Table Data - Nasdaq US Gas, Water and Multi-utilities Large Mid Cap Total Return Index
| Title | Nasdaq US Gas, Water and Multi-utilities Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB651020LMT |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 11:00 PM CDT |
| Notes | For more information about this series, see: NQUSB651020LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 460.87 |
| 2001-04-02 | 466.13 |
| 2001-04-03 | 465.65 |
| 2001-04-04 | 460.93 |
| 2001-04-05 | 465.28 |
| 2001-04-06 | 447.15 |
| 2001-04-09 | 458.50 |
| 2001-04-10 | 472.22 |
| 2001-04-11 | 467.87 |
| 2001-04-12 | 465.81 |
| 2001-04-13 | . |
| 2001-04-16 | 472.68 |
| 2001-04-17 | 488.58 |
| 2001-04-18 | 487.05 |
| 2001-04-19 | 479.91 |
| 2001-04-20 | 482.01 |
| 2001-04-23 | 489.59 |
| 2001-04-24 | 491.22 |
| 2001-04-25 | 490.77 |
| 2001-04-26 | 502.64 |
| 2001-04-27 | 498.19 |
| 2001-04-30 | 500.68 |
| 2001-05-01 | 501.07 |
| 2001-05-02 | 486.35 |
| 2001-05-03 | 481.03 |
| 2001-05-04 | 490.24 |
| 2001-05-07 | 486.02 |
| 2001-05-08 | 481.11 |
| 2001-05-09 | 492.46 |
| 2001-05-10 | 491.88 |
| 2001-05-11 | 493.72 |
| 2001-05-14 | 499.23 |
| 2001-05-15 | 491.56 |
| 2001-05-16 | 497.06 |
| 2001-05-17 | 493.91 |
| 2001-05-18 | 498.36 |
| 2001-05-21 | 507.46 |
| 2001-05-22 | 505.94 |
| 2001-05-23 | 504.39 |
| 2001-05-24 | 501.36 |
| 2001-05-25 | 489.16 |
| 2001-05-28 | . |
| 2001-05-29 | 483.13 |
| 2001-05-30 | 486.19 |
| 2001-05-31 | 495.42 |
| 2001-06-01 | 486.96 |
| 2001-06-04 | 488.36 |
| 2001-06-05 | 474.55 |
| 2001-06-06 | 463.64 |
| 2001-06-07 | 462.91 |
| 2001-06-08 | 464.60 |
| 2001-06-11 | 470.47 |
| 2001-06-12 | 471.52 |
| 2001-06-13 | 456.20 |
| 2001-06-14 | 439.45 |
| 2001-06-15 | 444.08 |
| 2001-06-18 | 443.54 |
| 2001-06-19 | 448.93 |
| 2001-06-20 | 444.11 |
| 2001-06-21 | 428.02 |
| 2001-06-22 | 432.93 |
| 2001-06-25 | 427.19 |
| 2001-06-26 | 429.73 |
| 2001-06-27 | 434.19 |
| 2001-06-28 | 429.69 |
| 2001-06-29 | 431.01 |
| 2001-07-02 | 431.98 |
| 2001-07-03 | 430.89 |
| 2001-07-04 | . |
| 2001-07-05 | 438.27 |
| 2001-07-06 | 441.51 |
| 2001-07-09 | 441.61 |
| 2001-07-10 | 445.30 |
| 2001-07-11 | 439.62 |
| 2001-07-12 | 436.93 |
| 2001-07-13 | 436.13 |
| 2001-07-16 | 436.43 |
| 2001-07-17 | 434.28 |
| 2001-07-18 | 431.43 |
| 2001-07-19 | 429.09 |
| 2001-07-20 | 420.97 |
| 2001-07-23 | 408.24 |
| 2001-07-24 | 393.80 |
| 2001-07-25 | 406.68 |
| 2001-07-26 | 421.15 |
| 2001-07-27 | 417.33 |
| 2001-07-30 | 419.98 |
| 2001-07-31 | 418.26 |
| 2001-08-01 | 421.00 |
| 2001-08-02 | 428.19 |
| 2001-08-03 | 427.78 |
| 2001-08-06 | 415.48 |
| 2001-08-07 | 418.72 |
| 2001-08-08 | 407.37 |
| 2001-08-09 | 413.65 |
| 2001-08-10 | 414.35 |
| 2001-08-13 | 410.18 |
| 2001-08-14 | 413.54 |
| 2001-08-15 | 413.03 |
| 2001-08-16 | 415.53 |
| 2001-08-17 | 416.41 |
| 2001-08-20 | 418.16 |
| 2001-08-21 | 416.49 |
| 2001-08-22 | 420.72 |
| 2001-08-23 | 421.72 |
| 2001-08-24 | 423.51 |
| 2001-08-27 | 425.70 |
| 2001-08-28 | 426.66 |
| 2001-08-29 | 423.83 |
| 2001-08-30 | 420.68 |
| 2001-08-31 | 423.72 |
| 2001-09-03 | . |
| 2001-09-04 | 427.21 |
| 2001-09-05 | 422.83 |
| 2001-09-06 | 426.03 |
| 2001-09-07 | 426.96 |
| 2001-09-10 | 422.10 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 412.06 |
| 2001-09-18 | 412.53 |
| 2001-09-19 | 403.74 |
| 2001-09-20 | 406.36 |
| 2001-09-21 | 395.75 |
| 2001-09-24 | 394.28 |
| 2001-09-25 | 396.77 |
| 2001-09-26 | 386.66 |
| 2001-09-27 | 386.32 |
| 2001-09-28 | 398.30 |
| 2001-10-01 | 399.02 |
| 2001-10-02 | 409.06 |
| 2001-10-03 | 415.32 |
| 2001-10-04 | 419.40 |
| 2001-10-05 | 421.47 |
| 2001-10-08 | 417.85 |
| 2001-10-09 | 410.38 |
| 2001-10-10 | 411.81 |
| 2001-10-11 | 411.55 |
| 2001-10-12 | 409.13 |
| 2001-10-15 | 407.43 |
| 2001-10-16 | 416.70 |
| 2001-10-17 | 415.84 |
| 2001-10-18 | 406.30 |
| 2001-10-19 | 411.56 |
| 2001-10-22 | 413.69 |
| 2001-10-23 | 407.05 |
| 2001-10-24 | 394.25 |
| 2001-10-25 | 406.19 |
| 2001-10-26 | 404.00 |
| 2001-10-29 | 405.77 |
| 2001-10-30 | 398.02 |
| 2001-10-31 | 403.52 |
| 2001-11-01 | 403.22 |
| 2001-11-02 | 392.27 |
| 2001-11-05 | 401.04 |
| 2001-11-06 | 401.22 |
| 2001-11-07 | 396.31 |
| 2001-11-08 | 406.48 |
| 2001-11-09 | 408.03 |
| 2001-11-12 | 410.24 |
| 2001-11-13 | 410.05 |
| 2001-11-14 | 397.58 |
| 2001-11-15 | 391.38 |
| 2001-11-16 | 394.24 |
| 2001-11-19 | 394.21 |
