Table Data - Nasdaq US Gas, Water and Multi-utilities Large Mid Cap Index
| Title | Nasdaq US Gas, Water and Multi-utilities Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQUSB651020LM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 11:01 PM CDT |
| Notes | For more information about this series, see: NQUSB651020LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 929.11 |
| 2001-04-02 | 939.73 |
| 2001-04-03 | 938.76 |
| 2001-04-04 | 929.23 |
| 2001-04-05 | 938.00 |
| 2001-04-06 | 901.46 |
| 2001-04-09 | 924.34 |
| 2001-04-10 | 951.99 |
| 2001-04-11 | 943.22 |
| 2001-04-12 | 938.38 |
| 2001-04-13 | . |
| 2001-04-16 | 952.20 |
| 2001-04-17 | 984.25 |
| 2001-04-18 | 980.71 |
| 2001-04-19 | 965.97 |
| 2001-04-20 | 970.19 |
| 2001-04-23 | 985.45 |
| 2001-04-24 | 988.74 |
| 2001-04-25 | 987.83 |
| 2001-04-26 | 1011.03 |
| 2001-04-27 | 1002.09 |
| 2001-04-30 | 1007.09 |
| 2001-05-01 | 1007.87 |
| 2001-05-02 | 978.27 |
| 2001-05-03 | 967.57 |
| 2001-05-04 | 986.09 |
| 2001-05-07 | 977.61 |
| 2001-05-08 | 967.73 |
| 2001-05-09 | 988.04 |
| 2001-05-10 | 986.59 |
| 2001-05-11 | 990.29 |
| 2001-05-14 | 1000.21 |
| 2001-05-15 | 984.83 |
| 2001-05-16 | 995.85 |
| 2001-05-17 | 989.54 |
| 2001-05-18 | 998.08 |
| 2001-05-21 | 1016.30 |
| 2001-05-22 | 1013.26 |
| 2001-05-23 | 1009.98 |
| 2001-05-24 | 1003.92 |
| 2001-05-25 | 979.49 |
| 2001-05-28 | . |
| 2001-05-29 | 967.41 |
| 2001-05-30 | 973.55 |
| 2001-05-31 | 992.03 |
| 2001-06-01 | 975.08 |
| 2001-06-04 | 977.90 |
| 2001-06-05 | 950.24 |
| 2001-06-06 | 928.02 |
| 2001-06-07 | 926.58 |
| 2001-06-08 | 929.96 |
| 2001-06-11 | 941.70 |
| 2001-06-12 | 943.81 |
| 2001-06-13 | 913.15 |
| 2001-06-14 | 879.60 |
| 2001-06-15 | 888.87 |
| 2001-06-18 | 887.80 |
| 2001-06-19 | 897.98 |
| 2001-06-20 | 888.34 |
| 2001-06-21 | 856.17 |
| 2001-06-22 | 865.98 |
| 2001-06-25 | 854.49 |
| 2001-06-26 | 859.58 |
| 2001-06-27 | 868.29 |
| 2001-06-28 | 859.28 |
| 2001-06-29 | 861.91 |
| 2001-07-02 | 863.86 |
| 2001-07-03 | 861.68 |
| 2001-07-04 | . |
| 2001-07-05 | 876.44 |
| 2001-07-06 | 882.91 |
| 2001-07-09 | 883.11 |
| 2001-07-10 | 890.50 |
| 2001-07-11 | 879.13 |
| 2001-07-12 | 873.75 |
| 2001-07-13 | 871.46 |
| 2001-07-16 | 872.04 |
| 2001-07-17 | 867.74 |
| 2001-07-18 | 861.60 |
| 2001-07-19 | 856.62 |
| 2001-07-20 | 840.41 |
| 2001-07-23 | 814.98 |
| 2001-07-24 | 786.17 |
| 2001-07-25 | 811.88 |
| 2001-07-26 | 840.76 |
| 2001-07-27 | 832.44 |
| 2001-07-30 | 837.74 |
| 2001-07-31 | 834.30 |
| 2001-08-01 | 839.77 |
| 2001-08-02 | 854.10 |
| 2001-08-03 | 853.29 |
| 2001-08-06 | 828.77 |
| 2001-08-07 | 835.22 |
| 2001-08-08 | 812.57 |
| 2001-08-09 | 825.11 |
| 2001-08-10 | 826.22 |
| 2001-08-13 | 817.91 |
| 2001-08-14 | 823.47 |
| 2001-08-15 | 819.91 |
| 2001-08-16 | 824.87 |
| 2001-08-17 | 826.63 |
| 2001-08-20 | 829.72 |
| 2001-08-21 | 826.41 |
| 2001-08-22 | 834.63 |
| 2001-08-23 | 836.62 |
| 2001-08-24 | 840.16 |
| 2001-08-27 | 844.50 |
| 2001-08-28 | 846.41 |
| 2001-08-29 | 840.79 |
| 2001-08-30 | 834.56 |
| 2001-08-31 | 840.57 |
| 2001-09-03 | . |
| 2001-09-04 | 847.51 |
| 2001-09-05 | 838.82 |
| 2001-09-06 | 844.80 |
| 2001-09-07 | 846.65 |
| 2001-09-10 | 837.00 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 817.11 |
| 2001-09-18 | 817.43 |
| 2001-09-19 | 800.02 |
| 2001-09-20 | 805.21 |
| 2001-09-21 | 784.18 |
| 2001-09-24 | 781.27 |
| 2001-09-25 | 786.20 |
| 2001-09-26 | 765.95 |
| 2001-09-27 | 765.28 |
| 2001-09-28 | 789.00 |
| 2001-10-01 | 790.42 |
| 2001-10-02 | 810.31 |
| 2001-10-03 | 822.71 |
| 2001-10-04 | 830.80 |
| 2001-10-05 | 834.90 |
| 2001-10-08 | 827.74 |
| 2001-10-09 | 812.93 |
| 2001-10-10 | 815.77 |
| 2001-10-11 | 815.26 |
| 2001-10-12 | 809.75 |
| 2001-10-15 | 806.38 |
| 2001-10-16 | 824.72 |
| 2001-10-17 | 822.58 |
| 2001-10-18 | 803.40 |
| 2001-10-19 | 813.79 |
| 2001-10-22 | 818.00 |
| 2001-10-23 | 804.88 |
| 2001-10-24 | 779.56 |
| 2001-10-25 | 803.17 |
| 2001-10-26 | 798.86 |
| 2001-10-29 | 801.66 |
| 2001-10-30 | 786.35 |
| 2001-10-31 | 797.22 |
| 2001-11-01 | 796.62 |
| 2001-11-02 | 775.00 |
| 2001-11-05 | 792.32 |
| 2001-11-06 | 792.68 |
| 2001-11-07 | 782.98 |
| 2001-11-08 | 803.08 |
| 2001-11-09 | 805.85 |
| 2001-11-12 | 810.23 |
| 2001-11-13 | 809.85 |
| 2001-11-14 | 781.55 |
| 2001-11-15 | 769.35 |
| 2001-11-16 | 774.98 |
| 2001-11-19 | 774.53 |
| 2001-11-20 | 784.33 |
| 2001-11-21 | 777.50 |
| 2001-11-22 | . |
| 2001-11-23 | 782.76 |
| 2001-11-26 | 777.58 |
| 2001-11-27 | 777.44 |
| 2001-11-28 | 759.04 |
| 2001-11-29 | 762.97 |
| 2001-11-30 | 756.79 |
| 2001-12-03 | 754.55 |
| 2001-12-04 | 764.79 |
| 2001-12-05 | 771.14 |
| 2001-12-06 | 756.67 |
| 2001-12-07 | 772.57 |
| 2001-12-10 | 757.89 |
| 2001-12-11 | 731.44 |
| 2001-12-12 | 740.03 |
| 2001-12-13 | 748.75 |
| 2001-12-14 | 744.69 |
| 2001-12-17 | 741.52 |
| 2001-12-18 | 757.39 |
| 2001-12-19 | 780.52 |
| 2001-12-20 | 783.02 |
| 2001-12-21 | 784.27 |
| 2001-12-24 | 792.44 |
| 2001-12-25 | . |
| 2001-12-26 | 797.66 |
| 2001-12-27 | 809.29 |
| 2001-12-28 | 812.67 |
| 2001-12-31 | 807.37 |
| 2002-01-01 | . |
| 2002-01-02 | 816.42 |
| 2002-01-03 | 812.35 |
| 2002-01-04 | 805.11 |
| 2002-01-07 | 813.23 |
| 2002-01-08 | 802.23 |
| 2002-01-09 | 802.34 |
| 2002-01-10 | 803.44 |
| 2002-01-11 | 795.54 |
| 2002-01-14 | 800.09 |
| 2002-01-15 | 804.23 |
| 2002-01-16 | 798.56 |
| 2002-01-17 | 775.84 |
| 2002-01-18 | 775.52 |
| 2002-01-21 | . |
| 2002-01-22 | 763.89 |
| 2002-01-23 | 763.76 |
| 2002-01-24 | 762.89 |
| 2002-01-25 | 762.75 |
| 2002-01-28 | 758.21 |
| 2002-01-29 | 740.64 |
| 2002-01-30 | 740.38 |
| 2002-01-31 | 745.38 |
| 2002-02-01 | 745.04 |
| 2002-02-04 | 733.61 |
| 2002-02-05 | 715.45 |
| 2002-02-06 | 698.24 |
| 2002-02-07 | 704.22 |
| 2002-02-08 | 714.79 |
| 2002-02-11 | 726.92 |
| 2002-02-12 | 731.29 |
| 2002-02-13 | 737.40 |
| 2002-02-14 | 733.35 |
| 2002-02-15 | 721.64 |
| 2002-02-18 | . |
| 2002-02-19 | 717.23 |
| 2002-02-20 | 721.86 |
| 2002-02-21 | 720.08 |
| 2002-02-22 | 722.93 |
| 2002-02-25 | 721.16 |
| 2002-02-26 | 729.84 |
| 2002-02-27 | 736.65 |
| 2002-02-28 | 737.90 |
| 2002-03-01 | 752.51 |
| 2002-03-04 | 764.47 |
| 2002-03-05 | 773.12 |
| 2002-03-06 | 788.68 |
| 2002-03-07 | 784.58 |
| 2002-03-08 | 777.45 |
| 2002-03-11 | 781.37 |
| 2002-03-12 | 775.75 |
| 2002-03-13 | 769.79 |
| 2002-03-14 | 767.50 |
| 2002-03-15 | 769.51 |
| 2002-03-18 | 778.58 |
| 2002-03-19 | 782.50 |
| 2002-03-20 | 784.27 |
| 2002-03-21 | 805.98 |
| 2002-03-22 | 807.93 |
| 2002-03-25 | 802.36 |
| 2002-03-26 | 795.77 |
| 2002-03-27 | 804.26 |
| 2002-03-28 | 806.89 |
| 2002-03-29 | . |
| 2002-04-01 | 804.55 |
| 2002-04-02 | 813.46 |
| 2002-04-03 | 807.65 |
| 2002-04-04 | 811.93 |
| 2002-04-05 | 807.67 |
| 2002-04-08 | 816.56 |
| 2002-04-09 | 812.05 |
| 2002-04-10 | 820.75 |
| 2002-04-11 | 809.55 |
| 2002-04-12 | 811.40 |
| 2002-04-15 | 800.22 |
| 2002-04-16 | 804.86 |
| 2002-04-17 | 821.66 |
| 2002-04-18 | 818.64 |
| 2002-04-19 | 816.13 |
| 2002-04-22 | 818.92 |
| 2002-04-23 | 825.71 |
| 2002-04-24 | 820.81 |
| 2002-04-25 | 809.47 |
| 2002-04-26 | 799.13 |
| 2002-04-29 | 798.16 |
| 2002-04-30 | 800.08 |
| 2002-05-01 | 799.41 |
| 2002-05-02 | 799.18 |
| 2002-05-03 | 797.48 |
| 2002-05-06 | 791.55 |
| 2002-05-07 | 781.67 |
| 2002-05-08 | 783.82 |
| 2002-05-09 | 781.29 |
| 2002-05-10 | 765.76 |
| 2002-05-13 | 756.31 |
| 2002-05-14 | 761.29 |
| 2002-05-15 | 752.28 |
| 2002-05-16 | 730.87 |
| 2002-05-17 | 720.43 |
| 2002-05-20 | 733.42 |
| 2002-05-21 | 736.18 |
| 2002-05-22 | 750.56 |
| 2002-05-23 | 761.39 |
| 2002-05-24 | 759.39 |
| 2002-05-27 | . |
| 2002-05-28 | 755.57 |
| 2002-05-29 | 738.26 |
| 2002-05-30 | 722.00 |
| 2002-05-31 | 725.08 |
| 2002-06-03 | 703.35 |
| 2002-06-04 | 717.51 |
| 2002-06-05 | 710.04 |
| 2002-06-06 | 696.33 |
| 2002-06-07 | 692.39 |
| 2002-06-10 | 684.58 |
| 2002-06-11 | 681.22 |
| 2002-06-12 | 691.94 |
| 2002-06-13 | 700.06 |
| 2002-06-14 | 695.34 |
| 2002-06-17 | 709.45 |
| 2002-06-18 | 721.53 |
| 2002-06-19 | 712.02 |
| 2002-06-20 | 695.55 |
| 2002-06-21 | 698.01 |
| 2002-06-24 | 689.13 |
| 2002-06-25 | 690.18 |
| 2002-06-26 | 684.27 |
| 2002-06-27 | 680.58 |
| 2002-06-28 | 689.60 |
| 2002-07-01 | 680.70 |
| 2002-07-02 | 667.01 |
| 2002-07-03 | 660.80 |
| 2002-07-04 | . |
| 2002-07-05 | 670.25 |
| 2002-07-08 | 670.40 |
| 2002-07-09 | 646.82 |
| 2002-07-10 | 607.02 |
| 2002-07-11 | 631.79 |
| 2002-07-12 | 593.43 |
| 2002-07-15 | 590.22 |
| 2002-07-16 | 565.76 |
| 2002-07-17 | 567.09 |
| 2002-07-18 | 546.62 |
| 2002-07-19 | 518.66 |
| 2002-07-22 | 504.41 |
| 2002-07-23 | 470.69 |
| 2002-07-24 | 506.30 |
| 2002-07-25 | 532.42 |
| 2002-07-26 | 533.63 |
| 2002-07-29 | 540.91 |
| 2002-07-30 | 583.11 |
| 2002-07-31 | 591.53 |
| 2002-08-01 | 585.90 |
| 2002-08-02 | 567.92 |
| 2002-08-05 | 565.87 |
| 2002-08-06 | 578.05 |
| 2002-08-07 | 590.02 |
| 2002-08-08 | 595.53 |
| 2002-08-09 | 598.19 |
| 2002-08-12 | 607.92 |
| 2002-08-13 | 594.66 |
| 2002-08-14 | 616.01 |
| 2002-08-15 | 615.73 |
| 2002-08-16 | 595.24 |
| 2002-08-19 | 609.69 |
| 2002-08-20 | 609.50 |
| 2002-08-21 | 627.60 |
| 2002-08-22 | 631.73 |
| 2002-08-23 | 616.43 |
| 2002-08-26 | 630.93 |
| 2002-08-27 | 618.64 |
| 2002-08-28 | 619.44 |
| 2002-08-29 | 616.91 |
| 2002-08-30 | 613.29 |
| 2002-09-02 | . |
| 2002-09-03 | 591.46 |
| 2002-09-04 | 594.78 |
| 2002-09-05 | 591.73 |
| 2002-09-06 | 590.23 |
| 2002-09-09 | 590.23 |
| 2002-09-10 | 573.07 |
| 2002-09-11 | 570.77 |
| 2002-09-12 | 554.43 |
| 2002-09-13 | 563.80 |
| 2002-09-16 | 564.87 |
| 2002-09-17 | 542.15 |
| 2002-09-18 | 555.52 |
| 2002-09-19 | 537.30 |
| 2002-09-20 | 525.12 |
| 2002-09-23 | 515.41 |
| 2002-09-24 | 501.17 |
| 2002-09-25 | 499.96 |
| 2002-09-26 | 518.83 |
| 2002-09-27 | 511.05 |
| 2002-09-30 | 516.91 |
| 2002-10-01 | 523.44 |
| 2002-10-02 | 512.89 |
| 2002-10-03 | 515.65 |
| 2002-10-04 | 498.35 |
| 2002-10-07 | 497.60 |
| 2002-10-08 | 487.69 |
| 2002-10-09 | 458.66 |
| 2002-10-10 | 497.17 |
| 2002-10-11 | 503.80 |
| 2002-10-14 | 500.42 |
| 2002-10-15 | 503.58 |
| 2002-10-16 | 488.91 |
| 2002-10-17 | 493.50 |
| 2002-10-18 | 494.18 |
| 2002-10-21 | 516.29 |
| 2002-10-22 | 510.44 |
| 2002-10-23 | 520.08 |
| 2002-10-24 | 510.39 |
| 2002-10-25 | 515.88 |
| 2002-10-28 | 526.02 |
| 2002-10-29 | 519.76 |
| 2002-10-30 | 532.65 |
| 2002-10-31 | 535.38 |
| 2002-11-01 | 538.69 |
| 2002-11-04 | 551.04 |
| 2002-11-05 | 548.29 |
| 2002-11-06 | 553.23 |
| 2002-11-07 | 539.40 |
| 2002-11-08 | 526.49 |
| 2002-11-11 | 511.45 |
| 2002-11-12 | 509.04 |
| 2002-11-13 | 508.63 |
| 2002-11-14 | 513.44 |
| 2002-11-15 | 520.99 |
| 2002-11-18 | 517.99 |
| 2002-11-19 | 517.69 |
| 2002-11-20 | 519.30 |
| 2002-11-21 | 525.20 |
| 2002-11-22 | 540.59 |
| 2002-11-25 | 542.51 |
| 2002-11-26 | 535.06 |
| 2002-11-27 | 538.45 |
| 2002-11-28 | . |
| 2002-11-29 | 536.97 |
| 2002-12-02 | 533.52 |
| 2002-12-03 | 551.91 |
| 2002-12-04 | 531.98 |
| 2002-12-05 | 527.76 |
| 2002-12-06 | 531.68 |
| 2002-12-09 | 528.50 |
| 2002-12-10 | 531.59 |
| 2002-12-11 | 536.49 |
| 2002-12-12 | 539.32 |
| 2002-12-13 | 537.99 |
| 2002-12-16 | 546.27 |
| 2002-12-17 | 550.66 |
| 2002-12-18 | 546.77 |
| 2002-12-19 | 544.42 |
| 2002-12-20 | 550.13 |
| 2002-12-23 | 546.11 |
| 2002-12-24 | 544.81 |
| 2002-12-25 | . |
| 2002-12-26 | 547.88 |
| 2002-12-27 | 540.29 |
| 2002-12-30 | 542.96 |
| 2002-12-31 | 545.91 |
| 2003-01-01 | . |
| 2003-01-02 | 555.60 |
| 2003-01-03 | 560.65 |
| 2003-01-06 | 580.22 |
| 2003-01-07 | 566.95 |
| 2003-01-08 | 572.50 |
| 2003-01-09 | 573.62 |
| 2003-01-10 | 569.88 |
| 2003-01-13 | 537.52 |
| 2003-01-14 | 535.94 |
| 2003-01-15 | 537.87 |
| 2003-01-16 | 536.88 |
| 2003-01-17 | 530.87 |
| 2003-01-20 | . |
| 2003-01-21 | 523.42 |
| 2003-01-22 | 517.07 |
| 2003-01-23 | 520.57 |
| 2003-01-24 | 511.89 |
| 2003-01-27 | 496.50 |
| 2003-01-28 | 508.69 |
| 2003-01-29 | 504.79 |
| 2003-01-30 | 501.86 |
| 2003-01-31 | 505.46 |
| 2003-02-03 | 512.36 |
| 2003-02-04 | 507.42 |
| 2003-02-05 | 501.85 |
| 2003-02-06 | 498.90 |
| 2003-02-07 | 490.95 |
| 2003-02-10 | 488.37 |
| 2003-02-11 | 478.00 |
| 2003-02-12 | 458.14 |
| 2003-02-13 | 462.64 |
| 2003-02-14 | 463.93 |
| 2003-02-17 | . |
| 2003-02-18 | 469.73 |
| 2003-02-19 | 466.71 |
| 2003-02-20 | 466.51 |
| 2003-02-21 | 466.73 |
| 2003-02-24 | 464.59 |
| 2003-02-25 | 463.93 |
| 2003-02-26 | 458.12 |
| 2003-02-27 | 455.83 |
| 2003-02-28 | 456.84 |
| 2003-03-03 | 461.01 |
| 2003-03-04 | 460.38 |
| 2003-03-05 | 459.42 |
| 2003-03-06 | 457.37 |
| 2003-03-07 | 456.41 |
| 2003-03-10 | 447.96 |
| 2003-03-11 | 446.26 |
| 2003-03-12 | 453.43 |
| 2003-03-13 | 460.39 |
| 2003-03-14 | 463.28 |
| 2003-03-17 | 476.50 |
| 2003-03-18 | 483.83 |
| 2003-03-19 | 483.60 |
| 2003-03-20 | 491.40 |
| 2003-03-21 | 495.05 |
| 2003-03-24 | 482.09 |
| 2003-03-25 | 491.94 |
| 2003-03-26 | 489.64 |
| 2003-03-27 | 493.53 |
| 2003-03-28 | 492.64 |
| 2003-03-31 | 487.43 |
| 2003-04-01 | 484.49 |
| 2003-04-02 | 487.60 |
| 2003-04-03 | 485.27 |
| 2003-04-04 | 491.25 |
| 2003-04-07 | 489.60 |
| 2003-04-08 | 490.12 |
| 2003-04-09 | 487.82 |
| 2003-04-10 | 490.53 |
| 2003-04-11 | 492.21 |
| 2003-04-14 | 498.37 |
| 2003-04-15 | 504.26 |
| 2003-04-16 | 504.62 |
| 2003-04-17 | 507.86 |
| 2003-04-18 | . |
| 2003-04-21 | 507.90 |
| 2003-04-22 | 520.40 |
| 2003-04-23 | 522.13 |
| 2003-04-24 | 526.07 |
| 2003-04-25 | 523.88 |
| 2003-04-28 | 531.74 |
| 2003-04-29 | 527.65 |
| 2003-04-30 | 530.59 |
| 2003-05-01 | 519.24 |
| 2003-05-02 | 520.25 |
| 2003-05-05 | 522.01 |
| 2003-05-06 | 523.76 |
| 2003-05-07 | 521.27 |
| 2003-05-08 | 520.64 |
| 2003-05-09 | 524.32 |
| 2003-05-12 | 524.81 |
| 2003-05-13 | 523.78 |
| 2003-05-14 | 525.67 |
| 2003-05-15 | 532.88 |
| 2003-05-16 | 540.58 |
| 2003-05-19 | 531.48 |
| 2003-05-20 | 533.54 |
| 2003-05-21 | 533.59 |
| 2003-05-22 | 542.85 |
| 2003-05-23 | 565.65 |
| 2003-05-26 | . |
| 2003-05-27 | 575.11 |
| 2003-05-28 | 570.24 |
| 2003-05-29 | 563.36 |
| 2003-05-30 | 570.10 |
| 2003-06-02 | 574.37 |
| 2003-06-03 | 576.25 |
| 2003-06-04 | 583.42 |
| 2003-06-05 | 580.29 |
| 2003-06-06 | 573.60 |
| 2003-06-09 | 570.26 |
| 2003-06-10 | 574.85 |
| 2003-06-11 | 576.60 |
| 2003-06-12 | 579.59 |
| 2003-06-13 | 570.20 |
| 2003-06-16 | 580.64 |
| 2003-06-17 | 588.65 |
| 2003-06-18 | 591.04 |
| 2003-06-19 | 589.51 |
| 2003-06-20 | 587.99 |
| 2003-06-23 | 582.95 |
| 2003-06-24 | 580.31 |
| 2003-06-25 | 580.23 |
| 2003-06-26 | 583.22 |
| 2003-06-27 | 577.07 |
| 2003-06-30 | 575.51 |
| 2003-07-01 | 573.47 |
| 2003-07-02 | 576.24 |
| 2003-07-03 | 572.34 |
| 2003-07-04 | . |
| 2003-07-07 | 573.57 |
| 2003-07-08 | 568.94 |
| 2003-07-09 | 568.78 |
| 2003-07-10 | 560.24 |
| 2003-07-11 | 564.54 |
| 2003-07-14 | 562.43 |
| 2003-07-15 | 556.08 |
| 2003-07-16 | 549.37 |
| 2003-07-17 | 545.86 |
| 2003-07-18 | 554.10 |
| 2003-07-21 | 544.30 |
| 2003-07-22 | 551.70 |
| 2003-07-23 | 548.74 |
| 2003-07-24 | 550.62 |
| 2003-07-25 | 551.76 |
| 2003-07-28 | 550.08 |
| 2003-07-29 | 548.62 |
| 2003-07-30 | 543.76 |
| 2003-07-31 | 544.09 |
| 2003-08-01 | 539.29 |
| 2003-08-04 | 538.10 |
| 2003-08-05 | 531.22 |
| 2003-08-06 | 531.40 |
| 2003-08-07 | 533.41 |
| 2003-08-08 | 535.42 |
| 2003-08-11 | 537.26 |
| 2003-08-12 | 544.52 |
| 2003-08-13 | 537.65 |
| 2003-08-14 | 541.65 |
| 2003-08-15 | 545.16 |
| 2003-08-18 | 542.64 |
| 2003-08-19 | 541.05 |
| 2003-08-20 | 547.30 |
| 2003-08-21 | 548.68 |
| 2003-08-22 | 541.19 |
| 2003-08-25 | 541.95 |
| 2003-08-26 | 543.76 |
| 2003-08-27 | 544.09 |
| 2003-08-28 | 545.14 |
| 2003-08-29 | 547.73 |
| 2003-09-01 | . |
| 2003-09-02 | 557.74 |
| 2003-09-03 | 562.21 |
| 2003-09-04 | 560.94 |
| 2003-09-05 | 557.43 |
| 2003-09-08 | 561.77 |
| 2003-09-09 | 557.99 |
| 2003-09-10 | 558.78 |
| 2003-09-11 | 560.82 |
| 2003-09-12 | 562.34 |
| 2003-09-15 | 559.28 |
| 2003-09-16 | 561.54 |
| 2003-09-17 | 557.44 |
| 2003-09-18 | 565.13 |
| 2003-09-19 | 570.21 |
| 2003-09-22 | 564.31 |
| 2003-09-23 | 567.23 |
| 2003-09-24 | 562.31 |
| 2003-09-25 | 562.12 |
| 2003-09-26 | 562.98 |
| 2003-09-29 | 567.44 |
| 2003-09-30 | 562.88 |
| 2003-10-01 | 569.78 |
| 2003-10-02 | 572.75 |
| 2003-10-03 | 575.43 |
| 2003-10-06 | 576.90 |
| 2003-10-07 | 576.78 |
| 2003-10-08 | 575.74 |
| 2003-10-09 | 578.02 |
| 2003-10-10 | 578.22 |
| 2003-10-13 | 579.26 |
| 2003-10-14 | 577.64 |
| 2003-10-15 | 573.03 |
| 2003-10-16 | 574.58 |
| 2003-10-17 | 571.62 |
| 2003-10-20 | 573.34 |
