2024-10-10|2072.47
#2024-10-11|2087.42
#2024-10-14|2102.93
#2024-10-15|2124.79
#2024-10-16|2157.46
#2024-10-17|2152.25
#2024-10-18|2152.67
#2024-10-21|2138.14
#2024-10-22|2131.45
#2024-10-23|2155.84
#2024-10-24|2150.75
#2024-10-25|2122.45
#2024-10-28|2137.46
#2024-10-29|2109.64
#2024-10-30|2121.14
#2024-10-31|2119.57
#2024-11-01|2098.68
#2024-11-04|2098.97
#2024-11-05|2114.52
#2024-11-06|2120.43
#2024-11-07|2138.27
#2024-11-08|2187.46
#2024-11-11|2210.56
#2024-11-12|2209.58
#2024-11-13|2214.80
#2024-11-14|2190.06
#2024-11-15|2209.26
#2024-11-18|2233.48
#2024-11-19|2239.74
#2024-11-20|2248.52
#2024-11-21|2289.16
#2024-11-22|2283.67
#2024-11-25|2296.35
#2024-11-26|2305.55
#2024-11-27|2315.04
#2024-11-28|2315.04
#2024-11-29|2309.87
#2024-12-02|2266.55
#2024-12-03|2237.07
#2024-12-04|2224.56
#2024-12-05|2217.06
#2024-12-06|2201.94
#2024-12-09|2182.23
#2024-12-10|2182.75
#2024-12-11|2177.38
#2024-12-12|2172.96
#2024-12-13|2176.59
#2024-12-16|2169.94
#2024-12-17|2174.54
#2024-12-18|2111.08
#2024-12-19|2136.14
#2024-12-20|2158.90
#2024-12-23|2162.29
#2024-12-24|2181.03
#2024-12-25|2181.03
#2024-12-26|2180.26
#2024-12-27|2172.46
#2024-12-30|2167.23
#2024-12-31|2171.71
#2025-01-01|2171.71
#2025-01-02|2152.53
#2025-01-03|2157.51
#2025-01-06|2115.92
#2025-01-07|2122.45
#2025-01-08|2165.22
#2025-01-09|2165.22
#2025-01-10|2133.03
#2025-01-13|2151.73
#2025-01-14|2182.92
#2025-01-15|2190.88
#2025-01-16|2253.87
#2025-01-17|2259.65
#2025-01-20|2259.65
#2025-01-21|2272.83
#2025-01-22|2219.99
#2025-01-23|2197.33
#2025-01-24|2201.34
#2025-01-27|2190.84
#2025-01-28|2180.49
#2025-01-29|2183.01
#2025-01-30|2226.79
#2025-01-31|2213.53
#2025-02-03|2234.07
#2025-02-04|2220.48
#2025-02-05|2262.56
#2025-02-06|2248.64
#2025-02-07|2236.27
#2025-02-10|2239.43
#2025-02-11|2271.51
#2025-02-12|2292.32
#2025-02-13|2328.13
#2025-02-14|2318.11
#2025-02-17|2318.11
#2025-02-18|2336.00
#2025-02-19|2347.14
#2025-02-20|2335.66
#2025-02-21|2357.12
#2025-02-24|2356.07
#2025-02-25|2359.89
#2025-02-26|2360.72
#2025-02-27|2360.58
#2025-02-28|2401.33
#2025-03-03|2425.50
#2025-03-04|2352.61
#2025-03-05|2335.94
#2025-03-06|2291.51
#2025-03-07|2307.77
#2025-03-10|2319.33
#2025-03-11|2317.15
#2025-03-12|2310.75
#2025-03-13|2299.40
#2025-03-14|2345.73
#2025-03-17|2355.66
#2025-03-18|2336.33
#2025-03-19|2347.35
#2025-03-20|2355.98
#2025-03-21|2328.29
#2025-03-24|2353.88
#2025-03-25|2336.74
#2025-03-26|2362.11
#2025-03-27|2361.92
#2025-03-28|2379.15
#2025-03-31|2401.27
#2025-04-01|2413.03
#2025-04-02|2422.06
#2025-04-03|2397.38
#2025-04-04|2264.39
#2025-04-07|2240.26
#2025-04-08|2253.43