| 2001-11-20 | 399.20 |
| 2001-11-21 | 395.73 |
| 2001-11-22 | . |
| 2001-11-23 | 398.40 |
| 2001-11-26 | 395.77 |
| 2001-11-27 | 395.70 |
| 2001-11-28 | 386.33 |
| 2001-11-29 | 388.33 |
| 2001-11-30 | 385.19 |
| 2001-12-03 | 384.05 |
| 2001-12-04 | 389.26 |
| 2001-12-05 | 392.49 |
| 2001-12-06 | 385.31 |
| 2001-12-07 | 393.40 |
| 2001-12-10 | 385.93 |
| 2001-12-11 | 372.46 |
| 2001-12-12 | 376.83 |
| 2001-12-13 | 381.28 |
| 2001-12-14 | 379.21 |
| 2001-12-17 | 377.59 |
| 2001-12-18 | 385.67 |
| 2001-12-19 | 397.75 |
| 2001-12-20 | 399.03 |
| 2001-12-21 | 399.67 |
| 2001-12-24 | 403.83 |
| 2001-12-25 | . |
| 2001-12-26 | 406.49 |
| 2001-12-27 | 412.64 |
| 2001-12-28 | 414.37 |
| 2001-12-31 | 411.67 |
| 2002-01-01 | . |
| 2002-01-02 | 416.28 |
| 2002-01-03 | 414.21 |
| 2002-01-04 | 410.51 |
| 2002-01-07 | 414.65 |
| 2002-01-08 | 409.05 |
| 2002-01-09 | 409.10 |
| 2002-01-10 | 409.66 |
| 2002-01-11 | 406.00 |
| 2002-01-14 | 408.32 |
| 2002-01-15 | 410.43 |
| 2002-01-16 | 407.77 |
| 2002-01-17 | 396.33 |
| 2002-01-18 | 396.17 |
| 2002-01-21 | . |
| 2002-01-22 | 390.23 |
| 2002-01-23 | 390.16 |
| 2002-01-24 | 389.71 |
| 2002-01-25 | 389.65 |
| 2002-01-28 | 387.33 |
| 2002-01-29 | 378.70 |
| 2002-01-30 | 378.56 |
| 2002-01-31 | 381.12 |
| 2002-02-01 | 380.95 |
| 2002-02-04 | 375.11 |
| 2002-02-05 | 365.82 |
| 2002-02-06 | 357.08 |
| 2002-02-07 | 360.14 |
| 2002-02-08 | 365.54 |
| 2002-02-11 | 371.74 |
| 2002-02-12 | 374.12 |
| 2002-02-13 | 378.49 |
| 2002-02-14 | 376.99 |
| 2002-02-15 | 370.97 |
| 2002-02-18 | . |
| 2002-02-19 | 368.70 |
| 2002-02-20 | 371.29 |
| 2002-02-21 | 370.37 |
| 2002-02-22 | 371.84 |
| 2002-02-25 | 370.93 |
| 2002-02-26 | 375.39 |
| 2002-02-27 | 378.90 |
| 2002-02-28 | 379.54 |
| 2002-03-01 | 387.05 |
| 2002-03-04 | 393.20 |
| 2002-03-05 | 397.66 |
| 2002-03-06 | 405.86 |
| 2002-03-07 | 403.75 |
| 2002-03-08 | 400.08 |
| 2002-03-11 | 402.09 |
| 2002-03-12 | 399.20 |
| 2002-03-13 | 396.14 |
| 2002-03-14 | 394.96 |
| 2002-03-15 | 395.99 |
| 2002-03-18 | 400.96 |
| 2002-03-19 | 402.99 |
| 2002-03-20 | 403.90 |
| 2002-03-21 | 415.07 |
| 2002-03-22 | 416.08 |
| 2002-03-25 | 413.21 |
| 2002-03-26 | 410.06 |
| 2002-03-27 | 414.43 |
| 2002-03-28 | 415.78 |
| 2002-03-29 | . |
| 2002-04-01 | 414.58 |
| 2002-04-02 | 419.17 |
| 2002-04-03 | 416.17 |
| 2002-04-04 | 418.38 |
| 2002-04-05 | 416.18 |
| 2002-04-08 | 420.77 |
| 2002-04-09 | 418.44 |
| 2002-04-10 | 422.92 |
| 2002-04-11 | 417.15 |
| 2002-04-12 | 418.11 |
| 2002-04-15 | 412.74 |
| 2002-04-16 | 415.13 |
| 2002-04-17 | 423.91 |
| 2002-04-18 | 422.35 |
| 2002-04-19 | 421.21 |
| 2002-04-22 | 422.66 |
| 2002-04-23 | 426.16 |
| 2002-04-24 | 423.63 |
| 2002-04-25 | 417.78 |
| 2002-04-26 | 412.77 |
| 2002-04-29 | 412.27 |
| 2002-04-30 | 413.26 |
| 2002-05-01 | 412.92 |
| 2002-05-02 | 412.80 |
| 2002-05-03 | 411.92 |
| 2002-05-06 | 408.86 |
| 2002-05-07 | 403.75 |
| 2002-05-08 | 404.92 |
| 2002-05-09 | 403.61 |
| 2002-05-10 | 395.72 |
| 2002-05-13 | 390.83 |
| 2002-05-14 | 393.95 |
| 2002-05-15 | 390.54 |
| 2002-05-16 | 379.43 |
| 2002-05-17 | 374.01 |
| 2002-05-20 | 380.99 |
| 2002-05-21 | 382.42 |
| 2002-05-22 | 389.89 |
| 2002-05-23 | 395.52 |
| 2002-05-24 | 394.47 |
| 2002-05-27 | . |
| 2002-05-28 | 392.49 |
| 2002-05-29 | 383.58 |
| 2002-05-30 | 375.13 |
| 2002-05-31 | 376.73 |
| 2002-06-03 | 365.43 |
| 2002-06-04 | 372.79 |
| 2002-06-05 | 368.91 |
| 2002-06-06 | 361.98 |
| 2002-06-07 | 359.93 |
| 2002-06-10 | 355.87 |
| 2002-06-11 | 354.12 |
| 2002-06-12 | 359.70 |
| 2002-06-13 | 363.92 |
| 2002-06-14 | 361.47 |
| 2002-06-17 | 368.80 |
| 2002-06-18 | 375.08 |
| 2002-06-19 | 370.42 |
| 2002-06-20 | 361.85 |
| 2002-06-21 | 363.13 |
| 2002-06-24 | 358.51 |
| 2002-06-25 | 359.06 |
| 2002-06-26 | 356.21 |
| 2002-06-27 | 354.29 |
| 2002-06-28 | 358.98 |
| 2002-07-01 | 354.35 |
| 2002-07-02 | 347.22 |
| 2002-07-03 | 343.99 |
| 2002-07-04 | . |
| 2002-07-05 | 348.91 |
| 2002-07-08 | 348.99 |
| 2002-07-09 | 336.71 |
| 2002-07-10 | 316.00 |
| 2002-07-11 | 328.89 |
| 2002-07-12 | 308.92 |
| 2002-07-15 | 307.25 |
| 2002-07-16 | 294.87 |
| 2002-07-17 | 295.68 |
| 2002-07-18 | 285.01 |
| 2002-07-19 | 270.43 |
| 2002-07-22 | 263.00 |
| 2002-07-23 | 245.42 |
| 2002-07-24 | 263.99 |
| 2002-07-25 | 277.61 |
| 2002-07-26 | 278.40 |
| 2002-07-29 | 282.53 |
| 2002-07-30 | 304.57 |
| 2002-07-31 | 308.97 |