| 2003-10-21 | 573.57 |
| 2003-10-22 | 572.41 |
| 2003-10-23 | 569.34 |
| 2003-10-24 | 567.59 |
| 2003-10-27 | 566.51 |
| 2003-10-28 | 561.61 |
| 2003-10-29 | 562.98 |
| 2003-10-30 | 565.59 |
| 2003-10-31 | 567.57 |
| 2003-11-03 | 573.04 |
| 2003-11-04 | 564.96 |
| 2003-11-05 | 563.80 |
| 2003-11-06 | 565.98 |
| 2003-11-07 | 563.61 |
| 2003-11-10 | 563.19 |
| 2003-11-11 | 563.01 |
| 2003-11-12 | 563.61 |
| 2003-11-13 | 561.94 |
| 2003-11-14 | 561.65 |
| 2003-11-17 | 555.81 |
| 2003-11-18 | 550.53 |
| 2003-11-19 | 556.90 |
| 2003-11-20 | 554.74 |
| 2003-11-21 | 557.83 |
| 2003-11-24 | 566.29 |
| 2003-11-25 | 569.89 |
| 2003-11-26 | 570.83 |
| 2003-11-27 | . |
| 2003-11-28 | 572.36 |
| 2003-12-01 | 575.67 |
| 2003-12-02 | 571.83 |
| 2003-12-03 | 569.69 |
| 2003-12-04 | 574.59 |
| 2003-12-05 | 575.70 |
| 2003-12-08 | 580.35 |
| 2003-12-09 | 576.72 |
| 2003-12-10 | 579.50 |
| 2003-12-11 | 582.75 |
| 2003-12-12 | 582.76 |
| 2003-12-15 | 582.45 |
| 2003-12-16 | 583.12 |
| 2003-12-17 | 584.89 |
| 2003-12-18 | 591.77 |
| 2003-12-19 | 595.18 |
| 2003-12-22 | 600.34 |
| 2003-12-23 | 605.25 |
| 2003-12-24 | 604.81 |
| 2003-12-25 | . |
| 2003-12-26 | 604.42 |
| 2003-12-29 | 607.50 |
| 2003-12-30 | 610.13 |
| 2003-12-31 | 606.73 |
| 2004-01-01 | . |
| 2004-01-02 | 606.47 |
| 2004-01-05 | 606.06 |
| 2004-01-06 | 602.23 |
| 2004-01-07 | 612.52 |
| 2004-01-08 | 610.12 |
| 2004-01-09 | 609.05 |
| 2004-01-12 | 606.36 |
| 2004-01-13 | 606.19 |
| 2004-01-14 | 612.83 |
| 2004-01-15 | 611.19 |
| 2004-01-16 | 612.69 |
| 2004-01-19 | . |
| 2004-01-20 | 619.01 |
| 2004-01-21 | 627.86 |
| 2004-01-22 | 625.17 |
| 2004-01-23 | 623.48 |
| 2004-01-26 | 621.47 |
| 2004-01-27 | 620.28 |
| 2004-01-28 | 619.93 |
| 2004-01-29 | 624.31 |
| 2004-01-30 | 620.61 |
| 2004-02-02 | 623.35 |
| 2004-02-03 | 626.19 |
| 2004-02-04 | 618.65 |
| 2004-02-05 | 615.37 |
| 2004-02-06 | 619.51 |
| 2004-02-09 | 620.14 |
| 2004-02-10 | 626.77 |
| 2004-02-11 | 623.12 |
| 2004-02-12 | 620.64 |
| 2004-02-13 | 618.02 |
| 2004-02-16 | . |
| 2004-02-17 | 627.94 |
| 2004-02-18 | 625.87 |
| 2004-02-19 | 622.33 |
| 2004-02-20 | 617.66 |
| 2004-02-23 | 615.21 |
| 2004-02-24 | 614.20 |
| 2004-02-25 | 620.20 |
| 2004-02-26 | 622.06 |
| 2004-02-27 | 627.75 |
| 2004-03-01 | 634.12 |
| 2004-03-02 | 634.97 |
| 2004-03-03 | 636.35 |
| 2004-03-04 | 636.66 |
| 2004-03-05 | 639.62 |
| 2004-03-08 | 639.23 |
| 2004-03-09 | 637.61 |
| 2004-03-10 | 627.95 |
| 2004-03-11 | 621.86 |
| 2004-03-12 | 627.56 |
| 2004-03-15 | 623.01 |
| 2004-03-16 | 624.57 |
| 2004-03-17 | 633.55 |
| 2004-03-18 | 630.79 |
| 2004-03-19 | 628.69 |
| 2004-03-22 | 622.18 |
| 2004-03-23 | 621.16 |
| 2004-03-24 | 620.28 |
| 2004-03-25 | 621.62 |
| 2004-03-26 | 621.44 |
| 2004-03-29 | 627.21 |
| 2004-03-30 | 633.89 |
| 2004-03-31 | 636.67 |
| 2004-04-01 | 642.65 |
| 2004-04-02 | 639.69 |
| 2004-04-05 | 639.36 |
| 2004-04-06 | 638.35 |
| 2004-04-07 | 634.35 |
| 2004-04-08 | 631.98 |
| 2004-04-09 | . |
| 2004-04-12 | 624.52 |
| 2004-04-13 | 613.54 |
| 2004-04-14 | 607.07 |
| 2004-04-15 | 610.41 |
| 2004-04-16 | 613.32 |
| 2004-04-19 | 611.51 |
| 2004-04-20 | 608.03 |
| 2004-04-21 | 608.20 |
| 2004-04-22 | 616.29 |
| 2004-04-23 | 617.91 |
| 2004-04-26 | 621.10 |
| 2004-04-27 | 620.26 |
| 2004-04-28 | 620.63 |
| 2004-04-29 | 608.47 |
| 2004-04-30 | 609.87 |
| 2004-05-03 | 613.33 |
| 2004-05-04 | 614.23 |
| 2004-05-05 | 611.95 |
| 2004-05-06 | 610.82 |
| 2004-05-07 | 594.33 |
| 2004-05-10 | 583.30 |
| 2004-05-11 | 583.37 |
| 2004-05-12 | 579.35 |
| 2004-05-13 | 583.58 |
| 2004-05-14 | 587.37 |
| 2004-05-17 | 583.20 |
| 2004-05-18 | 583.55 |
| 2004-05-19 | 580.93 |
| 2004-05-20 | 584.68 |
| 2004-05-21 | 585.29 |
| 2004-05-24 | 591.48 |
| 2004-05-25 | 600.82 |
| 2004-05-26 | 602.55 |
| 2004-05-27 | 604.04 |
| 2004-05-28 | 606.23 |
| 2004-05-31 | . |
| 2004-06-01 | 604.92 |
| 2004-06-02 | 606.14 |
| 2004-06-03 | 600.43 |
| 2004-06-04 | 600.59 |
| 2004-06-07 | 609.06 |
| 2004-06-08 | 604.41 |
| 2004-06-09 | 600.84 |
| 2004-06-10 | 604.78 |
| 2004-06-11 | . |
| 2004-06-14 | 602.21 |
| 2004-06-15 | 606.06 |
| 2004-06-16 | 609.38 |
| 2004-06-17 | 611.30 |
| 2004-06-18 | 614.80 |
| 2004-06-21 | 617.82 |
| 2004-06-22 | 618.10 |
| 2004-06-23 | 620.86 |
| 2004-06-24 | 623.25 |
| 2004-06-25 | 621.72 |
| 2004-06-28 | 620.65 |
| 2004-06-29 | 615.31 |
| 2004-06-30 | 623.05 |
| 2004-07-01 | 617.42 |
| 2004-07-02 | 621.55 |
| 2004-07-05 | . |
| 2004-07-06 | 623.38 |
| 2004-07-07 | 624.33 |
| 2004-07-08 | 622.32 |
| 2004-07-09 | 624.88 |
| 2004-07-12 | 624.13 |
| 2004-07-13 | 623.28 |
| 2004-07-14 | 627.02 |
| 2004-07-15 | 629.97 |
| 2004-07-16 | 634.41 |
| 2004-07-19 | 637.81 |
| 2004-07-20 | 641.36 |
| 2004-07-21 | 629.98 |
| 2004-07-22 | 625.47 |
| 2004-07-23 | 620.84 |
| 2004-07-26 | 618.97 |
| 2004-07-27 | 621.18 |
| 2004-07-28 | 623.60 |
| 2004-07-29 | 630.18 |
| 2004-07-30 | 632.63 |
| 2004-08-02 | 637.98 |
| 2004-08-03 | 639.28 |
| 2004-08-04 | 643.43 |
| 2004-08-05 | 635.26 |
| 2004-08-06 | 638.19 |
| 2004-08-09 | 635.66 |
| 2004-08-10 | 641.51 |
| 2004-08-11 | 640.80 |
| 2004-08-12 | 639.25 |
| 2004-08-13 | 637.37 |
| 2004-08-16 | 643.14 |
| 2004-08-17 | 640.10 |
| 2004-08-18 | 647.55 |
| 2004-08-19 | 642.76 |
| 2004-08-20 | 644.59 |
| 2004-08-23 | 641.98 |
| 2004-08-24 | 640.78 |
| 2004-08-25 | 646.00 |
| 2004-08-26 | 643.71 |
| 2004-08-27 | 645.63 |
| 2004-08-30 | 646.83 |
| 2004-08-31 | 650.32 |
| 2004-09-01 | 652.57 |
| 2004-09-02 | 653.01 |
| 2004-09-03 | 651.68 |
| 2004-09-06 | . |
| 2004-09-07 | 656.72 |
| 2004-09-08 | 651.58 |
| 2004-09-09 | 654.03 |
| 2004-09-10 | 654.39 |
| 2004-09-13 | 652.70 |
| 2004-09-14 | 652.65 |
| 2004-09-15 | 651.70 |
| 2004-09-16 | 657.17 |
| 2004-09-17 | 659.47 |
| 2004-09-20 | 656.98 |
| 2004-09-21 | 659.62 |
| 2004-09-22 | 662.21 |
| 2004-09-23 | 654.40 |
| 2004-09-24 | 655.34 |
| 2004-09-27 | 655.86 |
| 2004-09-28 | 662.21 |
| 2004-09-29 | 662.11 |
| 2004-09-30 | 666.43 |
| 2004-10-01 | 673.88 |
| 2004-10-04 | 676.23 |
| 2004-10-05 | 676.99 |
| 2004-10-06 | 681.19 |
| 2004-10-07 | 675.06 |
| 2004-10-08 | 676.74 |
| 2004-10-11 | 675.20 |
| 2004-10-12 | 678.01 |
| 2004-10-13 | 665.77 |
| 2004-10-14 | 666.40 |
| 2004-10-15 | 674.51 |
| 2004-10-18 | 664.12 |
| 2004-10-19 | 660.62 |
| 2004-10-20 | 665.90 |
| 2004-10-21 | 666.14 |
| 2004-10-22 | 667.13 |
| 2004-10-25 | 668.98 |
| 2004-10-26 | 676.75 |
| 2004-10-27 | 679.33 |
| 2004-10-28 | 678.99 |
| 2004-10-29 | 682.00 |
| 2004-11-01 | 688.18 |
| 2004-11-02 | 678.50 |
| 2004-11-03 | 691.96 |
| 2004-11-04 | 704.70 |
| 2004-11-05 | 698.41 |
| 2004-11-08 | 701.87 |
| 2004-11-09 | 699.23 |
| 2004-11-10 | 699.14 |
| 2004-11-11 | 702.90 |
| 2004-11-12 | 711.15 |
| 2004-11-15 | 706.34 |
| 2004-11-16 | 703.41 |
| 2004-11-17 | 701.42 |
| 2004-11-18 | 702.47 |
| 2004-11-19 | 699.63 |
| 2004-11-22 | 707.54 |
| 2004-11-23 | 710.90 |
| 2004-11-24 | 715.62 |
| 2004-11-25 | . |
| 2004-11-26 | 717.72 |
| 2004-11-29 | 711.10 |
| 2004-11-30 | 707.27 |
| 2004-12-01 | 702.94 |
| 2004-12-02 | 694.47 |
| 2004-12-03 | 697.58 |
| 2004-12-06 | 701.81 |
| 2004-12-07 | 689.92 |
| 2004-12-08 | 689.68 |
| 2004-12-09 | 691.81 |
| 2004-12-10 | 692.10 |
| 2004-12-13 | 702.19 |
| 2004-12-14 | 704.04 |
| 2004-12-15 | 710.06 |
| 2004-12-16 | 711.47 |
| 2004-12-17 | 715.64 |
| 2004-12-20 | 716.20 |
| 2004-12-21 | 720.89 |
| 2004-12-22 | 720.43 |
| 2004-12-23 | 719.83 |
| 2004-12-24 | . |
| 2004-12-27 | 712.32 |
| 2004-12-28 | 716.82 |
| 2004-12-29 | 716.43 |
| 2004-12-30 | 718.31 |
| 2004-12-31 | 715.60 |
| 2005-01-03 | 704.25 |
| 2005-01-04 | 698.90 |
| 2005-01-05 | 692.59 |
| 2005-01-06 | 695.03 |
| 2005-01-07 | 693.25 |
| 2005-01-10 | 696.98 |
| 2005-01-11 | 694.19 |
| 2005-01-12 | 696.63 |
| 2005-01-13 | 698.16 |
| 2005-01-14 | 704.11 |
| 2005-01-17 | . |
| 2005-01-18 | 710.18 |
| 2005-01-19 | 707.75 |
| 2005-01-20 | 706.86 |
| 2005-01-21 | 703.64 |
| 2005-01-24 | 707.58 |
| 2005-01-25 | 703.26 |
| 2005-01-26 | 713.94 |
| 2005-01-27 | 716.21 |
#2005-01-28| 714.47
#2005-01-31| 724.98
#2005-02-01| 730.53
#2005-02-02| 732.48
#2005-02-03| 736.11
#2005-02-04| 745.42
#2005-02-07| 740.18
#2005-02-08| 741.80
#2005-02-09| 736.25
#2005-02-10| 738.85
#2005-02-11| 739.07
#2005-02-14| 745.72
#2005-02-15| 746.12
#2005-02-16| 749.79
#2005-02-17| 742.09
#2005-02-18| 735.75
#2005-02-21| .
#2005-02-22| 722.33
#2005-02-23| 726.19
#2005-02-24| 731.21
#2005-02-25| 741.69
#2005-02-28| 737.49
#2005-03-01| 742.69
#2005-03-02| 742.46
#2005-03-03| 743.55
#2005-03-04| 754.59
#2005-03-07| 764.98
#2005-03-08| 762.80
#2005-03-09| 750.51
#2005-03-10| 752.46
#2005-03-11| 746.71
#2005-03-14| 758.18
#2005-03-15| 752.50
#2005-03-16| 745.31
#2005-03-17| 750.94
#2005-03-18| 748.67
#2005-03-21| 748.56
#2005-03-22| 737.76
#2005-03-23| 731.29
#2005-03-24| 738.69
#2005-03-25| .
#2005-03-28| 742.45
#2005-03-29| 732.74
#2005-03-30| 743.16
#2005-03-31| 749.23
#2005-04-01| 752.55
#2005-04-04| 754.86
#2005-04-05| 757.73
#2005-04-06| 758.49
#2005-04-07| 760.76
#2005-04-08| 754.26
#2005-04-11| 755.27
#2005-04-12| 761.12
#2005-04-13| 755.13
#2005-04-14| 745.36
#2005-04-15| 733.32
#2005-04-18| 735.75
#2005-04-19| 747.53
#2005-04-20| 739.52
#2005-04-21| 750.50
#2005-04-22| 754.49
#2005-04-25| 760.63
#2005-04-26| 752.99
#2005-04-27| 753.58
#2005-04-28| 745.88
#2005-04-29| 755.61
#2005-05-02| 759.14
#2005-05-03| 758.61
#2005-05-04| 761.30
#2005-05-05| 761.24
#2005-05-06| 761.30
#2005-05-09| 763.02
#2005-05-10| 754.62
#2005-05-11| 753.74
#2005-05-12| 747.35
#2005-05-13| 739.90
#2005-05-16| 747.92
#2005-05-17| 759.00
#2005-05-18| 760.01
#2005-05-19| 759.02
#2005-05-20| 756.03
#2005-05-23| 754.95
#2005-05-24| 756.04
#2005-05-25| 755.66
#2005-05-26| 759.36
#2005-05-27| 765.00
#2005-05-30| .
#2005-05-31| 768.11
#2005-06-01| 775.47
#2005-06-02| 777.48
#2005-06-03| 776.78
#2005-06-06| 776.86
#2005-06-07| 775.58
#2005-06-08| 774.35
#2005-06-09| 779.82
#2005-06-10| 780.68
#2005-06-13| 788.42
#2005-06-14| 790.88
#2005-06-15| 788.38
#2005-06-16| 792.64
#2005-06-17| 798.41
#2005-06-20| 798.62
#2005-06-21| 796.73
#2005-06-22| 800.37
#2005-06-23| 802.62
#2005-06-24| 795.21
#2005-06-27| 801.25
#2005-06-28| 806.91
#2005-06-29| 805.65
#2005-06-30| 808.16
#2005-07-01| 817.25
#2005-07-04| .
#2005-07-05| 819.50
#2005-07-06| 807.76
#2005-07-07| 813.86
#2005-07-08| 820.61
#2005-07-11| 823.28
#2005-07-12| 825.23
#2005-07-13| 826.29
#2005-07-14| 816.58
#2005-07-15| 815.94
#2005-07-18| 813.56
#2005-07-19| 816.15
#2005-07-20| 817.09
#2005-07-21| 805.95
#2005-07-22| 814.95
#2005-07-25| 812.68
#2005-07-26| 813.75
#2005-07-27| 816.34
#2005-07-28| 818.30
#2005-07-29| 818.85
#2005-08-01| 813.09
#2005-08-02| 823.54
#2005-08-03| 824.28
#2005-08-04| 815.61
#2005-08-05| 803.30
#2005-08-08| 788.43
#2005-08-09| 794.05
#2005-08-10| 792.64
#2005-08-11| 797.74
#2005-08-12| 796.68
#2005-08-15| 799.50
#2005-08-16| 787.61
#2005-08-17| 784.14
#2005-08-18| 789.48
#2005-08-19| 795.66
#2005-08-22| 802.18
#2005-08-23| 805.88
#2005-08-24| 803.42
#2005-08-25| 808.32
#2005-08-26| 804.20
#2005-08-29| 807.63
#2005-08-30| 809.28
#2005-08-31| 820.89
#2005-09-01| 827.87
#2005-09-02| 823.12
#2005-09-05| .
#2005-09-06| 828.38
#2005-09-07| 828.59
#2005-09-08| 826.48
#2005-09-09| 832.93
#2005-09-12| 833.11
#2005-09-13| 827.57
#2005-09-14| 831.44
#2005-09-15| 832.11
#2005-09-16| 839.80
#2005-09-19| 837.95
#2005-09-20| 833.37
#2005-09-21| 824.33
#2005-09-22| 817.44
#2005-09-23| 816.83
#2005-09-26| 819.30
#2005-09-27| 820.33
#2005-09-28| 826.89
#2005-09-29| 839.57
#2005-09-30| 840.65
#2005-10-03| 845.35
#2005-10-04| 829.40
#2005-10-05| 800.09
#2005-10-06| 788.82
#2005-10-07| 799.13
#2005-10-10| 784.50
#2005-10-11| 783.34
#2005-10-12| 769.29
#2005-10-13| 755.38
#2005-10-14| 760.59
#2005-10-17| 764.47
#2005-10-18| 750.40
#2005-10-19| 755.14
#2005-10-20| 738.09
#2005-10-21| 743.98
#2005-10-24| 761.24
#2005-10-25| 766.47
#2005-10-26| 758.89
#2005-10-27| 749.32
#2005-10-28| 766.38
#2005-10-31| 774.58
#2005-11-01| 764.93
#2005-11-02| 773.35
#2005-11-03| 771.56
#2005-11-04| 767.67
#2005-11-07| 760.76
#2005-11-08| 758.65
#2005-11-09| 764.96
#2005-11-10| 762.99
#2005-11-11| 756.32
#2005-11-14| 752.67
#2005-11-15| 751.29
#2005-11-16| 755.27
#2005-11-17| 761.72
#2005-11-18| 764.02
#2005-11-21| 768.56
#2005-11-22| 772.11
#2005-11-23| 774.32
#2005-11-24| .
#2005-11-25| 777.79
#2005-11-28| 771.89
#2005-11-29| 774.81
#2005-11-30| 767.94
#2005-12-01| 775.95
#2005-12-02| 776.92
#2005-12-05| 773.76
#2005-12-06| 772.22
#2005-12-07| 766.81
#2005-12-08| 770.09
#2005-12-09| 772.66
#2005-12-12| 770.89
#2005-12-13| 778.25
#2005-12-14| 792.26
#2005-12-15| 792.56
#2005-12-16| 788.04
#2005-12-19| 780.01
#2005-12-20| 784.02
#2005-12-21| 777.77
#2005-12-22| 781.00
#2005-12-23| 781.07
#2005-12-26| .
#2005-12-27| 773.18
#2005-12-28| 772.88
#2005-12-29| 771.04
#2005-12-30| 770.76
#2006-01-02| .
#2006-01-03| 787.15
#2006-01-04| 787.20
#2006-01-05| 786.25
#2006-01-06| 791.56
#2006-01-09| 793.27
#2006-01-10| 794.47
#2006-01-11| 795.81
#2006-01-12| 792.57
#2006-01-13| 798.79
#2006-01-16| .
#2006-01-17| 804.22
#2006-01-18| 803.09
#2006-01-19| 808.22
#2006-01-20| 802.78
#2006-01-23| 801.22
#2006-01-24| 807.23
#2006-01-25| 798.07
#2006-01-26| 795.73
#2006-01-27| 801.72
#2006-01-30| 798.11
#2006-01-31| 799.03
#2006-02-01| 801.01
#2006-02-02| 792.08
#2006-02-03| 787.47
#2006-02-06| 789.66
#2006-02-07| 785.68
#2006-02-08| 782.51
#2006-02-09| 780.52
#2006-02-10| 781.30
#2006-02-13| 780.62
#2006-02-14| 778.39
#2006-02-15| 778.39
#2006-02-16| 786.87
#2006-02-17| 799.50
#2006-02-20| .
#2006-02-21| 802.01
#2006-02-22| 806.31
#2006-02-23| 802.27
#2006-02-24| 804.94
#2006-02-27| 806.58
#2006-02-28| 801.01
#2006-03-01| 802.38
#2006-03-02| 801.08
#2006-03-03| 796.40
#2006-03-06| 785.17
#2006-03-07| 782.21
#2006-03-08| 782.77
#2006-03-09| 778.60
#2006-03-10| 782.98
#2006-03-13| 789.60
#2006-03-14| 795.55
#2006-03-15| 798.54
#2006-03-16| 801.81
#2006-03-17| 802.57
#2006-03-20| 793.79
#2006-03-21| 787.75
#2006-03-22| 792.73
#2006-03-23| 792.70
#2006-03-24| 794.71
#2006-03-27| 791.73
#2006-03-28| 790.81
#2006-03-29| 798.30
#2006-03-30| 797.74
#2006-03-31| 793.57
#2006-04-03| 795.91
#2006-04-04| 799.59
#2006-04-05| 806.14
#2006-04-06| 799.75
#2006-04-07| 788.67
#2006-04-10| 786.85
#2006-04-11| 779.66
#2006-04-12| 779.46
#2006-04-13| 775.87
#2006-04-14| .
#2006-04-17| 777.09
#2006-04-18| 790.66
#2006-04-19| 793.14
#2006-04-20| 796.91
#2006-04-21| 799.90
#2006-04-24| 799.91
#2006-04-25| 790.27
#2006-04-26| 785.34
#2006-04-27| 793.78
#2006-04-28| 798.06
#2006-05-01| 796.54
#2006-05-02| 797.10
#2006-05-03| 791.86
#2006-05-04| 793.97
#2006-05-05| 805.74
#2006-05-08| 804.80
#2006-05-09| 798.90
#2006-05-10| 800.76
#2006-05-11| 790.73
#2006-05-12| 781.45
#2006-05-15| 782.39
#2006-05-16| 775.95
#2006-05-17| 763.69
#2006-05-18| 763.27
#2006-05-19| 767.69
#2006-05-22| 773.37
#2006-05-23| 761.41
#2006-05-24| 763.81
#2006-05-25| 772.14
#2006-05-26| 776.91
#2006-05-29| .
#2006-05-30| 775.30
#2006-05-31| 785.57
#2006-06-01| 791.11
#2006-06-02| 802.46
#2006-06-05| 791.58
#2006-06-06| 791.09
#2006-06-07| 783.30
#2006-06-08| 789.09
#2006-06-09| 790.48
#2006-06-12| 786.72
#2006-06-13| 773.16
#2006-06-14| 772.48
#2006-06-15| 788.62
#2006-06-16| 789.36
#2006-06-19| 779.51
#2006-06-20| 777.53
#2006-06-21| 780.58
#2006-06-22| 777.62
#2006-06-23| 783.99
#2006-06-26| 787.68
#2006-06-27| 789.36
#2006-06-28| 794.51
#2006-06-29| 808.68
#2006-06-30| 807.95
#2006-07-03| 815.25
#2006-07-04| .
#2006-07-05| 808.77
#2006-07-06| 805.17
#2006-07-07| 808.35
#2006-07-10| 811.00
#2006-07-11| 817.28
#2006-07-12| 812.60
#2006-07-13| 808.40
#2006-07-14| 807.88
#2006-07-17| 804.02
#2006-07-18| 808.11
#2006-07-19| 819.94
#2006-07-20| 821.22
#2006-07-21| 822.45
#2006-07-24| 831.18
#2006-07-25| 836.90
#2006-07-26| 842.46
#2006-07-27| 840.51
#2006-07-28| 844.55
#2006-07-31| 842.11
#2006-08-01| 850.71
#2006-08-02| 846.72
#2006-08-03| 843.27
#2006-08-04| 843.44
#2006-08-07| 833.58
#2006-08-08| 837.12
#2006-08-09| 834.76
#2006-08-10| 834.96
#2006-08-11| 831.61
#2006-08-14| 831.32
#2006-08-15| 838.39
#2006-08-16| 834.56
#2006-08-17| 832.81
#2006-08-18| 839.15
#2006-08-21| 836.25
#2006-08-22| 840.51
#2006-08-23| 829.62
#2006-08-24| 831.25
#2006-08-25| 832.05
#2006-08-28| 837.45
#2006-08-29| 840.09
#2006-08-30| 836.21
#2006-08-31| 847.33
#2006-09-01| 848.59
#2006-09-04| .
