Table Data - Nasdaq US Gas Distribution Large Mid Cap Total Return Index
| Title | Nasdaq US Gas Distribution Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB65102020LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-06 |
| Last Updated | 2026-04-06 10:59 PM CDT |
| Notes | For more information about this series, see: NQUSB65102020LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 304.85 |
| 2001-04-02 | 308.50 |
| 2001-04-03 | 309.07 |
| 2001-04-04 | 310.84 |
| 2001-04-05 | 315.03 |
| 2001-04-06 | 308.18 |
| 2001-04-09 | 315.25 |
| 2001-04-10 | 320.63 |
| 2001-04-11 | 315.25 |
| 2001-04-12 | 316.09 |
| 2001-04-13 | . |
| 2001-04-16 | 317.43 |
| 2001-04-17 | 322.37 |
| 2001-04-18 | 320.61 |
| 2001-04-19 | 313.70 |
| 2001-04-20 | 309.08 |
| 2001-04-23 | 310.50 |
| 2001-04-24 | 310.73 |
| 2001-04-25 | 313.88 |
| 2001-04-26 | 317.55 |
| 2001-04-27 | 317.08 |
| 2001-04-30 | 319.73 |
| 2001-05-01 | 321.95 |
| 2001-05-02 | 312.60 |
| 2001-05-03 | 307.71 |
| 2001-05-04 | 313.44 |
| 2001-05-07 | 311.94 |
| 2001-05-08 | 313.34 |
| 2001-05-09 | 319.33 |
| 2001-05-10 | 318.06 |
| 2001-05-11 | 318.13 |
| 2001-05-14 | 320.71 |
| 2001-05-15 | 320.78 |
| 2001-05-16 | 321.74 |
| 2001-05-17 | 321.63 |
| 2001-05-18 | 325.20 |
| 2001-05-21 | 326.56 |
| 2001-05-22 | 325.45 |
| 2001-05-23 | 325.88 |
| 2001-05-24 | 324.05 |
| 2001-05-25 | 320.80 |
| 2001-05-28 | . |
| 2001-05-29 | 319.35 |
| 2001-05-30 | 318.57 |
| 2001-05-31 | 322.07 |
| 2001-06-01 | 319.93 |
| 2001-06-04 | 322.23 |
| 2001-06-05 | 319.20 |
| 2001-06-06 | 310.11 |
| 2001-06-07 | 303.45 |
| 2001-06-08 | 304.87 |
| 2001-06-11 | 305.83 |
| 2001-06-12 | 305.92 |
| 2001-06-13 | 303.40 |
| 2001-06-14 | 295.64 |
| 2001-06-15 | 297.04 |
| 2001-06-18 | 295.29 |
| 2001-06-19 | 293.08 |
| 2001-06-20 | 293.16 |
| 2001-06-21 | 286.59 |
| 2001-06-22 | 284.62 |
| 2001-06-25 | 282.30 |
| 2001-06-26 | 283.75 |
| 2001-06-27 | 283.87 |
| 2001-06-28 | 281.86 |
| 2001-06-29 | 284.58 |
| 2001-07-02 | 284.53 |
| 2001-07-03 | 284.06 |
| 2001-07-04 | . |
| 2001-07-05 | 287.88 |
| 2001-07-06 | 288.24 |
| 2001-07-09 | 284.24 |
| 2001-07-10 | 278.69 |
| 2001-07-11 | 274.12 |
| 2001-07-12 | 271.67 |
| 2001-07-13 | 272.00 |
| 2001-07-16 | 272.26 |
| 2001-07-17 | 262.82 |
| 2001-07-18 | 258.97 |
| 2001-07-19 | 261.38 |
| 2001-07-20 | 262.32 |
| 2001-07-23 | 256.92 |
| 2001-07-24 | 250.64 |
| 2001-07-25 | 260.37 |
| 2001-07-26 | 266.77 |
| 2001-07-27 | 267.51 |
| 2001-07-30 | 267.56 |
| 2001-07-31 | 268.14 |
| 2001-08-01 | 265.82 |
| 2001-08-02 | 269.99 |
| 2001-08-03 | 269.93 |
| 2001-08-06 | 263.90 |
| 2001-08-07 | 263.63 |
| 2001-08-08 | 258.51 |
| 2001-08-09 | 260.34 |
| 2001-08-10 | 260.70 |
| 2001-08-13 | 259.25 |
| 2001-08-14 | 262.37 |
| 2001-08-15 | 264.81 |
| 2001-08-16 | 266.39 |
| 2001-08-17 | 266.08 |
| 2001-08-20 | 266.33 |
| 2001-08-21 | 264.84 |
| 2001-08-22 | 266.24 |
| 2001-08-23 | 268.16 |
| 2001-08-24 | 269.72 |
| 2001-08-27 | 268.25 |
| 2001-08-28 | 266.58 |
| 2001-08-29 | 265.53 |
| 2001-08-30 | 262.48 |
| 2001-08-31 | 262.80 |
| 2001-09-03 | . |
| 2001-09-04 | 264.90 |
| 2001-09-05 | 263.10 |
| 2001-09-06 | 262.38 |
| 2001-09-07 | 260.01 |
| 2001-09-10 | 259.10 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 256.79 |
| 2001-09-18 | 253.48 |
| 2001-09-19 | 247.84 |
| 2001-09-20 | 246.77 |
| 2001-09-21 | 245.45 |
| 2001-09-24 | 244.80 |
| 2001-09-25 | 246.59 |
| 2001-09-26 | 239.40 |
| 2001-09-27 | 242.66 |
| 2001-09-28 | 251.94 |
| 2001-10-01 | 250.11 |
| 2001-10-02 | 256.08 |
| 2001-10-03 | 258.28 |
| 2001-10-04 | 260.69 |
| 2001-10-05 | 261.29 |
| 2001-10-08 | 260.49 |
| 2001-10-09 | 257.50 |
| 2001-10-10 | 263.82 |
| 2001-10-11 | 263.83 |
| 2001-10-12 | 258.65 |
| 2001-10-15 | 258.00 |
| 2001-10-16 | 261.39 |
| 2001-10-17 | 260.60 |
| 2001-10-18 | 255.97 |
| 2001-10-19 | 260.34 |
| 2001-10-22 | 260.70 |
| 2001-10-23 | 254.83 |
| 2001-10-24 | 253.35 |
| 2001-10-25 | 258.19 |
| 2001-10-26 | 258.47 |
| 2001-10-29 | 258.78 |
| 2001-10-30 | 257.15 |
| 2001-10-31 | 259.15 |
| 2001-11-01 | 253.18 |
| 2001-11-02 | 241.47 |
| 2001-11-05 | 245.80 |
| 2001-11-06 | 247.30 |
| 2001-11-07 | 248.05 |
| 2001-11-08 | 251.91 |
| 2001-11-09 | 250.48 |
| 2001-11-12 | 251.99 |
| 2001-11-13 | 248.00 |
| 2001-11-14 | 247.51 |
| 2001-11-15 | 243.28 |
| 2001-11-16 | 246.04 |
| 2001-11-19 | 246.78 |
| 2001-11-20 | 249.55 |
| 2001-11-21 | 248.84 |
| 2001-11-22 | . |
| 2001-11-23 | 251.82 |
| 2001-11-26 | 253.70 |
| 2001-11-27 | 252.20 |
| 2001-11-28 | 248.37 |
| 2001-11-29 | 249.52 |
| 2001-11-30 | 247.41 |
| 2001-12-03 | 248.18 |
| 2001-12-04 | 250.47 |
| 2001-12-05 | 251.96 |
| 2001-12-06 | 249.94 |
| 2001-12-07 | 253.70 |
| 2001-12-10 | 250.84 |
| 2001-12-11 | 247.58 |
| 2001-12-12 | 248.83 |
| 2001-12-13 | 249.46 |
| 2001-12-14 | 252.07 |
| 2001-12-17 | 251.04 |
| 2001-12-18 | 253.30 |
| 2001-12-19 | 259.72 |
| 2001-12-20 | 259.95 |
| 2001-12-21 | 259.80 |
| 2001-12-24 | 261.81 |
| 2001-12-25 | . |
| 2001-12-26 | 263.88 |
| 2001-12-27 | 265.92 |
| 2001-12-28 | 266.70 |
| 2001-12-31 | 266.15 |
| 2002-01-01 | . |
| 2002-01-02 | 267.58 |
| 2002-01-03 | 266.70 |
| 2002-01-04 | 268.32 |
| 2002-01-07 | 268.16 |
| 2002-01-08 | 265.17 |
| 2002-01-09 | 261.36 |
| 2002-01-10 | 262.78 |
| 2002-01-11 | 260.11 |
| 2002-01-14 | 260.33 |
| 2002-01-15 | 260.54 |
| 2002-01-16 | 257.94 |
| 2002-01-17 | 258.39 |
| 2002-01-18 | 256.35 |
| 2002-01-21 | . |
| 2002-01-22 | 253.28 |
| 2002-01-23 | 253.90 |
| 2002-01-24 | 251.02 |
| 2002-01-25 | 249.37 |
| 2002-01-28 | 248.34 |
| 2002-01-29 | 242.59 |
| 2002-01-30 | 246.97 |
| 2002-01-31 | 247.94 |
| 2002-02-01 | 247.93 |
| 2002-02-04 | 243.02 |
| 2002-02-05 | 241.27 |
| 2002-02-06 | 238.73 |
| 2002-02-07 | 237.50 |
| 2002-02-08 | 239.03 |
| 2002-02-11 | 242.58 |
| 2002-02-12 | 241.75 |
| 2002-02-13 | 242.76 |
| 2002-02-14 | 243.05 |
| 2002-02-15 | 244.36 |
| 2002-02-18 | . |
| 2002-02-19 | 241.26 |
| 2002-02-20 | 244.47 |
| 2002-02-21 | 243.82 |
| 2002-02-22 | 248.58 |
| 2002-02-25 | 248.94 |
| 2002-02-26 | 250.43 |
| 2002-02-27 | 252.25 |
| 2002-02-28 | 253.22 |
| 2002-03-01 | 257.72 |
| 2002-03-04 | 262.09 |
| 2002-03-05 | 264.40 |
| 2002-03-06 | 268.89 |
| 2002-03-07 | 266.72 |
| 2002-03-08 | 266.64 |
| 2002-03-11 | 270.63 |
| 2002-03-12 | 268.91 |
| 2002-03-13 | 267.96 |
| 2002-03-14 | 267.58 |
| 2002-03-15 | 267.33 |
| 2002-03-18 | 268.42 |
| 2002-03-19 | 270.46 |
| 2002-03-20 | 270.66 |
| 2002-03-21 | 273.68 |
| 2002-03-22 | 274.24 |
| 2002-03-25 | 274.63 |
| 2002-03-26 | 274.57 |
| 2002-03-27 | 276.37 |
| 2002-03-28 | 276.40 |
| 2002-03-29 | . |
| 2002-04-01 | 278.04 |
| 2002-04-02 | 282.63 |
| 2002-04-03 | 279.81 |
| 2002-04-04 | 277.44 |
| 2002-04-05 | 275.66 |
| 2002-04-08 | 277.07 |
| 2002-04-09 | 275.30 |
| 2002-04-10 | 281.41 |
| 2002-04-11 | 277.82 |
| 2002-04-12 | 278.25 |
| 2002-04-15 | 279.47 |
| 2002-04-16 | 283.65 |
| 2002-04-17 | 285.45 |
| 2002-04-18 | 285.95 |
| 2002-04-19 | 287.11 |
| 2002-04-22 | 286.40 |
| 2002-04-23 | 287.92 |
| 2002-04-24 | 281.73 |
| 2002-04-25 | 282.09 |
| 2002-04-26 | 279.46 |
| 2002-04-29 | 275.94 |
| 2002-04-30 | 276.85 |
| 2002-05-01 | 279.07 |
| 2002-05-02 | 279.60 |
| 2002-05-03 | 278.01 |
| 2002-05-06 | 276.95 |
| 2002-05-07 | 278.58 |
| 2002-05-08 | 281.18 |
| 2002-05-09 | 279.42 |
| 2002-05-10 | 277.81 |
| 2002-05-13 | 279.50 |
| 2002-05-14 | 281.49 |
| 2002-05-15 | 280.59 |
| 2002-05-16 | 279.15 |
| 2002-05-17 | 280.13 |
| 2002-05-20 | 282.01 |
| 2002-05-21 | 284.74 |
| 2002-05-22 | 290.32 |
| 2002-05-23 | 293.41 |
| 2002-05-24 | 294.43 |
| 2002-05-27 | . |
| 2002-05-28 | 293.04 |
| 2002-05-29 | 290.62 |
| 2002-05-30 | 290.37 |
| 2002-05-31 | 289.76 |
| 2002-06-03 | 281.31 |
| 2002-06-04 | 284.64 |
| 2002-06-05 | 282.02 |
| 2002-06-06 | 277.86 |
| 2002-06-07 | 279.78 |
| 2002-06-10 | 279.39 |
| 2002-06-11 | 277.49 |
| 2002-06-12 | 278.34 |
| 2002-06-13 | 277.37 |
| 2002-06-14 | 274.53 |
| 2002-06-17 | 280.82 |
| 2002-06-18 | 281.34 |
| 2002-06-19 | 277.02 |
| 2002-06-20 | 277.62 |
| 2002-06-21 | 274.05 |
| 2002-06-24 | 270.71 |
| 2002-06-25 | 270.41 |
| 2002-06-26 | 269.52 |
| 2002-06-27 | 271.74 |
| 2002-06-28 | 275.18 |
| 2002-07-01 | 275.06 |
| 2002-07-02 | 269.07 |
| 2002-07-03 | 266.13 |
| 2002-07-04 | . |
| 2002-07-05 | 270.19 |
| 2002-07-08 | 268.19 |
| 2002-07-09 | 261.30 |
| 2002-07-10 | 253.81 |
| 2002-07-11 | 256.82 |
| 2002-07-12 | 250.58 |
| 2002-07-15 | 252.77 |
| 2002-07-16 | 245.49 |
| 2002-07-17 | 244.68 |
| 2002-07-18 | 242.06 |
| 2002-07-19 | 223.10 |
| 2002-07-22 | 217.73 |
| 2002-07-23 | 209.37 |
| 2002-07-24 | 219.60 |
| 2002-07-25 | 227.91 |
| 2002-07-26 | 227.44 |
| 2002-07-29 | 233.15 |
| 2002-07-30 | 241.56 |
| 2002-07-31 | 245.26 |
| 2002-08-01 | 241.46 |
| 2002-08-02 | 239.03 |
| 2002-08-05 | 236.64 |
| 2002-08-06 | 238.33 |
| 2002-08-07 | 242.60 |
| 2002-08-08 | 246.05 |
| 2002-08-09 | 245.45 |
| 2002-08-12 | 248.15 |
| 2002-08-13 | 240.81 |
| 2002-08-14 | 248.80 |
| 2002-08-15 | 251.12 |
| 2002-08-16 | 247.69 |
| 2002-08-19 | 251.45 |
| 2002-08-20 | 250.99 |
| 2002-08-21 | 257.20 |
| 2002-08-22 | 258.41 |
| 2002-08-23 | 254.92 |
| 2002-08-26 | 258.29 |
| 2002-08-27 | 256.93 |
| 2002-08-28 | 255.27 |
| 2002-08-29 | 253.25 |
| 2002-08-30 | 252.16 |
| 2002-09-02 | . |
| 2002-09-03 | 245.52 |
| 2002-09-04 | 247.26 |
| 2002-09-05 | 247.14 |
| 2002-09-06 | 249.63 |
| 2002-09-09 | 249.54 |
| 2002-09-10 | 245.95 |
| 2002-09-11 | 249.06 |
| 2002-09-12 | 241.43 |
| 2002-09-13 | 245.30 |
| 2002-09-16 | 245.15 |
| 2002-09-17 | 236.72 |
| 2002-09-18 | 241.26 |
| 2002-09-19 | 238.14 |
| 2002-09-20 | 236.46 |
| 2002-09-23 | 235.16 |
| 2002-09-24 | 231.08 |
| 2002-09-25 | 235.03 |
| 2002-09-26 | 242.95 |
| 2002-09-27 | 238.18 |
| 2002-09-30 | 236.93 |
| 2002-10-01 | 239.94 |
| 2002-10-02 | 238.27 |
| 2002-10-03 | 239.77 |
| 2002-10-04 | 233.15 |
| 2002-10-07 | 232.78 |
| 2002-10-08 | 230.47 |
| 2002-10-09 | 218.12 |
| 2002-10-10 | 229.20 |
| 2002-10-11 | 234.39 |
| 2002-10-14 | 234.89 |
| 2002-10-15 | 236.00 |
| 2002-10-16 | 229.12 |
| 2002-10-17 | 231.96 |
| 2002-10-18 | 234.57 |
| 2002-10-21 | 244.30 |
| 2002-10-22 | 241.59 |
| 2002-10-23 | 244.99 |
| 2002-10-24 | 242.90 |
| 2002-10-25 | 242.49 |
| 2002-10-28 | 245.36 |
| 2002-10-29 | 243.13 |
| 2002-10-30 | 249.24 |
| 2002-10-31 | 249.46 |
| 2002-11-01 | 251.79 |
| 2002-11-04 | 254.26 |
| 2002-11-05 | 253.36 |
| 2002-11-06 | 255.24 |
| 2002-11-07 | 252.58 |
| 2002-11-08 | 250.32 |
| 2002-11-11 | 249.42 |
| 2002-11-12 | 246.79 |
| 2002-11-13 | 246.98 |
| 2002-11-14 | 250.98 |
| 2002-11-15 | 253.98 |
| 2002-11-18 | 252.60 |
| 2002-11-19 | 250.60 |
| 2002-11-20 | 253.19 |
| 2002-11-21 | 255.42 |
| 2002-11-22 | 259.25 |
| 2002-11-25 | 262.87 |
| 2002-11-26 | 255.99 |
| 2002-11-27 | 258.99 |
| 2002-11-28 | . |
| 2002-11-29 | 258.31 |
| 2002-12-02 | 257.72 |
| 2002-12-03 | 258.70 |
| 2002-12-04 | 255.50 |
| 2002-12-05 | 255.78 |
| 2002-12-06 | 255.79 |
| 2002-12-09 | 255.52 |
| 2002-12-10 | 256.80 |
| 2002-12-11 | 259.94 |
| 2002-12-12 | 261.55 |
| 2002-12-13 | 262.41 |
| 2002-12-16 | 266.09 |
| 2002-12-17 | 267.51 |
| 2002-12-18 | 265.45 |
| 2002-12-19 | 263.95 |
| 2002-12-20 | 264.39 |
| 2002-12-23 | 264.38 |
| 2002-12-24 | 262.50 |
| 2002-12-25 | . |
| 2002-12-26 | 264.28 |
| 2002-12-27 | 261.69 |
| 2002-12-30 | 261.92 |
| 2002-12-31 | 262.46 |
| 2003-01-01 | . |
| 2003-01-02 | 267.19 |
| 2003-01-03 | 268.80 |
| 2003-01-06 | 277.33 |
| 2003-01-07 | 270.55 |
| 2003-01-08 | 271.58 |
| 2003-01-09 | 272.57 |
| 2003-01-10 | 271.90 |
| 2003-01-13 | 270.62 |
| 2003-01-14 | 265.80 |
| 2003-01-15 | 267.27 |
| 2003-01-16 | 268.45 |
| 2003-01-17 | 266.21 |
| 2003-01-20 | . |
| 2003-01-21 | 265.02 |
| 2003-01-22 | 262.66 |
| 2003-01-23 | 262.51 |
| 2003-01-24 | 257.56 |
| 2003-01-27 | 251.40 |
| 2003-01-28 | 258.29 |
| 2003-01-29 | 254.06 |
| 2003-01-30 | 252.64 |
| 2003-01-31 | 254.31 |
| 2003-02-03 | 256.45 |
| 2003-02-04 | 255.41 |
| 2003-02-05 | 252.26 |
| 2003-02-06 | 251.59 |
| 2003-02-07 | 249.33 |
| 2003-02-10 | 250.13 |
| 2003-02-11 | 245.56 |
| 2003-02-12 | 241.75 |
| 2003-02-13 | 242.52 |
| 2003-02-14 | 245.08 |
| 2003-02-17 | . |
| 2003-02-18 | 248.26 |
| 2003-02-19 | 249.08 |
| 2003-02-20 | 248.88 |
| 2003-02-21 | 249.04 |
| 2003-02-24 | 247.42 |
| 2003-02-25 | 248.11 |
| 2003-02-26 | 243.96 |
| 2003-02-27 | 243.17 |
| 2003-02-28 | 244.70 |
| 2003-03-03 | 247.07 |
| 2003-03-04 | 247.32 |
| 2003-03-05 | 248.25 |
| 2003-03-06 | 248.54 |
| 2003-03-07 | 248.02 |
| 2003-03-10 | 245.50 |
| 2003-03-11 | 243.84 |
| 2003-03-12 | 245.36 |
| 2003-03-13 | 246.81 |
| 2003-03-14 | 246.80 |
| 2003-03-17 | 252.86 |
| 2003-03-18 | 252.23 |
| 2003-03-19 | 252.53 |
| 2003-03-20 | 254.30 |
| 2003-03-21 | 257.65 |
| 2003-03-24 | 253.51 |
| 2003-03-25 | 256.38 |
| 2003-03-26 | 255.83 |
| 2003-03-27 | 257.83 |
| 2003-03-28 | 258.31 |
| 2003-03-31 | 257.36 |
| 2003-04-01 | 259.85 |
| 2003-04-02 | 259.87 |
| 2003-04-03 | 259.79 |
| 2003-04-04 | 262.22 |
| 2003-04-07 | 262.03 |
| 2003-04-08 | 262.63 |
| 2003-04-09 | 260.08 |
| 2003-04-10 | 261.13 |
| 2003-04-11 | 260.82 |
| 2003-04-14 | 263.41 |
| 2003-04-15 | 264.92 |
| 2003-04-16 | 264.48 |
| 2003-04-17 | 265.27 |
| 2003-04-18 | . |
| 2003-04-21 | 266.81 |
| 2003-04-22 | 270.90 |
| 2003-04-23 | 270.76 |
| 2003-04-24 | 271.65 |
| 2003-04-25 | 271.37 |
| 2003-04-28 | 274.03 |
| 2003-04-29 | 271.36 |
| 2003-04-30 | 271.31 |
| 2003-05-01 | 270.53 |
| 2003-05-02 | 271.25 |
| 2003-05-05 | 272.37 |
| 2003-05-06 | 274.88 |
| 2003-05-07 | 273.58 |
| 2003-05-08 | 272.22 |
| 2003-05-09 | 273.46 |
| 2003-05-12 | 274.42 |
| 2003-05-13 | 273.54 |
| 2003-05-14 | 271.92 |
| 2003-05-15 | 272.80 |
| 2003-05-16 | 274.87 |
| 2003-05-19 | 271.90 |
| 2003-05-20 | 273.83 |
| 2003-05-21 | 275.15 |
| 2003-05-22 | 277.93 |
| 2003-05-23 | 289.27 |
| 2003-05-26 | . |
| 2003-05-27 | 292.33 |
| 2003-05-28 | 287.23 |
| 2003-05-29 | 284.41 |
| 2003-05-30 | 285.24 |
| 2003-06-02 | 289.30 |
| 2003-06-03 | 291.78 |
| 2003-06-04 | 295.12 |
| 2003-06-05 | 294.00 |
| 2003-06-06 | 291.51 |
| 2003-06-09 | 290.36 |
| 2003-06-10 | 291.40 |
| 2003-06-11 | 293.04 |
| 2003-06-12 | 294.02 |
| 2003-06-13 | 290.13 |
| 2003-06-16 | 294.10 |
| 2003-06-17 | 294.49 |
| 2003-06-18 | 292.64 |
| 2003-06-19 | 291.98 |
| 2003-06-20 | 290.51 |
| 2003-06-23 | 288.12 |
| 2003-06-24 | 287.55 |
| 2003-06-25 | 286.99 |
| 2003-06-26 | 287.87 |
| 2003-06-27 | 286.11 |
| 2003-06-30 | 285.37 |
| 2003-07-01 | 286.81 |
| 2003-07-02 | 289.56 |
| 2003-07-03 | 289.38 |
| 2003-07-04 | . |
| 2003-07-07 | 289.38 |
| 2003-07-08 | 287.43 |
| 2003-07-09 | 290.10 |
| 2003-07-10 | 287.86 |
| 2003-07-11 | 289.31 |
| 2003-07-14 | 288.55 |
| 2003-07-15 | 285.22 |
| 2003-07-16 | 283.21 |
| 2003-07-17 | 281.47 |
| 2003-07-18 | 283.25 |
| 2003-07-21 | 281.25 |
| 2003-07-22 | 282.23 |
| 2003-07-23 | 281.40 |
| 2003-07-24 | 282.23 |
| 2003-07-25 | 282.42 |
| 2003-07-28 | 281.02 |
| 2003-07-29 | 280.28 |
| 2003-07-30 | 281.95 |
| 2003-07-31 | 279.57 |
| 2003-08-01 | 278.13 |
| 2003-08-04 | 276.75 |
| 2003-08-05 | 272.34 |
| 2003-08-06 | 271.79 |
| 2003-08-07 | 273.35 |
| 2003-08-08 | 275.60 |
| 2003-08-11 | 275.39 |
| 2003-08-12 | 278.29 |
| 2003-08-13 | 278.62 |
| 2003-08-14 | 279.70 |
| 2003-08-15 | 281.53 |
| 2003-08-18 | 280.93 |
| 2003-08-19 | 279.49 |
| 2003-08-20 | 282.46 |
| 2003-08-21 | 282.51 |
| 2003-08-22 | 278.56 |
| 2003-08-25 | 278.70 |
| 2003-08-26 | 279.29 |
| 2003-08-27 | 279.15 |
| 2003-08-28 | 279.90 |
| 2003-08-29 | 280.89 |
| 2003-09-01 | . |
| 2003-09-02 | 284.14 |
| 2003-09-03 | 286.46 |
| 2003-09-04 | 286.16 |
| 2003-09-05 | 285.56 |
| 2003-09-08 | 287.40 |
| 2003-09-09 | 284.87 |
| 2003-09-10 | 284.52 |
| 2003-09-11 | 285.09 |
| 2003-09-12 | 286.30 |
| 2003-09-15 | 284.69 |
| 2003-09-16 | 285.37 |
| 2003-09-17 | 283.85 |
| 2003-09-18 | 286.05 |
| 2003-09-19 | 288.27 |
| 2003-09-22 | 286.63 |
| 2003-09-23 | 287.80 |