| 2002-08-01 | 306.03 |
| 2002-08-02 | 296.64 |
| 2002-08-05 | 295.57 |
| 2002-08-06 | 301.93 |
| 2002-08-07 | 308.18 |
| 2002-08-08 | 311.06 |
| 2002-08-09 | 312.45 |
| 2002-08-12 | 317.66 |
| 2002-08-13 | 310.73 |
| 2002-08-14 | 323.22 |
| 2002-08-15 | 323.32 |
| 2002-08-16 | 312.56 |
| 2002-08-19 | 320.15 |
| 2002-08-20 | 320.19 |
| 2002-08-21 | 329.77 |
| 2002-08-22 | 331.94 |
| 2002-08-23 | 323.90 |
| 2002-08-26 | 331.52 |
| 2002-08-27 | 325.06 |
| 2002-08-28 | 325.49 |
| 2002-08-29 | 324.16 |
| 2002-08-30 | 322.26 |
| 2002-09-02 | . |
| 2002-09-03 | 310.79 |
| 2002-09-04 | 312.53 |
| 2002-09-05 | 310.93 |
| 2002-09-06 | 310.33 |
| 2002-09-09 | 310.33 |
| 2002-09-10 | 301.31 |
| 2002-09-11 | 300.10 |
| 2002-09-12 | 291.51 |
| 2002-09-13 | 296.43 |
| 2002-09-16 | 296.99 |
| 2002-09-17 | 285.05 |
| 2002-09-18 | 292.37 |
| 2002-09-19 | 282.78 |
| 2002-09-20 | 276.37 |
| 2002-09-23 | 271.26 |
| 2002-09-24 | 263.77 |
| 2002-09-25 | 263.13 |
| 2002-09-26 | 273.29 |
| 2002-09-27 | 269.19 |
| 2002-09-30 | 272.28 |
| 2002-10-01 | 277.84 |
| 2002-10-02 | 272.24 |
| 2002-10-03 | 273.70 |
| 2002-10-04 | 264.52 |
| 2002-10-07 | 264.12 |
| 2002-10-08 | 258.86 |
| 2002-10-09 | 243.45 |
| 2002-10-10 | 264.23 |
| 2002-10-11 | 267.76 |
| 2002-10-14 | 265.96 |
| 2002-10-15 | 267.64 |
| 2002-10-16 | 259.96 |
| 2002-10-17 | 262.40 |
| 2002-10-18 | 262.95 |
| 2002-10-21 | 274.72 |
| 2002-10-22 | 271.60 |
| 2002-10-23 | 276.73 |
| 2002-10-24 | 271.57 |
| 2002-10-25 | 274.50 |
| 2002-10-28 | 279.89 |
| 2002-10-29 | 276.89 |
| 2002-10-30 | 283.75 |
| 2002-10-31 | 285.21 |
| 2002-11-01 | 286.97 |
| 2002-11-04 | 293.55 |
| 2002-11-05 | 292.08 |
| 2002-11-06 | 294.72 |
| 2002-11-07 | 287.35 |
| 2002-11-08 | 280.47 |
| 2002-11-11 | 272.46 |
| 2002-11-12 | 271.30 |
| 2002-11-13 | 272.85 |
| 2002-11-14 | 275.43 |
| 2002-11-15 | 279.48 |
| 2002-11-18 | 277.87 |
| 2002-11-19 | 277.71 |
| 2002-11-20 | 278.65 |
| 2002-11-21 | 281.82 |
| 2002-11-22 | 290.08 |
| 2002-11-25 | 291.11 |
| 2002-11-26 | 287.11 |
| 2002-11-27 | 288.93 |
| 2002-11-28 | . |
| 2002-11-29 | 288.13 |
| 2002-12-02 | 286.28 |
| 2002-12-03 | 296.15 |
| 2002-12-04 | 285.46 |
| 2002-12-05 | 283.19 |
| 2002-12-06 | 285.48 |
| 2002-12-09 | 283.77 |
| 2002-12-10 | 285.43 |
| 2002-12-11 | 288.06 |
| 2002-12-12 | 289.58 |
| 2002-12-13 | 288.87 |
| 2002-12-16 | 293.31 |
| 2002-12-17 | 295.67 |
| 2002-12-18 | 293.58 |
| 2002-12-19 | 292.60 |
| 2002-12-20 | 295.67 |
| 2002-12-23 | 293.51 |
| 2002-12-24 | 292.81 |
| 2002-12-25 | . |
| 2002-12-26 | 294.46 |
| 2002-12-27 | 290.49 |
| 2002-12-30 | 291.93 |
| 2002-12-31 | 293.52 |
| 2003-01-01 | . |
| 2003-01-02 | 298.72 |
| 2003-01-03 | 301.44 |
| 2003-01-06 | 311.96 |
| 2003-01-07 | 305.59 |
| 2003-01-08 | 308.58 |
| 2003-01-09 | 309.18 |
| 2003-01-10 | 307.16 |
| 2003-01-13 | 290.07 |
| 2003-01-14 | 289.21 |
| 2003-01-15 | 290.38 |
| 2003-01-16 | 290.04 |
| 2003-01-17 | 286.79 |
| 2003-01-20 | . |
| 2003-01-21 | 282.77 |
| 2003-01-22 | 279.34 |
| 2003-01-23 | 281.23 |
| 2003-01-24 | 276.54 |
| 2003-01-27 | 268.22 |
| 2003-01-28 | 274.81 |
| 2003-01-29 | 273.08 |
| 2003-01-30 | 271.50 |
| 2003-01-31 | 273.44 |
| 2003-02-03 | 277.18 |
| 2003-02-04 | 274.50 |
| 2003-02-05 | 271.55 |
| 2003-02-06 | 269.95 |
| 2003-02-07 | 265.65 |
| 2003-02-10 | 264.25 |
| 2003-02-11 | 258.64 |
| 2003-02-12 | 249.49 |
| 2003-02-13 | 251.94 |
| 2003-02-14 | 252.64 |
| 2003-02-17 | . |
| 2003-02-18 | 255.80 |
| 2003-02-19 | 254.23 |
| 2003-02-20 | 254.12 |
| 2003-02-21 | 254.24 |
| 2003-02-24 | 253.08 |
| 2003-02-25 | 252.72 |
| 2003-02-26 | 249.55 |
| 2003-02-27 | 248.31 |
| 2003-02-28 | 248.86 |
| 2003-03-03 | 251.13 |
| 2003-03-04 | 250.78 |
| 2003-03-05 | 250.26 |
| 2003-03-06 | 249.34 |
| 2003-03-07 | 248.82 |
| 2003-03-10 | 244.37 |
| 2003-03-11 | 243.44 |
| 2003-03-12 | 247.35 |
| 2003-03-13 | 251.15 |
| 2003-03-14 | 252.72 |
| 2003-03-17 | 259.93 |
| 2003-03-18 | 264.21 |
| 2003-03-19 | 264.09 |
| 2003-03-20 | 268.35 |
| 2003-03-21 | 270.34 |
| 2003-03-24 | 263.26 |
| 2003-03-25 | 268.64 |
| 2003-03-26 | 267.38 |
| 2003-03-27 | 269.62 |
| 2003-03-28 | 269.14 |
| 2003-03-31 | 266.29 |
| 2003-04-01 | 264.68 |
| 2003-04-02 | 266.38 |
| 2003-04-03 | 265.11 |
| 2003-04-04 | 268.37 |
| 2003-04-07 | 267.48 |
| 2003-04-08 | 267.84 |
| 2003-04-09 | 266.58 |