#2006-09-05| 842.77
#2006-09-06| 838.11
#2006-09-07| 834.97
#2006-09-08| 838.17
#2006-09-11| 834.80
#2006-09-12| 835.78
#2006-09-13| 836.34
#2006-09-14| 832.77
#2006-09-15| 833.18
#2006-09-18| 829.79
#2006-09-19| 830.33
#2006-09-20| 830.35
#2006-09-21| 828.32
#2006-09-22| 826.71
#2006-09-25| 836.19
#2006-09-26| 837.84
#2006-09-27| 845.64
#2006-09-28| 844.53
#2006-09-29| 838.76
#2006-10-02| 844.94
#2006-10-03| 849.32
#2006-10-04| 854.03
#2006-10-05| 852.62
#2006-10-06| 847.27
#2006-10-09| 847.51
#2006-10-10| 849.29
#2006-10-11| 851.80
#2006-10-12| 857.40
#2006-10-13| 855.58
#2006-10-16| 859.65
#2006-10-17| 864.34
#2006-10-18| 869.50
#2006-10-19| 875.13
#2006-10-20| 880.16
#2006-10-23| 881.46
#2006-10-24| 880.19
#2006-10-25| 889.10
#2006-10-26| 889.92
#2006-10-27| 882.72
#2006-10-30| 881.84
#2006-10-31| 881.08
#2006-11-01| 881.88
#2006-11-02| 880.45
#2006-11-03| 875.92
#2006-11-06| 873.01
#2006-11-07| 873.00
#2006-11-08| 882.90
#2006-11-09| 883.97
#2006-11-10| 889.64
#2006-11-13| 892.26
#2006-11-14| 893.81
#2006-11-15| 892.76
#2006-11-16| 892.85
#2006-11-17| 893.71
#2006-11-20| 892.84
#2006-11-21| 891.32
#2006-11-22| 892.99
#2006-11-23| .
#2006-11-24| 894.55
#2006-11-27| 880.27
#2006-11-28| 890.51
#2006-11-29| 903.44
#2006-11-30| 903.53
#2006-12-01| 904.87
#2006-12-04| 918.29
#2006-12-05| 921.99
#2006-12-06| 920.51
#2006-12-07| 915.86
#2006-12-08| 917.30
#2006-12-11| 921.34
#2006-12-12| 924.22
#2006-12-13| 930.20
#2006-12-14| 932.24
#2006-12-15| 930.10
#2006-12-18| 919.11
#2006-12-19| 921.76
#2006-12-20| 915.01
#2006-12-21| 912.58
#2006-12-22| 911.51
#2006-12-25| .
#2006-12-26| 916.32
#2006-12-27| 920.55
#2006-12-28| 916.64
#2006-12-29| 914.09
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 797.86
#2007-01-04| 795.24
#2007-01-05| 781.17
#2007-01-08| 781.07
#2007-01-09| 782.48
#2007-01-10| 780.92
#2007-01-11| 783.00
#2007-01-12| 783.23
#2007-01-15| .
#2007-01-16| 785.39
#2007-01-17| 784.89
#2007-01-18| 782.18
#2007-01-19| 785.54
#2007-01-22| 785.47
#2007-01-23| 791.17
#2007-01-24| 796.42
#2007-01-25| 793.74
#2007-01-26| 796.14
#2007-01-29| 794.40
#2007-01-30| 800.70
#2007-01-31| 803.07
#2007-02-01| 809.44
#2007-02-02| 811.66
#2007-02-05| 816.52
#2007-02-06| 820.46
#2007-02-07| 822.55
#2007-02-08| 827.70
#2007-02-09| 826.13
#2007-02-12| 824.49
#2007-02-13| 830.55
#2007-02-14| 829.26
#2007-02-15| 824.46
#2007-02-16| 823.00
#2007-02-19| .
#2007-02-20| 826.07
#2007-02-21| 824.70
#2007-02-22| 823.92
#2007-02-23| 825.98
#2007-02-26| 832.00
#2007-02-27| 816.01
#2007-02-28| 815.27
#2007-03-01| 817.85
#2007-03-02| 806.11
#2007-03-05| 792.76
#2007-03-06| 804.73
#2007-03-07| 805.51
#2007-03-08| 807.21
#2007-03-09| 807.13
#2007-03-12| 815.53
#2007-03-13| 805.26
#2007-03-14| 809.57
#2007-03-15| 819.26
#2007-03-16| 814.67
#2007-03-19| 822.99
#2007-03-20| 834.47
#2007-03-21| 841.93
#2007-03-22| 842.98
#2007-03-23| 843.30
#2007-03-26| 846.65
#2007-03-27| 844.84
#2007-03-28| 842.83
#2007-03-29| 845.38
#2007-03-30| 840.65
#2007-04-02| 852.76
#2007-04-03| 853.35
#2007-04-04| 851.90
#2007-04-05| 854.10
#2007-04-06| .
#2007-04-09| 859.49
#2007-04-10| 864.37
#2007-04-11| 860.52
#2007-04-12| 859.23
#2007-04-13| 858.74
#2007-04-16| 864.49
#2007-04-17| 868.48
#2007-04-18| 866.81
#2007-04-19| 862.08
#2007-04-20| 870.87
#2007-04-23| 871.78
#2007-04-24| 873.85
#2007-04-25| 883.08
#2007-04-26| 875.98
#2007-04-27| 874.21
#2007-04-30| 864.29
#2007-05-01| 871.06
#2007-05-02| 873.20
#2007-05-03| 872.46
#2007-05-04| 872.27
#2007-05-07| 874.73
#2007-05-08| 870.26
#2007-05-09| 868.04
#2007-05-10| 859.14
#2007-05-11| 864.82
#2007-05-14| 867.30
#2007-05-15| 866.59
#2007-05-16| 869.84
#2007-05-17| 870.60
#2007-05-18| 875.30
#2007-05-21| 878.91
#2007-05-22| 879.27
#2007-05-23| 870.83
#2007-05-24| 851.02
#2007-05-25| 849.76
#2007-05-28| .
#2007-05-29| 856.79
#2007-05-30| 863.30
#2007-05-31| 861.68
#2007-06-01| 861.17
#2007-06-04| 860.89
#2007-06-05| 853.02
#2007-06-06| 841.13
#2007-06-07| 817.75
#2007-06-08| 823.52
#2007-06-11| 829.01
#2007-06-12| 818.31
#2007-06-13| 831.21
#2007-06-14| 834.32
#2007-06-15| 843.38
#2007-06-18| 835.98
#2007-06-19| 843.10
#2007-06-20| 826.13
#2007-06-21| 832.79
#2007-06-22| 820.01
#2007-06-25| 818.77
#2007-06-26| 815.28
#2007-06-27| 821.87
#2007-06-28| 819.69
#2007-06-29| 823.07
#2007-07-02| 834.49
#2007-07-03| 835.14
#2007-07-04| .
#2007-07-05| 832.32
#2007-07-06| 829.09
#2007-07-09| 833.20
#2007-07-10| 822.41
#2007-07-11| 825.84
#2007-07-12| 833.89
#2007-07-13| 839.55
#2007-07-16| 826.24
#2007-07-17| 824.08
#2007-07-18| 829.07
#2007-07-19| 842.70
#2007-07-20| 834.66
#2007-07-23| 837.16
#2007-07-24| 814.12
#2007-07-25| 815.97
#2007-07-26| 797.06
#2007-07-27| 779.69
#2007-07-30| 785.81
#2007-07-31| 780.56
#2007-08-01| 799.23
#2007-08-02| 806.40
#2007-08-03| 776.72
#2007-08-06| 789.28
#2007-08-07| 800.75
#2007-08-08| 808.76
#2007-08-09| 790.28
#2007-08-10| 797.83
#2007-08-13| 794.19
#2007-08-14| 779.76
#2007-08-15| 763.21
#2007-08-16| 763.89
#2007-08-17| 776.31
#2007-08-20| 776.25
#2007-08-21| 777.96
#2007-08-22| 786.17
#2007-08-23| 792.37
#2007-08-24| 801.57
#2007-08-27| 779.99
#2007-08-28| 769.22
#2007-08-29| 791.19
#2007-08-30| 784.89
#2007-08-31| 789.94
#2007-09-03| .
#2007-09-04| 802.12
#2007-09-05| 792.70
#2007-09-06| 799.52
#2007-09-07| 791.21
#2007-09-10| 791.44
#2007-09-11| 799.22
#2007-09-12| 801.90
#2007-09-13| 799.76
#2007-09-14| 800.89
#2007-09-17| 798.09
#2007-09-18| 814.56
#2007-09-19| 823.45
#2007-09-20| 818.98
#2007-09-21| 820.89
#2007-09-24| 817.81
#2007-09-25| 815.69
#2007-09-26| 822.60
#2007-09-27| 823.16
#2007-09-28| 815.87
#2007-10-01| 829.07
#2007-10-02| 827.50
#2007-10-03| 825.65
#2007-10-04| 829.74
#2007-10-05| 834.85
#2007-10-08| 829.86
#2007-10-09| 841.34
#2007-10-10| 837.70
#2007-10-11| 839.37
#2007-10-12| 843.35
#2007-10-15| 839.75
#2007-10-16| 837.40
#2007-10-17| 834.51
#2007-10-18| 835.21
#2007-10-19| 814.74
#2007-10-22| 816.99
#2007-10-23| 818.81
#2007-10-24| 825.51
#2007-10-25| 838.28
#2007-10-26| 846.90
#2007-10-29| 850.15
#2007-10-30| 845.39
#2007-10-31| 860.75
#2007-11-01| 846.02
#2007-11-02| 854.25
#2007-11-05| 858.75
#2007-11-06| 863.56
#2007-11-07| 843.64
#2007-11-08| 853.85
#2007-11-09| 843.53
#2007-11-12| 828.83
#2007-11-13| 837.19
#2007-11-14| 831.72
#2007-11-15| 831.91
#2007-11-16| 837.73
#2007-11-19| 836.40
#2007-11-20| 844.22
#2007-11-21| 835.09
#2007-11-22| .
#2007-11-23| 839.90
#2007-11-26| 832.84
#2007-11-27| 833.06
#2007-11-28| 842.71
#2007-11-29| 840.08
#2007-11-30| 843.45
#2007-12-03| 849.73
#2007-12-04| 854.65
#2007-12-05| 863.85
#2007-12-06| 865.45
#2007-12-07| 863.76
#2007-12-10| 866.21
#2007-12-11| 849.71
#2007-12-12| 857.64
#2007-12-13| 862.86
#2007-12-14| 848.38
#2007-12-17| 839.50
#2007-12-18| 846.93
#2007-12-19| 847.85
#2007-12-20| 850.68
#2007-12-21| 860.95
#2007-12-24| 863.07
#2007-12-25| .
#2007-12-26| 860.32
#2007-12-27| 854.30
#2007-12-28| 858.79
#2007-12-31| 852.20
#2008-01-01| .
#2008-01-02| 847.61
#2008-01-03| 850.73
#2008-01-04| 840.86
#2008-01-07| 846.64
#2008-01-08| 845.55
#2008-01-09| 858.89
#2008-01-10| 860.49
#2008-01-11| 853.59
#2008-01-14| 858.27
#2008-01-15| 843.14
#2008-01-16| 835.24
#2008-01-17| 806.38
#2008-01-18| 796.18
#2008-01-21| .
#2008-01-22| 772.15
#2008-01-23| 783.48
#2008-01-24| 776.70
#2008-01-25| 768.26
#2008-01-28| 778.46
#2008-01-29| 782.24
#2008-01-30| 783.10
#2008-01-31| 794.44
#2008-02-01| 803.70
#2008-02-04| 817.03
#2008-02-05| 793.35
#2008-02-06| 795.31
#2008-02-07| 790.95
#2008-02-08| 796.84
#2008-02-11| 804.87
#2008-02-12| 808.86
#2008-02-13| 808.51
#2008-02-14| 804.76
#2008-02-15| 801.82
#2008-02-18| .
#2008-02-19| 810.05
#2008-02-20| 819.35
#2008-02-21| 808.43
#2008-02-22| 812.57
#2008-02-25| 823.88
#2008-02-26| 829.60
#2008-02-27| 819.41
#2008-02-28| 818.64
#2008-02-29| 796.21
#2008-03-03| 802.06
#2008-03-04| 801.09
#2008-03-05| 807.61
#2008-03-06| 791.77
#2008-03-07| 788.16
#2008-03-10| 782.32
#2008-03-11| 799.40
#2008-03-12| 791.46
#2008-03-13| 795.52
#2008-03-14| 785.47
#2008-03-17| 773.08
#2008-03-18| 790.38
#2008-03-19| 765.81
#2008-03-20| 768.74
#2008-03-21| .
#2008-03-24| 769.68
#2008-03-25| 773.13
#2008-03-26| 777.26
#2008-03-27| 778.54
#2008-03-28| 772.22
#2008-03-31| 779.95
#2008-04-01| 794.29
#2008-04-02| 801.60
#2008-04-03| 798.66
#2008-04-04| 799.81
#2008-04-07| 806.62
#2008-04-08| 813.32
#2008-04-09| 812.62
#2008-04-10| 808.23
#2008-04-11| 804.37
#2008-04-14| 808.04
#2008-04-15| 814.90
#2008-04-16| 833.63
#2008-04-17| 832.20
#2008-04-18| 841.82
#2008-04-21| 838.48
#2008-04-22| 838.31
#2008-04-23| 843.46
#2008-04-24| 840.36
#2008-04-25| 844.69
#2008-04-28| 844.64
#2008-04-29| 831.85
#2008-04-30| 829.24
#2008-05-01| 837.29
#2008-05-02| 852.40
#2008-05-05| 851.63
#2008-05-06| 857.24
#2008-05-07| 848.74
#2008-05-08| 854.66
#2008-05-09| 854.54
#2008-05-12| 859.72
#2008-05-13| 864.93
#2008-05-14| 865.94
#2008-05-15| 866.86
#2008-05-16| 876.21
#2008-05-19| 880.61
#2008-05-20| 882.01
#2008-05-21| 878.80
#2008-05-22| 878.03
#2008-05-23| 861.49
#2008-05-26| .
#2008-05-27| 864.96
#2008-05-28| 869.20
#2008-05-29| 866.89
#2008-05-30| 869.07
#2008-06-02| 864.26
#2008-06-03| 860.98
#2008-06-04| 865.80
#2008-06-05| 879.70
#2008-06-06| 864.02
#2008-06-09| 876.56
#2008-06-10| 868.74
#2008-06-11| 867.78
#2008-06-12| 858.86
#2008-06-13| 865.05
#2008-06-16| 865.81
#2008-06-17| 875.47
#2008-06-18| 872.03
#2008-06-19| 866.69
#2008-06-20| 854.70
#2008-06-23| 866.86
#2008-06-24| 859.40
#2008-06-25| 866.79
#2008-06-26| 854.28
#2008-06-27| 854.32
#2008-06-30| 870.60
#2008-07-01| 875.56
#2008-07-02| 860.22
#2008-07-03| 848.83
#2008-07-04| .
#2008-07-07| 835.86
#2008-07-08| 834.35
#2008-07-09| 834.99
#2008-07-10| 841.42
#2008-07-11| 840.74
#2008-07-14| 841.73
#2008-07-15| 827.19
#2008-07-16| 813.17
#2008-07-17| 798.13
#2008-07-18| 803.35
#2008-07-21| 812.43
#2008-07-22| 806.13
#2008-07-23| 794.55
#2008-07-24| 789.27
#2008-07-25| 785.44
#2008-07-28| 784.55
#2008-07-29| 781.88
#2008-07-30| 801.53
#2008-07-31| 794.49
#2008-08-01| 783.51
#2008-08-04| 770.04
#2008-08-05| 781.05
#2008-08-06| 784.21
#2008-08-07| 770.40
#2008-08-08| 776.36
#2008-08-11| 781.17
#2008-08-12| 767.22
#2008-08-13| 774.46
#2008-08-14| 769.68
#2008-08-15| 772.31
#2008-08-18| 771.75
#2008-08-19| 777.13
#2008-08-20| 782.79
#2008-08-21| 787.38
#2008-08-22| 784.10
#2008-08-25| 780.04
#2008-08-26| 789.35
#2008-08-27| 797.59
#2008-08-28| 799.82
#2008-08-29| 789.08
#2008-09-01| .
#2008-09-02| 770.93
#2008-09-03| 764.35
#2008-09-04| 760.05
#2008-09-05| 753.83
#2008-09-08| 763.39
#2008-09-09| 739.48
#2008-09-10| 746.23
#2008-09-11| 749.96
#2008-09-12| 761.84
#2008-09-15| 727.24
#2008-09-16| 735.59
#2008-09-17| 702.65
#2008-09-18| 729.62
#2008-09-19| 752.48
#2008-09-22| 737.42
#2008-09-23| 722.27
#2008-09-24| 722.37
#2008-09-25| 741.12
#2008-09-26| 735.98
#2008-09-29| 686.04
#2008-09-30| 701.11
#2008-10-01| 697.14
#2008-10-02| 671.51
#2008-10-03| 662.56
#2008-10-06| 623.88
#2008-10-07| 593.47
#2008-10-08| 588.85
#2008-10-09| 538.40
#2008-10-10| 513.85
#2008-10-13| 592.73
#2008-10-14| 582.84
#2008-10-15| 533.04
#2008-10-16| 559.76
#2008-10-17| 561.15
#2008-10-20| 613.89
#2008-10-21| 589.33
#2008-10-22| 554.44
#2008-10-23| 573.97
#2008-10-24| 556.24
#2008-10-27| 536.15
#2008-10-28| 586.87
#2008-10-29| 583.50
#2008-10-30| 616.86
#2008-10-31| 620.74
#2008-11-03| 615.64
#2008-11-04| 627.77
#2008-11-05| 603.49
#2008-11-06| 577.20
#2008-11-07| 600.64
#2008-11-10| 591.32
#2008-11-11| 581.09
#2008-11-12| 553.10
#2008-11-13| 595.06
#2008-11-14| 574.28
#2008-11-17| 571.53
#2008-11-18| 577.17
#2008-11-19| 547.37
#2008-11-20| 511.36
#2008-11-21| 554.90
#2008-11-24| 576.13
#2008-11-25| 577.24
#2008-11-26| 587.22
#2008-11-27| .
#2008-11-28| 595.29
#2008-12-01| 544.57
#2008-12-02| 554.61
#2008-12-03| 564.64
#2008-12-04| 536.48
#2008-12-05| 550.83
#2008-12-08| 556.54
#2008-12-09| 552.08
#2008-12-10| 567.79
#2008-12-11| 559.18
#2008-12-12| 562.35
#2008-12-15| 554.77
#2008-12-16| 571.06
#2008-12-17| 558.75
#2008-12-18| 553.21
#2008-12-19| 553.69
#2008-12-22| 549.16
#2008-12-23| 541.18
#2008-12-24| 545.90
#2008-12-25| .
#2008-12-26| 549.76
#2008-12-29| 549.76
#2008-12-30| 561.28
#2008-12-31| 571.44
#2009-01-01| .
#2009-01-02| 588.28
#2009-01-05| 596.20
#2009-01-06| 593.88
#2009-01-07| 582.98
#2009-01-08| 588.28
#2009-01-09| 580.94
#2009-01-12| 574.60
#2009-01-13| 570.59
#2009-01-14| 556.80
#2009-01-15| 556.98
#2009-01-16| 566.59
#2009-01-19| .
#2009-01-20| 547.41
#2009-01-21| 563.69
#2009-01-22| 558.77
#2009-01-23| 564.41
#2009-01-26| 575.02
#2009-01-27| 582.69
#2009-01-28| 590.26
#2009-01-29| 581.62
#2009-01-30| 570.04
#2009-02-02| 571.08
#2009-02-03| 576.40
#2009-02-04| 582.88
#2009-02-05| 591.21
#2009-02-06| 602.32
#2009-02-09| 597.55
#2009-02-10| 580.11
#2009-02-11| 574.05
#2009-02-12| 572.61
#2009-02-13| 572.56
#2009-02-16| .
#2009-02-17| 538.08
#2009-02-18| 531.73
#2009-02-19| 525.47
#2009-02-20| 510.96
#2009-02-23| 497.44
#2009-02-24| 513.80
#2009-02-25| 511.39
#2009-02-26| 502.78
#2009-02-27| 492.23
#2009-03-02| 463.52
#2009-03-03| 450.84
#2009-03-04| 463.44
#2009-03-05| 443.08
#2009-03-06| 444.92
#2009-03-09| 436.30
#2009-03-10| 454.63
#2009-03-11| 453.70
#2009-03-12| 464.75
#2009-03-13| 471.50
#2009-03-16| 479.11
#2009-03-17| 491.42
#2009-03-18| 503.27
#2009-03-19| 514.57
#2009-03-20| 510.40
#2009-03-23| 534.51
#2009-03-24| 519.10
#2009-03-25| 519.83
#2009-03-26| 530.10
#2009-03-27| 519.34
#2009-03-30| 509.11
#2009-03-31| 516.51
#2009-04-01| 519.38
#2009-04-02| 524.04
#2009-04-03| 524.67
#2009-04-06| 518.80
#2009-04-07| 510.72
#2009-04-08| 515.75
#2009-04-09| 519.73
#2009-04-10| .
#2009-04-13| 518.04
#2009-04-14| 511.44
#2009-04-15| 516.18
#2009-04-16| 520.26
#2009-04-17| 520.91
#2009-04-20| 511.00
#2009-04-21| 516.80
#2009-04-22| 511.03
#2009-04-23| 511.28
#2009-04-24| 513.11
#2009-04-27| 515.64
#2009-04-28| 516.34
#2009-04-29| 524.30
#2009-04-30| 519.54
#2009-05-01| 532.13
#2009-05-04| 543.25
#2009-05-05| 537.78
#2009-05-06| 536.38
#2009-05-07| 537.44
#2009-05-08| 545.12
#2009-05-11| 540.86
#2009-05-12| 540.16
#2009-05-13| 524.56
#2009-05-14| 521.74
#2009-05-15| 510.89
#2009-05-18| 518.61
#2009-05-19| 523.69
#2009-05-20| 518.24
#2009-05-21| 511.41
#2009-05-22| 513.21
#2009-05-25| .
#2009-05-26| 528.91
#2009-05-27| 515.59
#2009-05-28| 528.04
#2009-05-29| 531.62
#2009-06-01| 547.59
#2009-06-02| 544.43
#2009-06-03| 536.36
#2009-06-04| 539.38
#2009-06-05| 540.90
#2009-06-08| 542.61
#2009-06-09| 541.09
#2009-06-10| 546.52
#2009-06-11| 557.79
#2009-06-12| 562.68
#2009-06-15| 553.47
#2009-06-16| 548.88
#2009-06-17| 549.17
#2009-06-18| 558.09
#2009-06-19| 551.37
#2009-06-22| 549.86
#2009-06-23| 542.24
#2009-06-24| 543.49
#2009-06-25| 554.37
#2009-06-26| 551.83
#2009-06-29| 559.86
#2009-06-30| 556.11
#2009-07-01| 564.66
#2009-07-02| 546.99
#2009-07-03| .
#2009-07-06| 550.59
#2009-07-07| 538.83
#2009-07-08| 536.46
#2009-07-09| 538.42
#2009-07-10| 537.95
#2009-07-13| 545.95
#2009-07-14| 549.01
#2009-07-15| 560.71
#2009-07-16| 562.76
#2009-07-17| 561.37
#2009-07-20| 566.67
#2009-07-21| 572.35
#2009-07-22| 571.19
#2009-07-23| 586.67
#2009-07-24| 594.99
#2009-07-27| 597.23
#2009-07-28| 593.25
#2009-07-29| 588.68
#2009-07-30| 596.43
#2009-07-31| 593.82
#2009-08-03| 599.84
#2009-08-04| 599.53
#2009-08-05| 591.47
#2009-08-06| 590.53
#2009-08-07| 599.83
#2009-08-10| 602.79
#2009-08-11| 600.54
#2009-08-12| 600.15
#2009-08-13| 599.40
#2009-08-14| 597.17
#2009-08-17| 590.78
#2009-08-18| 592.58
#2009-08-19| 597.63
#2009-08-20| 602.04
#2009-08-21| 611.62
#2009-08-24| 613.80
#2009-08-25| 611.61
#2009-08-26| 612.04
#2009-08-27| 608.68
#2009-08-28| 606.93
#2009-08-31| 597.83
#2009-09-01| 591.23
#2009-09-02| 587.52
#2009-09-03| 588.58
#2009-09-04| 592.85
#2009-09-07| .
#2009-09-08| 596.45
#2009-09-09| 595.84
#2009-09-10| 596.95
#2009-09-11| 597.93
#2009-09-14| 602.26
#2009-09-15| 607.66
#2009-09-16| 615.16
#2009-09-17| 613.68
#2009-09-18| 615.65
#2009-09-21| 610.99
#2009-09-22| 612.51
#2009-09-23| 608.68
#2009-09-24| 606.01
#2009-09-25| 605.10
#2009-09-28| 611.60
#2009-09-29| 613.14
#2009-09-30| 608.54
#2009-10-01| 599.01
#2009-10-02| 593.46
#2009-10-05| 603.02
#2009-10-06| 608.11
#2009-10-07| 608.68
#2009-10-08| 613.83
#2009-10-09| 616.41
#2009-10-12| 620.43
#2009-10-13| 617.83
#2009-10-14| 621.86
#2009-10-15| 628.35
#2009-10-16| 626.87
#2009-10-19| 634.95
#2009-10-20| 631.53
#2009-10-21| 630.92
#2009-10-22| 632.01
#2009-10-23| 623.81
#2009-10-26| 615.79
#2009-10-27| 615.80
#2009-10-28| 608.26
#2009-10-29| 619.79
#2009-10-30| 604.75
#2009-11-02| 601.52
#2009-11-03| 602.48
#2009-11-04| 605.42
#2009-11-05| 615.32
#2009-11-06| 612.94
#2009-11-09| 625.95
#2009-11-10| 624.63
#2009-11-11| 623.65
#2009-11-12| 614.95
#2009-11-13| 619.85
#2009-11-16| 627.50
#2009-11-17| 629.63
#2009-11-18| 625.73
#2009-11-19| 617.08
#2009-11-20| 617.03
#2009-11-23| 625.51
#2009-11-24| 628.75
#2009-11-25| 634.92
#2009-11-26| .