| 2003-09-24 | 287.37 |
| 2003-09-25 | 287.30 |
| 2003-09-26 | 288.02 |
| 2003-09-29 | 289.43 |
| 2003-09-30 | 287.32 |
| 2003-10-01 | 291.12 |
| 2003-10-02 | 292.36 |
| 2003-10-03 | 294.44 |
| 2003-10-06 | 296.35 |
| 2003-10-07 | 296.73 |
| 2003-10-08 | 293.32 |
| 2003-10-09 | 296.38 |
| 2003-10-10 | 296.04 |
| 2003-10-13 | 296.54 |
| 2003-10-14 | 295.88 |
| 2003-10-15 | 293.81 |
| 2003-10-16 | 294.40 |
| 2003-10-17 | 291.96 |
| 2003-10-20 | 292.45 |
| 2003-10-21 | 292.17 |
| 2003-10-22 | 291.47 |
| 2003-10-23 | 291.40 |
| 2003-10-24 | 289.57 |
| 2003-10-27 | 289.69 |
| 2003-10-28 | 288.42 |
| 2003-10-29 | 288.49 |
| 2003-10-30 | 289.15 |
| 2003-10-31 | 290.52 |
| 2003-11-03 | 292.77 |
| 2003-11-04 | 290.11 |
| 2003-11-05 | 290.19 |
| 2003-11-06 | 291.58 |
| 2003-11-07 | 289.94 |
| 2003-11-10 | 289.52 |
| 2003-11-11 | 289.54 |
| 2003-11-12 | 292.20 |
| 2003-11-13 | 291.58 |
| 2003-11-14 | 292.24 |
| 2003-11-17 | 290.51 |
| 2003-11-18 | 287.45 |
| 2003-11-19 | 288.41 |
| 2003-11-20 | 285.98 |
| 2003-11-21 | 286.88 |
| 2003-11-24 | 290.19 |
| 2003-11-25 | 293.70 |
| 2003-11-26 | 293.83 |
| 2003-11-27 | . |
| 2003-11-28 | 294.06 |
| 2003-12-01 | 296.72 |
| 2003-12-02 | 296.11 |
| 2003-12-03 | 294.89 |
| 2003-12-04 | 296.46 |
| 2003-12-05 | 295.87 |
| 2003-12-08 | 299.12 |
| 2003-12-09 | 296.38 |
| 2003-12-10 | 296.67 |
| 2003-12-11 | 298.62 |
| 2003-12-12 | 299.64 |
| 2003-12-15 | 300.41 |
| 2003-12-16 | 300.69 |
| 2003-12-17 | 300.18 |
| 2003-12-18 | 303.42 |
| 2003-12-19 | 305.02 |
| 2003-12-22 | 306.26 |
| 2003-12-23 | 307.06 |
| 2003-12-24 | 307.63 |
| 2003-12-25 | . |
| 2003-12-26 | 308.13 |
| 2003-12-29 | 309.55 |
| 2003-12-30 | 309.57 |
| 2003-12-31 | 309.25 |
| 2004-01-01 | . |
| 2004-01-02 | 308.81 |
| 2004-01-05 | 308.94 |
| 2004-01-06 | 307.45 |
| 2004-01-07 | 308.13 |
| 2004-01-08 | 308.24 |
| 2004-01-09 | 308.21 |
| 2004-01-12 | 306.70 |
| 2004-01-13 | 306.96 |
| 2004-01-14 | 309.21 |
| 2004-01-15 | 308.10 |
| 2004-01-16 | 308.51 |
| 2004-01-19 | . |
| 2004-01-20 | 311.82 |
| 2004-01-21 | 313.81 |
| 2004-01-22 | 313.44 |
| 2004-01-23 | 314.69 |
| 2004-01-26 | 315.11 |
| 2004-01-27 | 315.17 |
| 2004-01-28 | 311.79 |
| 2004-01-29 | 311.40 |
| 2004-01-30 | 309.21 |
| 2004-02-02 | 312.00 |
| 2004-02-03 | 311.93 |
| 2004-02-04 | 308.42 |
| 2004-02-05 | 307.59 |
| 2004-02-06 | 310.08 |
| 2004-02-09 | 309.45 |
| 2004-02-10 | 311.38 |
| 2004-02-11 | 312.93 |
| 2004-02-12 | 312.67 |
| 2004-02-13 | 312.36 |
| 2004-02-16 | . |
| 2004-02-17 | 316.35 |
| 2004-02-18 | 315.53 |
| 2004-02-19 | 314.47 |
| 2004-02-20 | 311.81 |
| 2004-02-23 | 311.21 |
| 2004-02-24 | 309.91 |
| 2004-02-25 | 311.35 |
| 2004-02-26 | 312.67 |
| 2004-02-27 | 316.99 |
| 2004-03-01 | 319.19 |
| 2004-03-02 | 320.68 |
| 2004-03-03 | 321.01 |
| 2004-03-04 | 320.98 |
| 2004-03-05 | 322.95 |
| 2004-03-08 | 323.57 |
| 2004-03-09 | 323.24 |
| 2004-03-10 | 317.71 |
| 2004-03-11 | 312.68 |
| 2004-03-12 | 316.25 |
| 2004-03-15 | 314.26 |
| 2004-03-16 | 313.36 |
| 2004-03-17 | 315.95 |
| 2004-03-18 | 315.62 |
| 2004-03-19 | 315.47 |
| 2004-03-22 | 312.17 |
| 2004-03-23 | 311.18 |
| 2004-03-24 | 309.45 |
| 2004-03-25 | 309.68 |
| 2004-03-26 | 309.68 |
| 2004-03-29 | 312.61 |
| 2004-03-30 | 315.61 |
| 2004-03-31 | 317.74 |
| 2004-04-01 | 320.41 |
| 2004-04-02 | 320.90 |
| 2004-04-05 | 321.39 |
| 2004-04-06 | 321.54 |
| 2004-04-07 | 321.61 |
| 2004-04-08 | 319.99 |
| 2004-04-09 | . |
| 2004-04-12 | 316.38 |
| 2004-04-13 | 311.97 |
| 2004-04-14 | 308.91 |
| 2004-04-15 | 312.56 |
| 2004-04-16 | 314.26 |
| 2004-04-19 | 312.71 |
| 2004-04-20 | 309.55 |
| 2004-04-21 | 308.95 |
| 2004-04-22 | 312.03 |
| 2004-04-23 | 311.48 |
| 2004-04-26 | 312.92 |
| 2004-04-27 | 313.22 |
| 2004-04-28 | 312.03 |
| 2004-04-29 | 307.60 |
| 2004-04-30 | 308.25 |
| 2004-05-03 | 309.57 |
| 2004-05-04 | 310.41 |
| 2004-05-05 | 310.69 |
| 2004-05-06 | 310.57 |
| 2004-05-07 | 303.66 |
| 2004-05-10 | 297.90 |
| 2004-05-11 | 298.80 |
| 2004-05-12 | 298.24 |
| 2004-05-13 | 300.30 |
| 2004-05-14 | 302.81 |
| 2004-05-17 | 300.53 |
| 2004-05-18 | 301.06 |
| 2004-05-19 | 299.64 |
| 2004-05-20 | 302.90 |
| 2004-05-21 | 302.89 |
| 2004-05-24 | 305.94 |
| 2004-05-25 | 310.81 |
| 2004-05-26 | 311.92 |
| 2004-05-27 | 310.53 |
| 2004-05-28 | 310.71 |
| 2004-05-31 | . |
| 2004-06-01 | 311.00 |
| 2004-06-02 | 311.28 |
| 2004-06-03 | 308.64 |
| 2004-06-04 | 308.38 |
| 2004-06-07 | 311.50 |
| 2004-06-08 | 310.49 |
| 2004-06-09 | 309.46 |
| 2004-06-10 | 311.96 |
| 2004-06-11 | . |
| 2004-06-14 | 311.92 |
| 2004-06-15 | 312.97 |
| 2004-06-16 | 314.46 |
| 2004-06-17 | 315.82 |
| 2004-06-18 | 316.14 |
| 2004-06-21 | 316.75 |
| 2004-06-22 | 318.65 |
| 2004-06-23 | 319.03 |
| 2004-06-24 | 319.01 |
| 2004-06-25 | 318.68 |
| 2004-06-28 | 318.23 |
| 2004-06-29 | 317.09 |
| 2004-06-30 | 321.18 |
| 2004-07-01 | 318.81 |
| 2004-07-02 | 321.53 |
| 2004-07-05 | . |
| 2004-07-06 | 321.33 |
| 2004-07-07 | 322.32 |
| 2004-07-08 | 321.33 |
| 2004-07-09 | 322.50 |
| 2004-07-12 | 323.20 |
| 2004-07-13 | 321.21 |
| 2004-07-14 | 325.02 |
| 2004-07-15 | 325.37 |
| 2004-07-16 | 325.55 |
| 2004-07-19 | 328.05 |
| 2004-07-20 | 328.38 |
| 2004-07-21 | 323.84 |
| 2004-07-22 | 322.58 |
| 2004-07-23 | 319.10 |
| 2004-07-26 | 316.68 |
| 2004-07-27 | 317.36 |
| 2004-07-28 | 319.89 |
| 2004-07-29 | 320.67 |
| 2004-07-30 | 321.25 |
| 2004-08-02 | 324.37 |
| 2004-08-03 | 326.07 |
| 2004-08-04 | 327.23 |
| 2004-08-05 | 323.39 |
| 2004-08-06 | 322.94 |
| 2004-08-09 | 323.21 |
| 2004-08-10 | 325.02 |
| 2004-08-11 | 325.12 |
| 2004-08-12 | 325.18 |
| 2004-08-13 | 325.06 |
| 2004-08-16 | 329.89 |
| 2004-08-17 | 327.69 |
| 2004-08-18 | 330.49 |
| 2004-08-19 | 329.36 |
| 2004-08-20 | 330.69 |
| 2004-08-23 | 329.80 |
| 2004-08-24 | 329.18 |
| 2004-08-25 | 331.23 |
| 2004-08-26 | 331.39 |
| 2004-08-27 | 332.87 |
| 2004-08-30 | 332.98 |
| 2004-08-31 | 335.05 |
| 2004-09-01 | 336.98 |
| 2004-09-02 | 337.87 |
| 2004-09-03 | 337.25 |
| 2004-09-06 | . |
| 2004-09-07 | 340.36 |
| 2004-09-08 | 339.22 |
| 2004-09-09 | 341.02 |
| 2004-09-10 | 342.41 |
| 2004-09-13 | 341.48 |
| 2004-09-14 | 340.35 |
| 2004-09-15 | 340.45 |
| 2004-09-16 | 343.61 |
| 2004-09-17 | 346.46 |
| 2004-09-20 | 345.45 |
| 2004-09-21 | 346.60 |
| 2004-09-22 | 347.60 |
| 2004-09-23 | 343.15 |
| 2004-09-24 | 344.13 |
| 2004-09-27 | 343.80 |
| 2004-09-28 | 348.19 |
| 2004-09-29 | 348.70 |
| 2004-09-30 | 350.74 |
| 2004-10-01 | 355.65 |
| 2004-10-04 | 355.77 |
| 2004-10-05 | 356.05 |
| 2004-10-06 | 357.36 |
| 2004-10-07 | 353.73 |
| 2004-10-08 | 354.71 |
| 2004-10-11 | 354.25 |
| 2004-10-12 | 355.69 |
| 2004-10-13 | 349.08 |
| 2004-10-14 | 350.32 |
| 2004-10-15 | 353.02 |
| 2004-10-18 | 350.48 |
| 2004-10-19 | 349.57 |
| 2004-10-20 | 351.53 |
| 2004-10-21 | 353.38 |
| 2004-10-22 | 352.22 |
| 2004-10-25 | 352.57 |
| 2004-10-26 | 356.80 |
| 2004-10-27 | 359.43 |
| 2004-10-28 | 358.56 |
| 2004-10-29 | 361.04 |
| 2004-11-01 | 363.66 |
| 2004-11-02 | 359.51 |
| 2004-11-03 | 365.68 |
| 2004-11-04 | 371.30 |
| 2004-11-05 | 366.58 |
| 2004-11-08 | 366.22 |
| 2004-11-09 | 366.56 |
| 2004-11-10 | 367.84 |
| 2004-11-11 | 368.67 |
| 2004-11-12 | 372.49 |
| 2004-11-15 | 369.26 |
| 2004-11-16 | 367.16 |
| 2004-11-17 | 366.63 |
| 2004-11-18 | 366.90 |
| 2004-11-19 | 366.87 |
| 2004-11-22 | 369.71 |
| 2004-11-23 | 371.16 |
| 2004-11-24 | 373.54 |
| 2004-11-25 | . |
| 2004-11-26 | 374.43 |
| 2004-11-29 | 373.01 |
| 2004-11-30 | 373.50 |
| 2004-12-01 | 372.02 |
| 2004-12-02 | 367.47 |
| 2004-12-03 | 367.24 |
| 2004-12-06 | 368.63 |
| 2004-12-07 | 363.42 |
| 2004-12-08 | 363.60 |
| 2004-12-09 | 363.88 |
| 2004-12-10 | 364.31 |
| 2004-12-13 | 368.74 |
| 2004-12-14 | 369.26 |
| 2004-12-15 | 373.03 |
| 2004-12-16 | 372.55 |
| 2004-12-17 | 375.70 |
| 2004-12-20 | 375.17 |
| 2004-12-21 | 379.37 |
| 2004-12-22 | 378.33 |
| 2004-12-23 | 378.51 |
| 2004-12-24 | . |
| 2004-12-27 | 373.65 |
| 2004-12-28 | 377.23 |
| 2004-12-29 | 376.63 |
| 2004-12-30 | 378.76 |
| 2004-12-31 | 378.51 |
| 2005-01-03 | 369.83 |
| 2005-01-04 | 366.42 |
| 2005-01-05 | 362.78 |
| 2005-01-06 | 364.92 |
| 2005-01-07 | 362.88 |
| 2005-01-10 | 364.68 |
| 2005-01-11 | 364.52 |
| 2005-01-12 | 365.99 |
| 2005-01-13 | 366.66 |
| 2005-01-14 | 370.93 |
| 2005-01-17 | . |
| 2005-01-18 | 374.23 |
| 2005-01-19 | 372.97 |
| 2005-01-20 | 371.93 |
| 2005-01-21 | 372.40 |
| 2005-01-24 | 372.47 |
| 2005-01-25 | 371.06 |
| 2005-01-26 | 374.47 |
| 2005-01-27 | 376.26 |
#2005-01-28| 374.49
#2005-01-31| 378.54
#2005-02-01| 380.75
#2005-02-02| 383.12
#2005-02-03| 383.90
#2005-02-04| 386.32
#2005-02-07| 383.35
#2005-02-08| 386.02
#2005-02-09| 384.47
#2005-02-10| 385.56
#2005-02-11| 386.58
#2005-02-14| 387.41
#2005-02-15| 387.81
#2005-02-16| 392.07
#2005-02-17| 387.71
#2005-02-18| 386.80
#2005-02-21| .
#2005-02-22| 380.26
#2005-02-23| 381.39
#2005-02-24| 382.00
#2005-02-25| 388.45
#2005-02-28| 387.43
#2005-03-01| 389.09
#2005-03-02| 388.93
#2005-03-03| 390.78
#2005-03-04| 395.77
#2005-03-07| 401.35
#2005-03-08| 401.00
#2005-03-09| 397.27
#2005-03-10| 395.72
#2005-03-11| 395.12
#2005-03-14| 401.28
#2005-03-15| 397.89
#2005-03-16| 395.47
#2005-03-17| 398.26
#2005-03-18| 397.98
#2005-03-21| 396.39
#2005-03-22| 390.71
#2005-03-23| 386.44
#2005-03-24| 388.50
#2005-03-25| .
#2005-03-28| 389.65
#2005-03-29| 385.31
#2005-03-30| 389.09
#2005-03-31| 393.57
#2005-04-01| 395.16
#2005-04-04| 396.74
#2005-04-05| 398.24
#2005-04-06| 397.19
#2005-04-07| 397.94
#2005-04-08| 395.33
#2005-04-11| 393.58
#2005-04-12| 396.43
#2005-04-13| 393.19
#2005-04-14| 387.90
#2005-04-15| 380.53
#2005-04-18| 383.31
#2005-04-19| 389.29
#2005-04-20| 384.57
#2005-04-21| 388.75
#2005-04-22| 391.75
#2005-04-25| 396.45
#2005-04-26| 393.02
#2005-04-27| 391.29
#2005-04-28| 385.45
#2005-04-29| 389.55
#2005-05-02| 393.58
#2005-05-03| 392.14
#2005-05-04| 395.75
#2005-05-05| 396.37
#2005-05-06| 395.60
#2005-05-09| 400.59
#2005-05-10| 397.94
#2005-05-11| 399.65
#2005-05-12| 394.11
#2005-05-13| 389.68
#2005-05-16| 395.48
#2005-05-17| 401.44
#2005-05-18| 402.93
#2005-05-19| 401.83
#2005-05-20| 399.17
#2005-05-23| 399.74
#2005-05-24| 400.56
#2005-05-25| 400.52
#2005-05-26| 403.94
#2005-05-27| 408.92
#2005-05-30| .
#2005-05-31| 412.46
#2005-06-01| 415.97
#2005-06-02| 417.28
#2005-06-03| 415.79
#2005-06-06| 415.06
#2005-06-07| 414.50
#2005-06-08| 412.98
#2005-06-09| 415.55
#2005-06-10| 416.16
#2005-06-13| 421.23
#2005-06-14| 421.42
#2005-06-15| 421.66
#2005-06-16| 424.04
#2005-06-17| 426.22
#2005-06-20| 425.63
#2005-06-21| 423.82
#2005-06-22| 425.86
#2005-06-23| 426.07
#2005-06-24| 422.94
#2005-06-27| 426.74
#2005-06-28| 429.40
#2005-06-29| 428.35
#2005-06-30| 429.61
#2005-07-01| 435.12
#2005-07-04| .
#2005-07-05| 437.66
#2005-07-06| 432.34
#2005-07-07| 435.91
#2005-07-08| 439.86
#2005-07-11| 441.79
#2005-07-12| 442.94
#2005-07-13| 442.10
#2005-07-14| 435.77
#2005-07-15| 434.80
#2005-07-18| 433.29
#2005-07-19| 434.70
#2005-07-20| 436.34
#2005-07-21| 430.21
#2005-07-22| 435.70
#2005-07-25| 435.75
#2005-07-26| 435.99
#2005-07-27| 438.21
#2005-07-28| 441.85
#2005-07-29| 440.66
#2005-08-01| 438.74
#2005-08-02| 443.78
#2005-08-03| 442.52
#2005-08-04| 437.83
#2005-08-05| 430.24
#2005-08-08| 424.03
#2005-08-09| 426.63
#2005-08-10| 428.75
#2005-08-11| 432.42
#2005-08-12| 431.53
#2005-08-15| 431.90
#2005-08-16| 424.51
#2005-08-17| 421.14
#2005-08-18| 423.70
#2005-08-19| 426.54
#2005-08-22| 431.17
#2005-08-23| 432.49
#2005-08-24| 432.85
#2005-08-25| 434.26
#2005-08-26| 431.63
#2005-08-29| 434.63
#2005-08-30| 436.56
#2005-08-31| 444.78
#2005-09-01| 448.80
#2005-09-02| 444.61
#2005-09-05| .
#2005-09-06| 448.29
#2005-09-07| 448.67
#2005-09-08| 447.82
#2005-09-09| 451.94
#2005-09-12| 451.37
#2005-09-13| 447.72
#2005-09-14| 449.57
#2005-09-15| 449.41
#2005-09-16| 454.54
#2005-09-19| 456.94
#2005-09-20| 456.04
#2005-09-21| 452.72
#2005-09-22| 448.58
#2005-09-23| 447.75
#2005-09-26| 448.43
#2005-09-27| 448.40
#2005-09-28| 452.33
#2005-09-29| 460.29
#2005-09-30| 459.61
#2005-10-03| 463.28
#2005-10-04| 454.76
#2005-10-05| 436.88
#2005-10-06| 430.06
#2005-10-07| 440.20
#2005-10-10| 430.89
#2005-10-11| 429.89
#2005-10-12| 423.30
#2005-10-13| 412.26
#2005-10-14| 417.16
#2005-10-17| 419.88
#2005-10-18| 411.91
#2005-10-19| 413.75
#2005-10-20| 404.08
#2005-10-21| 409.44
#2005-10-24| 417.60
#2005-10-25| 420.85
#2005-10-26| 416.69
#2005-10-27| 410.95
#2005-10-28| 421.33
#2005-10-31| 424.76
#2005-11-01| 420.49
#2005-11-02| 424.80
#2005-11-03| 426.36
#2005-11-04| 420.20
#2005-11-07| 415.02
#2005-11-08| 413.74
#2005-11-09| 417.32
#2005-11-10| 415.09
#2005-11-11| 412.81
#2005-11-14| 411.35
#2005-11-15| 408.53
#2005-11-16| 409.38
#2005-11-17| 410.61
#2005-11-18| 411.96
#2005-11-21| 414.09
#2005-11-22| 418.18
#2005-11-23| 418.26
#2005-11-24| .
#2005-11-25| 421.75
#2005-11-28| 412.90
#2005-11-29| 414.78
#2005-11-30| 412.45
#2005-12-01| 418.09
#2005-12-02| 418.13
#2005-12-05| 416.38
#2005-12-06| 416.57
#2005-12-07| 415.48
#2005-12-08| 417.25
#2005-12-09| 415.90
#2005-12-12| 417.59
#2005-12-13| 420.85
#2005-12-14| 429.23
#2005-12-15| 430.74
#2005-12-16| 425.73
#2005-12-19| 422.82
#2005-12-20| 423.17
#2005-12-21| 419.71
#2005-12-22| 419.29
#2005-12-23| 418.98
#2005-12-26| .
#2005-12-27| 411.63
#2005-12-28| 412.61
#2005-12-29| 411.57
#2005-12-30| 411.50
#2006-01-02| .
#2006-01-03| 422.12
#2006-01-04| 423.87
#2006-01-05| 421.56
#2006-01-06| 424.75
#2006-01-09| 426.20
#2006-01-10| 427.14
#2006-01-11| 427.55
#2006-01-12| 425.57
#2006-01-13| 427.56
#2006-01-16| .
#2006-01-17| 431.67
#2006-01-18| 430.75
#2006-01-19| 432.61
#2006-01-20| 430.49
#2006-01-23| 428.95
#2006-01-24| 430.43
#2006-01-25| 423.75
#2006-01-26| 421.82
#2006-01-27| 425.77
#2006-01-30| 424.98
#2006-01-31| 425.98
#2006-02-01| 425.81
#2006-02-02| 421.26
#2006-02-03| 419.26
#2006-02-06| 420.50
#2006-02-07| 418.29
#2006-02-08| 415.69
#2006-02-09| 414.60
#2006-02-10| 412.07
#2006-02-13| 410.77
#2006-02-14| 408.43
#2006-02-15| 411.22
#2006-02-16| 415.58
#2006-02-17| 426.84
#2006-02-20| .
#2006-02-21| 429.74
#2006-02-22| 429.84
#2006-02-23| 430.15
#2006-02-24| 431.06
#2006-02-27| 430.90
#2006-02-28| 429.24
#2006-03-01| 430.83
#2006-03-02| 430.36
#2006-03-03| 428.38
#2006-03-06| 422.46
#2006-03-07| 418.87
#2006-03-08| 417.68
#2006-03-09| 415.75
#2006-03-10| 417.57
#2006-03-13| 419.61
#2006-03-14| 423.20
#2006-03-15| 424.72
#2006-03-16| 427.46
#2006-03-17| 428.41
#2006-03-20| 425.22
#2006-03-21| 422.05
#2006-03-22| 423.41
#2006-03-23| 421.70
#2006-03-24| 423.07
#2006-03-27| 422.37
#2006-03-28| 423.42
#2006-03-29| 426.83
#2006-03-30| 426.04
#2006-03-31| 425.11
#2006-04-03| 428.70
#2006-04-04| 429.38
#2006-04-05| 431.15
#2006-04-06| 429.98
#2006-04-07| 425.86
#2006-04-10| 425.19
#2006-04-11| 422.14
#2006-04-12| 421.08
#2006-04-13| 419.80
#2006-04-14| .
#2006-04-17| 422.35
#2006-04-18| 430.10
#2006-04-19| 434.56
#2006-04-20| 434.95
#2006-04-21| 438.37
#2006-04-24| 437.84
#2006-04-25| 434.79
#2006-04-26| 432.04
#2006-04-27| 436.28
#2006-04-28| 439.25
#2006-05-01| 439.99
#2006-05-02| 442.46
#2006-05-03| 441.34
#2006-05-04| 440.98
#2006-05-05| 443.67
#2006-05-08| 444.67
#2006-05-09| 443.67
#2006-05-10| 446.45
#2006-05-11| 441.21
#2006-05-12| 436.87
#2006-05-15| 435.04
#2006-05-16| 431.48
#2006-05-17| 426.52
#2006-05-18| 424.45
#2006-05-19| 426.55
#2006-05-22| 425.82
#2006-05-23| 421.68
#2006-05-24| 423.32
#2006-05-25| 428.41
#2006-05-26| 428.94
#2006-05-29| .
#2006-05-30| 429.25
#2006-05-31| 436.86
#2006-06-01| 441.76
#2006-06-02| 445.97
#2006-06-05| 440.60
#2006-06-06| 439.45
#2006-06-07| 434.81
#2006-06-08| 437.65
#2006-06-09| 437.54
#2006-06-12| 432.75
#2006-06-13| 425.18
#2006-06-14| 428.11
#2006-06-15| 436.84
#2006-06-16| 437.83
#2006-06-19| 430.14
#2006-06-20| 429.18
#2006-06-21| 433.30
#2006-06-22| 431.38
#2006-06-23| 439.96
#2006-06-26| 441.69
#2006-06-27| 444.74
#2006-06-28| 449.67
#2006-06-29| 453.73
#2006-06-30| 452.90
#2006-07-03| 457.09
#2006-07-04| .