| 2003-04-10 | 268.06 |
| 2003-04-11 | 268.98 |
| 2003-04-14 | 272.72 |
| 2003-04-15 | 275.95 |
| 2003-04-16 | 276.26 |
| 2003-04-17 | 278.22 |
| 2003-04-18 | . |
| 2003-04-21 | 278.24 |
| 2003-04-22 | 285.08 |
| 2003-04-23 | 286.03 |
| 2003-04-24 | 288.19 |
| 2003-04-25 | 286.99 |
| 2003-04-28 | 291.65 |
| 2003-04-29 | 289.41 |
| 2003-04-30 | 291.02 |
| 2003-05-01 | 284.79 |
| 2003-05-02 | 285.35 |
| 2003-05-05 | 286.31 |
| 2003-05-06 | 287.27 |
| 2003-05-07 | 285.97 |
| 2003-05-08 | 285.62 |
| 2003-05-09 | 287.64 |
| 2003-05-12 | 288.03 |
| 2003-05-13 | 287.60 |
| 2003-05-14 | 289.93 |
| 2003-05-15 | 294.04 |
| 2003-05-16 | 298.29 |
| 2003-05-19 | 293.27 |
| 2003-05-20 | 294.41 |
| 2003-05-21 | 294.43 |
| 2003-05-22 | 299.54 |
| 2003-05-23 | 312.12 |
| 2003-05-26 | . |
| 2003-05-27 | 317.35 |
| 2003-05-28 | 314.73 |
| 2003-05-29 | 310.94 |
| 2003-05-30 | 314.65 |
| 2003-06-02 | 317.01 |
| 2003-06-03 | 318.05 |
| 2003-06-04 | 322.01 |
| 2003-06-05 | 320.28 |
| 2003-06-06 | 316.76 |
| 2003-06-09 | 314.91 |
| 2003-06-10 | 317.45 |
| 2003-06-11 | 318.42 |
| 2003-06-12 | 320.07 |
| 2003-06-13 | 314.88 |
| 2003-06-16 | 320.64 |
| 2003-06-17 | 325.07 |
| 2003-06-18 | 326.48 |
| 2003-06-19 | 325.90 |
| 2003-06-20 | 325.06 |
| 2003-06-23 | 322.27 |
| 2003-06-24 | 320.82 |
| 2003-06-25 | 320.77 |
| 2003-06-26 | 322.53 |
| 2003-06-27 | 319.13 |
| 2003-06-30 | 318.26 |
| 2003-07-01 | 317.14 |
| 2003-07-02 | 318.67 |
| 2003-07-03 | 316.51 |
| 2003-07-04 | . |
| 2003-07-07 | 317.19 |
| 2003-07-08 | 314.71 |
| 2003-07-09 | 314.62 |
| 2003-07-10 | 309.90 |
| 2003-07-11 | 312.28 |
| 2003-07-14 | 311.49 |
| 2003-07-15 | 307.97 |
| 2003-07-16 | 304.37 |
| 2003-07-17 | 302.43 |
| 2003-07-18 | 307.17 |
| 2003-07-21 | 301.74 |
| 2003-07-22 | 305.85 |
| 2003-07-23 | 304.20 |
| 2003-07-24 | 305.25 |
| 2003-07-25 | 305.88 |
| 2003-07-28 | 304.94 |
| 2003-07-29 | 304.52 |
| 2003-07-30 | 301.82 |
| 2003-07-31 | 302.00 |
| 2003-08-01 | 299.34 |
| 2003-08-04 | 298.67 |
| 2003-08-05 | 294.85 |
| 2003-08-06 | 294.96 |
| 2003-08-07 | 296.07 |
| 2003-08-08 | 297.19 |
| 2003-08-11 | 298.21 |
| 2003-08-12 | 302.36 |
| 2003-08-13 | 300.21 |
| 2003-08-14 | 302.45 |
| 2003-08-15 | 304.41 |
| 2003-08-18 | 303.00 |
| 2003-08-19 | 302.11 |
| 2003-08-20 | 305.69 |
| 2003-08-21 | 306.46 |
| 2003-08-22 | 302.27 |
| 2003-08-25 | 302.70 |
| 2003-08-26 | 303.71 |
| 2003-08-27 | 303.89 |
| 2003-08-28 | 304.48 |
| 2003-08-29 | 305.93 |
| 2003-09-01 | . |
| 2003-09-02 | 311.52 |
| 2003-09-03 | 314.01 |
| 2003-09-04 | 313.30 |
| 2003-09-05 | 311.34 |
| 2003-09-08 | 313.95 |
| 2003-09-09 | 311.83 |
| 2003-09-10 | 312.27 |
| 2003-09-11 | 313.41 |
| 2003-09-12 | 314.26 |
| 2003-09-15 | 312.55 |
| 2003-09-16 | 313.82 |
| 2003-09-17 | 311.53 |
| 2003-09-18 | 315.92 |
| 2003-09-19 | 319.02 |
| 2003-09-22 | 315.72 |
| 2003-09-23 | 317.35 |
| 2003-09-24 | 314.60 |
| 2003-09-25 | 314.49 |
| 2003-09-26 | 315.08 |
| 2003-09-29 | 317.57 |
| 2003-09-30 | 315.02 |
| 2003-10-01 | 318.89 |
| 2003-10-02 | 320.55 |
| 2003-10-03 | 322.05 |
| 2003-10-06 | 322.87 |
| 2003-10-07 | 322.80 |
| 2003-10-08 | 322.22 |
| 2003-10-09 | 323.50 |
| 2003-10-10 | 323.95 |
| 2003-10-13 | 324.54 |
| 2003-10-14 | 323.63 |
| 2003-10-15 | 321.16 |
| 2003-10-16 | 322.03 |
| 2003-10-17 | 320.37 |
| 2003-10-20 | 321.34 |
| 2003-10-21 | 321.47 |
| 2003-10-22 | 320.82 |
| 2003-10-23 | 319.10 |
| 2003-10-24 | 318.29 |
| 2003-10-27 | 317.69 |
| 2003-10-28 | 314.94 |
| 2003-10-29 | 316.07 |
| 2003-10-30 | 317.53 |
| 2003-10-31 | 318.64 |
| 2003-11-03 | 321.72 |
| 2003-11-04 | 317.18 |
| 2003-11-05 | 316.53 |
| 2003-11-06 | 317.75 |
| 2003-11-07 | 316.42 |
| 2003-11-10 | 316.19 |
| 2003-11-11 | 316.09 |
| 2003-11-12 | 318.08 |
| 2003-11-13 | 317.27 |
| 2003-11-14 | 317.10 |
| 2003-11-17 | 313.81 |
| 2003-11-18 | 310.82 |
| 2003-11-19 | 314.50 |
| 2003-11-20 | 313.28 |
| 2003-11-21 | 315.03 |
| 2003-11-24 | 319.81 |
| 2003-11-25 | 321.84 |
| 2003-11-26 | 322.37 |
| 2003-11-27 | . |
| 2003-11-28 | 323.24 |
| 2003-12-01 | 325.10 |
| 2003-12-02 | 322.93 |
| 2003-12-03 | 321.73 |
| 2003-12-04 | 324.49 |
| 2003-12-05 | 325.12 |
| 2003-12-08 | 327.92 |
| 2003-12-09 | 325.87 |
| 2003-12-10 | 327.44 |
| 2003-12-11 | 329.27 |
| 2003-12-12 | 329.28 |
| 2003-12-15 | 329.11 |
| 2003-12-16 | 329.49 |
| 2003-12-17 | 330.49 |
| 2003-12-18 | 334.47 |