#2009-11-27| 625.50
#2009-11-30| 629.04
#2009-12-01| 639.38
#2009-12-02| 644.99
#2009-12-03| 644.48
#2009-12-04| 644.76
#2009-12-07| 648.83
#2009-12-08| 645.23
#2009-12-09| 643.94
#2009-12-10| 651.65
#2009-12-11| 661.01
#2009-12-14| 667.53
#2009-12-15| 665.91
#2009-12-16| 666.65
#2009-12-17| 662.68
#2009-12-18| 663.77
#2009-12-21| 668.62
#2009-12-22| 668.43
#2009-12-23| 671.28
#2009-12-24| 675.19
#2009-12-25| .
#2009-12-28| 676.17
#2009-12-29| 676.35
#2009-12-30| 675.99
#2009-12-31| 667.17
#2010-01-01| .
#2010-01-04| 670.33
#2010-01-05| 664.50
#2010-01-06| 664.37
#2010-01-07| 662.55
#2010-01-08| 662.55
#2010-01-11| 668.60
#2010-01-12| 666.86
#2010-01-13| 671.80
#2010-01-14| 674.16
#2010-01-15| 667.62
#2010-01-18| .
#2010-01-19| 678.00
#2010-01-20| 672.94
#2010-01-21| 666.29
#2010-01-22| 653.96
#2010-01-25| 659.87
#2010-01-26| 659.91
#2010-01-27| 653.95
#2010-01-28| 649.85
#2010-01-29| 643.18
#2010-02-01| 651.21
#2010-02-02| 658.22
#2010-02-03| 653.04
#2010-02-04| 636.00
#2010-02-05| 634.74
#2010-02-08| 628.61
#2010-02-09| 635.67
#2010-02-10| 628.48
#2010-02-11| 632.72
#2010-02-12| 631.86
#2010-02-15| .
#2010-02-16| 640.82
#2010-02-17| 642.63
#2010-02-18| 646.78
#2010-02-19| 654.88
#2010-02-22| 651.16
#2010-02-23| 644.97
#2010-02-24| 648.08
#2010-02-25| 650.48
#2010-02-26| 645.69
#2010-03-01| 652.23
#2010-03-02| 653.92
#2010-03-03| 654.79
#2010-03-04| 653.98
#2010-03-05| 662.21
#2010-03-08| 663.38
#2010-03-09| 662.46
#2010-03-10| 662.32
#2010-03-11| 663.17
#2010-03-12| 660.60
#2010-03-15| 660.58
#2010-03-16| 665.74
#2010-03-17| 667.48
#2010-03-18| 667.10
#2010-03-19| 663.25
#2010-03-22| 660.44
#2010-03-23| 663.99
#2010-03-24| 658.86
#2010-03-25| 654.78
#2010-03-26| 657.03
#2010-03-29| 666.03
#2010-03-30| 664.81
#2010-03-31| 661.59
#2010-04-01| 670.17
#2010-04-02| .
#2010-04-05| 677.07
#2010-04-06| 680.69
#2010-04-07| 674.47
#2010-04-08| 669.74
#2010-04-09| 675.76
#2010-04-12| 676.14
#2010-04-13| 673.54
#2010-04-14| 675.78
#2010-04-15| 676.04
#2010-04-16| 668.95
#2010-04-19| 670.39
#2010-04-20| 677.70
#2010-04-21| 678.20
#2010-04-22| 682.11
#2010-04-23| 688.93
#2010-04-26| 686.08
#2010-04-27| 671.41
#2010-04-28| 681.53
#2010-04-29| 683.10
#2010-04-30| 682.67
#2010-05-03| 693.10
#2010-05-04| 681.69
#2010-05-05| 672.23
#2010-05-06| 651.68
#2010-05-07| 643.13
#2010-05-10| 668.21
#2010-05-11| 669.98
#2010-05-12| 675.34
#2010-05-13| 671.85
#2010-05-14| 664.24
#2010-05-17| 663.41
#2010-05-18| 658.50
#2010-05-19| 648.61
#2010-05-20| 621.65
#2010-05-21| 624.89
#2010-05-24| 619.66
#2010-05-25| 614.92
#2010-05-26| 615.73
#2010-05-27| 630.84
#2010-05-28| 631.58
#2010-05-31| .
#2010-06-01| 615.40
#2010-06-02| 630.71
#2010-06-03| 637.41
#2010-06-04| 615.03
#2010-06-07| 614.18
#2010-06-08| 625.35
#2010-06-09| 620.80
#2010-06-10| 639.37
#2010-06-11| 641.90
#2010-06-14| 644.41
#2010-06-15| 658.57
#2010-06-16| 661.27
#2010-06-17| 666.36
#2010-06-18| 667.45
#2010-06-21| 663.47
#2010-06-22| 648.18
#2010-06-23| 641.78
#2010-06-24| 639.17
#2010-06-25| 644.14
#2010-06-28| 647.53
#2010-06-29| 632.10
#2010-06-30| 628.10
#2010-07-01| 595.17
#2010-07-02| 596.70
#2010-07-05| .
#2010-07-06| 603.75
#2010-07-07| 622.77
#2010-07-08| 627.53
#2010-07-09| 630.30
#2010-07-12| 631.27
#2010-07-13| 635.44
#2010-07-14| 634.41
#2010-07-15| 637.36
#2010-07-16| 624.59
#2010-07-19| 632.58
#2010-07-20| 639.19
#2010-07-21| 629.09
#2010-07-22| 641.35
#2010-07-23| 642.56
#2010-07-26| 650.46
#2010-07-27| 655.92
#2010-07-28| 649.71
#2010-07-29| 640.94
#2010-07-30| 638.45
#2010-08-02| 651.25
#2010-08-03| 651.69
#2010-08-04| 654.65
#2010-08-05| 660.48
#2010-08-06| 660.41
#2010-08-09| 663.50
#2010-08-10| 663.89
#2010-08-11| 646.04
#2010-08-12| 641.74
#2010-08-13| 643.99
#2010-08-16| 643.18
#2010-08-17| 651.15
#2010-08-18| 649.14
#2010-08-19| 639.28
#2010-08-20| 637.65
#2010-08-23| 639.62
#2010-08-24| 639.09
#2010-08-25| 641.23
#2010-08-26| 638.60
#2010-08-27| 648.74
#2010-08-30| 638.36
#2010-08-31| 638.39
#2010-09-01| 654.61
#2010-09-02| 654.89
#2010-09-03| 659.90
#2010-09-06| .
#2010-09-07| 653.45
#2010-09-08| 649.73
#2010-09-09| 654.79
#2010-09-10| 656.87
#2010-09-13| 662.10
#2010-09-14| 662.03
#2010-09-15| 659.41
#2010-09-16| 656.12
#2010-09-17| 655.12
#2010-09-20| 664.39
#2010-09-21| 660.90
#2010-09-22| 664.89
#2010-09-23| 658.01
#2010-09-24| 671.74
#2010-09-27| 671.23
#2010-09-28| 674.09
#2010-09-29| 674.02
#2010-09-30| 673.97
#2010-10-01| 680.27
#2010-10-04| 676.45
#2010-10-05| 684.69
#2010-10-06| 682.76
#2010-10-07| 683.43
#2010-10-08| 685.66
#2010-10-11| 685.96
#2010-10-12| 683.68
#2010-10-13| 685.82
#2010-10-14| 684.74
#2010-10-15| 687.23
#2010-10-18| 691.21
#2010-10-19| 686.00
#2010-10-20| 690.87
#2010-10-21| 688.30
#2010-10-22| 689.72
#2010-10-25| 689.59
#2010-10-26| 688.45
#2010-10-27| 686.73
#2010-10-28| 690.97
#2010-10-29| 693.60
#2010-11-01| 691.00
#2010-11-02| 699.40
#2010-11-03| 697.53
#2010-11-04| 707.68
#2010-11-05| 707.68
#2010-11-08| 704.25
#2010-11-09| 699.32
#2010-11-10| 699.28
#2010-11-11| 699.40
#2010-11-12| 693.20
#2010-11-15| 695.08
#2010-11-16| 683.00
#2010-11-17| 683.62
#2010-11-18| 688.72
#2010-11-19| 688.26
#2010-11-22| 691.33
#2010-11-23| 684.37
#2010-11-24| 690.61
#2010-11-25| .
#2010-11-26| 686.65
#2010-11-29| 683.76
#2010-11-30| 682.98
#2010-12-01| 691.94
#2010-12-02| 697.41
#2010-12-03| 697.50
#2010-12-06| 694.88
#2010-12-07| 691.42
#2010-12-08| 690.64
#2010-12-09| 692.24
#2010-12-10| 695.08
#2010-12-13| 697.71
#2010-12-14| 700.00
#2010-12-15| 693.43
#2010-12-16| 697.26
#2010-12-17| 698.73
#2010-12-20| 700.43
#2010-12-21| 702.04
#2010-12-22| 703.10
#2010-12-23| 703.47
#2010-12-24| .
#2010-12-27| 703.76
#2010-12-28| 705.63
#2010-12-29| 705.81
#2010-12-30| 703.87
#2010-12-31| 702.55
#2011-01-03| 706.49
#2011-01-04| 706.93
#2011-01-05| 705.15
#2011-01-06| 702.92
#2011-01-07| 705.90
#2011-01-10| 703.34
#2011-01-11| 707.59
#2011-01-12| 711.42
#2011-01-13| 710.96
#2011-01-14| 715.83
#2011-01-17| .
#2011-01-18| 717.54
#2011-01-19| 715.29
#2011-01-20| 715.65
#2011-01-21| 717.06
#2011-01-24| 721.70
#2011-01-25| 720.25
#2011-01-26| 721.98
#2011-01-27| 724.15
#2011-01-28| 715.40
#2011-01-31| 719.34
#2011-02-01| 727.37
#2011-02-02| 724.14
#2011-02-03| 725.20
#2011-02-04| 722.89
#2011-02-07| 728.37
#2011-02-08| 728.84
#2011-02-09| 722.31
#2011-02-10| 724.24
#2011-02-11| 723.95
#2011-02-14| 723.00
#2011-02-15| 725.69
#2011-02-16| 725.67
#2011-02-17| 730.40
#2011-02-18| 731.18
#2011-02-21| .
#2011-02-22| 725.95
#2011-02-23| 722.06
#2011-02-24| 720.02
#2011-02-25| 727.31
#2011-02-28| 732.56
#2011-03-01| 725.61
#2011-03-02| 728.37
#2011-03-03| 738.04
#2011-03-04| 734.23
#2011-03-07| 733.48
#2011-03-08| 739.08
#2011-03-09| 741.84
#2011-03-10| 726.22
#2011-03-11| 729.45
#2011-03-14| 723.17
#2011-03-15| 712.24
#2011-03-16| 704.63
#2011-03-17| 710.83
#2011-03-18| 716.73
#2011-03-21| 728.71
#2011-03-22| 727.67
#2011-03-23| 726.88
#2011-03-24| 731.15
#2011-03-25| 733.62
#2011-03-28| 729.84
#2011-03-29| 734.72
#2011-03-30| 743.66
#2011-03-31| 744.44
#2011-04-01| 751.21
#2011-04-04| 751.86
#2011-04-05| 750.37
#2011-04-06| 751.56
#2011-04-07| 745.30
#2011-04-08| 744.32
#2011-04-11| 738.14
#2011-04-12| 729.59
#2011-04-13| 731.95
#2011-04-14| 735.85
#2011-04-15| 744.64
#2011-04-18| 735.43
#2011-04-19| 735.75
#2011-04-20| 747.99
#2011-04-21| 749.54
#2011-04-22| .
#2011-04-25| 750.81
#2011-04-26| 757.89
#2011-04-27| 762.74
#2011-04-28| 767.34
#2011-04-29| 770.33
#2011-05-02| 769.66
#2011-05-03| 767.10
#2011-05-04| 762.77
#2011-05-05| 755.95
#2011-05-06| 761.88
#2011-05-09| 769.22
#2011-05-10| 777.73
#2011-05-11| 766.82
#2011-05-12| 770.11
#2011-05-13| 765.96
#2011-05-16| 762.93
#2011-05-17| 762.80
#2011-05-18| 764.45
#2011-05-19| 766.80
#2011-05-20| 765.99
#2011-05-23| 756.04
#2011-05-24| 754.87
#2011-05-25| 758.15
#2011-05-26| 757.72
#2011-05-27| 758.76
#2011-05-30| .
#2011-05-31| 765.79
#2011-06-01| 755.19
#2011-06-02| 752.77
#2011-06-03| 747.14
#2011-06-06| 740.26
#2011-06-07| 741.80
#2011-06-08| 742.96
#2011-06-09| 742.46
#2011-06-10| 737.99
#2011-06-13| 739.30
#2011-06-14| 744.71
#2011-06-15| 735.22
#2011-06-16| 739.63
#2011-06-17| 744.85
#2011-06-20| 749.14
#2011-06-21| 753.10
#2011-06-22| 748.53
#2011-06-23| 742.90
#2011-06-24| 743.41
#2011-06-27| 747.71
#2011-06-28| 751.99
#2011-06-29| 757.38
#2011-06-30| 760.06
#2011-07-01| 771.72
#2011-07-04| .
#2011-07-05| 769.74
#2011-07-06| 771.78
#2011-07-07| 772.67
#2011-07-08| 769.48
#2011-07-11| 759.84
#2011-07-12| 761.54
#2011-07-13| 760.32
#2011-07-14| 756.63
#2011-07-15| 760.68
#2011-07-18| 752.60
#2011-07-19| 760.00
#2011-07-20| 763.10
#2011-07-21| 774.55
#2011-07-22| 770.82
#2011-07-25| 768.48
#2011-07-26| 763.21
#2011-07-27| 757.77
#2011-07-28| 752.56
#2011-07-29| 748.49
#2011-08-01| 750.18
#2011-08-02| 738.63
#2011-08-03| 737.52
#2011-08-04| 707.66
#2011-08-05| 706.37
#2011-08-08| 661.85
#2011-08-09| 697.19
#2011-08-10| 677.99
#2011-08-11| 712.06
#2011-08-12| 706.25
#2011-08-15| 729.89
#2011-08-16| 726.31
#2011-08-17| 730.50
#2011-08-18| 714.76
#2011-08-19| 707.96
#2011-08-22| 707.18
#2011-08-23| 724.29
#2011-08-24| 740.70
#2011-08-25| 729.02
#2011-08-26| 734.91
#2011-08-29| 749.86
#2011-08-30| 750.07
#2011-08-31| 754.88
#2011-09-01| 752.10
#2011-09-02| 741.01
#2011-09-05| .
#2011-09-06| 732.42
#2011-09-07| 746.12
#2011-09-08| 745.71
#2011-09-09| 727.94
#2011-09-12| 732.08
#2011-09-13| 737.10
#2011-09-14| 745.44
#2011-09-15| 753.84
#2011-09-16| 757.74
#2011-09-19| 754.75
#2011-09-20| 760.44
#2011-09-21| 742.91
#2011-09-22| 725.74
#2011-09-23| 731.12
#2011-09-26| 739.51
#2011-09-27| 746.24
#2011-09-28| 734.12
#2011-09-29| 748.46
#2011-09-30| 739.06
#2011-10-03| 720.52
#2011-10-04| 724.72
#2011-10-05| 730.52
#2011-10-06| 743.00
#2011-10-07| 741.96
#2011-10-10| 761.49
#2011-10-11| 753.92
#2011-10-12| 751.07
#2011-10-13| 755.80
#2011-10-14| 763.28
#2011-10-17| 764.92
#2011-10-18| 774.66
#2011-10-19| 774.00
#2011-10-20| 777.08
#2011-10-21| 791.07
#2011-10-24| 794.70
#2011-10-25| 782.55
#2011-10-26| 787.33
#2011-10-27| 806.28
#2011-10-28| 801.98
#2011-10-31| 792.48
#2011-11-01| 772.43
#2011-11-02| 785.81
#2011-11-03| 799.41
#2011-11-04| 798.26
#2011-11-07| 801.93
#2011-11-08| 805.03
#2011-11-09| 785.29
#2011-11-10| 791.39
#2011-11-11| 803.40
#2011-11-14| 793.67
#2011-11-15| 796.75
#2011-11-16| 785.74
#2011-11-17| 782.77
#2011-11-18| 787.63
#2011-11-21| 774.75
#2011-11-22| 769.80
#2011-11-23| 758.12
#2011-11-24| .
#2011-11-25| 761.29
#2011-11-28| 770.99
#2011-11-29| 781.38
#2011-11-30| 804.60
#2011-12-01| 802.40
#2011-12-02| 797.37
#2011-12-05| 801.01
#2011-12-06| 801.20
#2011-12-07| 798.39
#2011-12-08| 784.62
#2011-12-09| 798.18
#2011-12-12| 788.36
#2011-12-13| 792.41
#2011-12-14| 783.48
#2011-12-15| 794.24
#2011-12-16| 796.49
#2011-12-19| 790.65
#2011-12-20| 810.04
#2011-12-21| 819.63
#2011-12-22| 819.58
#2011-12-23| 827.51
#2011-12-26| .
#2011-12-27| 833.47
#2011-12-28| 827.60
#2011-12-29| 835.08
#2011-12-30| 829.92
#2012-01-02| .
#2012-01-03| 822.42
#2012-01-04| 821.12
#2012-01-05| 821.13
#2012-01-06| 816.57
#2012-01-09| 815.82
#2012-01-10| 817.51
#2012-01-11| 812.46
#2012-01-12| 810.87
#2012-01-13| 813.12
#2012-01-16| .
#2012-01-17| 816.71
#2012-01-18| 816.12
#2012-01-19| 811.22
#2012-01-20| 814.87
#2012-01-23| 816.87
#2012-01-24| 811.53
#2012-01-25| 819.95
#2012-01-26| 824.35
#2012-01-27| 814.80
#2012-01-30| 810.68
#2012-01-31| 812.51
#2012-02-01| 817.95
#2012-02-02| 813.04
#2012-02-03| 816.22
#2012-02-06| 813.76
#2012-02-07| 821.91
#2012-02-08| 819.39
#2012-02-09| 817.69
#2012-02-10| 812.26
#2012-02-13| 812.74
#2012-02-14| 811.94
#2012-02-15| 804.19
#2012-02-16| 812.54
#2012-02-17| 814.36
#2012-02-20| .
#2012-02-21| 814.41
#2012-02-22| 815.35
#2012-02-23| 818.87
#2012-02-24| 820.69
#2012-02-27| 816.59
#2012-02-28| 812.49
#2012-02-29| 816.67
#2012-03-01| 817.29
#2012-03-02| 815.23
#2012-03-05| 816.34
#2012-03-06| 810.31
#2012-03-07| 811.41
#2012-03-08| 817.97
#2012-03-09| 820.45
#2012-03-12| 828.07
#2012-03-13| 830.47
#2012-03-14| 819.89
#2012-03-15| 819.25
#2012-03-16| 815.72
#2012-03-19| 813.01
#2012-03-20| 812.84
#2012-03-21| 812.12
#2012-03-22| 810.75
#2012-03-23| 811.27
#2012-03-26| 817.77
#2012-03-27| 820.20
#2012-03-28| 813.03
#2012-03-29| 816.01
#2012-03-30| 819.59
#2012-04-02| 824.29
#2012-04-03| 826.27
#2012-04-04| 822.67
#2012-04-05| 817.41
#2012-04-06| .
#2012-04-09| 811.54
#2012-04-10| 798.42
#2012-04-11| 799.49
#2012-04-12| 803.89
#2012-04-13| 800.59
#2012-04-16| 805.18
#2012-04-17| 814.06
#2012-04-18| 812.17
#2012-04-19| 809.43
#2012-04-20| 817.62
#2012-04-23| 809.56
#2012-04-24| 817.55
#2012-04-25| 823.44
#2012-04-26| 827.26
#2012-04-27| 832.72
#2012-04-30| 835.82
#2012-05-01| 842.77
#2012-05-02| 835.71
#2012-05-03| 829.93
#2012-05-04| 831.54
#2012-05-07| 829.84
#2012-05-08| 831.19
#2012-05-09| 828.43
#2012-05-10| 837.65
#2012-05-11| 836.20
#2012-05-14| 830.27
#2012-05-15| 826.00
#2012-05-16| 822.66
#2012-05-17| 815.13
#2012-05-18| 812.19
#2012-05-21| 818.19
#2012-05-22| 824.08
#2012-05-23| 818.01
#2012-05-24| 825.55
#2012-05-25| 827.88
#2012-05-28| .
#2012-05-29| 832.71
#2012-05-30| 823.92
#2012-05-31| 829.93
#2012-06-01| 823.36
#2012-06-04| 823.09
#2012-06-05| 827.78
#2012-06-06| 839.56
#2012-06-07| 842.67
#2012-06-08| 845.39
#2012-06-11| 841.14
#2012-06-12| 845.27
#2012-06-13| 842.32
#2012-06-14| 848.33
#2012-06-15| 853.25
#2012-06-18| 855.79
#2012-06-19| 856.89
#2012-06-20| 849.84
#2012-06-21| 838.35
#2012-06-22| 843.36
#2012-06-25| 839.21
#2012-06-26| 842.02
#2012-06-27| 850.96
#2012-06-28| 855.57
#2012-06-29| 859.11
#2012-07-02| 866.68
#2012-07-03| 864.45
#2012-07-04| .
#2012-07-05| 861.03
#2012-07-06| 855.87
#2012-07-09| 851.42
#2012-07-10| 852.87
#2012-07-11| 856.21
#2012-07-12| 858.10
#2012-07-13| 867.25
#2012-07-16| 866.19
#2012-07-17| 868.35
#2012-07-18| 872.15
#2012-07-19| 873.33
#2012-07-20| 876.10
#2012-07-23| 868.12
#2012-07-24| 860.09
#2012-07-25| 858.01
#2012-07-26| 870.64
#2012-07-27| 882.11
#2012-07-30| 885.81
#2012-07-31| 878.81
#2012-08-01| 875.65
#2012-08-02| 866.29
#2012-08-03| 879.08
#2012-08-06| 879.78
#2012-08-07| 876.71
#2012-08-08| 872.05
#2012-08-09| 870.47
#2012-08-10| 872.55
#2012-08-13| 869.48
#2012-08-14| 871.74
#2012-08-15| 865.22
#2012-08-16| 862.48
#2012-08-17| 859.26
#2012-08-20| 859.66
#2012-08-21| 854.65
#2012-08-22| 853.03
#2012-08-23| 844.25
#2012-08-24| 847.64
#2012-08-27| 848.90
#2012-08-28| 847.45
#2012-08-29| 846.87
#2012-08-30| 841.97
#2012-08-31| 839.72
#2012-09-03| .
#2012-09-04| 846.03
#2012-09-05| 843.24
#2012-09-06| 853.29
#2012-09-07| 851.27
#2012-09-10| 850.69
#2012-09-11| 848.91
#2012-09-12| 844.64
#2012-09-13| 854.59
#2012-09-14| 847.88
#2012-09-17| 844.65
#2012-09-18| 839.68
#2012-09-19| 841.59
#2012-09-20| 844.32
#2012-09-21| 846.35
#2012-09-24| 854.09
#2012-09-25| 851.32
#2012-09-26| 850.46
#2012-09-27| 848.50
#2012-09-28| 853.32
#2012-10-01| 850.17
#2012-10-02| 854.11
#2012-10-03| 858.01
#2012-10-04| 864.12
#2012-10-05| 862.84
#2012-10-08| 862.71
#2012-10-09| 861.01
#2012-10-10| 856.20
#2012-10-11| 854.61
#2012-10-12| 849.50
#2012-10-15| 854.99
#2012-10-16| 860.34
#2012-10-17| 870.64
#2012-10-18| 869.39
#2012-10-19| 862.99
#2012-10-22| 860.09
#2012-10-23| 852.26
#2012-10-24| 848.46
#2012-10-25| 855.59
#2012-10-26| 856.60
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 862.42
#2012-11-01| 860.41
#2012-11-02| 852.65
#2012-11-05| 846.07
#2012-11-06| 850.84
#2012-11-07| 831.43
#2012-11-08| 825.97
#2012-11-09| 820.14
#2012-11-12| 815.04
#2012-11-13| 817.37
#2012-11-14| 806.66
#2012-11-15| 798.04
#2012-11-16| 812.49
#2012-11-19| 814.19
#2012-11-20| 815.35
#2012-11-21| 813.50
#2012-11-22| .