#2006-07-05| 453.83
#2006-07-06| 451.05
#2006-07-07| 451.63
#2006-07-10| 456.50
#2006-07-11| 460.76
#2006-07-12| 458.60
#2006-07-13| 454.34
#2006-07-14| 454.68
#2006-07-17| 451.22
#2006-07-18| 453.30
#2006-07-19| 459.48
#2006-07-20| 458.32
#2006-07-21| 458.53
#2006-07-24| 466.32
#2006-07-25| 470.99
#2006-07-26| 473.82
#2006-07-27| 475.62
#2006-07-28| 478.35
#2006-07-31| 477.64
#2006-08-01| 482.07
#2006-08-02| 479.77
#2006-08-03| 475.98
#2006-08-04| 476.75
#2006-08-07| 472.15
#2006-08-08| 472.51
#2006-08-09| 474.65
#2006-08-10| 474.64
#2006-08-11| 472.63
#2006-08-14| 472.00
#2006-08-15| 475.66
#2006-08-16| 474.44
#2006-08-17| 471.16
#2006-08-18| 474.04
#2006-08-21| 471.78
#2006-08-22| 474.07
#2006-08-23| 467.80
#2006-08-24| 469.84
#2006-08-25| 470.80
#2006-08-28| 472.71
#2006-08-29| 473.32
#2006-08-30| 471.17
#2006-08-31| 476.13
#2006-09-01| 476.36
#2006-09-04| .
#2006-09-05| 477.59
#2006-09-06| 472.97
#2006-09-07| 469.73
#2006-09-08| 468.26
#2006-09-11| 465.44
#2006-09-12| 465.57
#2006-09-13| 468.73
#2006-09-14| 464.59
#2006-09-15| 460.78
#2006-09-18| 461.96
#2006-09-19| 461.00
#2006-09-20| 461.34
#2006-09-21| 460.84
#2006-09-22| 458.96
#2006-09-25| 462.30
#2006-09-26| 465.09
#2006-09-27| 469.21
#2006-09-28| 467.49
#2006-09-29| 467.14
#2006-10-02| 468.90
#2006-10-03| 464.51
#2006-10-04| 468.85
#2006-10-05| 470.93
#2006-10-06| 467.51
#2006-10-09| 466.38
#2006-10-10| 468.42
#2006-10-11| 469.51
#2006-10-12| 472.23
#2006-10-13| 473.99
#2006-10-16| 477.19
#2006-10-17| 477.92
#2006-10-18| 479.11
#2006-10-19| 482.60
#2006-10-20| 483.69
#2006-10-23| 485.99
#2006-10-24| 488.77
#2006-10-25| 493.95
#2006-10-26| 497.77
#2006-10-27| 492.51
#2006-10-30| 490.70
#2006-10-31| 491.85
#2006-11-01| 491.47
#2006-11-02| 493.79
#2006-11-03| 494.84
#2006-11-06| 495.46
#2006-11-07| 495.36
#2006-11-08| 501.37
#2006-11-09| 502.00
#2006-11-10| 501.57
#2006-11-13| 500.96
#2006-11-14| 501.06
#2006-11-15| 504.53
#2006-11-16| 501.26
#2006-11-17| 501.38
#2006-11-20| 501.57
#2006-11-21| 503.48
#2006-11-22| 504.83
#2006-11-23| .
#2006-11-24| 507.10
#2006-11-27| 500.43
#2006-11-28| 505.64
#2006-11-29| 515.09
#2006-11-30| 514.92
#2006-12-01| 515.45
#2006-12-04| 518.90
#2006-12-05| 522.07
#2006-12-06| 521.77
#2006-12-07| 518.42
#2006-12-08| 517.76
#2006-12-11| 516.93
#2006-12-12| 517.26
#2006-12-13| 518.58
#2006-12-14| 521.37
#2006-12-15| 520.00
#2006-12-18| 512.58
#2006-12-19| 515.65
#2006-12-20| 512.47
#2006-12-21| 509.03
#2006-12-22| 507.93
#2006-12-25| .
#2006-12-26| 510.35
#2006-12-27| 513.65
#2006-12-28| 511.26
#2006-12-29| 508.09
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 503.78
#2007-01-04| 500.10
#2007-01-05| 492.88
#2007-01-08| 495.05
#2007-01-09| 496.10
#2007-01-10| 494.92
#2007-01-11| 496.33
#2007-01-12| 498.52
#2007-01-15| .
#2007-01-16| 498.63
#2007-01-17| 499.83
#2007-01-18| 497.37
#2007-01-19| 499.38
#2007-01-22| 499.29
#2007-01-23| 503.78
#2007-01-24| 507.09
#2007-01-25| 504.00
#2007-01-26| 505.40
#2007-01-29| 503.15
#2007-01-30| 507.83
#2007-01-31| 507.90
#2007-02-01| 510.94
#2007-02-02| 511.05
#2007-02-05| 511.31
#2007-02-06| 515.02
#2007-02-07| 516.40
#2007-02-08| 520.32
#2007-02-09| 519.66
#2007-02-12| 517.19
#2007-02-13| 520.56
#2007-02-14| 522.46
#2007-02-15| 518.03
#2007-02-16| 516.70
#2007-02-19| .
#2007-02-20| 518.74
#2007-02-21| 518.24
#2007-02-22| 518.81
#2007-02-23| 518.59
#2007-02-26| 521.67
#2007-02-27| 513.49
#2007-02-28| 513.47
#2007-03-01| 514.02
#2007-03-02| 507.60
#2007-03-05| 500.10
#2007-03-06| 506.21
#2007-03-07| 507.30
#2007-03-08| 510.35
#2007-03-09| 512.16
#2007-03-12| 516.29
#2007-03-13| 510.72
#2007-03-14| 513.16
#2007-03-15| 520.48
#2007-03-16| 518.08
#2007-03-19| 523.96
#2007-03-20| 529.59
#2007-03-21| 534.64
#2007-03-22| 537.80
#2007-03-23| 537.48
#2007-03-26| 538.90
#2007-03-27| 538.63
#2007-03-28| 538.10
#2007-03-29| 540.86
#2007-03-30| 538.01
#2007-04-02| 543.80
#2007-04-03| 542.88
#2007-04-04| 543.74
#2007-04-05| 544.90
#2007-04-06| .
#2007-04-09| 548.50
#2007-04-10| 552.11
#2007-04-11| 549.50
#2007-04-12| 548.15
#2007-04-13| 548.02
#2007-04-16| 550.86
#2007-04-17| 553.41
#2007-04-18| 550.48
#2007-04-19| 549.15
#2007-04-20| 555.84
#2007-04-23| 555.99
#2007-04-24| 556.92
#2007-04-25| 564.91
#2007-04-26| 564.33
#2007-04-27| 564.75
#2007-04-30| 558.46
#2007-05-01| 562.19
#2007-05-02| 566.30
#2007-05-03| 565.11
#2007-05-04| 566.93
#2007-05-07| 567.76
#2007-05-08| 565.58
#2007-05-09| 566.99
#2007-05-10| 561.08
#2007-05-11| 565.82
#2007-05-14| 566.49
#2007-05-15| 565.15
#2007-05-16| 567.66
#2007-05-17| 568.55
#2007-05-18| 572.91
#2007-05-21| 577.13
#2007-05-22| 578.06
#2007-05-23| 573.50
#2007-05-24| 563.78
#2007-05-25| 564.67
#2007-05-28| .
#2007-05-29| 570.56
#2007-05-30| 574.81
#2007-05-31| 574.03
#2007-06-01| 574.43
#2007-06-04| 574.51
#2007-06-05| 570.72
#2007-06-06| 561.92
#2007-06-07| 550.24
#2007-06-08| 552.47
#2007-06-11| 556.21
#2007-06-12| 550.16
#2007-06-13| 558.61
#2007-06-14| 562.49
#2007-06-15| 567.85
#2007-06-18| 564.77
#2007-06-19| 563.74
#2007-06-20| 553.96
#2007-06-21| 559.19
#2007-06-22| 553.52
#2007-06-25| 551.96
#2007-06-26| 545.41
#2007-06-27| 549.12
#2007-06-28| 547.86
#2007-06-29| 550.89
#2007-07-02| 558.82
#2007-07-03| 559.87
#2007-07-04| .
#2007-07-05| 559.79
#2007-07-06| 558.88
#2007-07-09| 561.49
#2007-07-10| 556.50
#2007-07-11| 561.36
#2007-07-12| 565.86
#2007-07-13| 570.51
#2007-07-16| 562.28
#2007-07-17| 561.86
#2007-07-18| 566.74
#2007-07-19| 578.77
#2007-07-20| 574.39
#2007-07-23| 576.35
#2007-07-24| 558.10
#2007-07-25| 558.33
#2007-07-26| 543.10
#2007-07-27| 530.68
#2007-07-30| 538.54
#2007-07-31| 534.61
#2007-08-01| 541.46
#2007-08-02| 541.01
#2007-08-03| 525.54
#2007-08-06| 525.11
#2007-08-07| 526.90
#2007-08-08| 530.30
#2007-08-09| 516.52
#2007-08-10| 527.21
#2007-08-13| 525.38
#2007-08-14| 516.82
#2007-08-15| 507.91
#2007-08-16| 502.62
#2007-08-17| 511.79
#2007-08-20| 510.95
#2007-08-21| 511.06
#2007-08-22| 519.12
#2007-08-23| 525.09
#2007-08-24| 532.07
#2007-08-27| 519.24
#2007-08-28| 509.06
#2007-08-29| 523.12
#2007-08-30| 519.44
#2007-08-31| 523.78
#2007-09-03| .
#2007-09-04| 531.82
#2007-09-05| 525.73
#2007-09-06| 529.25
#2007-09-07| 521.91
#2007-09-10| 522.57
#2007-09-11| 529.51
#2007-09-12| 533.18
#2007-09-13| 531.42
#2007-09-14| 531.08
#2007-09-17| 529.11
#2007-09-18| 540.50
#2007-09-19| 546.43
#2007-09-20| 548.37
#2007-09-21| 546.60
#2007-09-24| 545.35
#2007-09-25| 542.28
#2007-09-26| 547.45
#2007-09-27| 548.61
#2007-09-28| 544.83
#2007-10-01| 553.93
#2007-10-02| 551.71
#2007-10-03| 550.37
#2007-10-04| 552.65
#2007-10-05| 555.04
#2007-10-08| 551.31
#2007-10-09| 563.52
#2007-10-10| 563.42
#2007-10-11| 566.93
#2007-10-12| 569.96
#2007-10-15| 567.15
#2007-10-16| 562.92
#2007-10-17| 561.86
#2007-10-18| 562.90
#2007-10-19| 547.62
#2007-10-22| 547.87
#2007-10-23| 548.81
#2007-10-24| 552.90
#2007-10-25| 564.00
#2007-10-26| 567.35
#2007-10-29| 568.72
#2007-10-30| 564.17
#2007-10-31| 577.99
#2007-11-01| 567.25
#2007-11-02| 570.65
#2007-11-05| 570.09
#2007-11-06| 570.09
#2007-11-07| 554.94
#2007-11-08| 563.48
#2007-11-09| 555.13
#2007-11-12| 541.86
#2007-11-13| 549.20
#2007-11-14| 548.09
#2007-11-15| 548.92
#2007-11-16| 551.23
#2007-11-19| 548.98
#2007-11-20| 553.94
#2007-11-21| 546.89
#2007-11-22| .
#2007-11-23| 548.44
#2007-11-26| 542.92
#2007-11-27| 543.49
#2007-11-28| 550.22
#2007-11-29| 548.04
#2007-11-30| 549.40
#2007-12-03| 556.70
#2007-12-04| 559.08
#2007-12-05| 564.92
#2007-12-06| 565.24
#2007-12-07| 562.57
#2007-12-10| 563.40
#2007-12-11| 553.42
#2007-12-12| 560.29
#2007-12-13| 562.45
#2007-12-14| 551.92
#2007-12-17| 544.98
#2007-12-18| 549.47
#2007-12-19| 551.21
#2007-12-20| 554.07
#2007-12-21| 562.17
#2007-12-24| 564.03
#2007-12-25| .
#2007-12-26| 561.69
#2007-12-27| 559.37
#2007-12-28| 562.52
#2007-12-31| 559.50
#2008-01-01| .
#2008-01-02| 560.10
#2008-01-03| 561.89
#2008-01-04| 553.68
#2008-01-07| 554.30
#2008-01-08| 552.22
#2008-01-09| 565.59
#2008-01-10| 569.63
#2008-01-11| 565.73
#2008-01-14| 571.82
#2008-01-15| 564.59
#2008-01-16| 555.98
#2008-01-17| 536.79
#2008-01-18| 527.39
#2008-01-21| .
#2008-01-22| 510.91
#2008-01-23| 518.44
#2008-01-24| 515.29
#2008-01-25| 511.66
#2008-01-28| 518.89
#2008-01-29| 524.85
#2008-01-30| 525.81
#2008-01-31| 537.17
#2008-02-01| 541.88
#2008-02-04| 551.24
#2008-02-05| 533.93
#2008-02-06| 533.17
#2008-02-07| 532.44
#2008-02-08| 539.44
#2008-02-11| 545.99
#2008-02-12| 546.29
#2008-02-13| 548.69
#2008-02-14| 549.44
#2008-02-15| 545.89
#2008-02-18| .
#2008-02-19| 552.78
#2008-02-20| 562.13
#2008-02-21| 556.19
#2008-02-22| 556.83
#2008-02-25| 565.94
#2008-02-26| 569.77
#2008-02-27| 563.50
#2008-02-28| 564.51
#2008-02-29| 543.55
#2008-03-03| 550.70
#2008-03-04| 552.38
#2008-03-05| 556.59
#2008-03-06| 549.02
#2008-03-07| 547.59
#2008-03-10| 543.38
#2008-03-11| 556.31
#2008-03-12| 553.00
#2008-03-13| 557.02
#2008-03-14| 546.85
#2008-03-17| 536.22
#2008-03-18| 551.30
#2008-03-19| 531.23
#2008-03-20| 528.39
#2008-03-21| .
#2008-03-24| 531.41
#2008-03-25| 534.70
#2008-03-26| 539.79
#2008-03-27| 536.95
#2008-03-28| 532.05
#2008-03-31| 537.30
#2008-04-01| 546.92
#2008-04-02| 551.59
#2008-04-03| 550.95
#2008-04-04| 553.46
#2008-04-07| 558.64
#2008-04-08| 564.83
#2008-04-09| 564.48
#2008-04-10| 559.79
#2008-04-11| 553.94
#2008-04-14| 560.13
#2008-04-15| 567.03
#2008-04-16| 586.05
#2008-04-17| 583.94
#2008-04-18| 593.01
#2008-04-21| 589.46
#2008-04-22| 590.55
#2008-04-23| 593.82
#2008-04-24| 592.12
#2008-04-25| 592.40
#2008-04-28| 595.75
#2008-04-29| 584.59
#2008-04-30| 582.78
#2008-05-01| 584.37
#2008-05-02| 592.26
#2008-05-05| 598.61
#2008-05-06| 607.87
#2008-05-07| 606.28
#2008-05-08| 612.30
#2008-05-09| 615.09
#2008-05-12| 615.70
#2008-05-13| 621.69
#2008-05-14| 622.02
#2008-05-15| 623.34
#2008-05-16| 630.15
#2008-05-19| 631.19
#2008-05-20| 633.72
#2008-05-21| 632.33
#2008-05-22| 632.01
#2008-05-23| 619.72
#2008-05-26| .
#2008-05-27| 621.46
#2008-05-28| 622.63
#2008-05-29| 620.24
#2008-05-30| 622.45
#2008-06-02| 621.46
#2008-06-03| 617.57
#2008-06-04| 618.32
#2008-06-05| 630.37
#2008-06-06| 619.93
#2008-06-09| 631.47
#2008-06-10| 625.73
#2008-06-11| 625.30
#2008-06-12| 617.81
#2008-06-13| 618.97
#2008-06-16| 625.10
#2008-06-17| 633.43
#2008-06-18| 629.57
#2008-06-19| 628.13
#2008-06-20| 623.20
#2008-06-23| 636.30
#2008-06-24| 628.94
#2008-06-25| 632.25
#2008-06-26| 628.10
#2008-06-27| 632.17
#2008-06-30| 644.16
#2008-07-01| 650.67
#2008-07-02| 637.54
#2008-07-03| 625.55
#2008-07-04| .
#2008-07-07| 612.68
#2008-07-08| 611.13
#2008-07-09| 609.79
#2008-07-10| 616.79
#2008-07-11| 616.74
#2008-07-14| 617.09
#2008-07-15| 602.87
#2008-07-16| 589.84
#2008-07-17| 575.76
#2008-07-18| 577.15
#2008-07-21| 588.75
#2008-07-22| 583.92
#2008-07-23| 571.55
#2008-07-24| 561.38
#2008-07-25| 559.86
#2008-07-28| 561.02
#2008-07-29| 552.69
#2008-07-30| 569.29
#2008-07-31| 561.27
#2008-08-01| 554.92
#2008-08-04| 542.16
#2008-08-05| 549.81
#2008-08-06| 550.87
#2008-08-07| 538.31
#2008-08-08| 536.85
#2008-08-11| 538.55
#2008-08-12| 533.07
#2008-08-13| 542.44
#2008-08-14| 537.56
#2008-08-15| 536.35
#2008-08-18| 534.87
#2008-08-19| 541.67
#2008-08-20| 543.72
#2008-08-21| 547.68
#2008-08-22| 541.30
#2008-08-25| 538.72
#2008-08-26| 546.43
#2008-08-27| 553.39
#2008-08-28| 555.15
#2008-08-29| 548.01
#2008-09-01| .
#2008-09-02| 531.87
#2008-09-03| 528.60
#2008-09-04| 523.59
#2008-09-05| 515.97
#2008-09-08| 520.64
#2008-09-09| 493.44
#2008-09-10| 503.87
#2008-09-11| 503.63
#2008-09-12| 516.70
#2008-09-15| 490.47
#2008-09-16| 501.10
#2008-09-17| 476.03
#2008-09-18| 491.11
#2008-09-19| 515.17
#2008-09-22| 499.22
#2008-09-23| 489.29
#2008-09-24| 486.97
#2008-09-25| 501.77
#2008-09-26| 496.55
#2008-09-29| 453.21
#2008-09-30| 467.64
#2008-10-01| 460.70
#2008-10-02| 441.22
#2008-10-03| 439.48
#2008-10-06| 404.56
#2008-10-07| 383.12
#2008-10-08| 377.89
#2008-10-09| 344.31
#2008-10-10| 327.04
#2008-10-13| 384.86
#2008-10-14| 380.21
#2008-10-15| 339.63
#2008-10-16| 361.09
#2008-10-17| 364.69
#2008-10-20| 401.09
#2008-10-21| 383.56
#2008-10-22| 359.23
#2008-10-23| 370.71
#2008-10-24| 361.15
#2008-10-27| 340.69
#2008-10-28| 374.45
#2008-10-29| 378.89
#2008-10-30| 406.31
#2008-10-31| 409.20
#2008-11-03| 398.60
#2008-11-04| 406.88
#2008-11-05| 392.19
#2008-11-06| 371.94
#2008-11-07| 381.68
#2008-11-10| 378.91
#2008-11-11| 366.61
#2008-11-12| 346.24
#2008-11-13| 377.43
#2008-11-14| 360.28
#2008-11-17| 358.41
#2008-11-18| 360.49
#2008-11-19| 340.49
#2008-11-20| 309.88
#2008-11-21| 342.11
#2008-11-24| 359.52
#2008-11-25| 361.91
#2008-11-26| 374.70
#2008-11-27| .
#2008-11-28| 376.61
#2008-12-01| 339.99
#2008-12-02| 349.61
#2008-12-03| 353.25
#2008-12-04| 330.30
#2008-12-05| 343.02
#2008-12-08| 351.11
#2008-12-09| 350.39
#2008-12-10| 364.43
#2008-12-11| 358.19
#2008-12-12| 361.69
#2008-12-15| 356.44
#2008-12-16| 369.91
#2008-12-17| 363.26
#2008-12-18| 357.48
#2008-12-19| 357.41
#2008-12-22| 351.50
#2008-12-23| 348.44
#2008-12-24| 351.54
#2008-12-25| .
#2008-12-26| 354.60
#2008-12-29| 353.17
#2008-12-30| 363.03
#2008-12-31| 367.74
#2009-01-01| .
#2009-01-02| 380.50
#2009-01-05| 387.46
#2009-01-06| 388.84
#2009-01-07| 375.88
#2009-01-08| 379.39
#2009-01-09| 372.07
#2009-01-12| 363.50
#2009-01-13| 362.60
#2009-01-14| 351.29
#2009-01-15| 352.02
#2009-01-16| 358.39
#2009-01-19| .
#2009-01-20| 342.96
#2009-01-21| 357.57
#2009-01-22| 353.88
#2009-01-23| 359.29
#2009-01-26| 366.16
#2009-01-27| 370.75
#2009-01-28| 376.88
#2009-01-29| 367.99
#2009-01-30| 357.89
#2009-02-02| 359.99
#2009-02-03| 365.64
#2009-02-04| 369.52
#2009-02-05| 375.65
#2009-02-06| 384.96
#2009-02-09| 381.59
#2009-02-10| 371.35
#2009-02-11| 367.63
#2009-02-12| 368.07
#2009-02-13| 369.38
#2009-02-16| .
#2009-02-17| 348.03
#2009-02-18| 339.61
#2009-02-19| 338.03
#2009-02-20| 329.03
#2009-02-23| 317.39
#2009-02-24| 327.61
#2009-02-25| 329.42
#2009-02-26| 328.50
#2009-02-27| 323.80
#2009-03-02| 302.17
#2009-03-03| 297.18
#2009-03-04| 308.39
#2009-03-05| 292.83
#2009-03-06| 292.98
#2009-03-09| 289.30
#2009-03-10| 301.68
#2009-03-11| 299.35
#2009-03-12| 308.80
#2009-03-13| 314.35
#2009-03-16| 318.75
#2009-03-17| 329.16
#2009-03-18| 335.42
#2009-03-19| 347.79
#2009-03-20| 342.27
#2009-03-23| 359.20
#2009-03-24| 349.78
#2009-03-25| 352.41
#2009-03-26| 359.34
#2009-03-27| 349.30
#2009-03-30| 338.37
#2009-03-31| 340.32
#2009-04-01| 344.24
#2009-04-02| 351.32
#2009-04-03| 352.89
#2009-04-06| 348.52
#2009-04-07| 342.91
#2009-04-08| 347.09
#2009-04-09| 353.18
#2009-04-10| .
#2009-04-13| 352.66
#2009-04-14| 349.59
#2009-04-15| 350.65
#2009-04-16| 355.99
#2009-04-17| 356.81
#2009-04-20| 346.33
#2009-04-21| 352.40
#2009-04-22| 348.35
#2009-04-23| 347.92
#2009-04-24| 351.50
#2009-04-27| 352.20
#2009-04-28| 353.08
#2009-04-29| 360.58
#2009-04-30| 355.03
#2009-05-01| 363.95
#2009-05-04| 376.55
#2009-05-05| 372.17
#2009-05-06| 376.40
#2009-05-07| 374.51
#2009-05-08| 383.94
#2009-05-11| 377.98
#2009-05-12| 376.52
#2009-05-13| 365.52
#2009-05-14| 366.35
#2009-05-15| 358.30
#2009-05-18| 368.44
#2009-05-19| 371.54
#2009-05-20| 369.34
#2009-05-21| 361.79
#2009-05-22| 361.07
#2009-05-25| .
#2009-05-26| 371.76
#2009-05-27| 361.32
#2009-05-28| 371.85
#2009-05-29| 376.43
#2009-06-01| 390.80
#2009-06-02| 389.61
#2009-06-03| 380.07
#2009-06-04| 383.42
#2009-06-05| 384.58
#2009-06-08| 387.15
#2009-06-09| 387.49
#2009-06-10| 393.05
#2009-06-11| 401.66
#2009-06-12| 402.71
#2009-06-15| 395.05
#2009-06-16| 390.66
#2009-06-17| 390.65
#2009-06-18| 395.43
#2009-06-19| 390.57
#2009-06-22| 381.56
#2009-06-23| 378.60
#2009-06-24| 378.68
#2009-06-25| 387.18
#2009-06-26| 385.99
#2009-06-29| 390.70
#2009-06-30| 388.47
#2009-07-01| 395.62
#2009-07-02| 381.62
#2009-07-03| .
#2009-07-06| 380.68
#2009-07-07| 372.45
#2009-07-08| 370.61
#2009-07-09| 375.06
#2009-07-10| 373.80
#2009-07-13| 379.15
#2009-07-14| 382.26
#2009-07-15| 392.80
#2009-07-16| 396.32
#2009-07-17| 396.09
#2009-07-20| 401.30
#2009-07-21| 404.76
#2009-07-22| 404.11
#2009-07-23| 416.17
#2009-07-24| 421.90
#2009-07-27| 423.29
#2009-07-28| 421.84
#2009-07-29| 415.74
#2009-07-30| 421.82
#2009-07-31| 420.16
#2009-08-03| 428.66
#2009-08-04| 428.65
#2009-08-05| 422.18
#2009-08-06| 420.44
#2009-08-07| 430.26
#2009-08-10| 435.00
#2009-08-11| 430.18
#2009-08-12| 435.00
#2009-08-13| 434.71
#2009-08-14| 430.37
#2009-08-17| 424.07
#2009-08-18| 426.81
#2009-08-19| 431.67
#2009-08-20| 434.97
#2009-08-21| 443.56
#2009-08-24| 446.19
#2009-08-25| 443.16
#2009-08-26| 443.06
#2009-08-27| 439.64
#2009-08-28| 438.01
#2009-08-31| 429.89
#2009-09-01| 423.78
#2009-09-02| 422.64
#2009-09-03| 422.42
#2009-09-04| 425.63
#2009-09-07| .
#2009-09-08| 433.06
#2009-09-09| 434.07
#2009-09-10| 437.99
#2009-09-11| 438.17
#2009-09-14| 439.59
#2009-09-15| 444.93
#2009-09-16| 450.92
#2009-09-17| 449.47
#2009-09-18| 450.42
#2009-09-21| 446.50
#2009-09-22| 452.05
#2009-09-23| 446.55
#2009-09-24| 442.72
#2009-09-25| 442.29
#2009-09-28| 447.45
#2009-09-29| 449.96
#2009-09-30| 447.08
#2009-10-01| 435.94
#2009-10-02| 432.55
#2009-10-05| 443.46
#2009-10-06| 448.63
#2009-10-07| 448.54
#2009-10-08| 456.66
#2009-10-09| 458.37
#2009-10-12| 463.08
#2009-10-13| 460.24
#2009-10-14| 464.02
#2009-10-15| 472.60
#2009-10-16| 469.80
#2009-10-19| 476.39
#2009-10-20| 475.14
#2009-10-21| 473.26
#2009-10-22| 472.34
#2009-10-23| 464.94
#2009-10-26| 458.06
#2009-10-27| 458.74
#2009-10-28| 449.94
#2009-10-29| 462.43
#2009-10-30| 446.60
#2009-11-02| 446.72
#2009-11-03| 449.87
#2009-11-04| 451.35
#2009-11-05| 457.63
#2009-11-06| 454.60
#2009-11-09| 465.12
#2009-11-10| 464.59
#2009-11-11| 463.10
#2009-11-12| 455.45
#2009-11-13| 459.84
#2009-11-16| 466.96
#2009-11-17| 467.95
#2009-11-18| 462.84
#2009-11-19| 453.33
#2009-11-20| 451.68
#2009-11-23| 457.80
#2009-11-24| 458.65
#2009-11-25| 464.81
#2009-11-26| .