| 2003-12-19 | 336.65 |
| 2003-12-22 | 339.57 |
| 2003-12-23 | 342.35 |
| 2003-12-24 | 342.10 |
| 2003-12-25 | . |
| 2003-12-26 | 341.88 |
| 2003-12-29 | 343.83 |
| 2003-12-30 | 345.32 |
| 2003-12-31 | 343.39 |
| 2004-01-01 | . |
| 2004-01-02 | 343.25 |
| 2004-01-05 | 343.01 |
| 2004-01-06 | 340.85 |
| 2004-01-07 | 346.67 |
| 2004-01-08 | 345.31 |
| 2004-01-09 | 344.71 |
| 2004-01-12 | 343.53 |
| 2004-01-13 | 343.44 |
| 2004-01-14 | 347.32 |
| 2004-01-15 | 346.57 |
| 2004-01-16 | 347.42 |
| 2004-01-19 | . |
| 2004-01-20 | 351.01 |
| 2004-01-21 | 356.02 |
| 2004-01-22 | 354.50 |
| 2004-01-23 | 353.54 |
| 2004-01-26 | 352.40 |
| 2004-01-27 | 351.73 |
| 2004-01-28 | 351.89 |
| 2004-01-29 | 354.38 |
| 2004-01-30 | 352.28 |
| 2004-02-02 | 353.84 |
| 2004-02-03 | 355.45 |
| 2004-02-04 | 351.26 |
| 2004-02-05 | 349.40 |
| 2004-02-06 | 351.75 |
| 2004-02-09 | 352.10 |
| 2004-02-10 | 355.87 |
| 2004-02-11 | 355.50 |
| 2004-02-12 | 354.09 |
| 2004-02-13 | 352.59 |
| 2004-02-16 | . |
| 2004-02-17 | 358.25 |
| 2004-02-18 | 357.16 |
| 2004-02-19 | 355.14 |
| 2004-02-20 | 352.47 |
| 2004-02-23 | 351.07 |
| 2004-02-24 | 350.50 |
| 2004-02-25 | 353.92 |
| 2004-02-26 | 354.98 |
| 2004-02-27 | 358.23 |
| 2004-03-01 | 361.86 |
| 2004-03-02 | 362.35 |
| 2004-03-03 | 363.14 |
| 2004-03-04 | 363.31 |
| 2004-03-05 | 365.00 |
| 2004-03-08 | 364.96 |
| 2004-03-09 | 364.04 |
| 2004-03-10 | 358.52 |
| 2004-03-11 | 355.04 |
| 2004-03-12 | 358.30 |
| 2004-03-15 | 355.70 |
| 2004-03-16 | 356.59 |
| 2004-03-17 | 361.72 |
| 2004-03-18 | 360.52 |
| 2004-03-19 | 359.32 |
| 2004-03-22 | 355.60 |
| 2004-03-23 | 355.01 |
| 2004-03-24 | 354.51 |
| 2004-03-25 | 355.28 |
| 2004-03-26 | 355.17 |
| 2004-03-29 | 358.68 |
| 2004-03-30 | 362.50 |
| 2004-03-31 | 364.09 |
| 2004-04-01 | 367.51 |
| 2004-04-02 | 365.82 |
| 2004-04-05 | 365.62 |
| 2004-04-06 | 365.05 |
| 2004-04-07 | 362.76 |
| 2004-04-08 | 361.40 |
| 2004-04-09 | . |
| 2004-04-12 | 357.14 |
| 2004-04-13 | 350.86 |
| 2004-04-14 | 347.61 |
| 2004-04-15 | 349.53 |
| 2004-04-16 | 351.38 |
| 2004-04-19 | 350.34 |
| 2004-04-20 | 348.34 |
| 2004-04-21 | 348.44 |
| 2004-04-22 | 353.08 |
| 2004-04-23 | 354.00 |
| 2004-04-26 | 355.83 |
| 2004-04-27 | 355.35 |
| 2004-04-28 | 355.94 |
| 2004-04-29 | 348.97 |
| 2004-04-30 | 349.77 |
| 2004-05-03 | 351.75 |
| 2004-05-04 | 352.27 |
| 2004-05-05 | 351.07 |
| 2004-05-06 | 350.42 |
| 2004-05-07 | 340.96 |
| 2004-05-10 | 334.63 |
| 2004-05-11 | 334.67 |
| 2004-05-12 | 333.90 |
| 2004-05-13 | 336.33 |
| 2004-05-14 | 338.52 |
| 2004-05-17 | 336.12 |
| 2004-05-18 | 336.32 |
| 2004-05-19 | 334.81 |
| 2004-05-20 | 337.10 |
| 2004-05-21 | 337.45 |
| 2004-05-24 | 341.02 |
| 2004-05-25 | 346.40 |
| 2004-05-26 | 347.56 |
| 2004-05-27 | 348.42 |
| 2004-05-28 | 349.68 |
| 2004-05-31 | . |
| 2004-06-01 | 348.93 |
| 2004-06-02 | 349.63 |
| 2004-06-03 | 346.34 |
| 2004-06-04 | 346.43 |
| 2004-06-07 | 351.31 |
| 2004-06-08 | 348.81 |
| 2004-06-09 | 346.75 |
| 2004-06-10 | 349.02 |
| 2004-06-11 | . |
| 2004-06-14 | 347.54 |
| 2004-06-15 | 349.76 |
| 2004-06-16 | 351.67 |
| 2004-06-17 | 352.78 |
| 2004-06-18 | 354.90 |
| 2004-06-21 | 356.91 |
| 2004-06-22 | 357.15 |
| 2004-06-23 | 358.74 |
| 2004-06-24 | 360.12 |
| 2004-06-25 | 359.24 |
| 2004-06-28 | 358.81 |
| 2004-06-29 | 355.73 |
| 2004-06-30 | 360.20 |
| 2004-07-01 | 356.95 |
| 2004-07-02 | 359.33 |
| 2004-07-05 | . |
| 2004-07-06 | 360.39 |
| 2004-07-07 | 360.94 |
| 2004-07-08 | 359.78 |
| 2004-07-09 | 361.26 |
| 2004-07-12 | 361.16 |
| 2004-07-13 | 360.67 |
| 2004-07-14 | 362.84 |
| 2004-07-15 | 364.55 |
| 2004-07-16 | 367.29 |
| 2004-07-19 | 369.26 |
| 2004-07-20 | 371.32 |
| 2004-07-21 | 364.85 |
| 2004-07-22 | 362.23 |
| 2004-07-23 | 359.55 |
| 2004-07-26 | 358.47 |
| 2004-07-27 | 359.75 |
| 2004-07-28 | 361.54 |
| 2004-07-29 | 365.36 |
| 2004-07-30 | 366.78 |
| 2004-08-02 | 369.88 |
| 2004-08-03 | 370.63 |
| 2004-08-04 | 373.04 |
| 2004-08-05 | 368.30 |
| 2004-08-06 | 370.00 |
| 2004-08-09 | 368.53 |
| 2004-08-10 | 371.93 |
| 2004-08-11 | 373.12 |
| 2004-08-12 | 372.40 |
| 2004-08-13 | 371.30 |
| 2004-08-16 | 374.66 |
| 2004-08-17 | 372.89 |
| 2004-08-18 | 377.32 |
| 2004-08-19 | 374.53 |
| 2004-08-20 | 375.59 |
| 2004-08-23 | 374.07 |
| 2004-08-24 | 373.37 |
| 2004-08-25 | 376.41 |
| 2004-08-26 | 375.08 |
| 2004-08-27 | 376.27 |