#2012-11-23| 813.87
#2012-11-26| 820.40
#2012-11-27| 820.84
#2012-11-28| 824.38
#2012-11-29| 827.79
#2012-11-30| 837.02
#2012-12-03| 835.67
#2012-12-04| 831.17
#2012-12-05| 841.38
#2012-12-06| 839.79
#2012-12-07| 839.21
#2012-12-10| 840.13
#2012-12-11| 841.37
#2012-12-12| 840.25
#2012-12-13| 836.58
#2012-12-14| 834.13
#2012-12-17| 846.62
#2012-12-18| 850.92
#2012-12-19| 845.29
#2012-12-20| 848.97
#2012-12-21| 843.61
#2012-12-24| 842.08
#2012-12-25| 842.08
#2012-12-26| 833.42
#2012-12-27| 830.17
#2012-12-28| 824.50
#2012-12-31| 835.25
#2013-01-01| 835.25
#2013-01-02| 852.65
#2013-01-03| 852.09
#2013-01-04| 855.80
#2013-01-07| 847.78
#2013-01-08| 845.81
#2013-01-09| 847.69
#2013-01-10| 853.35
#2013-01-11| 855.94
#2013-01-14| 855.75
#2013-01-15| 859.83
#2013-01-16| 855.84
#2013-01-17| 860.19
#2013-01-18| 866.88
#2013-01-21| 866.88
#2013-01-22| 875.58
#2013-01-23| 874.94
#2013-01-24| 876.58
#2013-01-25| 877.38
#2013-01-28| 877.29
#2013-01-29| 884.89
#2013-01-30| 885.97
#2013-01-31| 887.29
#2013-02-01| 893.93
#2013-02-04| 887.70
#2013-02-05| 892.51
#2013-02-06| 897.67
#2013-02-07| 899.16
#2013-02-08| 900.62
#2013-02-11| 901.89
#2013-02-12| 906.36
#2013-02-13| 903.65
#2013-02-14| 897.07
#2013-02-15| 896.94
#2013-02-18| 896.94
#2013-02-19| 906.67
#2013-02-20| 902.71
#2013-02-21| 899.39
#2013-02-22| 907.81
#2013-02-25| 896.70
#2013-02-26| 900.25
#2013-02-27| 907.87
#2013-02-28| 907.26
#2013-03-01| 908.49
#2013-03-04| 915.37
#2013-03-05| 921.73
#2013-03-06| 918.59
#2013-03-07| 913.40
#2013-03-08| 917.89
#2013-03-11| 922.12
#2013-03-12| 917.71
#2013-03-13| 919.20
#2013-03-14| 920.19
#2013-03-15| 924.37
#2013-03-18| 919.41
#2013-03-19| 921.45
#2013-03-20| 930.27
#2013-03-21| 929.04
#2013-03-22| 933.63
#2013-03-25| 931.74
#2013-03-26| 940.48
#2013-03-27| 943.98
#2013-03-28| 956.92
#2013-03-29| 956.92
#2013-04-01| 954.56
#2013-04-02| 958.32
#2013-04-03| 947.45
#2013-04-04| 952.76
#2013-04-05| 954.34
#2013-04-08| 965.97
#2013-04-09| 962.84
#2013-04-10| 969.81
#2013-04-11| 972.51
#2013-04-12| 972.56
#2013-04-15| 954.50
#2013-04-16| 969.78
#2013-04-17| 962.62
#2013-04-18| 967.32
#2013-04-19| 981.85
#2013-04-22| 980.62
#2013-04-23| 980.57
#2013-04-24| 983.37
#2013-04-25| 986.47
#2013-04-26| 983.33
#2013-04-29| 991.47
#2013-04-30| 994.16
#2013-05-01| 981.70
#2013-05-02| 982.33
#2013-05-03| 984.33
#2013-05-06| 973.40
#2013-05-07| 981.58
#2013-05-08| 974.62
#2013-05-09| 963.98
#2013-05-10| 965.30
#2013-05-13| 963.18
#2013-05-14| 969.99
#2013-05-15| 977.78
#2013-05-16| 968.84
#2013-05-17| 979.49
#2013-05-20| 978.49
#2013-05-21| 979.25
#2013-05-22| 960.79
#2013-05-23| 951.89
#2013-05-24| 943.76
#2013-05-27| 943.76
#2013-05-28| 941.77
#2013-05-29| 927.73
#2013-05-30| 931.90
#2013-05-31| 925.40
#2013-06-03| 928.18
#2013-06-04| 920.10
#2013-06-05| 910.72
#2013-06-06| 920.62
#2013-06-07| 927.43
#2013-06-10| 925.66
#2013-06-11| 918.03
#2013-06-12| 922.47
#2013-06-13| 938.55
#2013-06-14| 941.32
#2013-06-17| 943.54
#2013-06-18| 950.68
#2013-06-19| 931.01
#2013-06-20| 905.96
#2013-06-21| 912.96
#2013-06-24| 911.07
#2013-06-25| 921.76
#2013-06-26| 934.15
#2013-06-27| 937.45
#2013-06-28| 938.02
#2013-07-01| 929.51
#2013-07-02| 930.87
#2013-07-03| 930.69
#2013-07-04| 930.69
#2013-07-05| 930.47
#2013-07-08| 943.30
#2013-07-09| 952.23
#2013-07-10| 956.45
#2013-07-11| 968.62
#2013-07-12| 972.42
#2013-07-15| 986.17
#2013-07-16| 979.26
#2013-07-17| 980.72
#2013-07-18| 989.31
#2013-07-19| 990.15
#2013-07-22| 989.07
#2013-07-23| 993.84
#2013-07-24| 981.22
#2013-07-25|1001.79
#2013-07-26|1003.72
#2013-07-29|1002.25
#2013-07-30|1002.93
#2013-07-31|1001.99
#2013-08-01|1013.61
#2013-08-02|1011.99
#2013-08-05|1005.45
#2013-08-06|1000.31
#2013-08-07| 998.38
#2013-08-08| 998.19
#2013-08-09| 993.11
#2013-08-12| 990.51
#2013-08-13| 986.23
#2013-08-14| 973.07
#2013-08-15| 957.31
#2013-08-16| 947.96
#2013-08-19| 940.68
#2013-08-20| 948.49
#2013-08-21| 939.17
#2013-08-22| 944.13
#2013-08-23| 950.35
#2013-08-26| 944.48
#2013-08-27| 943.33
#2013-08-28| 945.08
#2013-08-29| 940.31
#2013-08-30| 937.77
#2013-09-02| 937.77
#2013-09-03| 927.81
#2013-09-04| 927.03
#2013-09-05| 923.19
#2013-09-06| 928.21
#2013-09-09| 932.15
#2013-09-10| 938.50
#2013-09-11| 930.92
#2013-09-12| 928.46
#2013-09-13| 934.25
#2013-09-16| 937.48
#2013-09-17| 943.98
#2013-09-18| 970.29
#2013-09-19| 967.22
#2013-09-20| 957.19
#2013-09-23| 967.47
#2013-09-24| 966.86
#2013-09-25| 961.52
#2013-09-26| 965.61
#2013-09-27| 958.41
#2013-09-30| 958.77
#2013-10-01| 963.42
#2013-10-02| 963.29
#2013-10-03| 952.05
#2013-10-04| 954.61
#2013-10-07| 948.69
#2013-10-08| 951.72
#2013-10-09| 952.98
#2013-10-10| 969.25
#2013-10-11| 976.21
#2013-10-14| 971.97
#2013-10-15| 959.44
#2013-10-16| 972.48
#2013-10-17| 986.54
#2013-10-18| 991.51
#2013-10-21| 991.84
#2013-10-22|1004.47
#2013-10-23|1005.28
#2013-10-24|1004.79
#2013-10-25|1014.85
#2013-10-28|1013.52
#2013-10-29|1017.18
#2013-10-30|1010.18
#2013-10-31|1007.21
#2013-11-01|1011.51
#2013-11-04|1013.67
#2013-11-05|1006.87
#2013-11-06|1017.81
#2013-11-07|1004.44
#2013-11-08|1002.20
#2013-11-11|1004.52
#2013-11-12| 994.89
#2013-11-13| 995.95
#2013-11-14|1002.07
#2013-11-15|1008.76
#2013-11-18|1005.51
#2013-11-19| 999.01
#2013-11-20| 987.75
#2013-11-21| 992.65
#2013-11-22| 998.71
#2013-11-25| 996.32
#2013-11-26| 986.76
#2013-11-27| 983.65
#2013-11-28| 983.65
#2013-11-29| 981.74
#2013-12-02| 976.78
#2013-12-03| 981.01
#2013-12-04| 981.13
#2013-12-05| 976.20
#2013-12-06| 986.78
#2013-12-09| 982.33
#2013-12-10| 974.00
#2013-12-11| 961.88
#2013-12-12| 964.71
#2013-12-13| 963.64
#2013-12-16| 968.33
#2013-12-17| 968.29
#2013-12-18| 983.01
#2013-12-19| 978.56
#2013-12-20| 990.52
#2013-12-23| 986.70
#2013-12-24| 990.44
#2013-12-25| 990.44
#2013-12-26| 988.18
#2013-12-27| 990.55
#2013-12-30| 992.77
#2013-12-31| 996.33
#2014-01-01| 996.33
#2014-01-02| 981.22
#2014-01-03| 980.78
#2014-01-06| 982.06
#2014-01-07| 992.24
#2014-01-08| 984.60
#2014-01-09| 986.80
#2014-01-10|1000.00
#2014-01-13| 986.92
#2014-01-14| 990.34
#2014-01-15| 989.15
#2014-01-16| 997.04
#2014-01-17| 998.42
#2014-01-20| .
#2014-01-21|1010.29
#2014-01-22|1011.88
#2014-01-23|1007.93
#2014-01-24| 995.44
#2014-01-27| 996.68
#2014-01-28|1002.73
#2014-01-29|1004.18
#2014-01-30|1019.32
#2014-01-31|1025.96
#2014-02-03|1013.13
#2014-02-04|1015.57
#2014-02-05|1007.19
#2014-02-06|1014.39
#2014-02-07|1019.86
#2014-02-10|1025.73
#2014-02-11|1034.98
#2014-02-12|1028.61
#2014-02-13|1037.00
#2014-02-14|1040.27
#2014-02-17| .
#2014-02-18|1043.94
#2014-02-19|1040.79
#2014-02-20|1047.42
#2014-02-21|1050.13
#2014-02-24|1047.11
#2014-02-25|1043.91
#2014-02-26|1038.76
#2014-02-27|1038.13
#2014-02-28|1045.25
#2014-03-03|1035.91
#2014-03-04|1045.90
#2014-03-05|1038.93
#2014-03-06|1035.71
#2014-03-07|1035.64
#2014-03-10|1033.09
#2014-03-11|1028.20
#2014-03-12|1037.10
#2014-03-13|1044.17
#2014-03-14|1050.15
#2014-03-17|1056.16
#2014-03-18|1055.15
#2014-03-19|1039.87
#2014-03-20|1038.00
#2014-03-21|1039.10
#2014-03-24|1038.56
#2014-03-25|1042.00
#2014-03-26|1036.81
#2014-03-27|1045.58
#2014-03-28|1046.06
#2014-03-31|1056.85
#2014-04-01|1055.76
#2014-04-02|1054.62
#2014-04-03|1056.65
#2014-04-04|1057.49
#2014-04-07|1052.29
#2014-04-08|1064.98
#2014-04-09|1064.67
#2014-04-10|1060.97
#2014-04-11|1060.11
#2014-04-14|1066.21
#2014-04-15|1078.02
#2014-04-16|1089.39
#2014-04-17|1081.42
#2014-04-18| .
#2014-04-21|1079.81
#2014-04-22|1082.73
#2014-04-23|1083.95
#2014-04-24|1085.81
#2014-04-25|1095.41
#2014-04-28|1101.07
#2014-04-29|1098.41
#2014-04-30|1101.41
#2014-05-01|1104.07
#2014-05-02|1086.49
#2014-05-05|1095.04
#2014-05-06|1089.00
#2014-05-07|1101.82
#2014-05-08|1091.12
#2014-05-09|1078.03
#2014-05-12|1074.26
#2014-05-13|1074.21
#2014-05-14|1078.22
#2014-05-15|1075.65
#2014-05-16|1077.90
#2014-05-19|1067.84
#2014-05-20|1069.13
#2014-05-21|1071.17
#2014-05-22|1081.11
#2014-05-23|1082.31
#2014-05-26| .
#2014-05-27|1082.58
#2014-05-28|1086.78
#2014-05-29|1086.24
#2014-05-30|1090.87
#2014-06-02|1092.07
#2014-06-03|1089.83
#2014-06-04|1091.20
#2014-06-05|1101.56
#2014-06-06|1098.86
#2014-06-09|1094.47
#2014-06-10|1087.54
#2014-06-11|1077.76
#2014-06-12|1083.31
#2014-06-13|1089.27
#2014-06-16|1098.42
#2014-06-17|1093.93
#2014-06-18|1112.25
#2014-06-19|1121.86
#2014-06-20|1116.49
#2014-06-23|1118.75
#2014-06-24|1121.07
#2014-06-25|1130.68
#2014-06-26|1132.14
#2014-06-27|1135.88
#2014-06-30|1143.00
#2014-07-01|1136.16
#2014-07-02|1119.84
#2014-07-03|1110.53
#2014-07-04| .
#2014-07-07|1111.21
#2014-07-08|1118.26
#2014-07-09|1118.34
#2014-07-10|1123.35
#2014-07-11|1119.59
#2014-07-14|1112.18
#2014-07-15|1114.77
#2014-07-16|1117.99
#2014-07-17|1111.19
#2014-07-18|1123.82
#2014-07-21|1121.69
#2014-07-22|1124.84
#2014-07-23|1122.96
#2014-07-24|1127.14
#2014-07-25|1116.67
#2014-07-28|1129.45
#2014-07-29|1121.94
#2014-07-30|1106.41
#2014-07-31|1086.16
#2014-08-01|1088.34
#2014-08-04|1083.93
#2014-08-05|1066.67
#2014-08-06|1055.57
#2014-08-07|1063.02
#2014-08-08|1081.21
#2014-08-11|1079.44
#2014-08-12|1079.92
#2014-08-13|1083.11
#2014-08-14|1094.68
#2014-08-15|1100.49
#2014-08-18|1098.49
#2014-08-19|1111.65
#2014-08-20|1112.67
#2014-08-21|1114.39
#2014-08-22|1110.37
#2014-08-25|1115.01
#2014-08-26|1107.74
#2014-08-27|1117.79
#2014-08-28|1125.44
#2014-08-29|1133.47
#2014-09-01| .
#2014-09-02|1127.76
#2014-09-03|1133.30
#2014-09-04|1132.60
#2014-09-05|1144.82
#2014-09-08|1141.02
#2014-09-09|1127.11
#2014-09-10|1120.54
#2014-09-11|1127.82
#2014-09-12|1104.99
#2014-09-15|1109.08
#2014-09-16|1120.55
#2014-09-17|1118.69
#2014-09-18|1110.20
#2014-09-19|1116.91
#2014-09-22|1106.00
#2014-09-23|1099.23
#2014-09-24|1096.82
#2014-09-25|1091.06
#2014-09-26|1095.09
#2014-09-29|1103.10
#2014-09-30|1105.24
#2014-10-01|1104.12
#2014-10-02|1100.82
#2014-10-03|1109.19
#2014-10-06|1109.55
#2014-10-07|1105.87
#2014-10-08|1124.00
#2014-10-09|1098.15
#2014-10-10|1102.56
#2014-10-13|1090.79
#2014-10-14|1096.17
#2014-10-15|1091.37
#2014-10-16|1098.88
#2014-10-17|1108.63
#2014-10-20|1124.47
#2014-10-21|1134.80
#2014-10-22|1135.99
#2014-10-23|1143.54
#2014-10-24|1149.29
#2014-10-27|1148.23
#2014-10-28|1157.26
#2014-10-29|1151.03
#2014-10-30|1167.86
#2014-10-31|1168.02
#2014-11-03|1172.77
#2014-11-04|1162.51
#2014-11-05|1183.20
#2014-11-06|1167.20
#2014-11-07|1177.76
#2014-11-10|1179.60
#2014-11-11|1177.95
#2014-11-12|1155.11
#2014-11-13|1140.66
#2014-11-14|1138.10
#2014-11-17|1150.59
#2014-11-18|1153.62
#2014-11-19|1153.44
#2014-11-20|1154.23
#2014-11-21|1156.01
#2014-11-24|1150.86
#2014-11-25|1152.21
#2014-11-26|1157.35
#2014-11-27| .
#2014-11-28|1155.26
#2014-12-01|1148.98
#2014-12-02|1157.05
#2014-12-03|1159.02
#2014-12-04|1161.05
#2014-12-05|1149.56
#2014-12-08|1143.10
#2014-12-09|1151.70
#2014-12-10|1131.23
#2014-12-11|1137.52
#2014-12-12|1121.40
#2014-12-15|1104.63
#2014-12-16|1103.25
#2014-12-17|1127.43
#2014-12-18|1154.90
#2014-12-19|1158.38
#2014-12-22|1162.68
#2014-12-23|1165.99
#2014-12-24|1182.01
#2014-12-25| .
#2014-12-26|1196.34
#2014-12-29|1212.97
#2014-12-30|1188.64
#2014-12-31|1169.36
#2015-01-01| .
#2015-01-02|1176.09
#2015-01-05|1150.31
#2015-01-06|1144.77
#2015-01-07|1154.00
#2015-01-08|1163.71
#2015-01-09|1154.32
#2015-01-12|1149.84
#2015-01-13|1152.67
#2015-01-14|1161.48
#2015-01-15|1168.59
#2015-01-16|1180.82
#2015-01-19| .
#2015-01-20|1183.82
#2015-01-21|1196.59
#2015-01-22|1195.80
#2015-01-23|1196.10
#2015-01-26|1195.54
#2015-01-27|1195.81
#2015-01-28|1179.91
#2015-01-29|1197.43
#2015-01-30|1175.22
#2015-02-02|1183.87
#2015-02-03|1191.90
#2015-02-04|1176.90
#2015-02-05|1194.42
#2015-02-06|1151.18
#2015-02-09|1142.88
#2015-02-10|1163.45
#2015-02-11|1133.09
#2015-02-12|1132.87
#2015-02-13|1121.28
#2015-02-16| .
#2015-02-17|1120.55
#2015-02-18|1142.67
#2015-02-19|1126.48
#2015-02-20|1128.85
#2015-02-23|1133.38
#2015-02-24|1134.36
#2015-02-25|1123.83
#2015-02-26|1109.78
#2015-02-27|1110.88
#2015-03-02|1095.00
#2015-03-03|1103.63
#2015-03-04|1096.27
#2015-03-05|1106.99
#2015-03-06|1080.69
#2015-03-09|1081.14
#2015-03-10|1076.05
#2015-03-11|1066.32
#2015-03-12|1082.83
#2015-03-13|1067.95
#2015-03-16|1083.84
#2015-03-17|1084.80
#2015-03-18|1114.37
#2015-03-19|1102.37
#2015-03-20|1117.14
#2015-03-23|1115.80
#2015-03-24|1105.25
#2015-03-25|1097.82
#2015-03-26|1086.77
#2015-03-27|1096.70
#2015-03-30|1108.87
#2015-03-31|1108.77
#2015-04-01|1111.83
#2015-04-02|1114.43
#2015-04-03| .
#2015-04-06|1127.84
#2015-04-07|1119.41
#2015-04-08|1113.76
#2015-04-09|1111.65
#2015-04-10|1119.47
#2015-04-13|1111.14
#2015-04-14|1119.00
#2015-04-15|1128.02
#2015-04-16|1118.13
#2015-04-17|1113.67
#2015-04-20|1126.90
#2015-04-21|1118.66
#2015-04-22|1123.75
#2015-04-23|1132.06
#2015-04-24|1138.64
#2015-04-27|1126.16
#2015-04-28|1132.39
#2015-04-29|1127.15
#2015-04-30|1111.65
#2015-05-01|1118.07
#2015-05-04|1120.60
#2015-05-05|1095.01
#2015-05-06|1086.65
#2015-05-07|1088.35
#2015-05-08|1100.29
#2015-05-11|1091.09
#2015-05-12|1088.77
#2015-05-13|1077.10
#2015-05-14|1090.54
#2015-05-15|1103.43
#2015-05-18|1107.04
#2015-05-19|1105.90
#2015-05-20|1108.32
#2015-05-21|1105.57
#2015-05-22|1102.51
#2015-05-25| .
#2015-05-26|1093.96
#2015-05-27|1097.64
#2015-05-28|1096.88
#2015-05-29|1095.03
#2015-06-01|1093.47
#2015-06-02|1081.95
#2015-06-03|1070.01
#2015-06-04|1062.83
#2015-06-05|1050.67
#2015-06-08|1044.95
#2015-06-09|1043.46
#2015-06-10|1044.53
#2015-06-11|1050.78
#2015-06-12|1041.78
#2015-06-15|1040.04
#2015-06-16|1042.03
#2015-06-17|1052.70
#2015-06-18|1064.38
#2015-06-19|1053.15
#2015-06-22|1056.71
#2015-06-23|1045.72
#2015-06-24|1036.52
#2015-06-25|1026.70
#2015-06-26|1031.65
#2015-06-29|1023.03
#2015-06-30|1021.06
#2015-07-01|1021.30
#2015-07-02|1038.25
#2015-07-03| .
#2015-07-06|1034.97
#2015-07-07|1059.24
#2015-07-08|1050.93
#2015-07-09|1038.71
#2015-07-10|1046.95
#2015-07-13|1052.16
#2015-07-14|1052.06
#2015-07-15|1050.65
#2015-07-16|1062.40
#2015-07-17|1046.90
#2015-07-20|1039.64
#2015-07-21|1033.62
#2015-07-22|1031.77
#2015-07-23|1021.34
#2015-07-24|1020.60
#2015-07-27|1032.02
#2015-07-28|1039.57
#2015-07-29|1044.88
#2015-07-30|1045.00
#2015-07-31|1052.70
#2015-08-03|1051.41
#2015-08-04|1034.30
#2015-08-05|1035.78
#2015-08-06|1036.69
#2015-08-07|1046.83
#2015-08-10|1051.67
#2015-08-11|1057.43
#2015-08-12|1073.49
#2015-08-13|1068.42
#2015-08-14|1076.11
#2015-08-17|1079.71
#2015-08-18|1071.89
#2015-08-19|1072.40
#2015-08-20|1060.28
#2015-08-21|1048.04
#2015-08-24|1011.89
#2015-08-25| 987.67
#2015-08-26|1005.01
#2015-08-27|1023.48
#2015-08-28|1027.67
#2015-08-31|1014.09
#2015-09-01| 986.55
#2015-09-02| 987.87
#2015-09-03| 993.18
#2015-09-04| 980.35
#2015-09-07| .
#2015-09-08| 995.59
#2015-09-09| 981.21
#2015-09-10| 977.05
#2015-09-11| 980.24
#2015-09-14| 980.19
#2015-09-15| 986.78
#2015-09-16| 997.33
#2015-09-17|1007.06
#2015-09-18|1000.12
#2015-09-21|1007.94
#2015-09-22|1000.44
#2015-09-23| 997.63
#2015-09-24|1006.99
#2015-09-25|1016.57
#2015-09-28|1009.90
#2015-09-29|1009.58
#2015-09-30|1031.66
#2015-10-01|1023.56
#2015-10-02|1039.25
#2015-10-05|1055.83
#2015-10-06|1050.57
#2015-10-07|1050.13
#2015-10-08|1062.81
#2015-10-09|1058.02
#2015-10-12|1064.49
#2015-10-13|1060.87
#2015-10-14|1056.03
#2015-10-15|1073.71
#2015-10-16|1078.86
#2015-10-19|1080.83
#2015-10-20|1080.52
#2015-10-21|1076.64
#2015-10-22|1089.08
#2015-10-23|1072.26
#2015-10-26|1074.90
#2015-10-27|1070.52
#2015-10-28|1064.33
#2015-10-29|1061.36
#2015-10-30|1068.41
#2015-11-02|1072.65
#2015-11-03|1077.87
#2015-11-04|1080.26
#2015-11-05|1069.49
#2015-11-06|1026.03
#2015-11-09|1024.45
#2015-11-10|1028.92
#2015-11-11|1034.38
#2015-11-12|1017.94
#2015-11-13|1012.15
#2015-11-16|1030.61
#2015-11-17|1011.47
#2015-11-18|1025.85
#2015-11-19|1034.95
#2015-11-20|1040.01
#2015-11-23|1030.95
#2015-11-24|1029.73
#2015-11-25|1024.36
#2015-11-26| .
#2015-11-27|1026.39
#2015-11-30|1026.04
#2015-12-01|1031.84
#2015-12-02|1008.12
#2015-12-03|1000.04
#2015-12-04|1009.51
#2015-12-07|1007.23
#2015-12-08|1005.51
#2015-12-09|1004.72
#2015-12-10| 987.08
#2015-12-11| 983.76
#2015-12-14| 990.32
#2015-12-15| 999.29
#2015-12-16|1023.53
#2015-12-17|1026.22
#2015-12-18|1012.68
#2015-12-21|1014.69
#2015-12-22|1025.40
#2015-12-23|1043.62
#2015-12-24|1042.88
#2015-12-25| .
#2015-12-28|1046.70
#2015-12-29|1051.26
#2015-12-30|1046.67
#2015-12-31|1036.41
#2016-01-01| .
#2016-01-04|1034.47
#2016-01-05|1042.77
#2016-01-06|1037.73
#2016-01-07|1020.35
#2016-01-08|1020.80
#2016-01-11|1028.22
#2016-01-12|1019.85
#2016-01-13|1019.80
#2016-01-14|1040.86
#2016-01-15|1031.77
#2016-01-18| .
#2016-01-19|1042.29
#2016-01-20|1018.40
#2016-01-21|1021.83
#2016-01-22|1047.42
#2016-01-25|1033.79
#2016-01-26|1043.00
#2016-01-27|1040.37
#2016-01-28|1058.96
#2016-01-29|1082.89
#2016-02-01|1102.03
#2016-02-02|1102.24
#2016-02-03|1121.47
#2016-02-04|1115.99
#2016-02-05|1117.62
#2016-02-08|1115.69
#2016-02-09|1115.99
#2016-02-10|1113.94
#2016-02-11|1093.64
#2016-02-12|1090.18
#2016-02-15| .
#2016-02-16|1095.38
#2016-02-17|1094.16
#2016-02-18|1108.64
#2016-02-19|1097.95
#2016-02-22|1106.71
#2016-02-23|1107.48
#2016-02-24|1111.81
#2016-02-25|1124.27
#2016-02-26|1094.36
#2016-02-29|1099.39
#2016-03-01|1095.46
#2016-03-02|1109.02
#2016-03-03|1116.10
#2016-03-04|1125.19
#2016-03-07|1130.01
#2016-03-08|1139.18
#2016-03-09|1145.19
#2016-03-10|1143.79
#2016-03-11|1150.63
#2016-03-14|1151.70
#2016-03-15|1155.30
#2016-03-16|1166.52
#2016-03-17|1182.34
#2016-03-18|1174.90
#2016-03-21|1171.68
#2016-03-22|1169.08
#2016-03-23|1171.64
#2016-03-24|1175.86
#2016-03-25| .
#2016-03-28|1172.90
#2016-03-29|1191.63
#2016-03-30|1187.96
#2016-03-31|1193.41
#2016-04-01|1201.13
#2016-04-04|1196.20
#2016-04-05|1176.32
#2016-04-06|1176.86
#2016-04-07|1177.33
#2016-04-08|1184.82
#2016-04-11|1179.36
#2016-04-12|1191.52
#2016-04-13|1186.17
#2016-04-14|1182.15
#2016-04-15|1190.96
#2016-04-18|1195.63
#2016-04-19|1198.38
#2016-04-20|1172.55
#2016-04-21|1145.29
#2016-04-22|1156.40
#2016-04-25|1160.14
#2016-04-26|1163.17
#2016-04-27|1176.61
#2016-04-28|1178.48
#2016-04-29|1185.27
#2016-05-02|1193.90
#2016-05-03|1193.72
#2016-05-04|1211.20
#2016-05-05|1209.44
#2016-05-06|1204.07
#2016-05-09|1211.02
#2016-05-10|1214.29
#2016-05-11|1216.13
#2016-05-12|1221.30
#2016-05-13|1218.63
#2016-05-16|1224.68
#2016-05-17|1202.58
#2016-05-18|1175.88
#2016-05-19|1185.49
#2016-05-20|1189.85
#2016-05-23|1179.62
#2016-05-24|1194.35
#2016-05-25|1194.20
#2016-05-26|1205.04
#2016-05-27|1208.79
#2016-05-30| .
#2016-05-31|1214.67
#2016-06-01|1221.83
#2016-06-02|1220.73
#2016-06-03|1241.69
#2016-06-06|1239.64
#2016-06-07|1240.72
#2016-06-08|1249.69
#2016-06-09|1263.06
#2016-06-10|1258.04
#2016-06-13|1258.19
#2016-06-14|1268.95
#2016-06-15|1258.40
#2016-06-16|1267.36
#2016-06-17|1269.67
#2016-06-20|1263.78
#2016-06-21|1269.57
#2016-06-22|1265.01
#2016-06-23|1272.22
#2016-06-24|1274.27
#2016-06-27|1288.42
#2016-06-28|1290.57
#2016-06-29|1297.03
#2016-06-30|1324.33
#2016-07-01|1320.71
#2016-07-04| .