#2009-11-27| 456.01
#2009-11-30| 457.76
#2009-12-01| 463.38
#2009-12-02| 465.79
#2009-12-03| 463.78
#2009-12-04| 465.84
#2009-12-07| 467.74
#2009-12-08| 462.38
#2009-12-09| 462.20
#2009-12-10| 469.15
#2009-12-11| 474.64
#2009-12-14| 484.33
#2009-12-15| 483.95
#2009-12-16| 486.05
#2009-12-17| 483.91
#2009-12-18| 483.77
#2009-12-21| 489.40
#2009-12-22| 489.81
#2009-12-23| 493.08
#2009-12-24| 496.24
#2009-12-25| .
#2009-12-28| 496.97
#2009-12-29| 496.53
#2009-12-30| 494.81
#2009-12-31| 488.84
#2010-01-01| .
#2010-01-04| 497.81
#2010-01-05| 496.92
#2010-01-06| 497.89
#2010-01-07| 494.74
#2010-01-08| 495.63
#2010-01-11| 499.06
#2010-01-12| 496.45
#2010-01-13| 503.71
#2010-01-14| 508.08
#2010-01-15| 503.84
#2010-01-18| .
#2010-01-19| 516.75
#2010-01-20| 513.24
#2010-01-21| 508.27
#2010-01-22| 496.67
#2010-01-25| 503.31
#2010-01-26| 502.86
#2010-01-27| 495.89
#2010-01-28| 493.09
#2010-01-29| 483.84
#2010-02-01| 492.82
#2010-02-02| 499.61
#2010-02-03| 495.16
#2010-02-04| 479.19
#2010-02-05| 477.42
#2010-02-08| 471.83
#2010-02-09| 477.96
#2010-02-10| 474.30
#2010-02-11| 478.90
#2010-02-12| 480.27
#2010-02-15| .
#2010-02-16| 490.33
#2010-02-17| 494.83
#2010-02-18| 496.41
#2010-02-19| 500.85
#2010-02-22| 498.75
#2010-02-23| 492.12
#2010-02-24| 497.27
#2010-02-25| 498.73
#2010-02-26| 498.73
#2010-03-01| 506.43
#2010-03-02| 508.20
#2010-03-03| 508.92
#2010-03-04| 507.37
#2010-03-05| 516.09
#2010-03-08| 515.00
#2010-03-09| 515.34
#2010-03-10| 515.02
#2010-03-11| 515.30
#2010-03-12| 514.91
#2010-03-15| 512.37
#2010-03-16| 516.81
#2010-03-17| 518.14
#2010-03-18| 515.84
#2010-03-19| 510.74
#2010-03-22| 510.21
#2010-03-23| 515.54
#2010-03-24| 512.38
#2010-03-25| 508.77
#2010-03-26| 508.87
#2010-03-29| 515.96
#2010-03-30| 516.17
#2010-03-31| 512.85
#2010-04-01| 521.24
#2010-04-02| .
#2010-04-05| 529.15
#2010-04-06| 531.49
#2010-04-07| 527.87
#2010-04-08| 525.12
#2010-04-09| 531.66
#2010-04-12| 532.08
#2010-04-13| 529.17
#2010-04-14| 532.30
#2010-04-15| 533.89
#2010-04-16| 527.38
#2010-04-19| 529.32
#2010-04-20| 533.95
#2010-04-21| 533.04
#2010-04-22| 541.03
#2010-04-23| 549.45
#2010-04-26| 546.78
#2010-04-27| 532.89
#2010-04-28| 539.09
#2010-04-29| 540.72
#2010-04-30| 538.29
#2010-05-03| 548.34
#2010-05-04| 538.00
#2010-05-05| 525.52
#2010-05-06| 506.97
#2010-05-07| 497.96
#2010-05-10| 523.01
#2010-05-11| 526.77
#2010-05-12| 535.85
#2010-05-13| 531.85
#2010-05-14| 522.79
#2010-05-17| 518.87
#2010-05-18| 513.16
#2010-05-19| 504.70
#2010-05-20| 477.78
#2010-05-21| 481.94
#2010-05-24| 476.17
#2010-05-25| 472.66
#2010-05-26| 475.74
#2010-05-27| 491.29
#2010-05-28| 491.14
#2010-05-31| .
#2010-06-01| 475.29
#2010-06-02| 490.96
#2010-06-03| 498.16
#2010-06-04| 477.84
#2010-06-07| 475.26
#2010-06-08| 483.90
#2010-06-09| 482.37
#2010-06-10| 501.23
#2010-06-11| 504.83
#2010-06-14| 506.68
#2010-06-15| 520.23
#2010-06-16| 520.67
#2010-06-17| 521.93
#2010-06-18| 523.29
#2010-06-21| 520.88
#2010-06-22| 508.10
#2010-06-23| 502.01
#2010-06-24| 497.15
#2010-06-25| 502.80
#2010-06-28| 503.26
#2010-06-29| 487.46
#2010-06-30| 485.72
#2010-07-01| 483.60
#2010-07-02| 483.88
#2010-07-05| .
#2010-07-06| 489.42
#2010-07-07| 504.19
#2010-07-08| 510.03
#2010-07-09| 511.90
#2010-07-12| 512.16
#2010-07-13| 517.25
#2010-07-14| 513.93
#2010-07-15| 516.37
#2010-07-16| 504.72
#2010-07-19| 508.90
#2010-07-20| 517.00
#2010-07-21| 509.16
#2010-07-22| 520.20
#2010-07-23| 522.03
#2010-07-26| 530.09
#2010-07-27| 531.39
#2010-07-28| 525.08
#2010-07-29| 517.03
#2010-07-30| 516.71
#2010-08-02| 528.73
#2010-08-03| 527.36
#2010-08-04| 531.86
#2010-08-05| 536.05
#2010-08-06| 535.44
#2010-08-09| 536.98
#2010-08-10| 532.47
#2010-08-11| 517.39
#2010-08-12| 513.95
#2010-08-13| 516.93
#2010-08-16| 514.13
#2010-08-17| 522.42
#2010-08-18| 520.28
#2010-08-19| 510.94
#2010-08-20| 507.27
#2010-08-23| 508.80
#2010-08-24| 503.89
#2010-08-25| 506.12
#2010-08-26| 503.43
#2010-08-27| 512.10
#2010-08-30| 502.94
#2010-08-31| 500.63
#2010-09-01| 515.74
#2010-09-02| 516.91
#2010-09-03| 522.32
#2010-09-06| .
#2010-09-07| 514.03
#2010-09-08| 512.41
#2010-09-09| 516.72
#2010-09-10| 520.17
#2010-09-13| 525.54
#2010-09-14| 524.53
#2010-09-15| 522.89
#2010-09-16| 519.72
#2010-09-17| 518.58
#2010-09-20| 526.41
#2010-09-21| 522.42
#2010-09-22| 524.00
#2010-09-23| 520.78
#2010-09-24| 533.42
#2010-09-27| 532.87
#2010-09-28| 536.97
#2010-09-29| 539.81
#2010-09-30| 541.54
#2010-10-01| 547.65
#2010-10-04| 544.44
#2010-10-05| 554.34
#2010-10-06| 553.34
#2010-10-07| 555.07
#2010-10-08| 558.62
#2010-10-11| 559.88
#2010-10-12| 557.44
#2010-10-13| 562.21
#2010-10-14| 561.04
#2010-10-15| 562.51
#2010-10-18| 565.67
#2010-10-19| 557.87
#2010-10-20| 560.89
#2010-10-21| 558.35
#2010-10-22| 561.50
#2010-10-25| 561.46
#2010-10-26| 559.45
#2010-10-27| 558.09
#2010-10-28| 561.31
#2010-10-29| 562.87
#2010-11-01| 562.38
#2010-11-02| 570.01
#2010-11-03| 568.11
#2010-11-04| 578.73
#2010-11-05| 577.75
#2010-11-08| 576.37
#2010-11-09| 581.34
#2010-11-10| 582.64
#2010-11-11| 584.32
#2010-11-12| 578.74
#2010-11-15| 580.64
#2010-11-16| 568.30
#2010-11-17| 570.41
#2010-11-18| 575.99
#2010-11-19| 575.73
#2010-11-22| 578.64
#2010-11-23| 570.70
#2010-11-24| 577.93
#2010-11-25| .
#2010-11-26| 573.55
#2010-11-29| 572.35
#2010-11-30| 570.04
#2010-12-01| 579.80
#2010-12-02| 590.36
#2010-12-03| 590.11
#2010-12-06| 589.82
#2010-12-07| 588.16
#2010-12-08| 589.46
#2010-12-09| 589.35
#2010-12-10| 592.04
#2010-12-13| 594.85
#2010-12-14| 594.37
#2010-12-15| 588.06
#2010-12-16| 590.56
#2010-12-17| 590.87
#2010-12-20| 594.08
#2010-12-21| 598.41
#2010-12-22| 599.95
#2010-12-23| 599.91
#2010-12-24| .
#2010-12-27| 599.88
#2010-12-28| 601.67
#2010-12-29| 603.16
#2010-12-30| 601.54
#2010-12-31| 599.81
#2011-01-03| 604.93
#2011-01-04| 604.65
#2011-01-05| 606.62
#2011-01-06| 604.72
#2011-01-07| 607.27
#2011-01-10| 606.43
#2011-01-11| 612.31
#2011-01-12| 616.07
#2011-01-13| 614.43
#2011-01-14| 619.59
#2011-01-17| .
#2011-01-18| 621.97
#2011-01-19| 617.90
#2011-01-20| 615.39
#2011-01-21| 617.10
#2011-01-24| 621.32
#2011-01-25| 618.15
#2011-01-26| 622.87
#2011-01-27| 625.23
#2011-01-28| 619.00
#2011-01-31| 626.01
#2011-02-01| 633.41
#2011-02-02| 632.01
#2011-02-03| 633.86
#2011-02-04| 631.32
#2011-02-07| 635.07
#2011-02-08| 635.63
#2011-02-09| 630.12
#2011-02-10| 633.82
#2011-02-11| 635.12
#2011-02-14| 637.52
#2011-02-15| 638.01
#2011-02-16| 640.64
#2011-02-17| 644.56
#2011-02-18| 646.59
#2011-02-21| .
#2011-02-22| 640.23
#2011-02-23| 639.70
#2011-02-24| 638.08
#2011-02-25| 646.71
#2011-02-28| 651.95
#2011-03-01| 644.29
#2011-03-02| 646.94
#2011-03-03| 656.22
#2011-03-04| 653.58
#2011-03-07| 650.85
#2011-03-08| 653.42
#2011-03-09| 653.43
#2011-03-10| 634.60
#2011-03-11| 637.96
#2011-03-14| 635.78
#2011-03-15| 626.29
#2011-03-16| 621.23
#2011-03-17| 631.41
#2011-03-18| 634.15
#2011-03-21| 647.32
#2011-03-22| 646.34
#2011-03-23| 645.14
#2011-03-24| 649.00
#2011-03-25| 654.44
#2011-03-28| 648.28
#2011-03-29| 651.22
#2011-03-30| 659.43
#2011-03-31| 662.29
#2011-04-01| 667.64
#2011-04-04| 668.01
#2011-04-05| 667.11
#2011-04-06| 664.14
#2011-04-07| 659.09
#2011-04-08| 658.56
#2011-04-11| 655.37
#2011-04-12| 644.63
#2011-04-13| 647.14
#2011-04-14| 649.51
#2011-04-15| 656.86
#2011-04-18| 646.99
#2011-04-19| 648.21
#2011-04-20| 663.59
#2011-04-21| 665.48
#2011-04-22| .
#2011-04-25| 666.92
#2011-04-26| 674.78
#2011-04-27| 680.38
#2011-04-28| 682.97
#2011-04-29| 687.34
#2011-05-02| 682.17
#2011-05-03| 674.71
#2011-05-04| 670.23
#2011-05-05| 662.45
#2011-05-06| 671.23
#2011-05-09| 680.22
#2011-05-10| 686.49
#2011-05-11| 673.26
#2011-05-12| 673.43
#2011-05-13| 668.33
#2011-05-16| 663.04
#2011-05-17| 660.59
#2011-05-18| 668.44
#2011-05-19| 671.83
#2011-05-20| 670.27
#2011-05-23| 661.67
#2011-05-24| 660.95
#2011-05-25| 666.91
#2011-05-26| 666.84
#2011-05-27| 667.69
#2011-05-30| .
#2011-05-31| 675.69
#2011-06-01| 664.78
#2011-06-02| 660.64
#2011-06-03| 657.54
#2011-06-06| 648.94
#2011-06-07| 651.68
#2011-06-08| 653.26
#2011-06-09| 654.66
#2011-06-10| 650.37
#2011-06-13| 648.77
#2011-06-14| 656.26
#2011-06-15| 645.66
#2011-06-16| 648.02
#2011-06-17| 653.56
#2011-06-20| 657.74
#2011-06-21| 665.44
#2011-06-22| 661.91
#2011-06-23| 658.08
#2011-06-24| 658.40
#2011-06-27| 661.56
#2011-06-28| 668.84
#2011-06-29| 674.35
#2011-06-30| 677.34
#2011-07-01| 688.57
#2011-07-04| .
#2011-07-05| 688.05
#2011-07-06| 690.52
#2011-07-07| 690.60
#2011-07-08| 686.39
#2011-07-11| 676.40
#2011-07-12| 675.61
#2011-07-13| 675.65
#2011-07-14| 672.94
#2011-07-15| 679.74
#2011-07-18| 672.80
#2011-07-19| 680.66
#2011-07-20| 681.75
#2011-07-21| 692.48
#2011-07-22| 691.33
#2011-07-25| 687.86
#2011-07-26| 682.41
#2011-07-27| 677.17
#2011-07-28| 674.54
#2011-07-29| 672.60
#2011-08-01| 674.58
#2011-08-02| 662.55
#2011-08-03| 658.74
#2011-08-04| 624.91
#2011-08-05| 615.31
#2011-08-08| 572.77
#2011-08-09| 607.80
#2011-08-10| 594.40
#2011-08-11| 624.83
#2011-08-12| 621.60
#2011-08-15| 641.50
#2011-08-16| 638.08
#2011-08-17| 640.46
#2011-08-18| 618.53
#2011-08-19| 612.81
#2011-08-22| 609.13
#2011-08-23| 628.93
#2011-08-24| 645.21
#2011-08-25| 634.91
#2011-08-26| 642.44
#2011-08-29| 659.27
#2011-08-30| 659.19
#2011-08-31| 662.84
#2011-09-01| 663.07
#2011-09-02| 648.94
#2011-09-05| .
#2011-09-06| 639.97
#2011-09-07| 656.42
#2011-09-08| 654.34
#2011-09-09| 636.51
#2011-09-12| 638.43
#2011-09-13| 641.22
#2011-09-14| 650.76
#2011-09-15| 656.71
#2011-09-16| 657.02
#2011-09-19| 654.48
#2011-09-20| 655.18
#2011-09-21| 636.03
#2011-09-22| 616.97
#2011-09-23| 617.90
#2011-09-26| 626.84
#2011-09-27| 638.56
#2011-09-28| 620.97
#2011-09-29| 634.82
#2011-09-30| 622.47
#2011-10-03| 604.22
#2011-10-04| 614.58
#2011-10-05| 625.98
#2011-10-06| 638.80
#2011-10-07| 636.03
#2011-10-10| 655.51
#2011-10-11| 651.01
#2011-10-12| 650.41
#2011-10-13| 655.00
#2011-10-14| 662.74
#2011-10-17| 663.80
#2011-10-18| 676.57
#2011-10-19| 672.30
#2011-10-20| 674.38
#2011-10-21| 688.42
#2011-10-24| 696.04
#2011-10-25| 684.84
#2011-10-26| 691.38
#2011-10-27| 713.91
#2011-10-28| 710.36
#2011-10-31| 698.29
#2011-11-01| 678.22
#2011-11-02| 692.56
#2011-11-03| 706.94
#2011-11-04| 707.34
#2011-11-07| 707.99
#2011-11-08| 713.58
#2011-11-09| 692.38
#2011-11-10| 699.19
#2011-11-11| 711.22
#2011-11-14| 703.77
#2011-11-15| 708.77
#2011-11-16| 701.00
#2011-11-17| 699.75
#2011-11-18| 703.99
#2011-11-21| 689.33
#2011-11-22| 687.40
#2011-11-23| 675.01
#2011-11-24| .
#2011-11-25| 677.23
#2011-11-28| 688.69
#2011-11-29| 698.35
#2011-11-30| 718.08
#2011-12-01| 716.26
#2011-12-02| 714.20
#2011-12-05| 718.45
#2011-12-06| 716.94
#2011-12-07| 714.22
#2011-12-08| 699.60
#2011-12-09| 712.92
#2011-12-12| 703.20
#2011-12-13| 706.13
#2011-12-14| 697.00
#2011-12-15| 705.71
#2011-12-16| 709.65
#2011-12-19| 702.44
#2011-12-20| 723.57
#2011-12-21| 730.70
#2011-12-22| 730.33
#2011-12-23| 737.37
#2011-12-26| .
#2011-12-27| 742.13
#2011-12-28| 736.90
#2011-12-29| 743.22
#2011-12-30| 738.88
#2012-01-02| .
#2012-01-03| 735.45
#2012-01-04| 735.04
#2012-01-05| 733.64
#2012-01-06| 727.31
#2012-01-09| 726.05
#2012-01-10| 729.40
#2012-01-11| 722.70
#2012-01-12| 721.45
#2012-01-13| 727.53
#2012-01-16| .
#2012-01-17| 730.68
#2012-01-18| 732.96
#2012-01-19| 727.58
#2012-01-20| 730.64
#2012-01-23| 734.69
#2012-01-24| 729.62
#2012-01-25| 734.14
#2012-01-26| 737.87
#2012-01-27| 728.78
#2012-01-30| 724.27
#2012-01-31| 723.14
#2012-02-01| 726.44
#2012-02-02| 719.25
#2012-02-03| 719.55
#2012-02-06| 719.88
#2012-02-07| 727.04
#2012-02-08| 726.06
#2012-02-09| 723.23
#2012-02-10| 715.82
#2012-02-13| 718.16
#2012-02-14| 716.96
#2012-02-15| 711.55
#2012-02-16| 719.97
#2012-02-17| 724.70
#2012-02-20| .
#2012-02-21| 728.03
#2012-02-22| 728.69
#2012-02-23| 735.67
#2012-02-24| 735.24
#2012-02-27| 730.96
#2012-02-28| 724.25
#2012-02-29| 726.76
#2012-03-01| 727.36
#2012-03-02| 724.02
#2012-03-05| 725.06
#2012-03-06| 718.65
#2012-03-07| 718.98
#2012-03-08| 728.10
#2012-03-09| 730.28
#2012-03-12| 737.58
#2012-03-13| 739.51
#2012-03-14| 731.98
#2012-03-15| 731.19
#2012-03-16| 728.34
#2012-03-19| 729.02
#2012-03-20| 725.51
#2012-03-21| 724.66
#2012-03-22| 721.58
#2012-03-23| 723.44
#2012-03-26| 727.10
#2012-03-27| 727.55
#2012-03-28| 722.03
#2012-03-29| 722.95
#2012-03-30| 723.70
#2012-04-02| 726.55
#2012-04-03| 727.40
#2012-04-04| 723.00
#2012-04-05| 720.97
#2012-04-06| .
#2012-04-09| 714.17
#2012-04-10| 698.56
#2012-04-11| 698.89
#2012-04-12| 703.39
#2012-04-13| 699.68
#2012-04-16| 699.98
#2012-04-17| 708.90
#2012-04-18| 706.06
#2012-04-19| 703.34
#2012-04-20| 709.25
#2012-04-23| 701.53
#2012-04-24| 706.82
#2012-04-25| 713.10
#2012-04-26| 718.87
#2012-04-27| 723.20
#2012-04-30| 728.73
#2012-05-01| 738.93
#2012-05-02| 733.10
#2012-05-03| 724.72
#2012-05-04| 722.67
#2012-05-07| 722.60
#2012-05-08| 723.03
#2012-05-09| 719.88
#2012-05-10| 727.22
#2012-05-11| 726.52
#2012-05-14| 716.08
#2012-05-15| 712.09
#2012-05-16| 708.96
#2012-05-17| 697.76
#2012-05-18| 695.04
#2012-05-21| 704.40
#2012-05-22| 708.13
#2012-05-23| 701.21
#2012-05-24| 707.02
#2012-05-25| 707.40
#2012-05-28| .
#2012-05-29| 714.11
#2012-05-30| 703.43
#2012-05-31| 707.20
#2012-06-01| 692.78
#2012-06-04| 690.04
#2012-06-05| 695.00
#2012-06-06| 707.61
#2012-06-07| 709.55
#2012-06-08| 707.90
#2012-06-11| 704.56
#2012-06-12| 710.48
#2012-06-13| 706.29
#2012-06-14| 710.39
#2012-06-15| 715.37
#2012-06-18| 715.07
#2012-06-19| 721.14
#2012-06-20| 715.97
#2012-06-21| 700.77
#2012-06-22| 710.16
#2012-06-25| 703.63
#2012-06-26| 704.18
#2012-06-27| 714.56
#2012-06-28| 720.95
#2012-06-29| 725.34
#2012-07-02| 730.67
#2012-07-03| 733.05
#2012-07-04| .
#2012-07-05| 731.05
#2012-07-06| 730.92
#2012-07-09| 728.13
#2012-07-10| 726.90
#2012-07-11| 730.06
#2012-07-12| 731.94
#2012-07-13| 741.44
#2012-07-16| 742.94
#2012-07-17| 745.84
#2012-07-18| 750.39
#2012-07-19| 752.05
#2012-07-20| 754.11
#2012-07-23| 748.10
#2012-07-24| 738.78
#2012-07-25| 736.54
#2012-07-26| 744.68
#2012-07-27| 756.99
#2012-07-30| 759.73
#2012-07-31| 754.34
#2012-08-01| 752.65
#2012-08-02| 739.49
#2012-08-03| 748.20
#2012-08-06| 752.09
#2012-08-07| 750.57
#2012-08-08| 746.12
#2012-08-09| 745.05
#2012-08-10| 749.42
#2012-08-13| 744.78
#2012-08-14| 748.38
#2012-08-15| 748.07
#2012-08-16| 747.95
#2012-08-17| 744.46
#2012-08-20| 744.91
#2012-08-21| 741.83
#2012-08-22| 738.90
#2012-08-23| 731.87
#2012-08-24| 735.10
#2012-08-27| 736.70
#2012-08-28| 735.56
#2012-08-29| 735.81
#2012-08-30| 732.27
#2012-08-31| 730.27
#2012-09-03| .
#2012-09-04| 739.47
#2012-09-05| 737.74
#2012-09-06| 748.32
#2012-09-07| 750.03
#2012-09-10| 749.94
#2012-09-11| 749.30
#2012-09-12| 747.95
#2012-09-13| 757.58
#2012-09-14| 756.77
#2012-09-17| 754.51
#2012-09-18| 753.79
#2012-09-19| 755.07
#2012-09-20| 755.26
#2012-09-21| 758.77
#2012-09-24| 766.79
#2012-09-25| 762.39
#2012-09-26| 762.61
#2012-09-27| 764.04
#2012-09-28| 766.96
#2012-10-01| 763.57
#2012-10-02| 765.97
#2012-10-03| 769.33
#2012-10-04| 776.09
#2012-10-05| 775.53
#2012-10-08| 772.02
#2012-10-09| 770.53
#2012-10-10| 763.53
#2012-10-11| 763.23
#2012-10-12| 755.23
#2012-10-15| 760.08
#2012-10-16| 769.34
#2012-10-17| 780.32
#2012-10-18| 775.33
#2012-10-19| 767.23
#2012-10-22| 762.74
#2012-10-23| 754.79
#2012-10-24| 754.24
#2012-10-25| 760.41
#2012-10-26| 759.17
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 758.57
#2012-11-01| 757.16
#2012-11-02| 743.73
#2012-11-05| 742.43
#2012-11-06| 748.90
#2012-11-07| 734.01
#2012-11-08| 729.09
#2012-11-09| 727.48
#2012-11-12| 720.75
#2012-11-13| 720.90
#2012-11-14| 714.88
#2012-11-15| 707.40
#2012-11-16| 724.77
#2012-11-19| 729.12
#2012-11-20| 731.57
#2012-11-21| 732.40
#2012-11-22| .