| 2004-08-30 | 376.97 |
| 2004-08-31 | 379.01 |
| 2004-09-01 | 380.32 |
| 2004-09-02 | 380.57 |
| 2004-09-03 | 379.80 |
| 2004-09-06 | . |
| 2004-09-07 | 382.74 |
| 2004-09-08 | 379.91 |
| 2004-09-09 | 381.35 |
| 2004-09-10 | 381.56 |
| 2004-09-13 | 380.57 |
| 2004-09-14 | 380.54 |
| 2004-09-15 | 379.98 |
| 2004-09-16 | 383.18 |
| 2004-09-17 | 384.52 |
| 2004-09-20 | 383.16 |
| 2004-09-21 | 384.70 |
| 2004-09-22 | 386.29 |
| 2004-09-23 | 381.73 |
| 2004-09-24 | 382.28 |
| 2004-09-27 | 382.86 |
| 2004-09-28 | 386.76 |
| 2004-09-29 | 386.70 |
| 2004-09-30 | 389.22 |
| 2004-10-01 | 393.58 |
| 2004-10-04 | 394.95 |
| 2004-10-05 | 395.39 |
| 2004-10-06 | 397.84 |
| 2004-10-07 | 394.27 |
| 2004-10-08 | 395.57 |
| 2004-10-11 | 394.67 |
| 2004-10-12 | 396.32 |
| 2004-10-13 | 389.16 |
| 2004-10-14 | 389.64 |
| 2004-10-15 | 394.57 |
| 2004-10-18 | 388.49 |
| 2004-10-19 | 386.44 |
| 2004-10-20 | 389.53 |
| 2004-10-21 | 389.67 |
| 2004-10-22 | 390.25 |
| 2004-10-25 | 391.33 |
| 2004-10-26 | 395.88 |
| 2004-10-27 | 397.77 |
| 2004-10-28 | 397.58 |
| 2004-10-29 | 399.34 |
| 2004-11-01 | 402.96 |
| 2004-11-02 | 397.29 |
| 2004-11-03 | 405.17 |
| 2004-11-04 | 412.63 |
| 2004-11-05 | 408.95 |
| 2004-11-08 | 410.97 |
| 2004-11-09 | 410.82 |
| 2004-11-10 | 410.96 |
| 2004-11-11 | 413.16 |
| 2004-11-12 | 418.01 |
| 2004-11-15 | 415.18 |
| 2004-11-16 | 413.46 |
| 2004-11-17 | 412.46 |
| 2004-11-18 | 413.07 |
| 2004-11-19 | 411.41 |
| 2004-11-22 | 416.14 |
| 2004-11-23 | 418.24 |
| 2004-11-24 | 421.02 |
| 2004-11-25 | . |
| 2004-11-26 | 422.33 |
| 2004-11-29 | 418.43 |
| 2004-11-30 | 416.18 |
| 2004-12-01 | 413.63 |
| 2004-12-02 | 408.65 |
| 2004-12-03 | 410.48 |
| 2004-12-06 | 412.96 |
| 2004-12-07 | 405.97 |
| 2004-12-08 | 406.00 |
| 2004-12-09 | 407.25 |
| 2004-12-10 | 407.43 |
| 2004-12-13 | 413.37 |
| 2004-12-14 | 414.45 |
| 2004-12-15 | 418.00 |
| 2004-12-16 | 418.83 |
| 2004-12-17 | 421.28 |
| 2004-12-20 | 422.04 |
| 2004-12-21 | 424.81 |
| 2004-12-22 | 424.54 |
| 2004-12-23 | 424.18 |
| 2004-12-24 | . |
| 2004-12-27 | 419.76 |
| 2004-12-28 | 422.41 |
| 2004-12-29 | 422.37 |
| 2004-12-30 | 423.48 |
| 2004-12-31 | 421.88 |
| 2005-01-03 | 415.19 |
| 2005-01-04 | 412.03 |
| 2005-01-05 | 408.32 |
| 2005-01-06 | 409.75 |
| 2005-01-07 | 408.70 |
| 2005-01-10 | 411.24 |
| 2005-01-11 | 409.59 |
| 2005-01-12 | 411.03 |
| 2005-01-13 | 411.93 |
| 2005-01-14 | 415.63 |
| 2005-01-17 | . |
| 2005-01-18 | 419.21 |
| 2005-01-19 | 417.89 |
| 2005-01-20 | 417.36 |
| 2005-01-21 | 415.47 |
| 2005-01-24 | 417.79 |
| 2005-01-25 | 415.24 |
| 2005-01-26 | 421.55 |
| 2005-01-27 | 423.27 |
#2005-01-28| 422.25
#2005-01-31| 428.46
#2005-02-01| 431.73
#2005-02-02| 432.89
#2005-02-03| 435.04
#2005-02-04| 440.54
#2005-02-07| 437.44
#2005-02-08| 438.40
#2005-02-09| 436.42
#2005-02-10| 438.01
#2005-02-11| 438.37
#2005-02-14| 442.44
#2005-02-15| 442.68
#2005-02-16| 445.04
#2005-02-17| 440.47
#2005-02-18| 436.71
#2005-02-21| .
#2005-02-22| 428.74
#2005-02-23| 431.14
#2005-02-24| 434.20
#2005-02-25| 440.42
#2005-02-28| 437.92
#2005-03-01| 441.01
#2005-03-02| 440.87
#2005-03-03| 441.52
#2005-03-04| 448.08
#2005-03-07| 454.25
#2005-03-08| 453.13
#2005-03-09| 445.84
#2005-03-10| 446.99
#2005-03-11| 443.58
#2005-03-14| 450.51
#2005-03-15| 447.14
#2005-03-16| 442.87
#2005-03-17| 446.21
#2005-03-18| 444.96
#2005-03-21| 444.89
#2005-03-22| 438.87
#2005-03-23| 435.02
#2005-03-24| 439.42
#2005-03-25| .
#2005-03-28| 441.66
#2005-03-29| 436.07
#2005-03-30| 442.26
#2005-03-31| 445.88
#2005-04-01| 447.86
#2005-04-04| 449.23
#2005-04-05| 450.94
#2005-04-06| 451.39
#2005-04-07| 452.74
#2005-04-08| 448.87
#2005-04-11| 449.80
#2005-04-12| 453.28
#2005-04-13| 449.71
#2005-04-14| 444.18
#2005-04-15| 437.00
#2005-04-18| 438.45
#2005-04-19| 445.47
#2005-04-20| 440.70
#2005-04-21| 447.24
#2005-04-22| 449.62
#2005-04-25| 453.28
#2005-04-26| 448.73
#2005-04-27| 449.35
#2005-04-28| 444.93
#2005-04-29| 450.74
#2005-05-02| 452.84
#2005-05-03| 452.53
#2005-05-04| 454.23
#2005-05-05| 454.20
#2005-05-06| 454.23
#2005-05-09| 455.26
#2005-05-10| 450.25
#2005-05-11| 451.22
#2005-05-12| 447.39
#2005-05-13| 442.93
#2005-05-16| 447.79
#2005-05-17| 454.42
#2005-05-18| 455.03
#2005-05-19| 454.43
#2005-05-20| 452.65
#2005-05-23| 452.10
#2005-05-24| 452.75
#2005-05-25| 452.61
#2005-05-26| 454.83
#2005-05-27| 458.20
#2005-05-30| .