#2016-07-05|1329.52
#2016-07-06|1332.19
#2016-07-07|1305.94
#2016-07-08|1317.07
#2016-07-11|1316.46
#2016-07-12|1302.44
#2016-07-13|1310.81
#2016-07-14|1302.99
#2016-07-15|1306.03
#2016-07-18|1307.46
#2016-07-19|1306.06
#2016-07-20|1302.13
#2016-07-21|1306.80
#2016-07-22|1320.97
#2016-07-25|1316.87
#2016-07-26|1306.66
#2016-07-27|1291.08
#2016-07-28|1297.66
#2016-07-29|1305.81
#2016-08-01|1302.84
#2016-08-02|1299.31
#2016-08-03|1293.08
#2016-08-04|1292.25
#2016-08-05|1270.99
#2016-08-08|1271.29
#2016-08-09|1269.81
#2016-08-10|1266.37
#2016-08-11|1267.73
#2016-08-12|1266.63
#2016-08-15|1247.77
#2016-08-16|1229.95
#2016-08-17|1247.75
#2016-08-18|1267.33
#2016-08-19|1255.18
#2016-08-22|1256.18
#2016-08-23|1250.88
#2016-08-24|1248.04
#2016-08-25|1249.47
#2016-08-26|1224.59
#2016-08-29|1234.35
#2016-08-30|1221.18
#2016-08-31|1222.91
#2016-09-01|1217.69
#2016-09-02|1233.87
#2016-09-05| .
#2016-09-06|1247.25
#2016-09-07|1249.37
#2016-09-08|1254.19
#2016-09-09|1204.35
#2016-09-12|1223.04
#2016-09-13|1204.66
#2016-09-14|1208.07
#2016-09-15|1216.72
#2016-09-16|1227.83
#2016-09-19|1243.94
#2016-09-20|1243.27
#2016-09-21|1271.30
#2016-09-22|1280.56
#2016-09-23|1275.27
#2016-09-26|1273.99
#2016-09-27|1258.43
#2016-09-28|1259.17
#2016-09-29|1241.67
#2016-09-30|1236.69
#2016-10-03|1220.99
#2016-10-04|1191.08
#2016-10-05|1186.81
#2016-10-06|1187.26
#2016-10-07|1179.78
#2016-10-10|1191.45
#2016-10-11|1171.99
#2016-10-12|1184.84
#2016-10-13|1200.00
#2016-10-14|1195.01
#2016-10-17|1199.25
#2016-10-18|1206.96
#2016-10-19|1206.47
#2016-10-20|1207.85
#2016-10-21|1202.49
#2016-10-24|1206.05
#2016-10-25|1212.36
#2016-10-26|1212.87
#2016-10-27|1205.65
#2016-10-28|1208.62
#2016-10-31|1232.46
#2016-11-01|1208.38
#2016-11-02|1187.37
#2016-11-03|1192.65
#2016-11-04|1187.84
#2016-11-07|1215.10
#2016-11-08|1225.43
#2016-11-09|1192.66
#2016-11-10|1164.04
#2016-11-11|1161.45
#2016-11-14|1159.13
#2016-11-15|1181.33
#2016-11-16|1171.52
#2016-11-17|1172.71
#2016-11-18|1174.34
#2016-11-21|1189.20
#2016-11-22|1195.07
#2016-11-23|1182.88
#2016-11-24| .
#2016-11-25|1199.33
#2016-11-28|1216.73
#2016-11-29|1223.03
#2016-11-30|1190.48
#2016-12-01|1179.64
#2016-12-02|1189.21
#2016-12-05|1189.97
#2016-12-06|1189.22
#2016-12-07|1204.23
#2016-12-08|1208.43
#2016-12-09|1217.30
#2016-12-12|1228.48
#2016-12-13|1239.66
#2016-12-14|1211.00
#2016-12-15|1218.89
#2016-12-16|1230.55
#2016-12-19|1238.07
#2016-12-20|1240.04
#2016-12-21|1235.39
#2016-12-22|1241.10
#2016-12-23|1241.12
#2016-12-26| .
#2016-12-27|1239.98
#2016-12-28|1225.18
#2016-12-29|1239.77
#2016-12-30|1233.59
#2017-01-02| .
#2017-01-03|1235.05
#2017-01-04|1241.71
#2017-01-05|1241.79
#2017-01-06|1241.27
#2017-01-09|1222.92
#2017-01-10|1220.30
#2017-01-11|1231.72
#2017-01-12|1235.04
#2017-01-13|1234.66
#2017-01-16| .
#2017-01-17|1243.27
#2017-01-18|1245.94
#2017-01-19|1233.07
#2017-01-20|1237.20
#2017-01-23|1232.00
#2017-01-24|1235.95
#2017-01-25|1234.31
#2017-01-26|1236.23
#2017-01-27|1231.50
#2017-01-30|1225.76
#2017-01-31|1247.50
#2017-02-01|1226.68
#2017-02-02|1239.85
#2017-02-03|1244.90
#2017-02-06|1239.66
#2017-02-07|1240.62
#2017-02-08|1251.51
#2017-02-09|1245.66
#2017-02-10|1251.03
#2017-02-13|1256.04
#2017-02-14|1244.13
#2017-02-15|1238.24
#2017-02-16|1253.95
#2017-02-17|1251.06
#2017-02-20| .
#2017-02-21|1261.41
#2017-02-22|1268.06
#2017-02-23|1283.74
#2017-02-24|1291.10
#2017-02-27|1289.12
#2017-02-28|1301.67
#2017-03-01|1300.03
#2017-03-02|1305.18
#2017-03-03|1300.35
#2017-03-06|1300.01
#2017-03-07|1298.79
#2017-03-08|1274.87
#2017-03-09|1271.04
#2017-03-10|1281.71
#2017-03-13|1284.24
#2017-03-14|1279.63
#2017-03-15|1301.91
#2017-03-16|1290.45
#2017-03-17|1297.22
#2017-03-20|1289.10
#2017-03-21|1304.32
#2017-03-22|1309.19
#2017-03-23|1306.06
#2017-03-24|1312.13
#2017-03-27|1308.60
#2017-03-28|1309.52
#2017-03-29|1306.89
#2017-03-30|1299.30
#2017-03-31|1301.87
#2017-04-03|1301.24
#2017-04-04|1306.39
#2017-04-05|1311.89
#2017-04-06|1310.38
#2017-04-07|1305.86
#2017-04-10|1306.37
#2017-04-11|1305.82
#2017-04-12|1313.01
#2017-04-13|1306.81
#2017-04-14| .
#2017-04-17|1314.88
#2017-04-18|1315.78
#2017-04-19|1307.06
#2017-04-20|1303.39
#2017-04-21|1309.13
#2017-04-24|1316.39
#2017-04-25|1319.60
#2017-04-26|1317.83
#2017-04-27|1320.45
#2017-04-28|1312.89
#2017-05-01|1305.23
#2017-05-02|1306.09
#2017-05-03|1298.51
#2017-05-04|1297.71
#2017-05-05|1308.83
#2017-05-08|1307.88
#2017-05-09|1293.63
#2017-05-10|1297.43
#2017-05-11|1299.06
#2017-05-12|1304.02
#2017-05-15|1307.76
#2017-05-16|1295.90
#2017-05-17|1292.28
#2017-05-18|1295.72
#2017-05-19|1304.35
#2017-05-22|1315.58
#2017-05-23|1321.03
#2017-05-24|1328.29
#2017-05-25|1336.58
#2017-05-26|1335.09
#2017-05-29| .
#2017-05-30|1338.40
#2017-05-31|1343.80
#2017-06-01|1354.57
#2017-06-02|1355.93
#2017-06-05|1347.46
#2017-06-06|1345.91
#2017-06-07|1348.52
#2017-06-08|1336.96
#2017-06-09|1340.38
#2017-06-12|1341.19
#2017-06-13|1345.08
#2017-06-14|1351.41
#2017-06-15|1356.74
#2017-06-16|1368.60
#2017-06-19|1359.88
#2017-06-20|1353.84
#2017-06-21|1343.10
#2017-06-22|1339.43
#2017-06-23|1337.39
#2017-06-26|1348.69
#2017-06-27|1336.65
#2017-06-28|1327.44
#2017-06-29|1315.84
#2017-06-30|1313.06
#2017-07-03|1310.45
#2017-07-04| .
#2017-07-05|1303.90
#2017-07-06|1303.29
#2017-07-07|1304.87
#2017-07-10|1300.65
#2017-07-11|1298.91
#2017-07-12|1313.27
#2017-07-13|1306.33
#2017-07-14|1315.16
#2017-07-17|1320.31
#2017-07-18|1323.94
#2017-07-19|1330.90
#2017-07-20|1341.70
#2017-07-21|1349.74
#2017-07-24|1340.02
#2017-07-25|1338.64
#2017-07-26|1345.89
#2017-07-27|1350.13
#2017-07-28|1344.24
#2017-07-31|1348.95
#2017-08-01|1357.35
#2017-08-02|1359.73
#2017-08-03|1356.37
#2017-08-04|1358.24
#2017-08-07|1357.09
#2017-08-08|1361.93
#2017-08-09|1358.10
#2017-08-10|1357.13
#2017-08-11|1347.01
#2017-08-14|1354.28
#2017-08-15|1356.64
#2017-08-16|1356.53
#2017-08-17|1346.76
#2017-08-18|1353.39
#2017-08-21|1358.96
#2017-08-22|1369.07
#2017-08-23|1373.27
#2017-08-24|1373.85
#2017-08-25|1377.52
#2017-08-28|1378.41
#2017-08-29|1376.03
#2017-08-30|1372.33
#2017-08-31|1374.06
#2017-09-01|1374.03
#2017-09-04| .
#2017-09-05|1375.67
#2017-09-06|1374.40
#2017-09-07|1383.85
#2017-09-08|1387.18
#2017-09-11|1399.13
#2017-09-12|1379.15
#2017-09-13|1373.59
#2017-09-14|1385.73
#2017-09-15|1385.50
#2017-09-18|1370.97
#2017-09-19|1367.39
#2017-09-20|1358.11
#2017-09-21|1351.41
#2017-09-22|1341.66
#2017-09-25|1356.49
#2017-09-26|1352.48
#2017-09-27|1334.86
#2017-09-28|1337.38
#2017-09-29|1330.50
#2017-10-02|1337.97
#2017-10-03|1333.45
#2017-10-04|1342.60
#2017-10-05|1340.48
#2017-10-06|1340.05
#2017-10-09|1343.02
#2017-10-10|1354.85
#2017-10-11|1362.02
#2017-10-12|1372.21
#2017-10-13|1367.17
#2017-10-16|1366.63
#2017-10-17|1372.16
#2017-10-18|1368.27
#2017-10-19|1380.11
#2017-10-20|1381.36
#2017-10-23|1377.36
#2017-10-24|1379.53
#2017-10-25|1370.01
#2017-10-26|1372.51
#2017-10-27|1381.04
#2017-10-30|1380.88
#2017-10-31|1382.16
#2017-11-01|1377.03
#2017-11-02|1383.27
#2017-11-03|1383.56
#2017-11-06|1381.33
#2017-11-07|1398.09
#2017-11-08|1398.07
#2017-11-09|1399.12
#2017-11-10|1388.94
#2017-11-13|1399.82
#2017-11-14|1413.33
#2017-11-15|1399.47
#2017-11-16|1392.71
#2017-11-17|1384.20
#2017-11-20|1381.53
#2017-11-21|1382.53
#2017-11-22|1381.97
#2017-11-23| .
#2017-11-24|1381.67
#2017-11-27|1386.36
#2017-11-28|1391.52
#2017-11-29|1396.79
#2017-11-30|1408.87
#2017-12-01|1403.52
#2017-12-04|1400.39
#2017-12-05|1384.55
#2017-12-06|1386.99
#2017-12-07|1388.48
#2017-12-08|1394.39
#2017-12-11|1397.47
#2017-12-12|1369.55
#2017-12-13|1373.08
#2017-12-14|1369.89
#2017-12-15|1376.10
#2017-12-18|1361.92
#2017-12-19|1338.49
#2017-12-20|1332.46
#2017-12-21|1318.92
#2017-12-22|1327.69
#2017-12-25| .
#2017-12-26|1322.23
#2017-12-27|1327.80
#2017-12-28|1333.07
#2017-12-29|1333.13
#2018-01-01| .
#2018-01-02|1322.08
#2018-01-03|1329.42
#2018-01-04|1323.19
#2018-01-05|1317.89
#2018-01-08|1325.47
#2018-01-09|1312.82
#2018-01-10|1296.17
#2018-01-11|1295.09
#2018-01-12|1286.99
#2018-01-15| .
#2018-01-16|1284.38
#2018-01-17|1289.76
#2018-01-18|1277.09
#2018-01-19|1275.74
#2018-01-22|1279.48
#2018-01-23|1290.66
#2018-01-24|1286.54
#2018-01-25|1303.69
#2018-01-26|1301.99
#2018-01-29|1283.03
#2018-01-30|1282.74
#2018-01-31|1291.57
#2018-02-01|1273.65
#2018-02-02|1260.39
#2018-02-05|1235.04
#2018-02-06|1224.37
#2018-02-07|1223.02
#2018-02-08|1208.54
#2018-02-09|1238.53
#2018-02-12|1245.70
#2018-02-13|1248.39
#2018-02-14|1235.21
#2018-02-15|1254.84
#2018-02-16|1261.40
#2018-02-19| .
#2018-02-20|1246.65
#2018-02-21|1231.63
#2018-02-22|1243.08
#2018-02-23|1271.54
#2018-02-26|1271.76
#2018-02-27|1255.79
#2018-02-28|1241.82
#2018-03-01|1239.03
#2018-03-02|1235.33
#2018-03-05|1262.35
#2018-03-06|1247.92
#2018-03-07|1242.47
#2018-03-08|1249.90
#2018-03-09|1251.84
#2018-03-12|1260.62
#2018-03-13|1259.09
#2018-03-14|1266.39
#2018-03-15|1264.72
#2018-03-16|1278.88
#2018-03-19|1267.23
#2018-03-20|1262.03
#2018-03-21|1261.82
#2018-03-22|1257.61
#2018-03-23|1240.96
#2018-03-26|1254.16
#2018-03-27|1269.27
#2018-03-28|1267.92
#2018-03-29|1278.46
#2018-03-30| .
#2018-04-02|1267.21
#2018-04-03|1271.98
#2018-04-04|1276.47
#2018-04-05|1289.92
#2018-04-06|1281.22
#2018-04-09|1283.51
#2018-04-10|1280.59
#2018-04-11|1276.83
#2018-04-12|1263.96
#2018-04-13|1269.44
#2018-04-16|1289.90
#2018-04-17|1298.86
#2018-04-18|1293.19
#2018-04-19|1292.51
#2018-04-20|1284.52
#2018-04-23|1289.75
#2018-04-24|1291.81
#2018-04-25|1293.70
#2018-04-26|1308.51
#2018-04-27|1319.25
#2018-04-30|1317.02
#2018-05-01|1317.05
#2018-05-02|1322.87
#2018-05-03|1323.85
#2018-05-04|1330.93
#2018-05-07|1326.51
#2018-05-08|1301.33
#2018-05-09|1295.78
#2018-05-10|1307.93
#2018-05-11|1309.44
#2018-05-14|1306.96
#2018-05-15|1295.13
#2018-05-16|1282.60
#2018-05-17|1268.94
#2018-05-18|1267.13
#2018-05-21|1268.21
#2018-05-22|1272.69
#2018-05-23|1287.23
#2018-05-24|1297.81
#2018-05-25|1298.81
#2018-05-28| .
#2018-05-29|1307.38
#2018-05-30|1321.07
#2018-05-31|1318.15
#2018-06-01|1303.00
#2018-06-04|1294.38
#2018-06-05|1285.62
#2018-06-06|1262.16
#2018-06-07|1267.71
#2018-06-08|1266.25
#2018-06-11|1280.59
#2018-06-12|1290.28
#2018-06-13|1280.31
#2018-06-14|1292.59
#2018-06-15|1295.49
#2018-06-18|1303.25
#2018-06-19|1317.47
#2018-06-20|1323.72
#2018-06-21|1324.81
#2018-06-22|1336.95
#2018-06-25|1354.31
#2018-06-26|1354.28
#2018-06-27|1362.21
#2018-06-28|1361.66
#2018-06-29|1362.95
#2018-07-02|1367.00
#2018-07-03|1371.38
#2018-07-04| .
#2018-07-05|1383.44
#2018-07-06|1397.08
#2018-07-09|1360.25
#2018-07-10|1372.45
#2018-07-11|1376.99
#2018-07-12|1379.81
#2018-07-13|1382.61
#2018-07-16|1377.64
#2018-07-17|1376.91
#2018-07-18|1371.91
#2018-07-19|1384.02
#2018-07-20|1374.25
#2018-07-23|1367.19
#2018-07-24|1370.30
#2018-07-25|1375.37
#2018-07-26|1387.71
#2018-07-27|1381.79
#2018-07-30|1376.44
#2018-07-31|1389.97
#2018-08-01|1371.69
#2018-08-02|1375.36
#2018-08-03|1382.80
#2018-08-06|1383.99
#2018-08-07|1384.25
#2018-08-08|1381.99
#2018-08-09|1385.26
#2018-08-10|1384.66
#2018-08-13|1383.81
#2018-08-14|1386.47
#2018-08-15|1388.37
#2018-08-16|1398.17
#2018-08-17|1404.92
#2018-08-20|1403.14
#2018-08-21|1394.33
#2018-08-22|1388.84
#2018-08-23|1385.85
#2018-08-24|1392.89
#2018-08-27|1383.54
#2018-08-28|1378.50
#2018-08-29|1384.28
#2018-08-30|1386.81
#2018-08-31|1382.78
#2018-09-03| .
#2018-09-04|1389.14
#2018-09-05|1409.31
#2018-09-06|1412.30
#2018-09-07|1398.86
#2018-09-10|1398.79
#2018-09-11|1395.98
#2018-09-12|1394.35
#2018-09-13|1408.75
#2018-09-14|1400.90
#2018-09-17|1408.26
#2018-09-18|1406.36
#2018-09-19|1382.76
#2018-09-20|1384.06
#2018-09-21|1385.49
#2018-09-24|1376.47
#2018-09-25|1362.64
#2018-09-26|1347.77
#2018-09-27|1361.02
#2018-09-28|1377.98
#2018-10-01|1371.56
#2018-10-02|1387.76
#2018-10-03|1372.78
#2018-10-04|1378.70
#2018-10-05|1398.34
#2018-10-08|1410.93
#2018-10-09|1414.78
#2018-10-10|1408.31
#2018-10-11|1376.23
#2018-10-12|1373.40
#2018-10-15|1379.61
#2018-10-16|1397.33
#2018-10-17|1395.31
#2018-10-18|1401.60
#2018-10-19|1422.67
#2018-10-22|1414.93
#2018-10-23|1403.05
#2018-10-24|1430.75
#2018-10-25|1410.86
#2018-10-26|1382.45
#2018-10-29|1396.39
#2018-10-30|1398.89
#2018-10-31|1377.47
#2018-11-01|1372.59
#2018-11-02|1368.22
#2018-11-05|1390.81
#2018-11-06|1403.50
#2018-11-07|1422.23
#2018-11-08|1417.07
#2018-11-09|1429.38
#2018-11-12|1435.16
#2018-11-13|1439.90
#2018-11-14|1426.55
#2018-11-15|1428.82
#2018-11-16|1444.03
#2018-11-19|1455.52
#2018-11-20|1453.36
#2018-11-21|1430.76
#2018-11-22| .
#2018-11-23|1432.50
#2018-11-26|1436.95
#2018-11-27|1443.16
#2018-11-28|1441.08
#2018-11-29|1434.60
#2018-11-30|1458.94
#2018-12-03|1474.63
#2018-12-04|1476.98
#2018-12-05| .
#2018-12-06|1480.86
#2018-12-07|1485.93
#2018-12-10|1490.50
#2018-12-11|1494.19
#2018-12-12|1486.62
#2018-12-13|1501.75
#2018-12-14|1497.03
#2018-12-17|1451.65
#2018-12-18|1441.13
#2018-12-19|1438.87
#2018-12-20|1443.41
#2018-12-21|1433.48
#2018-12-24|1363.66
#2018-12-25| .
#2018-12-26|1382.24
#2018-12-27|1393.94
#2018-12-28|1394.33
#2018-12-31|1402.61
#2019-01-01| .
#2019-01-02|1374.41
#2019-01-03|1378.82
#2019-01-04|1398.34
#2019-01-07|1392.17
#2019-01-08|1414.89
#2019-01-09|1398.84
#2019-01-10|1419.77
#2019-01-11|1412.50
#2019-01-14|1396.09
#2019-01-15|1415.25
#2019-01-16|1423.46
#2019-01-17|1431.41
#2019-01-18|1432.16
#2019-01-21| .
#2019-01-22|1433.25
#2019-01-23|1444.19
#2019-01-24|1453.47
#2019-01-25|1437.39
#2019-01-28|1433.62
#2019-01-29|1435.82
#2019-01-30|1446.28
#2019-01-31|1475.01
#2019-02-01|1470.89
#2019-02-04|1471.22
#2019-02-05|1475.25
#2019-02-06|1466.55
#2019-02-07|1481.70
#2019-02-08|1491.33
#2019-02-11|1483.88
#2019-02-12|1480.89
#2019-02-13|1477.33
#2019-02-14|1465.97
#2019-02-15|1473.04
#2019-02-18| .
#2019-02-19|1481.04
#2019-02-20|1486.86
#2019-02-21|1500.13
#2019-02-22|1511.42
#2019-02-25|1499.84
#2019-02-26|1496.79
#2019-02-27|1505.22
#2019-02-28|1507.39
#2019-03-01|1507.06
#2019-03-04|1514.37
#2019-03-05|1507.38
#2019-03-06|1506.19
#2019-03-07|1510.39
#2019-03-08|1518.20
#2019-03-11|1527.89
#2019-03-12|1534.28
#2019-03-13|1536.23
#2019-03-14|1532.80
#2019-03-15|1541.33
#2019-03-18|1536.56
#2019-03-19|1523.77
#2019-03-20|1527.97
#2019-03-21|1544.38
#2019-03-22|1551.85
#2019-03-25|1553.61
#2019-03-26|1562.92
#2019-03-27|1551.09
#2019-03-28|1535.59
#2019-03-29|1543.56
#2019-04-01|1535.09
#2019-04-02|1528.33
#2019-04-03|1528.51
#2019-04-04|1526.88
#2019-04-05|1543.90
#2019-04-08|1532.85
#2019-04-09|1533.94
#2019-04-10|1528.60
#2019-04-11|1534.81
#2019-04-12|1541.71
#2019-04-15|1538.65
#2019-04-16|1518.77
#2019-04-17|1513.83
#2019-04-18|1520.41
#2019-04-19| .
#2019-04-22|1515.88
#2019-04-23|1522.97
#2019-04-24|1531.45
#2019-04-25|1541.43
#2019-04-26|1542.66
#2019-04-29|1529.59
#2019-04-30|1555.54
#2019-05-01|1541.70
#2019-05-02|1537.27
#2019-05-03|1549.46
#2019-05-06|1542.35
#2019-05-07|1536.08
#2019-05-08|1517.63
#2019-05-09|1512.13
#2019-05-10|1539.72
#2019-05-13|1550.10
#2019-05-14|1537.99
#2019-05-15|1536.45
#2019-05-16|1541.96
#2019-05-17|1550.49
#2019-05-20|1548.41
#2019-05-21|1547.30
#2019-05-22|1562.19
#2019-05-23|1571.68
#2019-05-24|1569.77
#2019-05-27| .
#2019-05-28|1548.05
#2019-05-29|1524.79
#2019-05-30|1522.13
#2019-05-31|1530.26
#2019-06-03|1543.41
#2019-06-04|1542.05
#2019-06-05|1567.84
#2019-06-06|1576.72
#2019-06-07|1567.81
#2019-06-10|1558.64
#2019-06-11|1549.92
#2019-06-12|1569.87
#2019-06-13|1573.35
#2019-06-14|1588.05
#2019-06-17|1586.38
#2019-06-18|1580.20
#2019-06-19|1594.80
#2019-06-20|1604.58
#2019-06-21|1613.12
#2019-06-24|1611.48
#2019-06-25|1609.09
#2019-06-26|1570.87
#2019-06-27|1570.56
#2019-06-28|1578.81
#2019-07-01|1573.55
#2019-07-02|1593.25
#2019-07-03|1603.78
#2019-07-04| .
#2019-07-05|1602.18
#2019-07-08|1601.38
#2019-07-09|1602.95
#2019-07-10|1606.07
#2019-07-11|1604.79
#2019-07-12|1594.63
#2019-07-15|1599.46
#2019-07-16|1594.26
#2019-07-17|1599.98
#2019-07-18|1610.91
#2019-07-19|1586.53
#2019-07-22|1585.91
#2019-07-23|1579.55
#2019-07-24|1578.46
#2019-07-25|1574.64
#2019-07-26|1583.67
#2019-07-29|1591.24
#2019-07-30|1582.47
#2019-07-31|1572.56
#2019-08-01|1586.43
#2019-08-02|1587.01
#2019-08-05|1558.09
#2019-08-06|1574.88
#2019-08-07|1576.60
#2019-08-08|1593.18
#2019-08-09|1595.57
#2019-08-12|1596.67
#2019-08-13|1597.90
#2019-08-14|1582.28
#2019-08-15|1599.65
#2019-08-16|1610.28
#2019-08-19|1620.68
#2019-08-20|1619.08
#2019-08-21|1627.18
#2019-08-22|1627.69
#2019-08-23|1607.26
#2019-08-26|1625.67
#2019-08-27|1627.48
#2019-08-28|1631.00
#2019-08-29|1645.22
#2019-08-30|1646.38
#2019-09-02| .