#2012-11-23| 735.32
#2012-11-26| 735.38
#2012-11-27| 733.70
#2012-11-28| 735.07
#2012-11-29| 733.45
#2012-11-30| 738.53
#2012-12-03| 736.62
#2012-12-04| 733.03
#2012-12-05| 737.52
#2012-12-06| 735.23
#2012-12-07| 731.36
#2012-12-10| 732.92
#2012-12-11| 734.85
#2012-12-12| 732.55
#2012-12-13| 729.55
#2012-12-14| 728.50
#2012-12-17| 739.62
#2012-12-18| 740.17
#2012-12-19| 738.93
#2012-12-20| 744.90
#2012-12-21| 739.61
#2012-12-24| 736.31
#2012-12-25| 736.31
#2012-12-26| 726.16
#2012-12-27| 723.17
#2012-12-28| 721.56
#2012-12-31| 731.66
#2013-01-01| 731.66
#2013-01-02| 747.41
#2013-01-03| 748.34
#2013-01-04| 754.58
#2013-01-07| 745.91
#2013-01-08| 744.19
#2013-01-09| 743.40
#2013-01-10| 747.10
#2013-01-11| 746.95
#2013-01-14| 749.89
#2013-01-15| 751.67
#2013-01-16| 750.17
#2013-01-17| 755.18
#2013-01-18| 759.39
#2013-01-21| 759.39
#2013-01-22| 769.08
#2013-01-23| 768.32
#2013-01-24| 765.84
#2013-01-25| 767.89
#2013-01-28| 770.27
#2013-01-29| 779.81
#2013-01-30| 777.11
#2013-01-31| 778.77
#2013-02-01| 788.14
#2013-02-04| 781.08
#2013-02-05| 785.79
#2013-02-06| 793.67
#2013-02-07| 796.99
#2013-02-08| 798.25
#2013-02-11| 799.18
#2013-02-12| 803.45
#2013-02-13| 804.90
#2013-02-14| 802.09
#2013-02-15| 800.10
#2013-02-18| 800.10
#2013-02-19| 807.41
#2013-02-20| 800.97
#2013-02-21| 795.44
#2013-02-22| 802.34
#2013-02-25| 789.38
#2013-02-26| 786.65
#2013-02-27| 793.00
#2013-02-28| 795.20
#2013-03-01| 794.94
#2013-03-04| 800.49
#2013-03-05| 805.28
#2013-03-06| 802.70
#2013-03-07| 801.41
#2013-03-08| 808.12
#2013-03-11| 812.39
#2013-03-12| 806.85
#2013-03-13| 805.69
#2013-03-14| 806.19
#2013-03-15| 807.78
#2013-03-18| 803.17
#2013-03-19| 803.90
#2013-03-20| 814.35
#2013-03-21| 814.76
#2013-03-22| 819.79
#2013-03-25| 821.14
#2013-03-26| 827.85
#2013-03-27| 830.89
#2013-03-28| 845.24
#2013-03-29| 845.24
#2013-04-01| 844.79
#2013-04-02| 846.57
#2013-04-03| 831.30
#2013-04-04| 837.15
#2013-04-05| 836.05
#2013-04-08| 848.73
#2013-04-09| 850.30
#2013-04-10| 859.35
#2013-04-11| 859.29
#2013-04-12| 859.95
#2013-04-15| 839.62
#2013-04-16| 855.23
#2013-04-17| 848.01
#2013-04-18| 856.34
#2013-04-19| 868.93
#2013-04-22| 870.95
#2013-04-23| 870.41
#2013-04-24| 873.73
#2013-04-25| 875.37
#2013-04-26| 874.20
#2013-04-29| 883.20
#2013-04-30| 883.95
#2013-05-01| 863.86
#2013-05-02| 862.16
#2013-05-03| 863.65
#2013-05-06| 861.95
#2013-05-07| 868.89
#2013-05-08| 868.23
#2013-05-09| 858.79
#2013-05-10| 859.97
#2013-05-13| 860.70
#2013-05-14| 867.72
#2013-05-15| 875.87
#2013-05-16| 871.10
#2013-05-17| 883.31
#2013-05-20| 884.61
#2013-05-21| 886.58
#2013-05-22| 871.71
#2013-05-23| 864.32
#2013-05-24| 858.41
#2013-05-27| 858.41
#2013-05-28| 855.76
#2013-05-29| 842.77
#2013-05-30| 845.63
#2013-05-31| 839.58
#2013-06-03| 843.02
#2013-06-04| 830.50
#2013-06-05| 818.66
#2013-06-06| 827.58
#2013-06-07| 837.97
#2013-06-10| 836.21
#2013-06-11| 828.24
#2013-06-12| 855.00
#2013-06-13| 870.70
#2013-06-14| 873.66
#2013-06-17| 877.49
#2013-06-18| 881.84
#2013-06-19| 863.97
#2013-06-20| 839.75
#2013-06-21| 843.50
#2013-06-24| 839.44
#2013-06-25| 848.24
#2013-06-26| 855.90
#2013-06-27| 860.71
#2013-06-28| 861.58
#2013-07-01| 860.28
#2013-07-02| 859.31
#2013-07-03| 857.15
#2013-07-04| 857.15
#2013-07-05| 861.22
#2013-07-08| 877.11
#2013-07-09| 887.61
#2013-07-10| 886.83
#2013-07-11| 893.99
#2013-07-12| 896.35
#2013-07-15| 907.17
#2013-07-16| 901.95
#2013-07-17| 903.27
#2013-07-18| 910.43
#2013-07-19| 912.45
#2013-07-22| 911.53
#2013-07-23| 912.17
#2013-07-24| 900.34
#2013-07-25| 944.11
#2013-07-26| 944.32
#2013-07-29| 939.19
#2013-07-30| 936.77
#2013-07-31| 939.42
#2013-08-01| 954.18
#2013-08-02| 946.55
#2013-08-05| 944.72
#2013-08-06| 937.67
#2013-08-07| 937.48
#2013-08-08| 938.92
#2013-08-09| 934.31
#2013-08-12| 934.05
#2013-08-13| 927.10
#2013-08-14| 921.29
#2013-08-15| 906.94
#2013-08-16| 899.71
#2013-08-19| 896.75
#2013-08-20| 903.36
#2013-08-21| 898.45
#2013-08-22| 902.67
#2013-08-23| 907.32
#2013-08-26| 904.36
#2013-08-27| 900.48
#2013-08-28| 899.42
#2013-08-29| 896.63
#2013-08-30| 890.76
#2013-09-02| 890.76
#2013-09-03| 882.94
#2013-09-04| 885.80
#2013-09-05| 880.48
#2013-09-06| 884.48
#2013-09-09| 891.78
#2013-09-10| 900.73
#2013-09-11| 892.04
#2013-09-12| 890.77
#2013-09-13| 897.89
#2013-09-16| 898.02
#2013-09-17| 903.46
#2013-09-18| 924.45
#2013-09-19| 923.30
#2013-09-20| 915.47
#2013-09-23| 924.89
#2013-09-24| 924.50
#2013-09-25| 921.53
#2013-09-26| 927.08
#2013-09-27| 921.70
#2013-09-30| 925.70
#2013-10-01| 932.10
#2013-10-02| 929.13
#2013-10-03| 919.52
#2013-10-04| 924.33
#2013-10-07| 915.77
#2013-10-08| 913.37
#2013-10-09| 910.39
#2013-10-10| 927.09
#2013-10-11| 935.33
#2013-10-14| 932.23
#2013-10-15| 920.63
#2013-10-16| 930.62
#2013-10-17| 940.94
#2013-10-18| 948.24
#2013-10-21| 951.97
#2013-10-22| 965.50
#2013-10-23| 960.59
#2013-10-24| 965.09
#2013-10-25| 972.46
#2013-10-28| 969.94
#2013-10-29| 974.43
#2013-10-30| 968.25
#2013-10-31| 966.71
#2013-11-01| 966.84
#2013-11-04| 969.48
#2013-11-05| 960.80
#2013-11-06| 971.08
#2013-11-07| 953.20
#2013-11-08| 956.08
#2013-11-11| 958.73
#2013-11-12| 951.86
#2013-11-13| 958.89
#2013-11-14| 962.33
#2013-11-15| 968.18
#2013-11-18| 963.00
#2013-11-19| 954.83
#2013-11-20| 946.29
#2013-11-21| 948.95
#2013-11-22| 958.69
#2013-11-25| 958.76
#2013-11-26| 954.29
#2013-11-27| 950.28
#2013-11-28| 950.28
#2013-11-29| 946.38
#2013-12-02| 941.99
#2013-12-03| 951.96
#2013-12-04| 949.26
#2013-12-05| 945.32
#2013-12-06| 958.07
#2013-12-09| 956.93
#2013-12-10| 946.26
#2013-12-11| 935.96
#2013-12-12| 942.47
#2013-12-13| 941.33
#2013-12-16| 943.90
#2013-12-17| 943.18
#2013-12-18| 955.13
#2013-12-19| 954.83
#2013-12-20| 971.49
#2013-12-23| 971.57
#2013-12-24| 974.84
#2013-12-25| 974.84
#2013-12-26| 976.64
#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|1029.68
#2014-02-07|1034.91
#2014-02-10|1037.51
#2014-02-11|1045.81
#2014-02-12|1042.86
#2014-02-13|1050.22
#2014-02-14|1051.46
#2014-02-17| .
#2014-02-18|1056.56
#2014-02-19|1054.07
#2014-02-20|1063.54
#2014-02-21|1062.31
#2014-02-24|1062.48
#2014-02-25|1054.23
#2014-02-26|1050.63
#2014-02-27|1046.73
#2014-02-28|1053.30
#2014-03-03|1044.88
#2014-03-04|1060.17
#2014-03-05|1052.64
#2014-03-06|1049.28
#2014-03-07|1050.35
#2014-03-10|1046.46
#2014-03-11|1037.22
#2014-03-12|1042.01
#2014-03-13|1043.62
#2014-03-14|1051.92
#2014-03-17|1059.11
#2014-03-18|1064.94
#2014-03-19|1051.15
#2014-03-20|1044.11
#2014-03-21|1043.34
#2014-03-24|1038.37
#2014-03-25|1040.93
#2014-03-26|1036.64
#2014-03-27|1045.55
#2014-03-28|1045.20
#2014-03-31|1055.01
#2014-04-01|1060.92
#2014-04-02|1062.74
#2014-04-03|1065.46
#2014-04-04|1065.19
#2014-04-07|1053.97
#2014-04-08|1063.87
#2014-04-09|1069.43
#2014-04-10|1062.71
#2014-04-11|1058.69
#2014-04-14|1066.39
#2014-04-15|1079.68
#2014-04-16|1095.56
#2014-04-17|1093.20
#2014-04-18| .
#2014-04-21|1094.38
#2014-04-22|1098.40
#2014-04-23|1101.17
#2014-04-24|1099.70
#2014-04-25|1102.63
#2014-04-28|1109.84
#2014-04-29|1114.00
#2014-04-30|1120.86
#2014-05-01|1123.86
#2014-05-02|1112.01
#2014-05-05|1121.45
#2014-05-06|1115.12
#2014-05-07|1127.52
#2014-05-08|1119.49
#2014-05-09|1110.69
#2014-05-12|1112.93
#2014-05-13|1113.17
#2014-05-14|1122.15
#2014-05-15|1118.48
#2014-05-16|1121.77
#2014-05-19|1118.93
#2014-05-20|1124.24
#2014-05-21|1129.71
#2014-05-22|1140.40
#2014-05-23|1145.00
#2014-05-26| .
#2014-05-27|1141.89
#2014-05-28|1145.79
#2014-05-29|1142.85
#2014-05-30|1144.43
#2014-06-02|1153.60
#2014-06-03|1149.06
#2014-06-04|1152.07
#2014-06-05|1163.36
#2014-06-06|1165.80
#2014-06-09|1160.76
#2014-06-10|1152.51
#2014-06-11|1144.66
#2014-06-12|1145.32
#2014-06-13|1151.55
#2014-06-16|1162.63
#2014-06-17|1157.02
#2014-06-18|1165.45
#2014-06-19|1175.73
#2014-06-20|1177.39
#2014-06-23|1181.12
#2014-06-24|1180.21
#2014-06-25|1193.27
#2014-06-26|1192.19
#2014-06-27|1193.96
#2014-06-30|1200.19
#2014-07-01|1197.81
#2014-07-02|1187.01
#2014-07-03|1182.60
#2014-07-04| .
#2014-07-07|1176.88
#2014-07-08|1182.58
#2014-07-09|1185.77
#2014-07-10|1190.35
#2014-07-11|1188.16
#2014-07-14|1184.84
#2014-07-15|1181.52
#2014-07-16|1182.77
#2014-07-17|1171.80
#2014-07-18|1186.24
#2014-07-21|1180.10
#2014-07-22|1188.37
#2014-07-23|1184.36
#2014-07-24|1187.34
#2014-07-25|1175.81
#2014-07-28|1181.71
#2014-07-29|1176.12
#2014-07-30|1162.06
#2014-07-31|1136.25
#2014-08-01|1129.38
#2014-08-04|1132.71
#2014-08-05|1116.87
#2014-08-06|1107.64
#2014-08-07|1105.48
#2014-08-08|1126.34
#2014-08-11|1125.87
#2014-08-12|1129.29
#2014-08-13|1139.91
#2014-08-14|1148.41
#2014-08-15|1160.09
#2014-08-18|1156.57
#2014-08-19|1170.88
#2014-08-20|1173.79
#2014-08-21|1175.04
#2014-08-22|1171.63
#2014-08-25|1176.69
#2014-08-26|1175.40
#2014-08-27|1185.18
#2014-08-28|1193.57
#2014-08-29|1200.42
#2014-09-01| .
#2014-09-02|1200.21
#2014-09-03|1204.07
#2014-09-04|1201.81
#2014-09-05|1214.83
#2014-09-08|1212.12
#2014-09-09|1199.54
#2014-09-10|1189.21
#2014-09-11|1188.86
#2014-09-12|1163.81
#2014-09-15|1165.45
#2014-09-16|1179.40
#2014-09-17|1176.47
#2014-09-18|1169.90
#2014-09-19|1173.53
#2014-09-22|1158.02
#2014-09-23|1150.31
#2014-09-24|1143.97
#2014-09-25|1131.66
#2014-09-26|1137.17
#2014-09-29|1151.50
#2014-09-30|1148.95
#2014-10-01|1140.11
#2014-10-02|1136.30
#2014-10-03|1145.43
#2014-10-06|1147.75
#2014-10-07|1135.91
#2014-10-08|1145.31
#2014-10-09|1103.07
#2014-10-10|1103.02
#2014-10-13|1077.51
#2014-10-14|1069.09
#2014-10-15|1071.91
#2014-10-16|1095.52
#2014-10-17|1107.50
#2014-10-20|1121.52
#2014-10-21|1144.99
#2014-10-22|1136.75
#2014-10-23|1149.58
#2014-10-24|1153.25
#2014-10-27|1147.57
#2014-10-28|1159.07
#2014-10-29|1153.99
#2014-10-30|1158.07
#2014-10-31|1160.45
#2014-11-03|1161.35
#2014-11-04|1142.00
#2014-11-05|1162.13
#2014-11-06|1158.36
#2014-11-07|1170.98
#2014-11-10|1163.37
#2014-11-11|1160.99
#2014-11-12|1149.69
#2014-11-13|1135.97
#2014-11-14|1132.54
#2014-11-17|1140.50
#2014-11-18|1142.05
#2014-11-19|1144.74
#2014-11-20|1152.90
#2014-11-21|1159.89
#2014-11-24|1157.58
#2014-11-25|1157.74
#2014-11-26|1160.70
#2014-11-27| .
#2014-11-28|1136.22
#2014-12-01|1119.44
#2014-12-02|1127.63
#2014-12-03|1133.73
#2014-12-04|1134.75
#2014-12-05|1129.61
#2014-12-08|1099.19
#2014-12-09|1112.57
#2014-12-10|1073.90
#2014-12-11|1076.62
#2014-12-12|1050.90
#2014-12-15|1036.36
#2014-12-16|1037.92
#2014-12-17|1073.71
#2014-12-18|1105.28
#2014-12-19|1117.17
#2014-12-22|1116.41
#2014-12-23|1120.68
#2014-12-24|1129.02
#2014-12-25| .
#2014-12-26|1139.97
#2014-12-29|1155.28
#2014-12-30|1139.52
#2014-12-31|1121.86
#2015-01-01| .
#2015-01-02|1127.59
#2015-01-05|1089.69
#2015-01-06|1067.55
#2015-01-07|1073.11
#2015-01-08|1084.64
#2015-01-09|1068.48
#2015-01-12|1059.47
#2015-01-13|1056.78
#2015-01-14|1067.92
#2015-01-15|1069.54
#2015-01-16|1083.73
#2015-01-19| .
#2015-01-20|1086.70
#2015-01-21|1101.62
#2015-01-22|1101.19
#2015-01-23|1097.03
#2015-01-26|1098.17
#2015-01-27|1094.91
#2015-01-28|1073.02
#2015-01-29|1084.96
#2015-01-30|1078.89
#2015-02-02|1097.14
#2015-02-03|1119.47
#2015-02-04|1102.87
#2015-02-05|1128.98
#2015-02-06|1103.01
#2015-02-09|1095.12
#2015-02-10|1112.26
#2015-02-11|1092.65
#2015-02-12|1096.83
#2015-02-13|1098.48
#2015-02-16| .
#2015-02-17|1099.40
#2015-02-18|1112.48
#2015-02-19|1098.92
#2015-02-20|1102.82
#2015-02-23|1102.14
#2015-02-24|1096.27
#2015-02-25|1090.44
#2015-02-26|1070.03
#2015-02-27|1073.98
#2015-03-02|1059.10
#2015-03-03|1068.75
#2015-03-04|1062.01
#2015-03-05|1076.25
#2015-03-06|1062.15
#2015-03-09|1059.11
#2015-03-10|1050.84
#2015-03-11|1038.11
#2015-03-12|1052.06
#2015-03-13|1035.00
#2015-03-16|1047.47
#2015-03-17|1054.69
#2015-03-18|1091.81
#2015-03-19|1075.75
#2015-03-20|1096.02
#2015-03-23|1096.25
#2015-03-24|1084.19
#2015-03-25|1087.02
#2015-03-26|1077.96
#2015-03-27|1086.68
#2015-03-30|1101.25
#2015-03-31|1096.71
#2015-04-01|1094.86
#2015-04-02|1100.33
#2015-04-03| .
#2015-04-06|1114.76
#2015-04-07|1110.26
#2015-04-08|1106.57
#2015-04-09|1110.24
#2015-04-10|1115.42
#2015-04-13|1106.18
#2015-04-14|1117.78
#2015-04-15|1134.96
#2015-04-16|1124.41
#2015-04-17|1117.06
#2015-04-20|1124.13
#2015-04-21|1116.36
#2015-04-22|1123.78
#2015-04-23|1132.97
#2015-04-24|1135.04
#2015-04-27|1126.58
#2015-04-28|1133.07
#2015-04-29|1132.05
#2015-04-30|1114.85
#2015-05-01|1123.72
#2015-05-04|1121.97
#2015-05-05|1101.38
#2015-05-06|1086.21
#2015-05-07|1084.06
#2015-05-08|1103.17
#2015-05-11|1093.69
#2015-05-12|1095.22
#2015-05-13|1093.87
#2015-05-14|1105.03
#2015-05-15|1120.93
#2015-05-18|1126.34
#2015-05-19|1121.18
#2015-05-20|1121.43
#2015-05-21|1120.31
#2015-05-22|1117.22
#2015-05-25| .
#2015-05-26|1102.49
#2015-05-27|1104.29
#2015-05-28|1102.37
#2015-05-29|1102.76
#2015-06-01|1095.03
#2015-06-02|1089.45
#2015-06-03|1079.75
#2015-06-04|1066.93
#2015-06-05|1059.16
#2015-06-08|1054.73
#2015-06-09|1053.82
#2015-06-10|1056.06
#2015-06-11|1056.66
#2015-06-12|1046.81
#2015-06-15|1047.52
#2015-06-16|1050.55
#2015-06-17|1062.82
#2015-06-18|1068.73
#2015-06-19|1059.12
#2015-06-22|1070.42
#2015-06-23|1065.68
#2015-06-24|1058.14
#2015-06-25|1042.66
#2015-06-26|1047.79
#2015-06-29|1034.58
#2015-06-30|1035.14
#2015-07-01|1023.81
#2015-07-02|1040.04
#2015-07-03| .
#2015-07-06|1027.79
#2015-07-07|1048.94
#2015-07-08|1035.35
#2015-07-09|1025.42
#2015-07-10|1034.30
#2015-07-13|1045.91
#2015-07-14|1049.22
#2015-07-15|1038.97
#2015-07-16|1048.97
#2015-07-17|1031.76
#2015-07-20|1021.00
#2015-07-21|1023.47
#2015-07-22|1013.90
#2015-07-23|1008.78
#2015-07-24|1003.13
#2015-07-27|1007.94
#2015-07-28|1023.65
#2015-07-29|1034.48
#2015-07-30|1029.31
#2015-07-31|1029.74
#2015-08-03|1011.99
#2015-08-04| 996.79
#2015-08-05| 992.15
#2015-08-06| 993.10
#2015-08-07| 994.40
#2015-08-10|1013.10
#2015-08-11|1016.39
#2015-08-12|1041.37
#2015-08-13|1026.67
#2015-08-14|1031.15
#2015-08-17|1034.90
#2015-08-18|1020.01
#2015-08-19|1011.74
#2015-08-20| 989.31
#2015-08-21| 972.17
#2015-08-24| 961.60
#2015-08-25| 943.24
#2015-08-26| 963.27
#2015-08-27| 992.28
#2015-08-28|1007.07
#2015-08-31|1005.23
#2015-09-01| 976.13
#2015-09-02| 979.63
#2015-09-03| 981.97
#2015-09-04| 971.34
#2015-09-07| .
#2015-09-08| 991.25
#2015-09-09| 975.75
#2015-09-10| 973.37
#2015-09-11| 966.68
#2015-09-14| 962.42
#2015-09-15| 973.08
#2015-09-16| 988.17
#2015-09-17| 992.62
#2015-09-18| 980.63
#2015-09-21| 990.24
#2015-09-22| 986.55
#2015-09-23| 975.05
#2015-09-24| 974.59
#2015-09-25| 985.66
#2015-09-28| 968.81
#2015-09-29| 953.45
#2015-09-30| 981.61
#2015-10-01| 982.33
#2015-10-02|1008.44
#2015-10-05|1035.81
#2015-10-06|1031.43
#2015-10-07|1041.97
#2015-10-08|1051.64
#2015-10-09|1047.68
#2015-10-12|1048.68
#2015-10-13|1040.21
#2015-10-14|1038.56
#2015-10-15|1059.02
#2015-10-16|1064.69
#2015-10-19|1065.50
#2015-10-20|1063.73
#2015-10-21|1052.29
#2015-10-22|1055.57
#2015-10-23|1040.68
#2015-10-26|1073.14
#2015-10-27|1059.93
#2015-10-28|1063.13
#2015-10-29|1062.97
#2015-10-30|1074.80
#2015-11-02|1079.30
#2015-11-03|1080.43
#2015-11-04|1080.70
#2015-11-05|1057.94
#2015-11-06|1028.62
#2015-11-09|1015.66
#2015-11-10|1023.70
#2015-11-11|1018.61
#2015-11-12| 999.05
#2015-11-13| 996.60
#2015-11-16|1013.79
#2015-11-17|1001.41
#2015-11-18|1017.65
#2015-11-19|1021.08
#2015-11-20|1019.90
#2015-11-23|1021.26
#2015-11-24|1028.43
#2015-11-25|1023.31
#2015-11-26| .
#2015-11-27|1021.18
#2015-11-30|1018.15
#2015-12-01|1021.82
#2015-12-02| 996.79
#2015-12-03| 981.78
#2015-12-04| 974.00
#2015-12-07| 947.78
#2015-12-08| 947.87
#2015-12-09| 953.56
#2015-12-10| 941.70
#2015-12-11| 921.25
#2015-12-14| 923.47
#2015-12-15| 934.79
#2015-12-16| 950.66
#2015-12-17| 942.43
#2015-12-18| 930.00
#2015-12-21| 948.04
#2015-12-22| 965.70
#2015-12-23| 985.76
#2015-12-24| 983.59
#2015-12-25| .
#2015-12-28| 989.34
#2015-12-29| 994.19
#2015-12-30| 988.66
#2015-12-31| 986.66
#2016-01-01| .
#2016-01-04| 988.63
#2016-01-05| 995.82
#2016-01-06| 989.36
#2016-01-07| 967.97
#2016-01-08| 971.77
#2016-01-11| 971.13
#2016-01-12| 959.80
#2016-01-13| 948.80
#2016-01-14| 980.16
#2016-01-15| 966.30
#2016-01-18| .
#2016-01-19| 966.94
#2016-01-20| 945.28
#2016-01-21| 963.66
#2016-01-22|1000.88
#2016-01-25| 978.35
#2016-01-26| 995.70
#2016-01-27| 984.77
#2016-01-28|1015.31
#2016-01-29|1042.00
#2016-02-01|1060.04
#2016-02-02|1061.22
#2016-02-03|1082.91
#2016-02-04|1086.00
#2016-02-05|1085.39
#2016-02-08|1070.71
#2016-02-09|1058.21
#2016-02-10|1059.79
#2016-02-11|1042.18
#2016-02-12|1048.65
#2016-02-15| .
#2016-02-16|1059.29
#2016-02-17|1066.83
#2016-02-18|1079.49
#2016-02-19|1068.64
#2016-02-22|1076.24
#2016-02-23|1070.29
#2016-02-24|1076.05
#2016-02-25|1080.95
#2016-02-26|1081.35
#2016-02-29|1088.27
#2016-03-01|1089.26
#2016-03-02|1116.48
#2016-03-03|1129.51
#2016-03-04|1137.91
#2016-03-07|1144.82
#2016-03-08|1135.25
#2016-03-09|1144.08
#2016-03-10|1150.24
#2016-03-11|1157.26
#2016-03-14|1160.23
#2016-03-15|1159.17
#2016-03-16|1182.17
#2016-03-17|1194.86
#2016-03-18|1188.53
#2016-03-21|1180.38
#2016-03-22|1183.82
#2016-03-23|1178.00
#2016-03-24|1186.67
#2016-03-25| .
#2016-03-28|1183.82
#2016-03-29|1206.21
#2016-03-30|1205.31
#2016-03-31|1209.76
#2016-04-01|1211.18
#2016-04-04|1196.17
#2016-04-05|1177.93
#2016-04-06|1186.06
#2016-04-07|1189.01
#2016-04-08|1202.78
#2016-04-11|1198.39
#2016-04-12|1219.12
#2016-04-13|1216.55
#2016-04-14|1209.09
#2016-04-15|1217.18
#2016-04-18|1222.04
#2016-04-19|1243.37
#2016-04-20|1220.80
#2016-04-21|1191.13
#2016-04-22|1206.42
#2016-04-25|1208.27
#2016-04-26|1217.12
#2016-04-27|1224.75
#2016-04-28|1221.34
#2016-04-29|1231.52
#2016-05-02|1237.43
#2016-05-03|1235.09
#2016-05-04|1266.59
#2016-05-05|1263.57
#2016-05-06|1266.25
#2016-05-09|1271.92
#2016-05-10|1280.12
#2016-05-11|1280.70
#2016-05-12|1285.13
#2016-05-13|1292.12
#2016-05-16|1304.59
#2016-05-17|1278.22
#2016-05-18|1254.73
#2016-05-19|1266.33
#2016-05-20|1277.16
#2016-05-23|1266.80
#2016-05-24|1284.29
#2016-05-25|1288.46
#2016-05-26|1291.90
#2016-05-27|1297.12
#2016-05-30| .
#2016-05-31|1293.09
#2016-06-01|1301.36
#2016-06-02|1302.74
#2016-06-03|1322.07
#2016-06-06|1329.15
#2016-06-07|1334.58
#2016-06-08|1343.80
#2016-06-09|1362.00
#2016-06-10|1346.85
#2016-06-13|1344.42
#2016-06-14|1356.66
#2016-06-15|1348.47
#2016-06-16|1353.54
#2016-06-17|1355.16
#2016-06-20|1353.89
#2016-06-21|1365.15
#2016-06-22|1358.95
#2016-06-23|1367.45
#2016-06-24|1361.62
#2016-06-27|1362.78
#2016-06-28|1372.55
#2016-06-29|1386.30
#2016-06-30|1419.33
#2016-07-01|1414.33
#2016-07-04| .