#2005-05-31| 460.07
#2005-06-01| 464.47
#2005-06-02| 465.68
#2005-06-03| 465.26
#2005-06-06| 465.31
#2005-06-07| 464.54
#2005-06-08| 463.98
#2005-06-09| 467.26
#2005-06-10| 467.77
#2005-06-13| 472.57
#2005-06-14| 474.05
#2005-06-15| 472.55
#2005-06-16| 475.10
#2005-06-17| 478.56
#2005-06-20| 478.77
#2005-06-21| 477.95
#2005-06-22| 480.21
#2005-06-23| 481.56
#2005-06-24| 477.11
#2005-06-27| 480.74
#2005-06-28| 484.31
#2005-06-29| 483.56
#2005-06-30| 485.07
#2005-07-01| 490.52
#2005-07-04| .
#2005-07-05| 491.87
#2005-07-06| 484.82
#2005-07-07| 488.48
#2005-07-08| 492.54
#2005-07-11| 494.47
#2005-07-12| 495.64
#2005-07-13| 496.27
#2005-07-14| 490.62
#2005-07-15| 490.24
#2005-07-18| 488.81
#2005-07-19| 490.37
#2005-07-20| 491.04
#2005-07-21| 484.35
#2005-07-22| 489.76
#2005-07-25| 488.39
#2005-07-26| 489.03
#2005-07-27| 490.99
#2005-07-28| 492.22
#2005-07-29| 492.56
#2005-08-01| 489.09
#2005-08-02| 495.38
#2005-08-03| 495.82
#2005-08-04| 490.60
#2005-08-05| 483.20
#2005-08-08| 474.26
#2005-08-09| 477.63
#2005-08-10| 478.38
#2005-08-11| 481.49
#2005-08-12| 480.86
#2005-08-15| 482.56
#2005-08-16| 475.43
#2005-08-17| 473.53
#2005-08-18| 476.76
#2005-08-19| 480.48
#2005-08-22| 484.42
#2005-08-23| 486.76
#2005-08-24| 485.28
#2005-08-25| 488.24
#2005-08-26| 485.75
#2005-08-29| 487.82
#2005-08-30| 488.82
#2005-08-31| 495.83
#2005-09-01| 500.05
#2005-09-02| 497.18
#2005-09-05| .
#2005-09-06| 500.36
#2005-09-07| 500.66
#2005-09-08| 499.47
#2005-09-09| 503.37
#2005-09-12| 503.48
#2005-09-13| 500.21
#2005-09-14| 502.54
#2005-09-15| 502.95
#2005-09-16| 507.60
#2005-09-19| 506.48
#2005-09-20| 503.81
#2005-09-21| 498.42
#2005-09-22| 494.25
#2005-09-23| 493.88
#2005-09-26| 495.38
#2005-09-27| 496.31
#2005-09-28| 500.46
#2005-09-29| 508.14
#2005-09-30| 508.79
#2005-10-03| 511.64
#2005-10-04| 501.98
#2005-10-05| 484.24
#2005-10-06| 477.42
#2005-10-07| 484.01
#2005-10-10| 475.15
#2005-10-11| 474.45
#2005-10-12| 465.94
#2005-10-13| 457.51
#2005-10-14| 460.97
#2005-10-17| 463.32
#2005-10-18| 454.79
#2005-10-19| 457.66
#2005-10-20| 447.33
#2005-10-21| 450.90
#2005-10-24| 461.36
#2005-10-25| 464.53
#2005-10-26| 459.94
#2005-10-27| 454.53
#2005-10-28| 464.94
#2005-10-31| 469.91
#2005-11-01| 464.05
#2005-11-02| 469.17
#2005-11-03| 468.08
#2005-11-04| 465.72
#2005-11-07| 461.53
#2005-11-08| 460.46
#2005-11-09| 465.56
#2005-11-10| 464.49
#2005-11-11| 460.43
#2005-11-14| 458.29
#2005-11-15| 457.51
#2005-11-16| 460.14
#2005-11-17| 464.07
#2005-11-18| 465.48
#2005-11-21| 468.24
#2005-11-22| 470.52
#2005-11-23| 471.86
#2005-11-24| .
#2005-11-25| 473.97
#2005-11-28| 470.38
#2005-11-29| 472.16
#2005-11-30| 467.97
#2005-12-01| 472.86
#2005-12-02| 473.45
#2005-12-05| 471.52
#2005-12-06| 470.58
#2005-12-07| 467.46
#2005-12-08| 469.46
#2005-12-09| 471.03
#2005-12-12| 469.95
#2005-12-13| 474.51
#2005-12-14| 483.06
#2005-12-15| 483.24
#2005-12-16| 480.48
#2005-12-19| 475.58
#2005-12-20| 478.36
#2005-12-21| 474.62
#2005-12-22| 476.60
#2005-12-23| 476.64
#2005-12-26| .
#2005-12-27| 471.82
#2005-12-28| 471.82
#2005-12-29| 470.70
#2005-12-30| 470.53
#2006-01-02| .
#2006-01-03| 480.53
#2006-01-04| 480.56
#2006-01-05| 479.98
#2006-01-06| 483.23
#2006-01-09| 484.27
#2006-01-10| 485.36
#2006-01-11| 486.18
#2006-01-12| 484.20
#2006-01-13| 488.00
#2006-01-16| .
#2006-01-17| 491.32
#2006-01-18| 490.75
#2006-01-19| 494.08
#2006-01-20| 490.75
#2006-01-23| 489.80
#2006-01-24| 493.47
#2006-01-25| 487.87
#2006-01-26| 486.44
#2006-01-27| 490.49
#2006-01-30| 488.35
#2006-01-31| 488.91
#2006-02-01| 490.12
#2006-02-02| 484.66
#2006-02-03| 481.84
#2006-02-06| 483.18
#2006-02-07| 480.74
#2006-02-08| 478.91
#2006-02-09| 477.69
#2006-02-10| 478.29
#2006-02-13| 478.06
#2006-02-14| 476.90
#2006-02-15| 478.30
#2006-02-16| 483.52
#2006-02-17| 491.28
#2006-02-20| .
#2006-02-21| 492.82
#2006-02-22| 495.54
#2006-02-23| 493.17
#2006-02-24| 494.81
#2006-02-27| 495.82
#2006-02-28| 492.40
#2006-03-01| 493.24
#2006-03-02| 492.44
#2006-03-03| 489.56
#2006-03-06| 482.66
#2006-03-07| 480.84
#2006-03-08| 481.38
#2006-03-09| 478.81
#2006-03-10| 481.51
#2006-03-13| 485.66
#2006-03-14| 489.32
#2006-03-15| 491.16
#2006-03-16| 493.17
#2006-03-17| 493.64
#2006-03-20| 488.23
#2006-03-21| 484.86
#2006-03-22| 488.01
#2006-03-23| 487.99
#2006-03-24| 489.22
#2006-03-27| 487.39
#2006-03-28| 486.83
#2006-03-29| 491.67
#2006-03-30| 491.32
#2006-03-31| 488.75
#2006-04-03| 490.19
#2006-04-04| 492.46
#2006-04-05| 496.49
#2006-04-06| 492.56
#2006-04-07| 485.73
#2006-04-10| 484.98
#2006-04-11| 480.55
#2006-04-12| 480.62
#2006-04-13| 478.53
#2006-04-14| .