#2019-09-03|1668.32
#2019-09-04|1668.61
#2019-09-05|1649.77
#2019-09-06|1642.91
#2019-09-09|1627.02
#2019-09-10|1628.46
#2019-09-11|1645.38
#2019-09-12|1650.37
#2019-09-13|1641.83
#2019-09-16|1641.20
#2019-09-17|1651.54
#2019-09-18|1652.95
#2019-09-19|1657.95
#2019-09-20|1666.12
#2019-09-23|1667.54
#2019-09-24|1685.00
#2019-09-25|1686.95
#2019-09-26|1689.83
#2019-09-27|1682.35
#2019-09-30|1686.76
#2019-10-01|1680.07
#2019-10-02|1657.29
#2019-10-03|1664.23
#2019-10-04|1688.47
#2019-10-07|1677.98
#2019-10-08|1660.42
#2019-10-09|1665.73
#2019-10-10|1666.28
#2019-10-11|1662.71
#2019-10-14|1648.04
#2019-10-15|1640.77
#2019-10-16|1645.36
#2019-10-17|1650.37
#2019-10-18|1654.87
#2019-10-21|1656.09
#2019-10-22|1661.13
#2019-10-23|1667.87
#2019-10-24|1672.15
#2019-10-25|1654.56
#2019-10-28|1631.00
#2019-10-29|1628.87
#2019-10-30|1640.80
#2019-10-31|1651.61
#2019-11-01|1651.07
#2019-11-04|1627.94
#2019-11-05|1617.34
#2019-11-06|1622.96
#2019-11-07|1601.95
#2019-11-08|1579.28
#2019-11-11|1560.04
#2019-11-12|1558.32
#2019-11-13|1577.00
#2019-11-14|1572.45
#2019-11-15|1573.24
#2019-11-18|1572.66
#2019-11-19|1565.01
#2019-11-20|1564.56
#2019-11-21|1558.16
#2019-11-22|1560.99
#2019-11-25|1562.07
#2019-11-26|1569.94
#2019-11-27|1575.18
#2019-11-28|1575.18
#2019-11-29|1568.78
#2019-12-02|1556.20
#2019-12-03|1563.41
#2019-12-04|1576.80
#2019-12-05|1581.86
#2019-12-06|1582.54
#2019-12-09|1578.16
#2019-12-10|1581.60
#2019-12-11|1584.52
#2019-12-12|1577.25
#2019-12-13|1590.26
#2019-12-16|1607.29
#2019-12-17|1610.29
#2019-12-18|1620.51
#2019-12-19|1618.72
#2019-12-20|1627.37
#2019-12-23|1614.12
#2019-12-24|1613.39
#2019-12-25| .
#2019-12-26|1617.17
#2019-12-27|1622.59
#2019-12-30|1623.47
#2019-12-31|1630.67
#2020-01-01| .
#2020-01-02|1607.89
#2020-01-03|1609.49
#2020-01-06|1612.70
#2020-01-07|1609.00
#2020-01-08|1608.75
#2020-01-09|1612.86
#2020-01-10|1616.03
#2020-01-13|1630.64
#2020-01-14|1635.39
#2020-01-15|1657.56
#2020-01-16|1671.56
#2020-01-17|1682.43
#2020-01-20| .
#2020-01-21|1696.00
#2020-01-22|1696.84
#2020-01-23|1712.99
#2020-01-24|1711.62
#2020-01-27|1702.99
#2020-01-28|1708.25
#2020-01-29|1710.51
#2020-01-30|1724.56
#2020-01-31|1720.01
#2020-02-03|1729.98
#2020-02-04|1713.15
#2020-02-05|1723.07
#2020-02-06|1724.73
#2020-02-07|1716.62
#2020-02-10|1718.55
#2020-02-11|1725.06
#2020-02-12|1731.78
#2020-02-13|1750.49
#2020-02-14|1767.51
#2020-02-17| .
#2020-02-18|1773.20
#2020-02-19|1760.39
#2020-02-20|1755.51
#2020-02-21|1755.57
#2020-02-24|1736.03
#2020-02-25|1691.35
#2020-02-26|1679.42
#2020-02-27|1613.56
#2020-02-28|1560.05
#2020-03-02|1637.55
#2020-03-03|1621.64
#2020-03-04|1713.98
#2020-03-05|1683.40
#2020-03-06|1676.81
#2020-03-09|1584.32
#2020-03-10|1600.24
#2020-03-11|1522.81
#2020-03-12|1360.77
#2020-03-13|1448.03
#2020-03-16|1284.78
#2020-03-17|1460.79
#2020-03-18|1398.64
#2020-03-19|1318.05
#2020-03-20|1193.07
#2020-03-23|1131.09
#2020-03-24|1245.98
#2020-03-25|1304.01
#2020-03-26|1409.16
#2020-03-27|1409.49
#2020-03-30|1459.51
#2020-03-31|1397.46
#2020-04-01|1314.54
#2020-04-02|1358.95
#2020-04-03|1312.17
#2020-04-06|1419.03
#2020-04-07|1395.07
#2020-04-08|1473.17
#2020-04-09|1552.63
#2020-04-10|1552.63
#2020-04-13|1500.82
#2020-04-14|1547.38
#2020-04-15|1491.62
#2020-04-16|1493.58
#2020-04-17|1536.56
#2020-04-20|1475.27
#2020-04-21|1459.78
#2020-04-22|1493.96
#2020-04-23|1473.56
#2020-04-24|1483.52
#2020-04-27|1493.16
#2020-04-28|1508.02
#2020-04-29|1502.80
#2020-04-30|1455.93
#2020-05-01|1420.36
#2020-05-04|1432.30
#2020-05-05|1443.55
#2020-05-06|1388.04
#2020-05-07|1401.34
#2020-05-08|1422.62
#2020-05-11|1419.47
#2020-05-12|1400.12
#2020-05-13|1384.52
#2020-05-14|1389.69
#2020-05-15|1382.15
#2020-05-18|1445.46
#2020-05-19|1424.54
#2020-05-20|1426.21
#2020-05-21|1413.64
#2020-05-22|1423.89
#2020-05-25|1423.89
#2020-05-26|1430.78
#2020-05-27|1439.34
#2020-05-28|1475.86
#2020-05-29|1484.53
#2020-06-01|1502.34
#2020-06-02|1515.04
#2020-06-03|1537.62
#2020-06-04|1513.89
#2020-06-05|1539.26
#2020-06-08|1571.45
#2020-06-09|1538.53
#2020-06-10|1527.82
#2020-06-11|1468.69
#2020-06-12|1466.83
#2020-06-15|1477.68
#2020-06-16|1482.08
#2020-06-17|1472.45
#2020-06-18|1469.87
#2020-06-19|1419.18
#2020-06-22|1428.46
#2020-06-23|1417.56
#2020-06-24|1406.63
#2020-06-25|1387.08
#2020-06-26|1377.76
#2020-06-29|1408.22
#2020-06-30|1415.53
#2020-07-01|1447.18
#2020-07-02|1450.98
#2020-07-03| .
#2020-07-06|1440.80
#2020-07-07|1433.66
#2020-07-08|1436.34
#2020-07-09|1414.34
#2020-07-10|1440.85
#2020-07-13|1445.50
#2020-07-14|1455.52
#2020-07-15|1449.51
#2020-07-16|1459.67
#2020-07-17|1488.38
#2020-07-20|1464.81
#2020-07-21|1486.57
#2020-07-22|1519.66
#2020-07-23|1521.73
#2020-07-24|1505.06
#2020-07-27|1485.27
#2020-07-28|1516.47
#2020-07-29|1527.27
#2020-07-30|1516.75
#2020-07-31|1519.22
#2020-08-03|1506.99
#2020-08-04|1522.78
#2020-08-05|1510.00
#2020-08-06|1522.82
#2020-08-07|1553.70
#2020-08-10|1554.21
#2020-08-11|1519.30
#2020-08-12|1539.79
#2020-08-13|1526.85
#2020-08-14|1515.11
#2020-08-17|1515.76
#2020-08-18|1504.60
#2020-08-19|1497.85
#2020-08-20|1484.27
#2020-08-21|1481.37
#2020-08-24|1493.65
#2020-08-25|1479.78
#2020-08-26|1455.63
#2020-08-27|1460.10
#2020-08-28|1463.82
#2020-08-31|1471.51
#2020-09-01|1453.67
#2020-09-02|1491.17
#2020-09-03|1478.86
#2020-09-04|1472.38
#2020-09-07| .
#2020-09-08|1452.73
#2020-09-09|1475.37
#2020-09-10|1452.28
#2020-09-11|1456.48
#2020-09-14|1472.56
#2020-09-15|1471.81
#2020-09-16|1482.97
#2020-09-17|1471.99
#2020-09-18|1448.81
#2020-09-21|1442.25
#2020-09-22|1451.68
#2020-09-23|1422.08
#2020-09-24|1435.27
#2020-09-25|1459.06
#2020-09-28|1460.82
#2020-09-29|1457.46
#2020-09-30|1498.46
#2020-10-01|1516.70
#2020-10-02|1531.58
#2020-10-05|1541.27
#2020-10-06|1543.53
#2020-10-07|1546.80
#2020-10-08|1575.28
#2020-10-09|1575.70
#2020-10-12|1584.22
#2020-10-13|1571.52
#2020-10-14|1570.86
#2020-10-15|1570.31
#2020-10-16|1577.51
#2020-10-19|1568.40
#2020-10-20|1575.07
#2020-10-21|1579.87
#2020-10-22|1604.19
#2020-10-23|1606.07
#2020-10-26|1602.37
#2020-10-27|1599.76
#2020-10-28|1555.26
#2020-10-29|1561.99
#2020-10-30|1553.21
#2020-11-02|1587.81
#2020-11-03|1613.15
#2020-11-04|1586.65
#2020-11-05|1594.75
#2020-11-06|1589.66
#2020-11-09|1630.76
#2020-11-10|1666.39
#2020-11-11|1660.30
#2020-11-12|1622.18
#2020-11-13|1639.07
#2020-11-16|1659.07
#2020-11-17|1621.50
#2020-11-18|1584.50
#2020-11-19|1575.57
#2020-11-20|1585.19
#2020-11-23|1593.92
#2020-11-24|1619.88
#2020-11-25|1620.88
#2020-11-26|1620.88
#2020-11-27|1601.23
#2020-11-30|1573.97
#2020-12-01|1584.15
#2020-12-02|1595.89
#2020-12-03|1581.40
#2020-12-04|1560.88
#2020-12-07|1568.65
#2020-12-08|1561.20
#2020-12-09|1558.25
#2020-12-10|1555.13
#2020-12-11|1554.27
#2020-12-14|1548.88
#2020-12-15|1579.75
#2020-12-16|1555.57
#2020-12-17|1567.72
#2020-12-18|1548.92
#2020-12-21|1517.87
#2020-12-22|1516.09
#2020-12-23|1512.48
#2020-12-24|1522.32
#2020-12-25|1522.32
#2020-12-28|1530.87
#2020-12-29|1527.96
#2020-12-30|1533.42
#2020-12-31|1555.07
#2021-01-01|1555.07
#2021-01-04|1523.20
#2021-01-05|1522.97
#2021-01-06|1542.57
#2021-01-07|1508.14
#2021-01-08|1515.41
#2021-01-11|1505.21
#2021-01-12|1495.86
#2021-01-13|1528.80
#2021-01-14|1522.71
#2021-01-15|1539.15
#2021-01-18|1539.15
#2021-01-19|1524.60
#2021-01-20|1533.54
#2021-01-21|1521.47
#2021-01-22|1519.83
#2021-01-25|1552.47
#2021-01-26|1548.03
#2021-01-27|1528.75
#2021-01-28|1537.66
#2021-01-29|1543.11
#2021-02-01|1545.97
#2021-02-02|1547.12
#2021-02-03|1543.19
#2021-02-04|1558.37
#2021-02-05|1564.25
#2021-02-08|1543.42
#2021-02-09|1548.18
#2021-02-10|1560.49
#2021-02-11|1535.22
#2021-02-12|1523.33
#2021-02-15|1523.33
#2021-02-16|1512.13
#2021-02-17|1519.17
#2021-02-18|1525.53
#2021-02-19|1512.37
#2021-02-22|1488.25
#2021-02-23|1500.73
#2021-02-24|1479.25
#2021-02-25|1459.83
#2021-02-26|1427.85
#2021-03-01|1452.74
#2021-03-02|1448.15
#2021-03-03|1434.46
#2021-03-04|1435.73
#2021-03-05|1470.01
#2021-03-08|1489.10
#2021-03-09|1496.25
#2021-03-10|1508.49
#2021-03-11|1507.11
#2021-03-12|1528.90
#2021-03-15|1551.58
#2021-03-16|1554.90
#2021-03-17|1536.09
#2021-03-18|1538.19
#2021-03-19|1542.56
#2021-03-22|1541.51
#2021-03-23|1565.94
#2021-03-24|1570.76
#2021-03-25|1591.07
#2021-03-26|1593.25
#2021-03-29|1615.24
#2021-03-30|1600.09
#2021-03-31|1607.62
#2021-04-01|1604.32
#2021-04-02|1604.32
#2021-04-05|1618.98
#2021-04-06|1625.16
#2021-04-07|1625.45
#2021-04-08|1620.32
#2021-04-09|1620.48
#2021-04-12|1623.75
#2021-04-13|1642.54
#2021-04-14|1650.68
#2021-04-15|1671.74
#2021-04-16|1682.97
#2021-04-19|1677.18
#2021-04-20|1704.42
#2021-04-21|1693.66
#2021-04-22|1684.93
#2021-04-23|1679.36
#2021-04-26|1667.26
#2021-04-27|1652.02
#2021-04-28|1649.83
#2021-04-29|1665.06
#2021-04-30|1681.59
#2021-05-03|1684.54
#2021-05-04|1684.33
#2021-05-05|1661.77
#2021-05-06|1676.83
#2021-05-07|1681.41
#2021-05-10|1710.22
#2021-05-11|1690.34
#2021-05-12|1654.39
#2021-05-13|1682.38
#2021-05-14|1688.04
#2021-05-17|1674.32
#2021-05-18|1673.55
#2021-05-19|1663.04
#2021-05-20|1675.74
#2021-05-21|1685.24
#2021-05-24|1683.77
#2021-05-25|1669.35
#2021-05-26|1672.88
#2021-05-27|1661.25
#2021-05-28|1668.76
#2021-05-31|1668.76
#2021-06-01|1664.91
#2021-06-02|1672.57
#2021-06-03|1684.53
#2021-06-04|1683.14
#2021-06-07|1688.21
#2021-06-08|1672.91
#2021-06-09|1691.02
#2021-06-10|1698.45
#2021-06-11|1707.79
#2021-06-14|1710.19
#2021-06-15|1719.22
#2021-06-16|1691.34
#2021-06-17|1700.60
#2021-06-18|1653.09
#2021-06-21|1678.18
#2021-06-22|1662.41
#2021-06-23|1644.06
#2021-06-24|1640.71
#2021-06-25|1655.50
#2021-06-28|1660.39
#2021-06-29|1628.99
#2021-06-30|1626.87
#2021-07-01|1643.57
#2021-07-02|1647.69
#2021-07-05|1647.69
#2021-07-06|1652.39
#2021-07-07|1667.02
#2021-07-08|1661.91
#2021-07-09|1667.46
#2021-07-12|1676.33
#2021-07-13|1666.42
#2021-07-14|1679.08
#2021-07-15|1699.70
#2021-07-16|1715.33
#2021-07-19|1688.12
#2021-07-20|1694.29
#2021-07-21|1674.47
#2021-07-22|1671.90
#2021-07-23|1696.93
#2021-07-26|1697.14
#2021-07-27|1727.71
#2021-07-28|1718.04
#2021-07-29|1718.12
#2021-07-30|1704.61
#2021-08-02|1718.94
#2021-08-03|1732.37
#2021-08-04|1730.86
#2021-08-05|1755.04
#2021-08-06|1746.30
#2021-08-09|1740.73
#2021-08-10|1742.91
#2021-08-11|1746.57
#2021-08-12|1738.62
#2021-08-13|1750.68
#2021-08-16|1765.30
#2021-08-17|1766.03
#2021-08-18|1750.43
#2021-08-19|1748.85
#2021-08-20|1760.54
#2021-08-23|1737.93
#2021-08-24|1726.03
#2021-08-25|1728.36
#2021-08-26|1722.80
#2021-08-27|1724.05
#2021-08-30|1730.39
#2021-08-31|1725.90
#2021-09-01|1748.47
#2021-09-02|1760.14
#2021-09-03|1745.21
#2021-09-06|1745.21
#2021-09-07|1716.85
#2021-09-08|1753.45
#2021-09-09|1743.09
#2021-09-10|1717.83
#2021-09-13|1710.68
#2021-09-14|1700.33
#2021-09-15|1698.36
#2021-09-16|1685.20
#2021-09-17|1661.51
#2021-09-20|1660.65
#2021-09-21|1654.51
#2021-09-22|1652.59
#2021-09-23|1646.10
#2021-09-24|1649.14
#2021-09-27|1628.34
#2021-09-28|1606.32
#2021-09-29|1632.15
#2021-09-30|1616.85
#2021-10-01|1620.22
#2021-10-04|1649.36
#2021-10-05|1644.67
#2021-10-06|1666.28
#2021-10-07|1652.55
#2021-10-08|1642.34
#2021-10-11|1627.16
#2021-10-12|1634.23
#2021-10-13|1650.14
#2021-10-14|1670.32
#2021-10-15|1663.18
#2021-10-18|1648.26
#2021-10-19|1668.01
#2021-10-20|1687.11
#2021-10-21|1686.04
#2021-10-22|1698.26
#2021-10-25|1688.62
#2021-10-26|1694.35
#2021-10-27|1677.57
#2021-10-28|1682.14
#2021-10-29|1670.12
#2021-11-01|1677.38
#2021-11-02|1681.92
#2021-11-03|1670.98
#2021-11-04|1662.13
#2021-11-05|1673.84
#2021-11-08|1657.85
#2021-11-09|1662.20
#2021-11-10|1668.65
#2021-11-11|1651.34
#2021-11-12|1650.27
#2021-11-15|1671.00
#2021-11-16|1657.78
#2021-11-17|1655.54
#2021-11-18|1643.57
#2021-11-19|1652.50
#2021-11-22|1673.90
#2021-11-23|1672.79
#2021-11-24|1669.89
#2021-11-25|1669.89
#2021-11-26|1642.42
#2021-11-29|1662.39
#2021-11-30|1606.85
#2021-12-01|1604.37
#2021-12-02|1630.18
#2021-12-03|1658.70
#2021-12-06|1684.83
#2021-12-07|1693.68
#2021-12-08|1691.25
#2021-12-09|1687.01
#2021-12-10|1701.19
#2021-12-13|1721.60
#2021-12-14|1713.87
#2021-12-15|1736.91
#2021-12-16|1747.30
#2021-12-17|1724.26
#2021-12-20|1728.26
#2021-12-21|1725.80
#2021-12-22|1734.50
#2021-12-23|1732.30
#2021-12-24|1732.30
#2021-12-27|1741.99
#2021-12-28|1758.75
#2021-12-29|1767.44
#2021-12-30|1768.66
#2021-12-31|1772.08
#2022-01-03|1753.15
#2022-01-04|1750.07
#2022-01-05|1754.52
#2022-01-06|1747.84
#2022-01-07|1756.10
#2022-01-10|1748.70
#2022-01-11|1730.47
#2022-01-12|1735.85
#2022-01-13|1746.28
#2022-01-14|1737.51
#2022-01-17|1737.51
#2022-01-18|1715.10
#2022-01-19|1715.02
#2022-01-20|1716.14
#2022-01-21|1716.97
#2022-01-24|1695.80
#2022-01-25|1695.59
#2022-01-26|1692.27
#2022-01-27|1706.14
#2022-01-28|1730.36
#2022-01-31|1745.84
#2022-02-01|1722.05
#2022-02-02|1744.46
#2022-02-03|1734.10
#2022-02-04|1713.78
#2022-02-07|1714.30
#2022-02-08|1716.88
#2022-02-09|1720.39
#2022-02-10|1666.37
#2022-02-11|1664.61
#2022-02-14|1652.15
#2022-02-15|1643.83
#2022-02-16|1646.44
#2022-02-17|1648.12
#2022-02-18|1652.71
#2022-02-21|1652.71
#2022-02-22|1652.88
#2022-02-23|1628.09
#2022-02-24|1630.68
#2022-02-25|1685.80
#2022-02-28|1689.24
#2022-03-01|1677.01
#2022-03-02|1701.32
#2022-03-03|1727.96
#2022-03-04|1769.60
#2022-03-07|1772.26
#2022-03-08|1748.43
#2022-03-09|1739.88
#2022-03-10|1754.67
#2022-03-11|1748.60
#2022-03-14|1750.64
#2022-03-15|1767.49
#2022-03-16|1762.85
#2022-03-17|1774.38
#2022-03-18|1764.56
#2022-03-21|1782.15
#2022-03-22|1775.89
#2022-03-23|1781.31
#2022-03-24|1793.97
#2022-03-25|1824.93
#2022-03-28|1834.34
#2022-03-29|1854.95
#2022-03-30|1871.80
#2022-03-31|1869.08
#2022-04-01|1894.92
#2022-04-04|1871.66
#2022-04-05|1877.27
#2022-04-06|1912.26
#2022-04-07|1911.44
#2022-04-08|1919.06
#2022-04-11|1904.05
#2022-04-12|1913.62
#2022-04-13|1906.46
#2022-04-14|1904.80
#2022-04-15|1904.80
#2022-04-18|1894.80
#2022-04-19|1904.15
#2022-04-20|1927.96
#2022-04-21|1913.54
#2022-04-22|1890.50
#2022-04-25|1871.72
#2022-04-26|1856.24
#2022-04-27|1846.38
#2022-04-28|1864.96
#2022-04-29|1808.66
#2022-05-02|1786.49
#2022-05-03|1791.03
#2022-05-04|1830.85
#2022-05-05|1809.17
#2022-05-06|1819.77
#2022-05-09|1802.19
#2022-05-10|1778.70
#2022-05-11|1790.92
#2022-05-12|1783.21
#2022-05-13|1803.54
#2022-05-16|1809.91
#2022-05-17|1819.01
#2022-05-18|1800.82
#2022-05-19|1802.70
#2022-05-20|1807.32
#2022-05-23|1831.04
#2022-05-24|1860.68
#2022-05-25|1855.72
#2022-05-26|1860.91
#2022-05-27|1882.41
#2022-05-30|1882.41
#2022-05-31|1858.09
#2022-06-01|1852.62
#2022-06-02|1859.71
#2022-06-03|1846.26
#2022-06-06|1849.29
#2022-06-07|1870.99
#2022-06-08|1833.13
#2022-06-09|1788.77
#2022-06-10|1777.56
#2022-06-13|1698.79
#2022-06-14|1651.56
#2022-06-15|1653.09
#2022-06-16|1626.90
#2022-06-17|1608.88
#2022-06-20|1608.88
#2022-06-21|1635.80
#2022-06-22|1650.69
#2022-06-23|1694.68
#2022-06-24|1727.65
#2022-06-27|1744.05
#2022-06-28|1743.22
#2022-06-29|1743.48
#2022-06-30|1759.45
#2022-07-01|1801.42
#2022-07-04|1801.42
#2022-07-05|1737.44
#2022-07-06|1759.05
#2022-07-07|1754.10
#2022-07-08|1742.84
#2022-07-11|1759.42
#2022-07-12|1749.19
#2022-07-13|1743.80
#2022-07-14|1742.88
#2022-07-15|1760.66
#2022-07-18|1735.06
#2022-07-19|1748.26
#2022-07-20|1724.86
#2022-07-21|1733.21
#2022-07-22|1752.71
#2022-07-25|1776.88
#2022-07-26|1795.33
#2022-07-27|1796.53
#2022-07-28|1840.74
#2022-07-29|1857.47
#2022-08-01|1857.64
#2022-08-02|1846.72
#2022-08-03|1859.13
#2022-08-04|1839.56
#2022-08-05|1824.61
#2022-08-08|1829.24
#2022-08-09|1844.97
#2022-08-10|1851.52
#2022-08-11|1840.29
#2022-08-12|1870.47
#2022-08-15|1882.98
#2022-08-16|1893.56
#2022-08-17|1892.24
#2022-08-18|1899.51
#2022-08-19|1900.90
#2022-08-22|1876.66
#2022-08-23|1864.27
#2022-08-24|1869.67
#2022-08-25|1873.24
#2022-08-26|1840.39
#2022-08-29|1849.08
#2022-08-30|1822.07
#2022-08-31|1809.69
#2022-09-01|1832.47
#2022-09-02|1813.52
#2022-09-05|1813.52
#2022-09-06|1812.18
#2022-09-07|1867.47
#2022-09-08|1860.83
#2022-09-09|1868.90
#2022-09-12|1885.86
#2022-09-13|1834.92
#2022-09-14|1852.99
#2022-09-15|1804.69
#2022-09-16|1797.78
#2022-09-19|1818.47
#2022-09-20|1791.20
#2022-09-21|1770.10
#2022-09-22|1765.84
#2022-09-23|1742.81
#2022-09-26|1698.02
#2022-09-27|1661.98
#2022-09-28|1686.83
#2022-09-29|1621.29
#2022-09-30|1586.95
#2022-10-03|1635.79
#2022-10-04|1663.35
#2022-10-05|1618.74
#2022-10-06|1565.99
#2022-10-07|1537.45
#2022-10-10|1539.61
#2022-10-11|1544.41
#2022-10-12|1491.62
#2022-10-13|1527.15
#2022-10-14|1508.87
#2022-10-17|1543.01
#2022-10-18|1571.56
#2022-10-19|1554.91
#2022-10-20|1518.03
#2022-10-21|1541.97
#2022-10-24|1551.50
#2022-10-25|1580.89
#2022-10-26|1586.84
#2022-10-27|1604.27
#2022-10-28|1645.98
#2022-10-31|1635.69
#2022-11-01|1637.52
#2022-11-02|1616.74
#2022-11-03|1618.95
#2022-11-04|1632.28
#2022-11-07|1605.24
#2022-11-08|1624.09
#2022-11-09|1612.83
#2022-11-10|1686.99
#2022-11-11|1668.10
#2022-11-14|1664.26
#2022-11-15|1683.87
#2022-11-16|1696.25
#2022-11-17|1664.51
#2022-11-18|1702.96
#2022-11-21|1715.37
#2022-11-22|1729.53
#2022-11-23|1747.06
#2022-11-24|1747.06
#2022-11-25|1760.30
#2022-11-28|1740.50
#2022-11-29|1726.79
#2022-11-30|1766.69
#2022-12-01|1759.48
#2022-12-02|1748.44
#2022-12-05|1734.44
#2022-12-06|1751.29
#2022-12-07|1736.99
#2022-12-08|1747.83
#2022-12-09|1746.49
#2022-12-12|1779.89
#2022-12-13|1785.70
#2022-12-14|1779.46
#2022-12-15|1754.92
#2022-12-16|1718.91
#2022-12-19|1712.36