#2016-07-05|1415.65
#2016-07-06|1420.98
#2016-07-07|1394.77
#2016-07-08|1403.15
#2016-07-11|1406.17
#2016-07-12|1408.73
#2016-07-13|1410.87
#2016-07-14|1403.70
#2016-07-15|1409.09
#2016-07-18|1407.26
#2016-07-19|1404.20
#2016-07-20|1398.91
#2016-07-21|1396.59
#2016-07-22|1406.51
#2016-07-25|1396.23
#2016-07-26|1389.14
#2016-07-27|1370.00
#2016-07-28|1379.21
#2016-07-29|1387.51
#2016-08-01|1372.46
#2016-08-02|1378.66
#2016-08-03|1382.42
#2016-08-04|1381.33
#2016-08-05|1370.66
#2016-08-08|1371.30
#2016-08-09|1367.77
#2016-08-10|1366.28
#2016-08-11|1369.86
#2016-08-12|1373.19
#2016-08-15|1359.10
#2016-08-16|1340.47
#2016-08-17|1355.88
#2016-08-18|1384.34
#2016-08-19|1374.22
#2016-08-22|1368.84
#2016-08-23|1366.60
#2016-08-24|1358.55
#2016-08-25|1361.46
#2016-08-26|1341.23
#2016-08-29|1353.57
#2016-08-30|1342.00
#2016-08-31|1338.89
#2016-09-01|1336.52
#2016-09-02|1358.73
#2016-09-05| .
#2016-09-06|1371.81
#2016-09-07|1385.68
#2016-09-08|1393.23
#2016-09-09|1330.54
#2016-09-12|1347.28
#2016-09-13|1315.07
#2016-09-14|1312.30
#2016-09-15|1324.60
#2016-09-16|1331.69
#2016-09-19|1354.80
#2016-09-20|1353.70
#2016-09-21|1391.39
#2016-09-22|1407.69
#2016-09-23|1388.17
#2016-09-26|1385.48
#2016-09-27|1374.03
#2016-09-28|1384.44
#2016-09-29|1363.92
#2016-09-30|1359.18
#2016-10-03|1345.21
#2016-10-04|1307.98
#2016-10-05|1302.85
#2016-10-06|1303.55
#2016-10-07|1294.01
#2016-10-10|1311.48
#2016-10-11|1283.19
#2016-10-12|1299.55
#2016-10-13|1314.51
#2016-10-14|1316.00
#2016-10-17|1318.52
#2016-10-18|1327.58
#2016-10-19|1330.33
#2016-10-20|1327.13
#2016-10-21|1319.45
#2016-10-24|1320.12
#2016-10-25|1324.08
#2016-10-26|1324.21
#2016-10-27|1318.45
#2016-10-28|1318.02
#2016-10-31|1346.55
#2016-11-01|1316.19
#2016-11-02|1289.18
#2016-11-03|1295.93
#2016-11-04|1289.23
#2016-11-07|1324.21
#2016-11-08|1340.29
#2016-11-09|1329.45
#2016-11-10|1292.28
#2016-11-11|1291.37
#2016-11-14|1301.00
#2016-11-15|1329.42
#2016-11-16|1326.77
#2016-11-17|1322.03
#2016-11-18|1332.74
#2016-11-21|1367.63
#2016-11-22|1375.33
#2016-11-23|1365.11
#2016-11-24| .
#2016-11-25|1383.67
#2016-11-28|1382.87
#2016-11-29|1399.72
#2016-11-30|1379.63
#2016-12-01|1367.00
#2016-12-02|1374.19
#2016-12-05|1382.90
#2016-12-06|1380.78
#2016-12-07|1402.32
#2016-12-08|1418.22
#2016-12-09|1411.67
#2016-12-12|1416.30
#2016-12-13|1430.46
#2016-12-14|1402.58
#2016-12-15|1418.41
#2016-12-16|1430.98
#2016-12-19|1436.45
#2016-12-20|1436.93
#2016-12-21|1435.99
#2016-12-22|1437.77
#2016-12-23|1440.23
#2016-12-26| .
#2016-12-27|1442.90
#2016-12-28|1422.66
#2016-12-29|1437.31
#2016-12-30|1426.44
#2017-01-02| .
#2017-01-03|1431.75
#2017-01-04|1445.12
#2017-01-05|1445.08
#2017-01-06|1435.38
#2017-01-09|1411.44
#2017-01-10|1405.61
#2017-01-11|1423.15
#2017-01-12|1429.95
#2017-01-13|1431.32
#2017-01-16| .
#2017-01-17|1435.81
#2017-01-18|1443.00
#2017-01-19|1427.57
#2017-01-20|1437.56
#2017-01-23|1427.90
#2017-01-24|1437.07
#2017-01-25|1431.90
#2017-01-26|1440.08
#2017-01-27|1431.67
#2017-01-30|1414.49
#2017-01-31|1443.83
#2017-02-01|1418.57
#2017-02-02|1440.25
#2017-02-03|1459.07
#2017-02-06|1446.36
#2017-02-07|1442.77
#2017-02-08|1446.93
#2017-02-09|1450.42
#2017-02-10|1460.78
#2017-02-13|1462.26
#2017-02-14|1454.68
#2017-02-15|1453.43
#2017-02-16|1459.26
#2017-02-17|1455.84
#2017-02-20| .
#2017-02-21|1467.06
#2017-02-22|1467.89
#2017-02-23|1491.07
#2017-02-24|1486.85
#2017-02-27|1485.36
#2017-02-28|1491.62
#2017-03-01|1502.60
#2017-03-02|1504.53
#2017-03-03|1504.66
#2017-03-06|1501.91
#2017-03-07|1499.09
#2017-03-08|1468.16
#2017-03-09|1465.77
#2017-03-10|1479.48
#2017-03-13|1476.57
#2017-03-14|1464.57
#2017-03-15|1492.72
#2017-03-16|1483.33
#2017-03-17|1489.58
#2017-03-20|1480.82
#2017-03-21|1489.95
#2017-03-22|1496.10
#2017-03-23|1497.24
#2017-03-24|1501.71
#2017-03-27|1502.77
#2017-03-28|1502.04
#2017-03-29|1511.35
#2017-03-30|1504.61
#2017-03-31|1509.18
#2017-04-03|1507.85
#2017-04-04|1518.11
#2017-04-05|1524.76
#2017-04-06|1531.16
#2017-04-07|1526.15
#2017-04-10|1510.70
#2017-04-11|1511.67
#2017-04-12|1509.14
#2017-04-13|1494.51
#2017-04-14| .
#2017-04-17|1504.32
#2017-04-18|1505.55
#2017-04-19|1496.83
#2017-04-20|1493.50
#2017-04-21|1492.93
#2017-04-24|1501.43
#2017-04-25|1513.12
#2017-04-26|1517.20
#2017-04-27|1514.87
#2017-04-28|1506.13
#2017-05-01|1503.89
#2017-05-02|1495.47
#2017-05-03|1484.46
#2017-05-04|1474.61
#2017-05-05|1498.74
#2017-05-08|1501.41
#2017-05-09|1479.97
#2017-05-10|1487.83
#2017-05-11|1487.91
#2017-05-12|1491.95
#2017-05-15|1497.68
#2017-05-16|1477.36
#2017-05-17|1468.40
#2017-05-18|1469.88
#2017-05-19|1489.76
#2017-05-22|1500.73
#2017-05-23|1513.26
#2017-05-24|1522.99
#2017-05-25|1533.18
#2017-05-26|1528.02
#2017-05-29| .
#2017-05-30|1522.92
#2017-05-31|1525.67
#2017-06-01|1541.03
#2017-06-02|1539.43
#2017-06-05|1524.71
#2017-06-06|1525.99
#2017-06-07|1518.01
#2017-06-08|1509.82
#2017-06-09|1517.46
#2017-06-12|1520.13
#2017-06-13|1529.07
#2017-06-14|1535.69
#2017-06-15|1530.45
#2017-06-16|1554.51
#2017-06-19|1540.28
#2017-06-20|1511.46
#2017-06-21|1500.22
#2017-06-22|1495.28
#2017-06-23|1502.50
#2017-06-26|1520.23
#2017-06-27|1513.16
#2017-06-28|1506.85
#2017-06-29|1500.67
#2017-06-30|1504.87
#2017-07-03|1507.38
#2017-07-04| .
#2017-07-05|1492.44
#2017-07-06|1502.24
#2017-07-07|1505.87
#2017-07-10|1496.59
#2017-07-11|1491.73
#2017-07-12|1520.01
#2017-07-13|1514.91
#2017-07-14|1529.01
#2017-07-17|1535.57
#2017-07-18|1536.22
#2017-07-19|1551.41
#2017-07-20|1564.41
#2017-07-21|1571.12
#2017-07-24|1572.78
#2017-07-25|1590.06
#2017-07-26|1592.07
#2017-07-27|1604.33
#2017-07-28|1595.87
#2017-07-31|1597.21
#2017-08-01|1605.32
#2017-08-02|1595.67
#2017-08-03|1570.99
#2017-08-04|1571.42
#2017-08-07|1563.23
#2017-08-08|1562.46
#2017-08-09|1564.41
#2017-08-10|1560.81
#2017-08-11|1556.97
#2017-08-14|1564.02
#2017-08-15|1548.35
#2017-08-16|1552.79
#2017-08-17|1540.90
#2017-08-18|1546.16
#2017-08-21|1547.11
#2017-08-22|1575.93
#2017-08-23|1581.46
#2017-08-24|1584.79
#2017-08-25|1587.37
#2017-08-28|1580.24
#2017-08-29|1580.61
#2017-08-30|1584.06
#2017-08-31|1589.47
#2017-09-01|1595.24
#2017-09-04| .
#2017-09-05|1595.31
#2017-09-06|1603.60
#2017-09-07|1610.18
#2017-09-08|1606.76
#2017-09-11|1620.57
#2017-09-12|1602.72
#2017-09-13|1600.32
#2017-09-14|1615.44
#2017-09-15|1608.56
#2017-09-18|1597.39
#2017-09-19|1589.72
#2017-09-20|1581.68
#2017-09-21|1567.53
#2017-09-22|1556.82
#2017-09-25|1576.67
#2017-09-26|1576.65
#2017-09-27|1570.33
#2017-09-28|1570.02
#2017-09-29|1564.30
#2017-10-02|1575.67
#2017-10-03|1572.84
#2017-10-04|1579.99
#2017-10-05|1585.92
#2017-10-06|1579.74
#2017-10-09|1580.94
#2017-10-10|1589.22
#2017-10-11|1594.60
#2017-10-12|1602.44
#2017-10-13|1598.93
#2017-10-16|1591.46
#2017-10-17|1598.73
#2017-10-18|1592.94
#2017-10-19|1603.58
#2017-10-20|1603.22
#2017-10-23|1593.77
#2017-10-24|1599.48
#2017-10-25|1574.74
#2017-10-26|1576.10
#2017-10-27|1591.24
#2017-10-30|1586.28
#2017-10-31|1593.88
#2017-11-01|1594.64
#2017-11-02|1581.72
#2017-11-03|1586.75
#2017-11-06|1587.51
#2017-11-07|1600.95
#2017-11-08|1603.27
#2017-11-09|1600.04
#2017-11-10|1586.29
#2017-11-13|1589.23
#2017-11-14|1595.31
#2017-11-15|1579.82
#2017-11-16|1583.50
#2017-11-17|1578.74
#2017-11-20|1575.71
#2017-11-21|1570.49
#2017-11-22|1571.46
#2017-11-23| .
#2017-11-24|1572.42
#2017-11-27|1570.70
#2017-11-28|1579.51
#2017-11-29|1588.01
#2017-11-30|1618.21
#2017-12-01|1615.82
#2017-12-04|1614.51
#2017-12-05|1603.40
#2017-12-06|1599.64
#2017-12-07|1608.45
#2017-12-08|1616.52
#2017-12-11|1618.51
#2017-12-12|1590.66
#2017-12-13|1589.69
#2017-12-14|1575.37
#2017-12-15|1575.05
#2017-12-18|1566.01
#2017-12-19|1545.82
#2017-12-20|1537.58
#2017-12-21|1531.88
#2017-12-22|1547.04
#2017-12-25| .
#2017-12-26|1541.53
#2017-12-27|1546.84
#2017-12-28|1559.50
#2017-12-29|1560.52
#2018-01-01| .
#2018-01-02|1568.45
#2018-01-03|1568.73
#2018-01-04|1573.98
#2018-01-05|1565.79
#2018-01-08|1578.22
#2018-01-09|1566.88
#2018-01-10|1548.86
#2018-01-11|1566.75
#2018-01-12|1565.74
#2018-01-15| .
#2018-01-16|1563.67
#2018-01-17|1576.70
#2018-01-18|1553.11
#2018-01-19|1552.89
#2018-01-22|1571.93
#2018-01-23|1586.84
#2018-01-24|1587.63
#2018-01-25|1600.75
#2018-01-26|1599.41
#2018-01-29|1583.55
#2018-01-30|1574.05
#2018-01-31|1575.16
#2018-02-01|1571.16
#2018-02-02|1537.61
#2018-02-05|1491.48
#2018-02-06|1488.26
#2018-02-07|1488.89
#2018-02-08|1460.49
#2018-02-09|1489.12
#2018-02-12|1505.00
#2018-02-13|1504.43
#2018-02-14|1503.63
#2018-02-15|1524.00
#2018-02-16|1522.50
#2018-02-19| .
#2018-02-20|1511.04
#2018-02-21|1492.15
#2018-02-22|1507.22
#2018-02-23|1539.97
#2018-02-26|1532.48
#2018-02-27|1515.50
#2018-02-28|1496.70
#2018-03-01|1498.81
#2018-03-02|1498.09
#2018-03-05|1515.79
#2018-03-06|1510.91
#2018-03-07|1504.73
#2018-03-08|1504.30
#2018-03-09|1516.42
#2018-03-12|1528.40
#2018-03-13|1529.81
#2018-03-14|1527.49
#2018-03-15|1520.05
#2018-03-16|1544.14
#2018-03-19|1520.34
#2018-03-20|1528.58
#2018-03-21|1542.06
#2018-03-22|1526.99
#2018-03-23|1508.62
#2018-03-26|1523.95
#2018-03-27|1534.07
#2018-03-28|1523.66
#2018-03-29|1544.89
#2018-03-30| .
#2018-04-02|1524.72
#2018-04-03|1539.46
#2018-04-04|1539.82
#2018-04-05|1558.75
#2018-04-06|1541.05
#2018-04-09|1541.24
#2018-04-10|1562.55
#2018-04-11|1565.65
#2018-04-12|1554.46
#2018-04-13|1561.25
#2018-04-16|1590.57
#2018-04-17|1593.95
#2018-04-18|1589.95
#2018-04-19|1588.11
#2018-04-20|1584.10
#2018-04-23|1596.33
#2018-04-24|1593.36
#2018-04-25|1595.22
#2018-04-26|1615.88
#2018-04-27|1630.68
#2018-04-30|1630.56
#2018-05-01|1634.73
#2018-05-02|1669.34
#2018-05-03|1679.29
#2018-05-04|1692.19
#2018-05-07|1695.88
#2018-05-08|1685.69
#2018-05-09|1689.69
#2018-05-10|1711.03
#2018-05-11|1718.21
#2018-05-14|1725.00
#2018-05-15|1718.65
#2018-05-16|1712.23
#2018-05-17|1707.23
#2018-05-18|1704.01
#2018-05-21|1708.96
#2018-05-22|1707.33
#2018-05-23|1721.29
#2018-05-24|1723.98
#2018-05-25|1719.41
#2018-05-28| .
#2018-05-29|1729.99
#2018-05-30|1767.95
#2018-05-31|1761.43
#2018-06-01|1756.92
#2018-06-04|1749.65
#2018-06-05|1744.85
#2018-06-06|1716.52
#2018-06-07|1729.66
#2018-06-08|1727.49
#2018-06-11|1729.08
#2018-06-12|1743.04
#2018-06-13|1734.62
#2018-06-14|1749.73
#2018-06-15|1737.86
#2018-06-18|1750.55
#2018-06-19|1763.83
#2018-06-20|1785.71
#2018-06-21|1769.37
#2018-06-22|1789.75
#2018-06-25|1786.16
#2018-06-26|1796.28
#2018-06-27|1800.89
#2018-06-28|1806.25
#2018-06-29|1805.91
#2018-07-02|1801.96
#2018-07-03|1812.30
#2018-07-04| .
#2018-07-05|1830.39
#2018-07-06|1851.03
#2018-07-09|1827.33
#2018-07-10|1836.58
#2018-07-11|1826.13
#2018-07-12|1830.64
#2018-07-13|1836.71
#2018-07-16|1817.87
#2018-07-17|1819.12
#2018-07-18|1814.34
#2018-07-19|1827.48
#2018-07-20|1816.09
#2018-07-23|1812.99
#2018-07-24|1816.08
#2018-07-25|1821.59
#2018-07-26|1833.72
#2018-07-27|1813.76
#2018-07-30|1816.01
#2018-07-31|1827.35
#2018-08-01|1789.16
#2018-08-02|1797.63
#2018-08-03|1801.03
#2018-08-06|1817.54
#2018-08-07|1821.91
#2018-08-08|1825.10
#2018-08-09|1828.88
#2018-08-10|1830.09
#2018-08-13|1823.46
#2018-08-14|1835.84
#2018-08-15|1818.74
#2018-08-16|1833.83
#2018-08-17|1841.13
#2018-08-20|1842.30
#2018-08-21|1829.50
#2018-08-22|1836.35
#2018-08-23|1819.61
#2018-08-24|1824.62
#2018-08-27|1823.15
#2018-08-28|1815.36
#2018-08-29|1812.85
#2018-08-30|1808.86
#2018-08-31|1800.24
#2018-09-03| .
#2018-09-04|1798.31
#2018-09-05|1814.79
#2018-09-06|1818.48
#2018-09-07|1805.66
#2018-09-10|1786.93
#2018-09-11|1802.74
#2018-09-12|1806.64
#2018-09-13|1827.75
#2018-09-14|1801.26
#2018-09-17|1831.78
#2018-09-18|1846.59
#2018-09-19|1834.66
#2018-09-20|1825.22
#2018-09-21|1837.49
#2018-09-24|1831.45
#2018-09-25|1817.23
#2018-09-26|1797.06
#2018-09-27|1815.42
#2018-09-28|1834.63
#2018-10-01|1817.21
#2018-10-02|1831.03
#2018-10-03|1823.53
#2018-10-04|1826.24
#2018-10-05|1842.89
#2018-10-08|1867.88
#2018-10-09|1868.93
#2018-10-10|1863.21
#2018-10-11|1816.35
#2018-10-12|1791.93
#2018-10-15|1812.04
#2018-10-16|1839.39
#2018-10-17|1839.15
#2018-10-18|1846.06
#2018-10-19|1872.99
#2018-10-22|1857.03
#2018-10-23|1850.33
#2018-10-24|1873.60
#2018-10-25|1844.24
#2018-10-26|1812.52
#2018-10-29|1824.58
#2018-10-30|1835.36
#2018-10-31|1802.07
#2018-11-01|1807.07
#2018-11-02|1792.73
#2018-11-05|1827.54
#2018-11-06|1852.93
#2018-11-07|1871.87
#2018-11-08|1860.79
#2018-11-09|1878.97
#2018-11-12|1885.23
#2018-11-13|1893.66
#2018-11-14|1878.66
#2018-11-15|1888.29
#2018-11-16|1906.07
#2018-11-19|1919.34
#2018-11-20|1898.39
#2018-11-21|1888.17
#2018-11-22| .
#2018-11-23|1889.01
#2018-11-26|1902.41
#2018-11-27|1893.04
#2018-11-28|1885.85
#2018-11-29|1861.50
#2018-11-30|1895.79
#2018-12-03|1921.14
#2018-12-04|1917.25
#2018-12-05| .
#2018-12-06|1932.31
#2018-12-07|1942.25
#2018-12-10|1944.16
#2018-12-11|1948.34
#2018-12-12|1950.47
#2018-12-13|1960.91
#2018-12-14|1946.15
#2018-12-17|1883.80
#2018-12-18|1868.53
#2018-12-19|1872.30
#2018-12-20|1875.10
#2018-12-21|1864.30
#2018-12-24|1754.56
#2018-12-25| .
#2018-12-26|1769.69
#2018-12-27|1786.95
#2018-12-28|1790.11
#2018-12-31|1806.06
#2019-01-01| .
#2019-01-02|1764.87
#2019-01-03|1774.73
#2019-01-04|1805.85
#2019-01-07|1797.29
#2019-01-08|1828.41
#2019-01-09|1808.86
#2019-01-10|1841.60
#2019-01-11|1827.32
#2019-01-14|1804.36
#2019-01-15|1829.36
#2019-01-16|1854.88
#2019-01-17|1875.27
#2019-01-18|1879.12
#2019-01-21| .
#2019-01-22|1879.55
#2019-01-23|1889.47
#2019-01-24|1903.82
#2019-01-25|1877.27
#2019-01-28|1867.30
#2019-01-29|1868.76
#2019-01-30|1888.17
#2019-01-31|1921.60
#2019-02-01|1914.94
#2019-02-04|1899.95
#2019-02-05|1906.36
#2019-02-06|1857.58
#2019-02-07|1876.58
#2019-02-08|1887.85
#2019-02-11|1873.32
#2019-02-12|1866.98
#2019-02-13|1878.36
#2019-02-14|1874.14
#2019-02-15|1896.97
#2019-02-18| .
#2019-02-19|1902.13
#2019-02-20|1901.86
#2019-02-21|1919.66
#2019-02-22|1939.33
#2019-02-25|1927.53
#2019-02-26|1924.42
#2019-02-27|1937.28
#2019-02-28|1939.14
#2019-03-01|1938.86
#2019-03-04|1957.36
#2019-03-05|1940.63
#2019-03-06|1937.89
#2019-03-07|1945.53
#2019-03-08|1954.86
#2019-03-11|1968.03
#2019-03-12|1978.70
#2019-03-13|1982.60
#2019-03-14|1976.53
#2019-03-15|1979.95
#2019-03-18|1988.56
#2019-03-19|1972.51
#2019-03-20|1971.95
#2019-03-21|2000.39
#2019-03-22|2000.68
#2019-03-25|2009.98
#2019-03-26|2022.07
#2019-03-27|2010.43
#2019-03-28|1999.76
#2019-03-29|2003.45
#2019-04-01|1990.59
#2019-04-02|1947.07
#2019-04-03|1962.05
#2019-04-04|1957.08
#2019-04-05|1977.26
#2019-04-08|1965.25
#2019-04-09|1957.73
#2019-04-10|1956.30
#2019-04-11|1963.73
#2019-04-12|1970.29
#2019-04-15|1971.72
#2019-04-16|1954.82
#2019-04-17|1939.44
#2019-04-18|1938.51
#2019-04-19| .
#2019-04-22|1934.39
#2019-04-23|1946.50
#2019-04-24|1959.01
#2019-04-25|1965.51
#2019-04-26|1967.69
#2019-04-29|1959.75
#2019-04-30|1986.39
#2019-05-01|1972.64
#2019-05-02|1970.81
#2019-05-03|1993.64
#2019-05-06|1991.62
#2019-05-07|1969.74
#2019-05-08|1946.17
#2019-05-09|1948.22
#2019-05-10|1984.05
#2019-05-13|1989.26
#2019-05-14|1977.55
#2019-05-15|1972.86
#2019-05-16|1990.47
#2019-05-17|1991.31
#2019-05-20|1982.08
#2019-05-21|1978.02
#2019-05-22|1987.56
#2019-05-23|1984.34
#2019-05-24|1990.46
#2019-05-27| .
#2019-05-28|1961.71
#2019-05-29|1930.35
#2019-05-30|1922.52
#2019-05-31|1942.66
#2019-06-03|1965.47
#2019-06-04|1962.01
#2019-06-05|1991.61
#2019-06-06|1999.85
#2019-06-07|1999.14
#2019-06-10|1976.56
#2019-06-11|1964.24
#2019-06-12|1991.95
#2019-06-13|1996.95
#2019-06-14|2006.14
#2019-06-17|2006.88
#2019-06-18|2002.40
#2019-06-19|2024.95
#2019-06-20|2030.66
#2019-06-21|2046.57
#2019-06-24|2034.51
#2019-06-25|2044.83
#2019-06-26|1988.69
#2019-06-27|1994.17
#2019-06-28|2009.32
#2019-07-01|2003.55
#2019-07-02|2027.50
#2019-07-03|2031.95
#2019-07-04| .
#2019-07-05|2032.75
#2019-07-08|2029.35
#2019-07-09|2033.37
#2019-07-10|2031.54
#2019-07-11|2033.30
#2019-07-12|2023.64
#2019-07-15|2018.63
#2019-07-16|2013.05
#2019-07-17|2015.31
#2019-07-18|2017.52
#2019-07-19|1988.41
#2019-07-22|1981.99
#2019-07-23|1987.49
#2019-07-24|1994.40
#2019-07-25|1982.74
#2019-07-26|1995.11
#2019-07-29|2007.49
#2019-07-30|2005.00
#2019-07-31|2003.53
#2019-08-01|2013.98
#2019-08-02|2008.79
#2019-08-05|1943.58
#2019-08-06|1935.76
#2019-08-07|1930.08
#2019-08-08|1973.15
#2019-08-09|1946.28
#2019-08-12|1939.84
#2019-08-13|1943.73
#2019-08-14|1927.33
#2019-08-15|1943.37
#2019-08-16|1975.50
#2019-08-19|1985.93
#2019-08-20|1968.34
#2019-08-21|1985.00
#2019-08-22|1982.21
#2019-08-23|1943.47
#2019-08-26|1963.26
#2019-08-27|1946.70
#2019-08-28|1951.14
#2019-08-29|1978.54
#2019-08-30|1989.76
#2019-09-02| .