#2025-04-09|2299.66
#2025-04-10|2298.94
#2025-04-11|2330.45
#2025-04-14|2380.90
#2025-04-15|2397.40
#2025-04-16|2382.92
#2025-04-17|2402.62
#2025-04-18|2402.62
#2025-04-21|2360.88
#2025-04-22|2415.89
#2025-04-23|2420.19
#2025-04-24|2431.09
#2025-04-25|2412.07
#2025-04-28|2424.85
#2025-04-29|2432.39
#2025-04-30|2428.27
#2025-05-01|2420.31
#2025-05-02|2440.80
#2025-05-05|2440.27
#2025-05-06|2446.27
#2025-05-07|2483.94
#2025-05-08|2447.60
#2025-05-09|2435.39
#2025-05-12|2361.61
#2025-05-13|2334.52
#2025-05-14|2324.71
#2025-05-15|2378.21
#2025-05-16|2403.31
#2025-05-19|2446.07
#2025-05-20|2427.18
#2025-05-21|2390.86
#2025-05-22|2367.23
#2025-05-23|2398.33
#2025-05-26|2398.33
#2025-05-27|2404.27
#2025-05-28|2366.44
#2025-05-29|2378.38
#2025-05-30|2396.88
#2025-06-02|2397.99
#2025-06-03|2393.17
#2025-06-04|2363.02
#2025-06-05|2362.08
#2025-06-06|2368.98
#2025-06-09|2369.26
#2025-06-10|2384.39
#2025-06-11|2376.50
#2025-06-12|2405.91
#2025-06-13|2382.48
#2025-06-16|2370.12
#2025-06-17|2369.96
#2025-06-18|2370.70
#2025-06-19|2370.70
#2025-06-20|2387.14
#2025-06-23|2437.80
#2025-06-24|2438.68
#2025-06-25|2385.31
#2025-06-26|2383.85
#2025-06-27|2389.47
#2025-06-30|2413.42
#2025-07-01|2402.05
#2025-07-02|2366.19
#2025-07-03|2376.90
#2025-07-04|2376.90
#2025-07-07|2383.23
#2025-07-08|2359.71
#2025-07-09|2378.38
#2025-07-10|2396.38
#2025-07-11|2394.00
#2025-07-14|2414.61
#2025-07-15|2401.05
#2025-07-16|2414.55
#2025-07-17|2420.52
#2025-07-18|2450.55
#2025-07-21|2485.74
#2025-07-22|2500.35
#2025-07-23|2474.99
#2025-07-24|2485.94
#2025-07-25|2485.59
#2025-07-28|2442.76
#2025-07-29|2479.15
#2025-07-30|2487.52
#2025-07-31|2489.65
#2025-08-01|2492.35
#2025-08-04|2543.90
#2025-08-05|2507.71
#2025-08-06|2483.40
#2025-08-07|2547.65
#2025-08-08|2559.17
#2025-08-11|2562.39
#2025-08-12|2573.90
#2025-08-13|2593.42
#2025-08-14|2582.50
#2025-08-15|2560.07
#2025-08-18|2541.86
#2025-08-19|2572.60
#2025-08-20|2581.89
#2025-08-21|2581.53
#2025-08-22|2611.10
#2025-08-25|2585.02
#2025-08-26|2582.37
#2025-08-27|2586.07
#2025-08-28|2570.93
#2025-08-29|2580.54
#2025-09-01|2580.54
#2025-09-02|2570.41
#2025-09-03|2560.15
#2025-09-04|2504.64
#2025-09-05|2532.73
#2025-09-08|2506.99
#2025-09-09|2515.59
#2025-09-10|2520.47
#2025-09-11|2552.93
#2025-09-12|2551.11
#2025-09-15|2532.31
#2025-09-16|2478.58
#2025-09-17|2487.00
#2025-09-18|2492.49
#2025-09-19|2501.03
#2025-09-22|2522.44
#2025-09-23|2559.85
#2025-09-24|2587.77
#2025-09-25|2574.61
#2025-09-26|2612.18
#2025-09-29|2628.32
#2025-09-30|2637.74
#2025-10-01|2626.73
#2025-10-02|2610.83
#2025-10-03|2622.86