#2022-12-20|1709.29
#2022-12-21|1732.86
#2022-12-22|1727.17
#2022-12-23|1743.42
#2022-12-26|1743.42
#2022-12-27|1755.14
#2022-12-28|1738.02
#2022-12-29|1748.31
#2022-12-30|1726.63
#2023-01-02|1726.63
#2023-01-03|1728.49
#2023-01-04|1747.10
#2023-01-05|1713.33
#2023-01-06|1751.43
#2023-01-09|1763.98
#2023-01-10|1770.09
#2023-01-11|1792.51
#2023-01-12|1782.74
#2023-01-13|1778.09
#2023-01-16|1778.09
#2023-01-17|1766.32
#2023-01-18|1723.59
#2023-01-19|1713.45
#2023-01-20|1723.93
#2023-01-23|1724.64
#2023-01-24|1735.14
#2023-01-25|1737.56
#2023-01-26|1740.10
#2023-01-27|1743.87
#2023-01-30|1737.31
#2023-01-31|1751.70
#2023-02-01|1760.17
#2023-02-02|1764.52
#2023-02-03|1732.11
#2023-02-06|1740.50
#2023-02-07|1734.78
#2023-02-08|1701.86
#2023-02-09|1678.73
#2023-02-10|1710.27
#2023-02-13|1720.70
#2023-02-14|1705.98
#2023-02-15|1710.97
#2023-02-16|1697.91
#2023-02-17|1716.92
#2023-02-20|1716.92
#2023-02-21|1688.24
#2023-02-22|1685.57
#2023-02-23|1680.44
#2023-02-24|1673.62
#2023-02-27|1660.02
#2023-02-28|1634.08
#2023-03-01|1603.32
#2023-03-02|1623.62
#2023-03-03|1646.26
#2023-03-06|1649.67
#2023-03-07|1618.66
#2023-03-08|1632.05
#2023-03-09|1617.47
#2023-03-10|1590.06
#2023-03-13|1615.05
#2023-03-14|1635.88
#2023-03-15|1654.19
#2023-03-16|1666.58
#2023-03-17|1649.19
#2023-03-20|1663.92
#2023-03-21|1624.39
#2023-03-22|1590.11
#2023-03-23|1570.77
#2023-03-24|1619.89
#2023-03-27|1626.54
#2023-03-28|1631.26
#2023-03-29|1657.76
#2023-03-30|1664.21
#2023-03-31|1673.52
#2023-04-03|1657.30
#2023-04-04|1668.34
#2023-04-05|1714.24
#2023-04-06|1728.70
#2023-04-07|1728.70
#2023-04-10|1725.48
#2023-04-11|1726.93
#2023-04-12|1721.17
#2023-04-13|1719.64
#2023-04-14|1697.27
#2023-04-17|1708.58
#2023-04-18|1695.30
#2023-04-19|1712.87
#2023-04-20|1711.55
#2023-04-21|1715.31
#2023-04-24|1723.02
#2023-04-25|1729.22
#2023-04-26|1696.81
#2023-04-27|1712.46
#2023-04-28|1704.18
#2023-05-01|1706.39
#2023-05-02|1681.39
#2023-05-03|1677.21
#2023-05-04|1691.14
#2023-05-05|1706.20
#2023-05-08|1696.61
#2023-05-09|1691.93
#2023-05-10|1705.32
#2023-05-11|1680.05
#2023-05-12|1682.09
#2023-05-15|1656.00
#2023-05-16|1617.48
#2023-05-17|1612.96
#2023-05-18|1607.46
#2023-05-19|1606.66
#2023-05-22|1606.63
#2023-05-23|1599.29
#2023-05-24|1589.87
#2023-05-25|1569.52
#2023-05-26|1571.06
#2023-05-29|1571.06
#2023-05-30|1564.11
#2023-05-31|1576.22
#2023-06-01|1563.47
#2023-06-02|1584.29
#2023-06-05|1588.89
#2023-06-06|1586.72
#2023-06-07|1619.14
#2023-06-08|1625.40
#2023-06-09|1615.74
#2023-06-12|1612.19
#2023-06-13|1607.19
#2023-06-14|1606.63
#2023-06-15|1621.87
#2023-06-16|1623.59
#2023-06-19|1623.59
#2023-06-20|1607.21
#2023-06-21|1617.69
#2023-06-22|1602.30
#2023-06-23|1575.24
#2023-06-26|1587.31
#2023-06-27|1593.16
#2023-06-28|1571.24
#2023-06-29|1570.47
#2023-06-30|1584.78
#2023-07-03|1597.15
#2023-07-04|1597.15
#2023-07-05|1609.40
#2023-07-06|1592.12
#2023-07-07|1580.01
#2023-07-10|1575.32
#2023-07-11|1599.35
#2023-07-12|1625.18
#2023-07-13|1636.04
#2023-07-14|1628.35
#2023-07-17|1606.80
#2023-07-18|1596.77
#2023-07-19|1613.56
#2023-07-20|1641.22
#2023-07-21|1661.58
#2023-07-24|1657.53
#2023-07-25|1663.61
#2023-07-26|1669.61
#2023-07-27|1644.91
#2023-07-28|1634.31
#2023-07-31|1636.07
#2023-08-01|1614.01
#2023-08-02|1618.26
#2023-08-03|1584.17
#2023-08-04|1568.77
#2023-08-07|1572.42
#2023-08-08|1583.97
#2023-08-09|1586.82
#2023-08-10|1579.70
#2023-08-11|1589.39
#2023-08-14|1576.22
#2023-08-15|1550.36
#2023-08-16|1556.86
#2023-08-17|1549.54
#2023-08-18|1557.87
#2023-08-21|1545.86
#2023-08-22|1547.86
#2023-08-23|1554.16
#2023-08-24|1543.14
#2023-08-25|1557.30
#2023-08-28|1553.97
#2023-08-29|1557.23
#2023-08-30|1550.30
#2023-08-31|1538.71
#2023-09-01|1527.75
#2023-09-04|1527.75
#2023-09-05|1505.19
#2023-09-06|1509.86
#2023-09-07|1533.38
#2023-09-08|1550.26
#2023-09-11|1554.28
#2023-09-12|1556.04
#2023-09-13|1577.32
#2023-09-14|1601.28
#2023-09-15|1593.01
#2023-09-18|1592.84
#2023-09-19|1583.90
#2023-09-20|1586.43
#2023-09-21|1562.94
#2023-09-22|1556.35
#2023-09-25|1553.96
#2023-09-26|1507.62
#2023-09-27|1491.62
#2023-09-28|1466.80
#2023-09-29|1468.62
#2023-10-02|1411.99
#2023-10-03|1423.17
#2023-10-04|1434.08
#2023-10-05|1431.03
#2023-10-06|1448.88
#2023-10-09|1472.14
#2023-10-10|1483.47
#2023-10-11|1498.08
#2023-10-12|1471.74
#2023-10-13|1484.92
#2023-10-16|1502.29
#2023-10-17|1500.29
#2023-10-18|1489.04
#2023-10-19|1475.09
#2023-10-20|1457.75
#2023-10-23|1444.36
#2023-10-24|1470.31
#2023-10-25|1475.08
#2023-10-26|1489.24
#2023-10-27|1461.30
#2023-10-30|1462.54
#2023-10-31|1473.14
#2023-11-01|1488.14
#2023-11-02|1513.59
#2023-11-03|1526.34
#2023-11-06|1512.15
#2023-11-07|1503.30
#2023-11-08|1488.35
#2023-11-09|1474.80
#2023-11-10|1481.11
#2023-11-13|1464.89
#2023-11-14|1520.82
#2023-11-15|1516.67
#2023-11-16|1522.28
#2023-11-17|1525.01
#2023-11-20|1516.13
#2023-11-21|1517.56
#2023-11-22|1525.20
#2023-11-23|1525.20
#2023-11-24|1531.45
#2023-11-27|1533.38
#2023-11-28|1536.90
#2023-11-29|1529.11
#2023-11-30|1542.71
#2023-12-01|1557.00
#2023-12-04|1557.85
#2023-12-05|1539.80
#2023-12-06|1564.35
#2023-12-07|1566.40
#2023-12-08|1557.47
#2023-12-11|1568.17
#2023-12-12|1564.11
#2023-12-13|1618.89
#2023-12-14|1601.14
#2023-12-15|1568.87
#2023-12-18|1567.12
#2023-12-19|1575.28
#2023-12-20|1550.73
#2023-12-21|1558.52
#2023-12-22|1567.29
#2023-12-25|1567.29
#2023-12-26|1573.89
#2023-12-27|1569.25
#2023-12-28|1579.15
#2023-12-29|1578.26
#2024-01-01|1578.26
#2024-01-02|1599.89
#2024-01-03|1606.51
#2024-01-04|1600.08
#2024-01-05|1605.30
#2024-01-08|1615.07
#2024-01-09|1607.76
#2024-01-10|1610.11
#2024-01-11|1572.89
#2024-01-12|1585.51
#2024-01-15|1585.51
#2024-01-16|1571.27
#2024-01-17|1549.98
#2024-01-18|1534.23
#2024-01-19|1530.38
#2024-01-22|1524.56
#2024-01-23|1527.07
#2024-01-24|1501.04
#2024-01-25|1522.22
#2024-01-26|1523.32
#2024-01-29|1532.37
#2024-01-30|1531.01
#2024-01-31|1527.95
#2024-02-01|1555.26
#2024-02-02|1528.67
#2024-02-05|1504.45
#2024-02-06|1504.94
#2024-02-07|1507.14
#2024-02-08|1489.35
#2024-02-09|1486.93
#2024-02-12|1503.83
#2024-02-13|1476.66
#2024-02-14|1480.20
#2024-02-15|1504.71
#2024-02-16|1500.16
#2024-02-19|1500.16
#2024-02-20|1499.33
#2024-02-21|1518.75
#2024-02-22|1503.34
#2024-02-23|1507.69
#2024-02-26|1479.04
#2024-02-27|1488.58
#2024-02-28|1485.43
#2024-02-29|1494.54
#2024-03-01|1488.53
#2024-03-04|1513.04
#2024-03-05|1506.83
#2024-03-06|1523.97
#2024-03-07|1525.75
#2024-03-08|1530.79
#2024-03-11|1548.46
#2024-03-12|1529.80
#2024-03-13|1532.87
#2024-03-14|1518.73
#2024-03-15|1515.46
#2024-03-18|1521.16
#2024-03-19|1527.34
#2024-03-20|1524.04
#2024-03-21|1521.77
#2024-03-22|1517.91
#2024-03-25|1515.59
#2024-03-26|1501.92
#2024-03-27|1545.09
#2024-03-28|1556.80
#2024-03-29|1556.80
#2024-04-01|1544.86
#2024-04-02|1548.83
#2024-04-03|1536.87
#2024-04-04|1537.54
#2024-04-05|1529.92
#2024-04-08|1540.16
#2024-04-09|1555.04
#2024-04-10|1519.54
#2024-04-11|1513.48
#2024-04-12|1504.28
#2024-04-15|1495.49
#2024-04-16|1472.55
#2024-04-17|1501.39
#2024-04-18|1518.32
#2024-04-19|1547.67
#2024-04-22|1557.01
#2024-04-23|1559.19
#2024-04-24|1572.70
#2024-04-25|1573.85
#2024-04-26|1555.10
#2024-04-29|1573.02
#2024-04-30|1566.25
#2024-05-01|1582.74
#2024-05-02|1589.64
#2024-05-03|1597.51
#2024-05-06|1599.54
#2024-05-07|1621.78
#2024-05-08|1629.25
#2024-05-09|1641.23
#2024-05-10|1641.28
#2024-05-13|1638.23
#2024-05-14|1633.47
#2024-05-15|1648.64
#2024-05-16|1647.11
#2024-05-17|1654.64
#2024-05-20|1649.14
#2024-05-21|1657.10
#2024-05-22|1635.93
#2024-05-23|1599.22
#2024-05-24|1599.78
#2024-05-27|1599.78
#2024-05-28|1586.20
#2024-05-29|1568.59
#2024-05-30|1584.32
#2024-05-31|1628.90
#2024-06-03|1627.07
#2024-06-04|1641.92
#2024-06-05|1622.65
#2024-06-06|1614.85
#2024-06-07|1602.67
#2024-06-10|1603.43
#2024-06-11|1606.01
#2024-06-12|1598.48
#2024-06-13|1599.64
#2024-06-14|1605.27
#2024-06-17|1590.69
#2024-06-18|1590.89
#2024-06-19|1590.89
#2024-06-20|1598.23
#2024-06-21|1591.56
#2024-06-24|1615.82
#2024-06-25|1592.37
#2024-06-26|1594.05
#2024-06-27|1599.66
#2024-06-28|1598.46
#2024-07-01|1583.08
#2024-07-02|1588.81
#2024-07-03|1584.04
#2024-07-04|1584.04
#2024-07-05|1595.07
#2024-07-08|1591.14
#2024-07-09|1595.49
#2024-07-10|1613.91
#2024-07-11|1645.20
#2024-07-12|1660.74
#2024-07-15|1639.30
#2024-07-16|1659.22
#2024-07-17|1685.01
#2024-07-18|1678.21
#2024-07-19|1675.30
#2024-07-22|1684.64
#2024-07-23|1677.38
#2024-07-24|1704.03
#2024-07-25|1690.27
#2024-07-26|1701.83
#2024-07-29|1708.23
#2024-07-30|1725.72
#2024-07-31|1717.28
#2024-08-01|1756.69
#2024-08-02|1770.09
#2024-08-05|1718.43
#2024-08-06|1723.34
#2024-08-07|1729.30
#2024-08-08|1724.64
#2024-08-09|1728.25
#2024-08-12|1736.63
#2024-08-13|1736.89
#2024-08-14|1737.13
#2024-08-15|1739.52
#2024-08-16|1737.37
#2024-08-19|1747.29
#2024-08-20|1744.01
#2024-08-21|1750.13
#2024-08-22|1752.96
#2024-08-23|1754.25
#2024-08-26|1764.71
#2024-08-27|1752.43
#2024-08-28|1760.30
#2024-08-29|1760.70
#2024-08-30|1773.65
#2024-09-02|1773.65
#2024-09-03|1789.92
#2024-09-04|1804.22
#2024-09-05|1802.63
#2024-09-06|1790.44
#2024-09-09|1808.09
#2024-09-10|1812.52
#2024-09-11|1801.13
#2024-09-12|1798.64
#2024-09-13|1819.88
#2024-09-16|1831.80
#2024-09-17|1827.04
#2024-09-18|1812.97
#2024-09-19|1801.70
#2024-09-20|1813.49
#2024-09-23|1827.28
#2024-09-24|1809.46
#2024-09-25|1810.73
#2024-09-26|1800.91
#2024-09-27|1816.97
#2024-09-30|1823.11
#2024-10-01|1831.42
#2024-10-02|1831.95
#2024-10-03|1824.14
#2024-10-04|1811.30
#2024-10-07|1769.75
#2024-10-08|1773.11
#2024-10-09|1773.83
#2024-10-10|1779.94
#2024-10-11|1799.02
#2024-10-14|1815.98
#2024-10-15|1837.49
#2024-10-16|1867.79
#2024-10-17|1868.11
#2024-10-18|1875.14
#2024-10-21|1861.85
#2024-10-22|1857.87
#2024-10-23|1873.00
#2024-10-24|1856.76
#2024-10-25|1829.61
#2024-10-28|1837.06
#2024-10-29|1801.60
#2024-10-30|1802.80
#2024-10-31|1811.47
#2024-11-01|1781.07
#2024-11-04|1777.12
#2024-11-05|1803.68
#2024-11-06|1818.75
#2024-11-07|1808.44
#2024-11-08|1849.36
#2024-11-11|1854.14
#2024-11-12|1846.32
#2024-11-13|1841.65
#2024-11-14|1820.96
#2024-11-15|1849.86
#2024-11-18|1871.23
#2024-11-19|1876.11
#2024-11-20|1877.71
#2024-11-21|1902.42
#2024-11-22|1897.54
#2024-11-25|1904.81
#2024-11-26|1913.36
#2024-11-27|1923.50
#2024-11-28|1923.50
#2024-11-29|1913.92
#2024-12-02|1884.84
#2024-12-03|1866.43
#2024-12-04|1858.24
#2024-12-05|1858.10
#2024-12-06|1838.18
#2024-12-09|1827.42
#2024-12-10|1823.78
#2024-12-11|1804.35
#2024-12-12|1806.76
#2024-12-13|1808.13
#2024-12-16|1793.99
#2024-12-17|1788.50
#2024-12-18|1747.27
#2024-12-19|1763.21
#2024-12-20|1784.61
#2024-12-23|1787.00
#2024-12-24|1797.77
#2024-12-25|1797.77
#2024-12-26|1793.16
#2024-12-27|1790.20
#2024-12-30|1779.74
#2024-12-31|1780.89
#2025-01-01|1780.89
#2025-01-02|1774.52
#2025-01-03|1776.90
#2025-01-06|1741.10
#2025-01-07|1745.50
#2025-01-08|1759.02
#2025-01-09|1759.02
#2025-01-10|1719.79
#2025-01-13|1719.25
#2025-01-14|1736.50
#2025-01-15|1758.43
#2025-01-16|1802.49
#2025-01-17|1809.78
#2025-01-20|1809.78
#2025-01-21|1830.82
#2025-01-22|1780.75
#2025-01-23|1780.51
#2025-01-24|1785.19
#2025-01-27|1817.72
#2025-01-28|1796.75
#2025-01-29|1788.26
#2025-01-30|1813.04
#2025-01-31|1808.83
#2025-02-03|1822.63
#2025-02-04|1804.78
#2025-02-05|1825.09
#2025-02-06|1827.16
#2025-02-07|1828.05
#2025-02-10|1831.76
#2025-02-11|1853.47
#2025-02-12|1851.26
#2025-02-13|1856.14
#2025-02-14|1839.31
#2025-02-17|1839.31
#2025-02-18|1844.39
#2025-02-19|1854.91
#2025-02-20|1862.65
#2025-02-21|1892.53
#2025-02-24|1898.43
#2025-02-25|1851.20
#2025-02-26|1849.99
#2025-02-27|1841.89
#2025-02-28|1863.98
#2025-03-03|1885.88
#2025-03-04|1847.87
#2025-03-05|1839.09
#2025-03-06|1818.74
#2025-03-07|1851.97
#2025-03-10|1875.19
#2025-03-11|1850.75
#2025-03-12|1837.44
#2025-03-13|1844.88
#2025-03-14|1879.72
#2025-03-17|1892.34
#2025-03-18|1888.81
#2025-03-19|1879.94
#2025-03-20|1881.03
#2025-03-21|1865.08
#2025-03-24|1860.89
#2025-03-25|1835.71
#2025-03-26|1860.56
#2025-03-27|1864.04
#2025-03-28|1884.97
#2025-03-31|1913.04
#2025-04-01|1911.75
#2025-04-02|1913.52
#2025-04-03|1932.81
#2025-04-04|1843.61
#2025-04-07|1807.88
#2025-04-08|1800.47
#2025-04-09|1830.32
#2025-04-10|1837.46
#2025-04-11|1868.15
#2025-04-14|1899.96
#2025-04-15|1899.53
#2025-04-16|1892.96
#2025-04-17|1913.10
#2025-04-18|1913.10
#2025-04-21|1887.11
#2025-04-22|1927.78
#2025-04-23|1922.03
#2025-04-24|1924.37
#2025-04-25|1912.95
#2025-04-28|1925.61
#2025-04-29|1935.35
#2025-04-30|1936.21
#2025-05-01|1928.28
#2025-05-02|1938.60
#2025-05-05|1935.42
#2025-05-06|1950.57
#2025-05-07|1954.13
#2025-05-08|1922.74
#2025-05-09|1921.63
#2025-05-12|1867.59
#2025-05-13|1834.07
#2025-05-14|1826.02
#2025-05-15|1876.82
#2025-05-16|1895.57
#2025-05-19|1912.63
#2025-05-20|1911.32
#2025-05-21|1890.29
#2025-05-22|1876.23
#2025-05-23|1896.14
#2025-05-26|1896.14
#2025-05-27|1902.55
#2025-05-28|1870.42
#2025-05-29|1882.54
#2025-05-30|1905.24
#2025-06-02|1900.49
#2025-06-03|1896.11
#2025-06-04|1871.89
#2025-06-05|1867.54
#2025-06-06|1870.28
#2025-06-09|1861.21
#2025-06-10|1874.99
#2025-06-11|1872.79
#2025-06-12|1887.99
#2025-06-13|1869.36
#2025-06-16|1852.42
#2025-06-17|1849.00
#2025-06-18|1849.00
#2025-06-19|1849.00
#2025-06-20|1855.50
#2025-06-23|1886.84
#2025-06-24|1886.37
#2025-06-25|1859.53
#2025-06-26|1860.53
#2025-06-27|1864.33
#2025-06-30|1880.45
#2025-07-01|1891.53
#2025-07-02|1863.45
#2025-07-03|1868.74
#2025-07-04|1868.74
#2025-07-07|1867.27
#2025-07-08|1857.00
#2025-07-09|1867.83
#2025-07-10|1883.12
#2025-07-11|1876.33
#2025-07-14|1884.62
#2025-07-15|1869.53
#2025-07-16|1884.20
#2025-07-17|1890.03
#2025-07-18|1914.76
#2025-07-21|1929.52
#2025-07-22|1951.42
#2025-07-23|1930.65
#2025-07-24|1938.03
#2025-07-25|1941.57
#2025-07-28|1910.15
#2025-07-29|1938.41
#2025-07-30|1942.38
#2025-07-31|1955.11
#2025-08-01|1972.20
#2025-08-04|1999.06
#2025-08-05|1978.82
#2025-08-06|1975.87
#2025-08-07|2000.22
#2025-08-08|1994.38
#2025-08-11|1991.17
#2025-08-12|1985.68
#2025-08-13|2000.53
#2025-08-14|1984.47
#2025-08-15|1967.11
#2025-08-18|1952.53
#2025-08-19|1987.15
#2025-08-20|1993.38
#2025-08-21|1983.69
#2025-08-22|1996.93
#2025-08-25|1973.06
#2025-08-26|1973.90
#2025-08-27|1981.78
#2025-08-28|1962.19
#2025-08-29|1969.92
#2025-09-01|1969.92
#2025-09-02|1962.89
#2025-09-03|1957.12
#2025-09-04|1951.30
#2025-09-05|1953.48
#2025-09-08|1932.34
#2025-09-09|1937.70
#2025-09-10|1951.97
#2025-09-11|1970.66
#2025-09-12|1973.56
#2025-09-15|1969.09
#2025-09-16|1937.49
#2025-09-17|1945.42
#2025-09-18|1940.69
#2025-09-19|1949.18
#2025-09-22|1951.35
#2025-09-23|1989.43
#2025-09-24|2001.16
#2025-09-25|1984.45
#2025-09-26|2010.40
#2025-09-29|2022.97
#2025-09-30|2034.61
#2025-10-01|2011.66
#2025-10-02|2002.28
#2025-10-03|2031.21
#2025-10-06|2050.92
#2025-10-07|2069.14
#2025-10-08|2063.34
#2025-10-09|2044.24
#2025-10-10|2057.25
#2025-10-13|2048.84
#2025-10-14|2067.93
#2025-10-15|2087.20
#2025-10-16|2071.08
#2025-10-17|2080.14
#2025-10-20|2097.60
#2025-10-21|2085.42
#2025-10-22|2090.62
#2025-10-23|2071.02
#2025-10-24|2073.29
#2025-10-27|2073.83
#2025-10-28|2049.16
#2025-10-29|2022.48
#2025-10-30|2020.98
#2025-10-31|2010.62
#2025-11-03|2005.68
#2025-11-04|2015.50
#2025-11-05|2018.32
#2025-11-06|2019.82
#2025-11-07|2036.74
#2025-11-10|2027.69
#2025-11-11|2039.39
#2025-11-12|2033.33
#2025-11-13|2031.94
#2025-11-14|2022.93
#2025-11-17|2042.21
#2025-11-18|2026.55
#2025-11-19|2002.27
#2025-11-20|2006.74
#2025-11-21|2029.37
#2025-11-24|2032.05
#2025-11-25|2022.31
#2025-11-26|2043.48
#2025-11-27|2043.48
#2025-11-28|2053.16
#2025-12-01|2005.92
#2025-12-02|1984.98
#2025-12-03|1977.68
#2025-12-04|1964.87
#2025-12-05|1958.45
#2025-12-08|1931.34
#2025-12-09|1929.00
#2025-12-10|1922.20
#2025-12-11|1926.87
#2025-12-12|1934.66
#2025-12-15|1955.34
#2025-12-16|1937.78
#2025-12-17|1948.79
#2025-12-18|1952.18
#2025-12-19|1926.07
#2025-12-22|1943.71
#2025-12-23|1948.33
#2025-12-24|1956.52
#2025-12-25|1956.52
#2025-12-26|1952.01
#2025-12-29|1958.00
#2025-12-30|1961.11
#2025-12-31|1949.00
#2026-01-01|1949.00
#2026-01-02|1964.22
#2026-01-05|1938.63
#2026-01-06|1949.32
#2026-01-07|1925.18
#2026-01-08|1943.02
#2026-01-09|1941.46
#2026-01-12|1949.37
#2026-01-13|1965.47
#2026-01-14|1986.23
#2026-01-15|1996.43
#2026-01-16|2005.64
#2026-01-19|2005.64
#2026-01-20|1983.99
#2026-01-21|1979.15
#2026-01-22|1963.75
#2026-01-23|1958.74
#2026-01-26|1980.20
#2026-01-27|1994.52
#2026-01-28|1983.51
#2026-01-29|1993.00
#2026-01-30|1994.04
#2026-02-02|1973.22
#2026-02-03|1996.98
#2026-02-04|2003.04
#2026-02-05|2004.62
#2026-02-06|1996.19
#2026-02-09|1993.50
#2026-02-10|2026.13
#2026-02-11|2040.56
#2026-02-12|2070.18
#2026-02-13|2110.39
#2026-02-16|2110.39
#2026-02-17|2096.56
#2026-02-18|2065.46
#2026-02-19|2084.70
#2026-02-20|2091.22
#2026-02-23|2104.19
#2026-02-24|2112.01
#2026-02-25|2117.66
#2026-02-26|2125.12
#2026-02-27|2150.56
#2026-03-02|2150.87
#2026-03-03|2144.75
#2026-03-04|2157.25
#2026-03-05|2136.98
#2026-03-06|2139.73
#2026-03-09|2137.42
#2026-03-10|2111.75
#2026-03-11|2112.35
#2026-03-12|2139.16
#2026-03-13|2170.08
#2026-03-16|2173.09
#2026-03-17|2163.66
#2026-03-18|2137.32
#2026-03-19|2132.33
#2026-03-20|2075.48
#2026-03-23|2087.61
#2026-03-24|2095.94
#2026-03-25|2102.07
#2026-03-26|2120.50
#2026-03-27|2125.79
#2026-03-30|2149.19
#2026-03-31|2144.29
#2026-04-01|2149.76
#2026-04-02|2177.07