#2019-09-03|2002.98
#2019-09-04|2000.34
#2019-09-05|1989.18
#2019-09-06|1971.89
#2019-09-09|1958.38
#2019-09-10|1971.75
#2019-09-11|1997.40
#2019-09-12|1993.83
#2019-09-13|1999.14
#2019-09-16|2004.20
#2019-09-17|2008.15
#2019-09-18|2017.18
#2019-09-19|2019.68
#2019-09-20|2015.58
#2019-09-23|2021.27
#2019-09-24|2038.76
#2019-09-25|2045.97
#2019-09-26|2049.22
#2019-09-27|2034.39
#2019-09-30|2036.08
#2019-10-01|2010.90
#2019-10-02|1983.03
#2019-10-03|1990.69
#2019-10-04|2005.66
#2019-10-07|1994.78
#2019-10-08|1966.59
#2019-10-09|1974.17
#2019-10-10|1972.84
#2019-10-11|1991.00
#2019-10-14|1973.97
#2019-10-15|1953.52
#2019-10-16|1953.35
#2019-10-17|1963.05
#2019-10-18|1963.89
#2019-10-21|1967.15
#2019-10-22|1975.42
#2019-10-23|1980.36
#2019-10-24|1980.56
#2019-10-25|1968.71
#2019-10-28|1941.84
#2019-10-29|1943.97
#2019-10-30|1957.28
#2019-10-31|1961.46
#2019-11-01|1953.76
#2019-11-04|1918.81
#2019-11-05|1908.45
#2019-11-06|1912.39
#2019-11-07|1888.30
#2019-11-08|1871.34
#2019-11-11|1858.73
#2019-11-12|1821.88
#2019-11-13|1848.87
#2019-11-14|1854.16
#2019-11-15|1861.04
#2019-11-18|1858.14
#2019-11-19|1857.29
#2019-11-20|1846.88
#2019-11-21|1844.26
#2019-11-22|1850.31
#2019-11-25|1853.44
#2019-11-26|1857.69
#2019-11-27|1861.88
#2019-11-28|1861.88
#2019-11-29|1847.33
#2019-12-02|1835.63
#2019-12-03|1829.69
#2019-12-04|1844.79
#2019-12-05|1845.29
#2019-12-06|1852.96
#2019-12-09|1847.37
#2019-12-10|1860.36
#2019-12-11|1865.22
#2019-12-12|1862.86
#2019-12-13|1874.30
#2019-12-16|1897.03
#2019-12-17|1911.22
#2019-12-18|1932.35
#2019-12-19|1934.24
#2019-12-20|1942.74
#2019-12-23|1923.39
#2019-12-24|1911.06
#2019-12-25| .
#2019-12-26|1913.00
#2019-12-27|1911.37
#2019-12-30|1917.37
#2019-12-31|1936.05
#2020-01-01| .
#2020-01-02|1908.04
#2020-01-03|1915.76
#2020-01-06|1912.70
#2020-01-07|1911.05
#2020-01-08|1895.89
#2020-01-09|1900.06
#2020-01-10|1904.08
#2020-01-13|1920.34
#2020-01-14|1926.55
#2020-01-15|1945.33
#2020-01-16|1956.66
#2020-01-17|1958.53
#2020-01-20| .
#2020-01-21|1960.46
#2020-01-22|1954.65
#2020-01-23|1966.55
#2020-01-24|1958.91
#2020-01-27|1942.38
#2020-01-28|1947.26
#2020-01-29|1937.63
#2020-01-30|1938.59
#2020-01-31|1929.65
#2020-02-03|1951.69
#2020-02-04|1935.70
#2020-02-05|1960.16
#2020-02-06|1959.15
#2020-02-07|1952.20
#2020-02-10|1952.29
#2020-02-11|1959.18
#2020-02-12|1955.29
#2020-02-13|1973.10
#2020-02-14|1983.42
#2020-02-17| .
#2020-02-18|1983.47
#2020-02-19|1970.29
#2020-02-20|1967.55
#2020-02-21|1964.83
#2020-02-24|1926.06
#2020-02-25|1870.72
#2020-02-26|1829.56
#2020-02-27|1767.40
#2020-02-28|1704.49
#2020-03-02|1792.19
#2020-03-03|1763.16
#2020-03-04|1848.60
#2020-03-05|1814.56
#2020-03-06|1822.08
#2020-03-09|1714.27
#2020-03-10|1744.71
#2020-03-11|1662.48
#2020-03-12|1497.86
#2020-03-13|1605.88
#2020-03-16|1424.73
#2020-03-17|1634.05
#2020-03-18|1513.54
#2020-03-19|1513.03
#2020-03-20|1391.87
#2020-03-23|1312.60
#2020-03-24|1415.76
#2020-03-25|1453.26
#2020-03-26|1564.22
#2020-03-27|1574.76
#2020-03-30|1651.44
#2020-03-31|1607.65
#2020-04-01|1495.54
#2020-04-02|1543.02
#2020-04-03|1501.07
#2020-04-06|1639.79
#2020-04-07|1603.87
#2020-04-08|1668.87
#2020-04-09|1733.89
#2020-04-10|1733.89
#2020-04-13|1679.57
#2020-04-14|1734.23
#2020-04-15|1665.61
#2020-04-16|1655.19
#2020-04-17|1724.47
#2020-04-20|1636.83
#2020-04-21|1634.68
#2020-04-22|1662.74
#2020-04-23|1649.67
#2020-04-24|1676.23
#2020-04-27|1694.39
#2020-04-28|1723.41
#2020-04-29|1716.32
#2020-04-30|1656.12
#2020-05-01|1619.73
#2020-05-04|1621.41
#2020-05-05|1638.15
#2020-05-06|1554.26
#2020-05-07|1566.73
#2020-05-08|1623.73
#2020-05-11|1604.88
#2020-05-12|1571.76
#2020-05-13|1542.75
#2020-05-14|1528.13
#2020-05-15|1525.58
#2020-05-18|1616.32
#2020-05-19|1577.96
#2020-05-20|1614.74
#2020-05-21|1600.08
#2020-05-22|1607.90
#2020-05-25|1607.90
#2020-05-26|1630.80
#2020-05-27|1654.98
#2020-05-28|1674.69
#2020-05-29|1675.24
#2020-06-01|1680.74
#2020-06-02|1694.47
#2020-06-03|1732.08
#2020-06-04|1702.09
#2020-06-05|1736.53
#2020-06-08|1772.54
#2020-06-09|1733.46
#2020-06-10|1695.71
#2020-06-11|1594.94
#2020-06-12|1598.61
#2020-06-15|1614.42
#2020-06-16|1644.38
#2020-06-17|1615.99
#2020-06-18|1624.04
#2020-06-19|1591.73
#2020-06-22|1600.36
#2020-06-23|1581.62
#2020-06-24|1564.47
#2020-06-25|1555.00
#2020-06-26|1547.31
#2020-06-29|1580.15
#2020-06-30|1599.70
#2020-07-01|1612.71
#2020-07-02|1616.77
#2020-07-03| .
#2020-07-06|1617.69
#2020-07-07|1600.52
#2020-07-08|1587.50
#2020-07-09|1552.96
#2020-07-10|1590.04
#2020-07-13|1603.60
#2020-07-14|1610.22
#2020-07-15|1621.27
#2020-07-16|1618.23
#2020-07-17|1637.70
#2020-07-20|1595.92
#2020-07-21|1633.13
#2020-07-22|1663.92
#2020-07-23|1666.01
#2020-07-24|1643.09
#2020-07-27|1620.65
#2020-07-28|1656.99
#2020-07-29|1674.78
#2020-07-30|1659.66
#2020-07-31|1654.67
#2020-08-03|1640.56
#2020-08-04|1647.25
#2020-08-05|1638.38
#2020-08-06|1651.36
#2020-08-07|1683.76
#2020-08-10|1693.31
#2020-08-11|1668.94
#2020-08-12|1694.45
#2020-08-13|1670.04
#2020-08-14|1661.39
#2020-08-17|1654.55
#2020-08-18|1635.61
#2020-08-19|1630.26
#2020-08-20|1606.70
#2020-08-21|1598.16
#2020-08-24|1618.21
#2020-08-25|1594.76
#2020-08-26|1564.43
#2020-08-27|1566.94
#2020-08-28|1582.35
#2020-08-31|1581.59
#2020-09-01|1547.74
#2020-09-02|1579.65
#2020-09-03|1576.86
#2020-09-04|1564.18
#2020-09-07| .
#2020-09-08|1537.47
#2020-09-09|1542.99
#2020-09-10|1515.38
#2020-09-11|1508.17
#2020-09-14|1516.59
#2020-09-15|1504.19
#2020-09-16|1519.06
#2020-09-17|1515.01
#2020-09-18|1489.22
#2020-09-21|1486.22
#2020-09-22|1498.87
#2020-09-23|1479.62
#2020-09-24|1486.65
#2020-09-25|1509.12
#2020-09-28|1506.74
#2020-09-29|1506.02
#2020-09-30|1521.44
#2020-10-01|1518.98
#2020-10-02|1542.44
#2020-10-05|1544.74
#2020-10-06|1573.62
#2020-10-07|1569.10
#2020-10-08|1601.61
#2020-10-09|1599.94
#2020-10-12|1613.64
#2020-10-13|1587.90
#2020-10-14|1585.32
#2020-10-15|1586.84
#2020-10-16|1587.34
#2020-10-19|1577.40
#2020-10-20|1597.14
#2020-10-21|1610.81
#2020-10-22|1642.59
#2020-10-23|1655.48
#2020-10-26|1646.09
#2020-10-27|1640.03
#2020-10-28|1566.48
#2020-10-29|1561.80
#2020-10-30|1552.58
#2020-11-02|1595.14
#2020-11-03|1627.50
#2020-11-04|1599.51
#2020-11-05|1622.45
#2020-11-06|1605.95
#2020-11-09|1676.02
#2020-11-10|1747.35
#2020-11-11|1729.19
#2020-11-12|1682.36
#2020-11-13|1734.85
#2020-11-16|1756.54
#2020-11-17|1750.85
#2020-11-18|1684.88
#2020-11-19|1674.40
#2020-11-20|1680.88
#2020-11-23|1710.78
#2020-11-24|1761.84
#2020-11-25|1757.80
#2020-11-26|1757.80
#2020-11-27|1726.14
#2020-11-30|1683.77
#2020-12-01|1687.84
#2020-12-02|1689.86
#2020-12-03|1679.17
#2020-12-04|1685.64
#2020-12-07|1685.55
#2020-12-08|1663.35
#2020-12-09|1656.93
#2020-12-10|1643.60
#2020-12-11|1650.39
#2020-12-14|1646.35
#2020-12-15|1691.22
#2020-12-16|1658.67
#2020-12-17|1662.75
#2020-12-18|1629.93
#2020-12-21|1572.18
#2020-12-22|1573.53
#2020-12-23|1591.36
#2020-12-24|1601.22
#2020-12-25|1601.22
#2020-12-28|1603.28
#2020-12-29|1594.41
#2020-12-30|1601.47
#2020-12-31|1626.12
#2021-01-01|1626.12
#2021-01-04|1604.83
#2021-01-05|1601.49
#2021-01-06|1637.65
#2021-01-07|1569.59
#2021-01-08|1557.83
#2021-01-11|1554.16
#2021-01-12|1559.01
#2021-01-13|1568.86
#2021-01-14|1566.39
#2021-01-15|1609.71
#2021-01-18|1609.71
#2021-01-19|1604.41
#2021-01-20|1597.71
#2021-01-21|1589.75
#2021-01-22|1585.83
#2021-01-25|1602.55
#2021-01-26|1602.60
#2021-01-27|1576.57
#2021-01-28|1587.22
#2021-01-29|1575.78
#2021-02-01|1582.62
#2021-02-02|1587.19
#2021-02-03|1568.05
#2021-02-04|1594.45
#2021-02-05|1601.13
#2021-02-08|1588.84
#2021-02-09|1600.28
#2021-02-10|1624.61
#2021-02-11|1622.17
#2021-02-12|1622.55
#2021-02-15|1622.55
#2021-02-16|1633.47
#2021-02-17|1649.22
#2021-02-18|1659.11
#2021-02-19|1661.38
#2021-02-22|1611.89
#2021-02-23|1612.78
#2021-02-24|1607.73
#2021-02-25|1578.05
#2021-02-26|1531.65
#2021-03-01|1552.43
#2021-03-02|1556.53
#2021-03-03|1559.91
#2021-03-04|1569.95
#2021-03-05|1626.55
#2021-03-08|1637.32
#2021-03-09|1615.63
#2021-03-10|1641.79
#2021-03-11|1632.71
#2021-03-12|1666.36
#2021-03-15|1705.12
#2021-03-16|1711.89
#2021-03-17|1691.34
#2021-03-18|1687.86
#2021-03-19|1705.68
#2021-03-22|1686.19
#2021-03-23|1685.55
#2021-03-24|1699.44
#2021-03-25|1735.34
#2021-03-26|1718.60
#2021-03-29|1746.49
#2021-03-30|1748.26
#2021-03-31|1741.60
#2021-04-01|1739.85
#2021-04-02|1739.85
#2021-04-05|1755.40
#2021-04-06|1762.52
#2021-04-07|1770.03
#2021-04-08|1770.51
#2021-04-09|1772.61
#2021-04-12|1783.43
#2021-04-13|1790.29
#2021-04-14|1808.85
#2021-04-15|1831.28
#2021-04-16|1836.96
#2021-04-19|1831.05
#2021-04-20|1867.90
#2021-04-21|1859.61
#2021-04-22|1852.16
#2021-04-23|1849.70
#2021-04-26|1837.34
#2021-04-27|1825.85
#2021-04-28|1822.50
#2021-04-29|1853.37
#2021-04-30|1862.20
#2021-05-03|1865.63
#2021-05-04|1866.90
#2021-05-05|1854.77
#2021-05-06|1865.29
#2021-05-07|1875.22
#2021-05-10|1890.33
#2021-05-11|1853.36
#2021-05-12|1819.37
#2021-05-13|1860.95
#2021-05-14|1872.97
#2021-05-17|1839.71
#2021-05-18|1832.42
#2021-05-19|1825.21
#2021-05-20|1836.34
#2021-05-21|1843.65
#2021-05-24|1856.76
#2021-05-25|1851.40
#2021-05-26|1858.97
#2021-05-27|1865.98
#2021-05-28|1876.92
#2021-05-31|1876.92
#2021-06-01|1874.09
#2021-06-02|1882.90
#2021-06-03|1895.39
#2021-06-04|1892.16
#2021-06-07|1905.21
#2021-06-08|1901.61
#2021-06-09|1915.97
#2021-06-10|1919.80
#2021-06-11|1932.57
#2021-06-14|1922.10
#2021-06-15|1923.81
#2021-06-16|1902.04
#2021-06-17|1898.71
#2021-06-18|1844.38
#2021-06-21|1871.39
#2021-06-22|1854.27
#2021-06-23|1850.71
#2021-06-24|1849.87
#2021-06-25|1871.06
#2021-06-28|1864.73
#2021-06-29|1838.23
#2021-06-30|1833.57
#2021-07-01|1851.31
#2021-07-02|1855.26
#2021-07-05|1855.26
#2021-07-06|1849.42
#2021-07-07|1864.78
#2021-07-08|1862.78
#2021-07-09|1879.79
#2021-07-12|1881.71
#2021-07-13|1853.53
#2021-07-14|1863.88
#2021-07-15|1891.77
#2021-07-16|1901.95
#2021-07-19|1852.56
#2021-07-20|1877.18
#2021-07-21|1858.47
#2021-07-22|1851.12
#2021-07-23|1875.67
#2021-07-26|1880.70
#2021-07-27|1905.42
#2021-07-28|1897.43
#2021-07-29|1899.22
#2021-07-30|1873.07
#2021-08-02|1884.12
#2021-08-03|1901.04
#2021-08-04|1890.86
#2021-08-05|1923.89
#2021-08-06|1926.48
#2021-08-09|1929.28
#2021-08-10|1927.65
#2021-08-11|1939.50
#2021-08-12|1935.04
#2021-08-13|1950.26
#2021-08-16|1941.53
#2021-08-17|1942.79
#2021-08-18|1920.40
#2021-08-19|1899.87
#2021-08-20|1920.21
#2021-08-23|1905.51
#2021-08-24|1894.83
#2021-08-25|1887.38
#2021-08-26|1866.83
#2021-08-27|1881.87
#2021-08-30|1876.61
#2021-08-31|1866.45
#2021-09-01|1892.82
#2021-09-02|1904.23
#2021-09-03|1896.92
#2021-09-06|1896.92
#2021-09-07|1873.17
#2021-09-08|1907.31
#2021-09-09|1892.43
#2021-09-10|1855.48
#2021-09-13|1852.34
#2021-09-14|1822.57
#2021-09-15|1797.17
#2021-09-16|1783.25
#2021-09-17|1769.66
#2021-09-20|1764.96
#2021-09-21|1758.68
#2021-09-22|1767.51
#2021-09-23|1756.46
#2021-09-24|1759.80
#2021-09-27|1753.40
#2021-09-28|1737.40
#2021-09-29|1774.20
#2021-09-30|1763.40
#2021-10-01|1779.43
#2021-10-04|1810.48
#2021-10-05|1800.38
#2021-10-06|1805.06
#2021-10-07|1805.49
#2021-10-08|1801.96
#2021-10-11|1791.16
#2021-10-12|1790.15
#2021-10-13|1820.75
#2021-10-14|1850.12
#2021-10-15|1835.40
#2021-10-18|1810.20
#2021-10-19|1835.68
#2021-10-20|1857.80
#2021-10-21|1841.48
#2021-10-22|1849.54
#2021-10-25|1853.32
#2021-10-26|1851.98
#2021-10-27|1815.71
#2021-10-28|1828.99
#2021-10-29|1818.99
#2021-11-01|1842.25
#2021-11-02|1845.92
#2021-11-03|1856.23
#2021-11-04|1850.09
#2021-11-05|1863.28
#2021-11-08|1846.64
#2021-11-09|1849.96
#2021-11-10|1865.45
#2021-11-11|1872.04
#2021-11-12|1872.36
#2021-11-15|1895.26
#2021-11-16|1871.15
#2021-11-17|1869.57
#2021-11-18|1841.30
#2021-11-19|1859.34
#2021-11-22|1880.49
#2021-11-23|1878.93
#2021-11-24|1878.22
#2021-11-25|1878.22
#2021-11-26|1850.90
#2021-11-29|1850.25
#2021-11-30|1778.99
#2021-12-01|1770.18
#2021-12-02|1811.22
#2021-12-03|1834.94
#2021-12-06|1876.13
#2021-12-07|1885.74
#2021-12-08|1885.56
#2021-12-09|1888.49
#2021-12-10|1910.04
#2021-12-13|1925.42
#2021-12-14|1919.59
#2021-12-15|1943.61
#2021-12-16|1962.96
#2021-12-17|1949.22
#2021-12-20|1952.21
#2021-12-21|1958.14
#2021-12-22|1982.39
#2021-12-23|1988.58
#2021-12-24|1988.58
#2021-12-27|2006.25
#2021-12-28|2007.18
#2021-12-29|2027.53
#2021-12-30|2022.55
#2021-12-31|2026.25
#2022-01-03|2023.00
#2022-01-04|2036.62
#2022-01-05|2046.27
#2022-01-06|2028.96
#2022-01-07|2022.41
#2022-01-10|2023.17
#2022-01-11|2020.74
#2022-01-12|2028.22
#2022-01-13|2050.34
#2022-01-14|2056.52
#2022-01-17|2056.52
#2022-01-18|2048.54
#2022-01-19|2039.98
#2022-01-20|2030.68
#2022-01-21|2014.48
#2022-01-24|1975.09
#2022-01-25|1989.68
#2022-01-26|1995.70
#2022-01-27|2013.46
#2022-01-28|2060.80
#2022-01-31|2072.74
#2022-02-01|2063.52
#2022-02-02|2081.74
#2022-02-03|2058.37
#2022-02-04|2018.96
#2022-02-07|2001.61
#2022-02-08|2001.66
#2022-02-09|2020.88
#2022-02-10|1972.81
#2022-02-11|1981.19
#2022-02-14|1951.75
#2022-02-15|1952.96
#2022-02-16|1958.64
#2022-02-17|1980.13
#2022-02-18|1965.59
#2022-02-21|1965.59
#2022-02-22|1970.17
#2022-02-23|1948.49
#2022-02-24|1943.65
#2022-02-25|2010.93
#2022-02-28|2011.96
#2022-03-01|1981.28
#2022-03-02|2013.23
#2022-03-03|2044.40
#2022-03-04|2070.68
#2022-03-07|2035.79
#2022-03-08|2002.97
#2022-03-09|1999.91
#2022-03-10|2008.22
#2022-03-11|1995.03
#2022-03-14|2014.60
#2022-03-15|2033.76
#2022-03-16|2045.35
#2022-03-17|2041.69
#2022-03-18|2024.89
#2022-03-21|2048.04
#2022-03-22|2031.17
#2022-03-23|2030.45
#2022-03-24|2052.60
#2022-03-25|2101.56
#2022-03-28|2095.46
#2022-03-29|2122.59
#2022-03-30|2135.75
#2022-03-31|2128.37
#2022-04-01|2161.78
#2022-04-04|2126.31
#2022-04-05|2135.93
#2022-04-06|2167.82
#2022-04-07|2151.61
#2022-04-08|2156.68
#2022-04-11|2141.34
#2022-04-12|2140.24
#2022-04-13|2130.30
#2022-04-14|2136.15
#2022-04-15|2136.15
#2022-04-18|2143.66
#2022-04-19|2160.85
#2022-04-20|2189.22
#2022-04-21|2160.04
#2022-04-22|2122.85
#2022-04-25|2104.07
#2022-04-26|2080.68
#2022-04-27|2069.25
#2022-04-28|2084.82
#2022-04-29|2023.39
#2022-05-02|2006.47
#2022-05-03|2032.44
#2022-05-04|2089.95
#2022-05-05|2072.46
#2022-05-06|2075.55
#2022-05-09|2053.23
#2022-05-10|2038.85
#2022-05-11|2057.17
#2022-05-12|2050.37
#2022-05-13|2079.82
#2022-05-16|2093.38
#2022-05-17|2119.45
#2022-05-18|2093.32
#2022-05-19|2087.97
#2022-05-20|2098.88
#2022-05-23|2133.10
#2022-05-24|2166.14
#2022-05-25|2181.83
#2022-05-26|2193.65
#2022-05-27|2216.74
#2022-05-30|2216.74
#2022-05-31|2197.82
#2022-06-01|2198.70
#2022-06-02|2214.82
#2022-06-03|2201.07
#2022-06-06|2219.57
#2022-06-07|2239.11
#2022-06-08|2196.65
#2022-06-09|2154.06
#2022-06-10|2130.81
#2022-06-13|2035.15
#2022-06-14|1994.63
#2022-06-15|2002.23
#2022-06-16|1961.94
#2022-06-17|1929.92
#2022-06-20|1929.92
#2022-06-21|1966.60
#2022-06-22|1969.29
#2022-06-23|1984.89
#2022-06-24|2028.88
#2022-06-27|2058.62
#2022-06-28|2063.02
#2022-06-29|2055.26
#2022-06-30|2058.99
#2022-07-01|2109.95
#2022-07-04|2109.95
#2022-07-05|2021.53
#2022-07-06|2051.53
#2022-07-07|2043.40
#2022-07-08|2037.40
#2022-07-11|2055.39
#2022-07-12|2049.79
#2022-07-13|2042.46
#2022-07-14|2038.35
#2022-07-15|2053.18
#2022-07-18|2046.64
#2022-07-19|2078.23
#2022-07-20|2059.26
#2022-07-21|2060.63
#2022-07-22|2073.39
#2022-07-25|2110.24
#2022-07-26|2132.50
#2022-07-27|2144.22
#2022-07-28|2196.44
#2022-07-29|2222.03
#2022-08-01|2223.44
#2022-08-02|2196.90
#2022-08-03|2198.79
#2022-08-04|2138.07
#2022-08-05|2114.89
#2022-08-08|2122.00
#2022-08-09|2137.63
#2022-08-10|2138.37
#2022-08-11|2152.00
#2022-08-12|2189.76
#2022-08-15|2199.02
#2022-08-16|2206.54
#2022-08-17|2207.27
#2022-08-18|2212.47
#2022-08-19|2211.28
#2022-08-22|2178.89
#2022-08-23|2170.28
#2022-08-24|2178.64
#2022-08-25|2189.91
#2022-08-26|2158.50
#2022-08-29|2162.27
#2022-08-30|2122.23
#2022-08-31|2111.05
#2022-09-01|2115.93
#2022-09-02|2111.28
#2022-09-05|2111.28
#2022-09-06|2101.53
#2022-09-07|2157.22
#2022-09-08|2156.82
#2022-09-09|2163.81
#2022-09-12|2178.30
#2022-09-13|2117.58
#2022-09-14|2134.98
#2022-09-15|2086.96
#2022-09-16|2062.57
#2022-09-19|2091.48
#2022-09-20|2057.58
#2022-09-21|2027.78
#2022-09-22|2032.26
#2022-09-23|1984.40
#2022-09-26|1942.10
#2022-09-27|1902.20
#2022-09-28|1936.72
#2022-09-29|1869.01
#2022-09-30|1824.55
#2022-10-03|1881.27
#2022-10-04|1921.98
#2022-10-05|1877.85
#2022-10-06|1822.11
#2022-10-07|1794.35
#2022-10-10|1797.97
#2022-10-11|1822.05
#2022-10-12|1774.18
#2022-10-13|1822.55
#2022-10-14|1783.32
#2022-10-17|1816.53
#2022-10-18|1850.97
#2022-10-19|1836.77
#2022-10-20|1800.94
#2022-10-21|1821.47
#2022-10-24|1818.85
#2022-10-25|1857.16
#2022-10-26|1860.06
#2022-10-27|1883.95
#2022-10-28|1926.53
#2022-10-31|1920.23
#2022-11-01|1927.49
#2022-11-02|1904.23
#2022-11-03|1889.24
#2022-11-04|1901.65
#2022-11-07|1860.44
#2022-11-08|1875.04
#2022-11-09|1851.05
#2022-11-10|1951.90
#2022-11-11|1945.90
#2022-11-14|1935.24
#2022-11-15|1951.61
#2022-11-16|1948.95
#2022-11-17|1930.35
#2022-11-18|1995.92
#2022-11-21|2028.71
#2022-11-22|2050.32
#2022-11-23|2052.50
#2022-11-24|2052.50
#2022-11-25|2071.17
#2022-11-28|2041.63
#2022-11-29|2037.44
#2022-11-30|2075.39
#2022-12-01|2018.47
#2022-12-02|2013.73
#2022-12-05|2005.71
#2022-12-06|2022.80
#2022-12-07|2020.88
#2022-12-08|2026.16
#2022-12-09|2023.20
#2022-12-12|2058.08
#2022-12-13|2052.70
#2022-12-14|2050.90
#2022-12-15|2004.87
#2022-12-16|1968.32
#2022-12-19|1958.08
#2022-12-20|1954.67