#2025-10-06|2646.57
#2025-10-07|2649.30
#2025-10-08|2659.80
#2025-10-09|2620.37
#2025-10-10|2623.69
#2025-10-13|2614.86
#2025-10-14|2632.81
#2025-10-15|2667.97
#2025-10-16|2635.18
#2025-10-17|2640.27
#2025-10-20|2666.82
#2025-10-21|2650.96
#2025-10-22|2656.93
#2025-10-23|2641.62
#2025-10-24|2640.46
#2025-10-27|2646.24
#2025-10-28|2619.35
#2025-10-29|2574.39
#2025-10-30|2582.63
#2025-10-31|2573.58
#2025-11-03|2593.36
#2025-11-04|2610.83
#2025-11-05|2598.24
#2025-11-06|2610.60
#2025-11-07|2642.20
#2025-11-10|2654.01
#2025-11-11|2670.28
#2025-11-12|2656.49
#2025-11-13|2653.37
#2025-11-14|2632.63
#2025-11-17|2638.86
#2025-11-18|2638.65
#2025-11-19|2617.43
#2025-11-20|2622.59
#2025-11-21|2653.62
#2025-11-24|2673.80
#2025-11-25|2665.90
#2025-11-26|2700.37
#2025-11-27|2700.37
#2025-11-28|2719.50
#2025-12-01|2664.49
#2025-12-02|2623.41
#2025-12-03|2624.34
#2025-12-04|2619.52
#2025-12-05|2623.25
#2025-12-08|2583.09
#2025-12-09|2581.73
#2025-12-10|2582.05
#2025-12-11|2597.50
#2025-12-12|2600.98
#2025-12-15|2627.77
#2025-12-16|2596.55
#2025-12-17|2606.14
#2025-12-18|2614.58
#2025-12-19|2578.04
#2025-12-22|2600.85
#2025-12-23|2605.72
#2025-12-24|2612.01
#2025-12-25|2612.01
#2025-12-26|2601.58
#2025-12-29|2609.00
#2025-12-30|2608.45
#2025-12-31|2590.63
#2026-01-01|2590.63
#2026-01-02|2619.67
#2026-01-05|2592.54
#2026-01-06|2589.02
#2026-01-07|2565.22
#2026-01-08|2573.14
#2026-01-09|2579.98
#2026-01-12|2595.15
#2026-01-13|2604.98
#2026-01-14|2627.46
#2026-01-15|2647.48
#2026-01-16|2656.41
#2026-01-19|2656.41
#2026-01-20|2625.02
#2026-01-21|2651.61
#2026-01-22|2625.33
#2026-01-23|2626.43
#2026-01-26|2670.97
#2026-01-27|2686.34
#2026-01-28|2670.73
#2026-01-29|2680.18
#2026-01-30|2670.02
#2026-02-02|2663.87
#2026-02-03|2682.09
#2026-02-04|2710.23
#2026-02-05|2684.05
#2026-02-06|2683.97
#2026-02-09|2690.39
#2026-02-10|2716.50
#2026-02-11|2732.35
#2026-02-12|2757.84
#2026-02-13|2801.87
#2026-02-16|2801.87
#2026-02-17|2812.87
#2026-02-18|2763.45
#2026-02-19|2788.47
#2026-02-20|2815.90
#2026-02-23|2808.65
#2026-02-24|2814.68
#2026-02-25|2818.41
#2026-02-26|2836.50
#2026-02-27|2877.08
#2026-03-02|2882.17
#2026-03-03|2865.56
#2026-03-04|2884.88
#2026-03-05|2863.43
#2026-03-06|2850.67
#2026-03-09|2862.51
#2026-03-10|2830.29
#2026-03-11|2843.42
#2026-03-12|2870.82
#2026-03-13|2909.30
#2026-03-16|2893.73
#2026-03-17|2879.51
#2026-03-18|2851.47
#2026-03-19|2860.08
#2026-03-20|2776.82
#2026-03-23|2797.69
#2026-03-24|2812.62
#2026-03-25|2811.03
#2026-03-26|2821.12
#2026-03-27|2833.03
#2026-03-30|2859.03
#2026-03-31|2857.13
#2026-04-01|2864.48
#2026-04-02|2912.25