#2022-12-21|1989.11
#2022-12-22|1969.51
#2022-12-23|1992.60
#2022-12-26|1992.60
#2022-12-27|2002.54
#2022-12-28|1985.80
#2022-12-29|1997.82
#2022-12-30|1966.65
#2023-01-02|1966.65
#2023-01-03|1961.39
#2023-01-04|1988.56
#2023-01-05|1946.35
#2023-01-06|1998.98
#2023-01-09|2010.41
#2023-01-10|2016.75
#2023-01-11|2046.23
#2023-01-12|2050.89
#2023-01-13|2034.13
#2023-01-16|2034.13
#2023-01-17|2014.67
#2023-01-18|1970.22
#2023-01-19|1968.60
#2023-01-20|1984.65
#2023-01-23|1993.16
#2023-01-24|2001.46
#2023-01-25|2012.59
#2023-01-26|2006.71
#2023-01-27|2009.21
#2023-01-30|1999.71
#2023-01-31|2032.71
#2023-02-01|2044.40
#2023-02-02|2069.28
#2023-02-03|2045.25
#2023-02-06|2034.28
#2023-02-07|2031.55
#2023-02-08|1990.46
#2023-02-09|1956.01
#2023-02-10|1992.00
#2023-02-13|2007.20
#2023-02-14|1985.23
#2023-02-15|1998.61
#2023-02-16|1984.88
#2023-02-17|2003.45
#2023-02-20|2003.45
#2023-02-21|1970.29
#2023-02-22|1980.80
#2023-02-23|1991.68
#2023-02-24|1985.94
#2023-02-27|1976.22
#2023-02-28|1953.21
#2023-03-01|1921.21
#2023-03-02|1938.11
#2023-03-03|1962.44
#2023-03-06|1954.24
#2023-03-07|1930.05
#2023-03-08|1947.58
#2023-03-09|1914.28
#2023-03-10|1875.82
#2023-03-13|1896.21
#2023-03-14|1925.90
#2023-03-15|1927.36
#2023-03-16|1941.91
#2023-03-17|1930.17
#2023-03-20|1948.88
#2023-03-21|1905.24
#2023-03-22|1854.28
#2023-03-23|1827.08
#2023-03-24|1873.66
#2023-03-27|1892.47
#2023-03-28|1897.49
#2023-03-29|1919.02
#2023-03-30|1928.91
#2023-03-31|1944.73
#2023-04-03|1925.07
#2023-04-04|1926.03
#2023-04-05|1981.60
#2023-04-06|1986.61
#2023-04-07|1986.61
#2023-04-10|1993.97
#2023-04-11|1998.09
#2023-04-12|1988.72
#2023-04-13|1970.30
#2023-04-14|1944.27
#2023-04-17|1962.73
#2023-04-18|1949.91
#2023-04-19|1968.13
#2023-04-20|1971.08
#2023-04-21|1970.92
#2023-04-24|1969.01
#2023-04-25|1962.43
#2023-04-26|1928.89
#2023-04-27|1959.03
#2023-04-28|1953.04
#2023-05-01|1953.39
#2023-05-02|1904.98
#2023-05-03|1914.11
#2023-05-04|1926.36
#2023-05-05|1938.63
#2023-05-08|1931.07
#2023-05-09|1930.46
#2023-05-10|1942.15
#2023-05-11|1905.86
#2023-05-12|1919.47
#2023-05-15|1896.10
#2023-05-16|1861.43
#2023-05-17|1875.25
#2023-05-18|1866.87
#2023-05-19|1876.57
#2023-05-22|1878.18
#2023-05-23|1877.13
#2023-05-24|1865.93
#2023-05-25|1845.70
#2023-05-26|1844.30
#2023-05-29|1844.30
#2023-05-30|1841.84
#2023-05-31|1849.00
#2023-06-01|1825.99
#2023-06-02|1859.29
#2023-06-05|1849.00
#2023-06-06|1866.14
#2023-06-07|1906.45
#2023-06-08|1904.07
#2023-06-09|1892.64
#2023-06-12|1882.66
#2023-06-13|1877.30
#2023-06-14|1866.40
#2023-06-15|1875.80
#2023-06-16|1874.36
#2023-06-19|1874.36
#2023-06-20|1855.16
#2023-06-21|1867.92
#2023-06-22|1848.48
#2023-06-23|1815.72
#2023-06-26|1845.35
#2023-06-27|1857.70
#2023-06-28|1835.31
#2023-06-29|1848.42
#2023-06-30|1856.32
#2023-07-03|1866.73
#2023-07-04|1866.73
#2023-07-05|1876.15
#2023-07-06|1856.64
#2023-07-07|1839.23
#2023-07-10|1832.88
#2023-07-11|1856.45
#2023-07-12|1888.10
#2023-07-13|1894.72
#2023-07-14|1868.98
#2023-07-17|1856.35
#2023-07-18|1859.50
#2023-07-19|1884.14
#2023-07-20|1899.30
#2023-07-21|1905.71
#2023-07-24|1902.46
#2023-07-25|1911.15
#2023-07-26|1928.62
#2023-07-27|1885.52
#2023-07-28|1891.42
#2023-07-31|1896.66
#2023-08-01|1873.80
#2023-08-02|1883.03
#2023-08-03|1842.44
#2023-08-04|1822.76
#2023-08-07|1831.04
#2023-08-08|1821.07
#2023-08-09|1839.35
#2023-08-10|1824.00
#2023-08-11|1832.15
#2023-08-14|1807.32
#2023-08-15|1777.84
#2023-08-16|1788.18
#2023-08-17|1795.06
#2023-08-18|1805.09
#2023-08-21|1798.64
#2023-08-22|1797.87
#2023-08-23|1798.91
#2023-08-24|1788.91
#2023-08-25|1802.01
#2023-08-28|1802.28
#2023-08-29|1810.01
#2023-08-30|1809.41
#2023-08-31|1816.81
#2023-09-01|1811.09
#2023-09-04|1811.09
#2023-09-05|1772.46
#2023-09-06|1771.35
#2023-09-07|1785.13
#2023-09-08|1791.45
#2023-09-11|1790.27
#2023-09-12|1796.38
#2023-09-13|1811.93
#2023-09-14|1839.61
#2023-09-15|1831.96
#2023-09-18|1824.57
#2023-09-19|1820.13
#2023-09-20|1827.02
#2023-09-21|1789.56
#2023-09-22|1773.11
#2023-09-25|1773.12
#2023-09-26|1713.90
#2023-09-27|1695.01
#2023-09-28|1676.55
#2023-09-29|1673.81
#2023-10-02|1601.50
#2023-10-03|1626.53
#2023-10-04|1643.34
#2023-10-05|1644.70
#2023-10-06|1669.16
#2023-10-09|1696.75
#2023-10-10|1715.86
#2023-10-11|1736.13
#2023-10-12|1711.17
#2023-10-13|1728.40
#2023-10-16|1742.62
#2023-10-17|1751.05
#2023-10-18|1736.42
#2023-10-19|1704.98
#2023-10-20|1683.47
#2023-10-23|1656.83
#2023-10-24|1682.29
#2023-10-25|1687.33
#2023-10-26|1697.66
#2023-10-27|1660.16
#2023-10-30|1665.60
#2023-10-31|1679.50
#2023-11-01|1693.91
#2023-11-02|1735.82
#2023-11-03|1740.64
#2023-11-06|1718.90
#2023-11-07|1705.82
#2023-11-08|1692.65
#2023-11-09|1700.73
#2023-11-10|1702.76
#2023-11-13|1696.18
#2023-11-14|1761.84
#2023-11-15|1753.20
#2023-11-16|1753.93
#2023-11-17|1769.74
#2023-11-20|1758.65
#2023-11-21|1744.19
#2023-11-22|1760.57
#2023-11-23|1760.57
#2023-11-24|1755.01
#2023-11-27|1762.51
#2023-11-28|1762.11
#2023-11-29|1747.38
#2023-11-30|1758.76
#2023-12-01|1777.76
#2023-12-04|1796.06
#2023-12-05|1778.42
#2023-12-06|1791.65
#2023-12-07|1793.25
#2023-12-08|1782.95
#2023-12-11|1780.14
#2023-12-12|1772.15
#2023-12-13|1827.71
#2023-12-14|1815.33
#2023-12-15|1800.34
#2023-12-18|1796.19
#2023-12-19|1811.05
#2023-12-20|1777.53
#2023-12-21|1792.80
#2023-12-22|1815.83
#2023-12-25|1815.83
#2023-12-26|1831.29
#2023-12-27|1828.66
#2023-12-28|1834.87
#2023-12-29|1831.82
#2024-01-01|1831.82
#2024-01-02|1854.56
#2024-01-03|1858.54
#2024-01-04|1855.36
#2024-01-05|1863.95
#2024-01-08|1875.22
#2024-01-09|1863.21
#2024-01-10|1865.76
#2024-01-11|1816.31
#2024-01-12|1824.97
#2024-01-15|1824.97
#2024-01-16|1791.75
#2024-01-17|1766.31
#2024-01-18|1751.63
#2024-01-19|1757.61
#2024-01-22|1764.77
#2024-01-23|1766.20
#2024-01-24|1736.41
#2024-01-25|1773.07
#2024-01-26|1780.31
#2024-01-29|1788.82
#2024-01-30|1785.62
#2024-01-31|1773.69
#2024-02-01|1832.02
#2024-02-02|1798.02
#2024-02-05|1765.86
#2024-02-06|1760.81
#2024-02-07|1757.04
#2024-02-08|1765.21
#2024-02-09|1772.86
#2024-02-12|1794.18
#2024-02-13|1755.86
#2024-02-14|1776.39
#2024-02-15|1807.92
#2024-02-16|1804.32
#2024-02-19|1804.32
#2024-02-20|1806.94
#2024-02-21|1820.68
#2024-02-22|1809.46
#2024-02-23|1804.49
#2024-02-26|1778.74
#2024-02-27|1800.73
#2024-02-28|1799.14
#2024-02-29|1808.00
#2024-03-01|1809.70
#2024-03-04|1840.32
#2024-03-05|1840.35
#2024-03-06|1846.32
#2024-03-07|1856.07
#2024-03-08|1860.74
#2024-03-11|1877.62
#2024-03-12|1867.19
#2024-03-13|1859.85
#2024-03-14|1832.62
#2024-03-15|1831.13
#2024-03-18|1843.45
#2024-03-19|1852.40
#2024-03-20|1859.65
#2024-03-21|1869.68
#2024-03-22|1867.27
#2024-03-25|1864.37
#2024-03-26|1851.27
#2024-03-27|1893.39
#2024-03-28|1904.85
#2024-03-29|1904.85
#2024-04-01|1890.17
#2024-04-02|1890.01
#2024-04-03|1877.95
#2024-04-04|1865.23
#2024-04-05|1866.74
#2024-04-08|1875.22
#2024-04-09|1883.61
#2024-04-10|1859.28
#2024-04-11|1851.34
#2024-04-12|1842.50
#2024-04-15|1826.62
#2024-04-16|1812.30
#2024-04-17|1850.10
#2024-04-18|1857.46
#2024-04-19|1887.05
#2024-04-22|1904.79
#2024-04-23|1901.58
#2024-04-24|1918.01
#2024-04-25|1911.15
#2024-04-26|1895.01
#2024-04-29|1917.39
#2024-04-30|1909.34
#2024-05-01|1923.41
#2024-05-02|1938.70
#2024-05-03|1942.38
#2024-05-06|1950.01
#2024-05-07|1966.75
#2024-05-08|1959.45
#2024-05-09|1956.32
#2024-05-10|1926.56
#2024-05-13|1922.15
#2024-05-14|1932.75
#2024-05-15|1945.54
#2024-05-16|1953.10
#2024-05-17|1956.18
#2024-05-20|1949.62
#2024-05-21|1954.30
#2024-05-22|1932.19
#2024-05-23|1879.38
#2024-05-24|1872.87
#2024-05-27|1872.87
#2024-05-28|1863.44
#2024-05-29|1853.10
#2024-05-30|1870.92
#2024-05-31|1933.65
#2024-06-03|1916.65
#2024-06-04|1934.84
#2024-06-05|1915.49
#2024-06-06|1914.03
#2024-06-07|1900.16
#2024-06-10|1911.09
#2024-06-11|1910.39
#2024-06-12|1910.02
#2024-06-13|1913.44
#2024-06-14|1909.74
#2024-06-17|1906.07
#2024-06-18|1914.75
#2024-06-19|1914.75
#2024-06-20|1924.34
#2024-06-21|1915.44
#2024-06-24|1948.00
#2024-06-25|1932.63
#2024-06-26|1934.27
#2024-06-27|1937.79
#2024-06-28|1933.16
#2024-07-01|1923.68
#2024-07-02|1924.91
#2024-07-03|1914.27
#2024-07-04|1914.27
#2024-07-05|1906.30
#2024-07-08|1902.14
#2024-07-09|1918.54
#2024-07-10|1948.24
#2024-07-11|1989.30
#2024-07-12|2010.13
#2024-07-15|1999.14
#2024-07-16|2022.02
#2024-07-17|2062.93
#2024-07-18|2049.00
#2024-07-19|2041.20
#2024-07-22|2055.51
#2024-07-23|2058.09
#2024-07-24|2083.98
#2024-07-25|2076.97
#2024-07-26|2095.78
#2024-07-29|2103.99
#2024-07-30|2117.65
#2024-07-31|2117.26
#2024-08-01|2152.87
#2024-08-02|2153.50
#2024-08-05|2091.45
#2024-08-06|2104.77
#2024-08-07|2114.91
#2024-08-08|2102.66
#2024-08-09|2121.79
#2024-08-12|2133.50
#2024-08-13|2137.35
#2024-08-14|2141.92
#2024-08-15|2142.15
#2024-08-16|2148.84
#2024-08-19|2157.48
#2024-08-20|2156.66
#2024-08-21|2164.75
#2024-08-22|2173.32
#2024-08-23|2178.26
#2024-08-26|2192.33
#2024-08-27|2181.40
#2024-08-28|2183.46
#2024-08-29|2185.10
#2024-08-30|2204.88
#2024-09-02|2204.88
#2024-09-03|2219.15
#2024-09-04|2223.33
#2024-09-05|2221.31
#2024-09-06|2209.57
#2024-09-09|2245.16
#2024-09-10|2269.49
#2024-09-11|2257.61
#2024-09-12|2259.59
#2024-09-13|2292.96
#2024-09-16|2314.63
#2024-09-17|2307.60
#2024-09-18|2289.12
#2024-09-19|2279.40
#2024-09-20|2289.70
#2024-09-23|2302.73
#2024-09-24|2293.88
#2024-09-25|2292.79
#2024-09-26|2292.86
#2024-09-27|2310.02
#2024-09-30|2326.72
#2024-10-01|2334.52
#2024-10-02|2331.49
#2024-10-03|2332.73
#2024-10-04|2337.18
#2024-10-07|2298.42
#2024-10-08|2306.75
#2024-10-09|2301.17
#2024-10-10|2295.42
#2024-10-11|2311.98
#2024-10-14|2329.16
#2024-10-15|2353.38
#2024-10-16|2389.56
#2024-10-17|2383.78
#2024-10-18|2384.25
#2024-10-21|2368.16
#2024-10-22|2360.75
#2024-10-23|2387.76
#2024-10-24|2382.12
#2024-10-25|2350.78
#2024-10-28|2367.41
#2024-10-29|2336.59
#2024-10-30|2349.32
#2024-10-31|2349.90
#2024-11-01|2326.74
#2024-11-04|2327.06
#2024-11-05|2344.30
#2024-11-06|2350.86
#2024-11-07|2370.63
#2024-11-08|2425.16
#2024-11-11|2450.78
#2024-11-12|2449.69
#2024-11-13|2455.48
#2024-11-14|2428.05
#2024-11-15|2449.34
#2024-11-18|2476.19
#2024-11-19|2483.12
#2024-11-20|2492.86
#2024-11-21|2537.92
#2024-11-22|2531.83
#2024-11-25|2548.38
#2024-11-26|2558.59
#2024-11-27|2569.12
#2024-11-28|2569.12
#2024-11-29|2563.39
#2024-12-02|2515.31
#2024-12-03|2482.60
#2024-12-04|2468.71
#2024-12-05|2460.39
#2024-12-06|2443.61
#2024-12-09|2421.74
#2024-12-10|2422.31
#2024-12-11|2416.35
#2024-12-12|2411.45
#2024-12-13|2415.48
#2024-12-16|2408.09
#2024-12-17|2413.20
#2024-12-18|2342.78
#2024-12-19|2370.59
#2024-12-20|2395.84
#2024-12-23|2399.61
#2024-12-24|2420.41
#2024-12-25|2420.41
#2024-12-26|2419.55
#2024-12-27|2410.90
#2024-12-30|2405.09
#2024-12-31|2410.07
#2025-01-01|2410.07
#2025-01-02|2388.77
#2025-01-03|2394.30
#2025-01-06|2348.15
#2025-01-07|2355.39
#2025-01-08|2402.86
#2025-01-09|2402.86
#2025-01-10|2367.14
#2025-01-13|2387.88
#2025-01-14|2422.50
#2025-01-15|2431.34
#2025-01-16|2501.24
#2025-01-17|2507.65
#2025-01-20|2507.65
#2025-01-21|2522.28
#2025-01-22|2463.64
#2025-01-23|2438.50
#2025-01-24|2442.94
#2025-01-27|2431.29
#2025-01-28|2419.81
#2025-01-29|2422.60
#2025-01-30|2471.19
#2025-01-31|2456.47
#2025-02-03|2481.84
#2025-02-04|2466.75
#2025-02-05|2513.49
#2025-02-06|2498.02
#2025-02-07|2484.29
#2025-02-10|2487.80
#2025-02-11|2523.43
#2025-02-12|2546.56
#2025-02-13|2586.33
#2025-02-14|2575.21
#2025-02-17|2575.21
#2025-02-18|2595.07
#2025-02-19|2607.45
#2025-02-20|2594.70
#2025-02-21|2618.54
#2025-02-24|2617.38
#2025-02-25|2624.03
#2025-02-26|2624.95
#2025-02-27|2624.80
#2025-02-28|2670.11
#2025-03-03|2696.98
#2025-03-04|2615.94
#2025-03-05|2597.40
#2025-03-06|2547.99
#2025-03-07|2566.08
#2025-03-10|2578.93
#2025-03-11|2576.51
#2025-03-12|2569.39
#2025-03-13|2556.77
#2025-03-14|2608.29
#2025-03-17|2619.32
#2025-03-18|2597.83
#2025-03-19|2610.08
#2025-03-20|2619.69
#2025-03-21|2588.89
#2025-03-24|2617.35
#2025-03-25|2598.29
#2025-03-26|2626.49
#2025-03-27|2626.28
#2025-03-28|2645.44
#2025-03-31|2670.04
#2025-04-01|2683.11
#2025-04-02|2693.16
#2025-04-03|2665.71
#2025-04-04|2517.83
#2025-04-07|2491.01
#2025-04-08|2505.65
#2025-04-09|2557.06
#2025-04-10|2556.25
#2025-04-11|2591.30
#2025-04-14|2647.39
#2025-04-15|2665.73
#2025-04-16|2649.64
#2025-04-17|2671.55
#2025-04-18|2671.55
#2025-04-21|2625.13
#2025-04-22|2686.29
#2025-04-23|2691.08
#2025-04-24|2703.20
#2025-04-25|2682.05
#2025-04-28|2696.26
#2025-04-29|2704.64
#2025-04-30|2702.72
#2025-05-01|2693.86
#2025-05-02|2716.66
#2025-05-05|2716.07
#2025-05-06|2722.75
#2025-05-07|2764.69
#2025-05-08|2724.24
#2025-05-09|2710.64
#2025-05-12|2628.53
#2025-05-13|2598.37
#2025-05-14|2587.45
#2025-05-15|2647.00
#2025-05-16|2674.94
#2025-05-19|2722.53
#2025-05-20|2701.51
#2025-05-21|2661.09
#2025-05-22|2634.79
#2025-05-23|2669.40
#2025-05-26|2669.40
#2025-05-27|2678.38
#2025-05-28|2636.24
#2025-05-29|2649.53
#2025-05-30|2670.15
#2025-06-02|2671.38
#2025-06-03|2666.01
#2025-06-04|2632.43
#2025-06-05|2631.38
#2025-06-06|2639.07
#2025-06-09|2639.38
#2025-06-10|2656.24
#2025-06-11|2647.45
#2025-06-12|2680.20
#2025-06-13|2654.10
#2025-06-16|2640.34
#2025-06-17|2640.16
#2025-06-18|2640.99
#2025-06-19|2640.99
#2025-06-20|2659.30
#2025-06-23|2715.73
#2025-06-24|2716.71
#2025-06-25|2657.26
#2025-06-26|2655.63
#2025-06-27|2661.89
#2025-06-30|2688.58
#2025-07-01|2675.91
#2025-07-02|2635.96
#2025-07-03|2647.89
#2025-07-04|2647.89
#2025-07-07|2654.94
#2025-07-08|2628.74
#2025-07-09|2649.54
#2025-07-10|2669.59
#2025-07-11|2666.95
#2025-07-14|2689.90
#2025-07-15|2674.80
#2025-07-16|2689.83
#2025-07-17|2696.48
#2025-07-18|2729.94
#2025-07-21|2769.14
#2025-07-22|2785.41
#2025-07-23|2757.16
#2025-07-24|2769.37
#2025-07-25|2768.97
#2025-07-28|2721.26
#2025-07-29|2761.80
#2025-07-30|2771.13
#2025-07-31|2775.95
#2025-08-01|2778.95
#2025-08-04|2836.43
#2025-08-05|2796.08
#2025-08-06|2768.97
#2025-08-07|2840.61
#2025-08-08|2853.46
#2025-08-11|2857.05
#2025-08-12|2869.88
#2025-08-13|2891.64
#2025-08-14|2879.47
#2025-08-15|2854.46
#2025-08-18|2834.15
#2025-08-19|2868.43
#2025-08-20|2878.79
#2025-08-21|2878.38
#2025-08-22|2911.36
#2025-08-25|2884.85
#2025-08-26|2881.89
#2025-08-27|2886.02
#2025-08-28|2869.13
#2025-08-29|2879.85
#2025-09-01|2879.85
#2025-09-02|2868.55
#2025-09-03|2857.09
#2025-09-04|2795.15
#2025-09-05|2826.49
#2025-09-08|2797.77
#2025-09-09|2807.36
#2025-09-10|2812.81
#2025-09-11|2849.04
#2025-09-12|2847.00
#2025-09-15|2826.02
#2025-09-16|2766.06
#2025-09-17|2775.46
#2025-09-18|2781.59
#2025-09-19|2791.12
#2025-09-22|2815.01
#2025-09-23|2856.76
#2025-09-24|2887.92
#2025-09-25|2873.24
#2025-09-26|2915.16
#2025-09-29|2933.17
#2025-09-30|2944.40
#2025-10-01|2932.11
#2025-10-02|2914.36
#2025-10-03|2927.79
#2025-10-06|2954.25
#2025-10-07|2957.30
#2025-10-08|2969.02
#2025-10-09|2925.01
#2025-10-10|2928.71
#2025-10-13|2918.86
#2025-10-14|2938.89
#2025-10-15|2978.14
#2025-10-16|2941.54
#2025-10-17|2947.22
#2025-10-20|2976.85
#2025-10-21|2959.15
#2025-10-22|2965.81
#2025-10-23|2948.73
#2025-10-24|2947.44
#2025-10-27|2953.88
#2025-10-28|2923.87
#2025-10-29|2873.68
#2025-10-30|2882.88
#2025-10-31|2874.55
#2025-11-03|2896.64
#2025-11-04|2916.15
#2025-11-05|2902.09
#2025-11-06|2915.89
#2025-11-07|2951.19
#2025-11-10|2964.38
#2025-11-11|2982.56
#2025-11-12|2967.16
#2025-11-13|2963.67
#2025-11-14|2940.51
#2025-11-17|2947.46
#2025-11-18|2947.22
#2025-11-19|2923.52
#2025-11-20|2929.29
#2025-11-21|2963.95
#2025-11-24|2988.73
#2025-11-25|2979.90
#2025-11-26|3018.43
#2025-11-27|3018.43
#2025-11-28|3039.82
#2025-12-01|2978.33
#2025-12-02|2932.40
#2025-12-03|2933.45
#2025-12-04|2928.06
#2025-12-05|2932.23
#2025-12-08|2887.34
#2025-12-09|2885.82
#2025-12-10|2886.17
#2025-12-11|2903.44
#2025-12-12|2907.33
#2025-12-15|2938.47
#2025-12-16|2903.56
#2025-12-17|2914.28
#2025-12-18|2923.72
#2025-12-19|2882.86
#2025-12-22|2908.36
#2025-12-23|2913.81
#2025-12-24|2920.85
#2025-12-25|2920.85
#2025-12-26|2909.18
#2025-12-29|2917.48
#2025-12-30|2916.87
#2025-12-31|2897.65
#2026-01-01|2897.65
#2026-01-02|2930.13
#2026-01-05|2899.79
#2026-01-06|2895.84
#2026-01-07|2869.23
#2026-01-08|2878.09
#2026-01-09|2885.73
#2026-01-12|2902.70
#2026-01-13|2913.70
#2026-01-14|2938.85
#2026-01-15|2961.24
#2026-01-16|2971.23
#2026-01-19|2971.23
#2026-01-20|2936.12
#2026-01-21|2965.86
#2026-01-22|2936.46
#2026-01-23|2937.69
#2026-01-26|2987.50
#2026-01-27|3004.70
#2026-01-28|2987.24
#2026-01-29|2997.81
#2026-01-30|2986.44
#2026-02-02|2979.57
#2026-02-03|3001.87
#2026-02-04|3033.35
#2026-02-05|3004.05
#2026-02-06|3003.97
#2026-02-09|3011.15
#2026-02-10|3040.38
#2026-02-11|3058.11
#2026-02-12|3086.64
#2026-02-13|3135.92
#2026-02-16|3135.92
#2026-02-17|3148.23
#2026-02-18|3092.92
#2026-02-19|3120.93
#2026-02-20|3151.63
#2026-02-23|3145.76
#2026-02-24|3152.52
#2026-02-25|3156.69
#2026-02-26|3176.95
#2026-02-27|3222.41
#2026-03-02|3228.11
#2026-03-03|3209.50
#2026-03-04|3231.14
#2026-03-05|3207.12
#2026-03-06|3192.83
#2026-03-09|3206.09
#2026-03-10|3170.00
#2026-03-11|3184.71
#2026-03-12|3215.40
#2026-03-13|3258.50
#2026-03-16|3242.25
#2026-03-17|3226.32
#2026-03-18|3194.90
#2026-03-19|3204.55
#2026-03-20|3111.26
#2026-03-23|3134.64
#2026-03-24|3151.38
#2026-03-25|3149.60
#2026-03-26|3160.90
#2026-03-27|3174.24
#2026-03-30|3203.38
#2026-03-31|3201.25
#2026-04-01|3209.48
#2026-04-02|3263.00
#2026-04-03|3263.00
#2026-04-06|3238.54