#2006-04-17| 479.29
#2006-04-18| 487.65
#2006-04-19| 489.19
#2006-04-20| 491.51
#2006-04-21| 493.36
#2006-04-24| 493.36
#2006-04-25| 487.41
#2006-04-26| 484.66
#2006-04-27| 490.01
#2006-04-28| 492.65
#2006-05-01| 491.71
#2006-05-02| 492.06
#2006-05-03| 488.94
#2006-05-04| 490.24
#2006-05-05| 497.50
#2006-05-08| 496.93
#2006-05-09| 493.29
#2006-05-10| 495.85
#2006-05-11| 489.77
#2006-05-12| 484.23
#2006-05-15| 484.82
#2006-05-16| 480.89
#2006-05-17| 473.42
#2006-05-18| 473.16
#2006-05-19| 475.90
#2006-05-22| 479.42
#2006-05-23| 472.12
#2006-05-24| 473.70
#2006-05-25| 478.86
#2006-05-26| 481.82
#2006-05-29| .
#2006-05-30| 480.82
#2006-05-31| 487.19
#2006-06-01| 490.63
#2006-06-02| 497.67
#2006-06-05| 490.92
#2006-06-06| 490.61
#2006-06-07| 485.98
#2006-06-08| 489.57
#2006-06-09| 490.43
#2006-06-12| 488.10
#2006-06-13| 479.78
#2006-06-14| 479.35
#2006-06-15| 489.36
#2006-06-16| 489.83
#2006-06-19| 483.71
#2006-06-20| 482.92
#2006-06-21| 484.81
#2006-06-22| 482.97
#2006-06-23| 486.93
#2006-06-26| 489.22
#2006-06-27| 490.26
#2006-06-28| 493.70
#2006-06-29| 502.51
#2006-06-30| 502.05
#2006-07-03| 506.59
#2006-07-04| .
#2006-07-05| 502.56
#2006-07-06| 500.32
#2006-07-07| 502.30
#2006-07-10| 504.32
#2006-07-11| 508.22
#2006-07-12| 505.31
#2006-07-13| 502.90
#2006-07-14| 502.57
#2006-07-17| 500.17
#2006-07-18| 502.71
#2006-07-19| 510.07
#2006-07-20| 511.00
#2006-07-21| 511.77
#2006-07-24| 517.20
#2006-07-25| 520.76
#2006-07-26| 524.22
#2006-07-27| 523.45
#2006-07-28| 525.96
#2006-07-31| 524.44
#2006-08-01| 529.80
#2006-08-02| 527.31
#2006-08-03| 525.16
#2006-08-04| 525.27
#2006-08-07| 519.13
#2006-08-08| 521.34
#2006-08-09| 521.33
#2006-08-10| 521.57
#2006-08-11| 519.62
#2006-08-14| 519.64
#2006-08-15| 524.07
#2006-08-16| 521.96
#2006-08-17| 520.87
#2006-08-18| 524.84
#2006-08-21| 523.02
#2006-08-22| 525.68
#2006-08-23| 518.98
#2006-08-24| 520.01
#2006-08-25| 520.51
#2006-08-28| 523.88
#2006-08-29| 525.53
#2006-08-30| 523.11
#2006-08-31| 530.06
#2006-09-01| 530.86
#2006-09-04| .
#2006-09-05| 527.21
#2006-09-06| 524.30
#2006-09-07| 522.54
#2006-09-08| 524.54
#2006-09-11| 522.43
#2006-09-12| 523.04
#2006-09-13| 523.48
#2006-09-14| 521.24
#2006-09-15| 521.49
#2006-09-18| 519.37
#2006-09-19| 519.71
#2006-09-20| 519.81
#2006-09-21| 518.54
#2006-09-22| 517.53
#2006-09-25| 523.46
#2006-09-26| 524.85
#2006-09-27| 529.97
#2006-09-28| 529.27
#2006-09-29| 525.66
#2006-10-02| 529.53
#2006-10-03| 532.28
#2006-10-04| 535.23
#2006-10-05| 534.34
#2006-10-06| 530.99
#2006-10-09| 531.14
#2006-10-10| 532.26
#2006-10-11| 533.83
#2006-10-12| 537.53
#2006-10-13| 536.38
#2006-10-16| 539.28
#2006-10-17| 542.21
#2006-10-18| 545.46
#2006-10-19| 549.10
#2006-10-20| 552.27
#2006-10-23| 553.08
#2006-10-24| 552.28
#2006-10-25| 557.87
#2006-10-26| 558.39
#2006-10-27| 554.27
#2006-10-30| 553.79
#2006-10-31| 553.31
#2006-11-01| 553.81
#2006-11-02| 552.91
#2006-11-03| 550.07
#2006-11-06| 548.24
#2006-11-07| 548.24
#2006-11-08| 554.56
#2006-11-09| 555.23
#2006-11-10| 558.90
#2006-11-13| 560.68
#2006-11-14| 561.83
#2006-11-15| 563.10
#2006-11-16| 563.16
#2006-11-17| 563.70
#2006-11-20| 563.15
#2006-11-21| 562.19
#2006-11-22| 563.35
#2006-11-23| .
#2006-11-24| 564.33
#2006-11-27| 555.33
#2006-11-28| 561.78
#2006-11-29| 569.95
#2006-11-30| 570.00
#2006-12-01| 570.85
#2006-12-04| 579.31
#2006-12-05| 581.65
#2006-12-06| 580.72
#2006-12-07| 577.97
#2006-12-08| 578.87
#2006-12-11| 581.42
#2006-12-12| 583.24
#2006-12-13| 587.09
#2006-12-14| 588.37
#2006-12-15| 587.03
#2006-12-18| 580.09
#2006-12-19| 582.16
#2006-12-20| 577.90
#2006-12-21| 576.36
#2006-12-22| 575.69
#2006-12-25| .
#2006-12-26| 578.73
#2006-12-27| 581.61
#2006-12-28| 579.15
#2006-12-29| 577.54
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 576.75
#2007-01-04| 574.85
#2007-01-05| 564.69
#2007-01-08| 565.01
#2007-01-09| 566.03
#2007-01-10| 564.91
#2007-01-11| 566.41
#2007-01-12| 566.58
#2007-01-15| .
#2007-01-16| 568.14
#2007-01-17| 567.91
#2007-01-18| 566.17
#2007-01-19| 568.60
#2007-01-22| 568.55
#2007-01-23| 572.68
#2007-01-24| 576.48
#2007-01-25| 574.53
#2007-01-26| 576.27
#2007-01-29| 575.48
#2007-01-30| 580.12
#2007-01-31| 581.84
#2007-02-01| 586.45
#2007-02-02| 588.07
#2007-02-05| 591.59
#2007-02-06| 594.44
#2007-02-07| 596.07
#2007-02-08| 599.81
#2007-02-09| 598.67
#2007-02-12| 597.62
#2007-02-13| 602.23
#2007-02-14| 602.94
#2007-02-15| 599.45
#2007-02-16| 598.39
#2007-02-19| .
#2007-02-20| 600.62
#2007-02-21| 599.72
#2007-02-22| 599.29
#2007-02-23| 600.78
#2007-02-26| 605.16
#2007-02-27| 593.53
#2007-02-28| 592.99
#2007-03-01| 594.87
#2007-03-02| 586.33
#2007-03-05| 576.62
#2007-03-06| 585.32
#2007-03-07| 586.11
#2007-03-08| 587.35
#2007-03-09| 587.30
#2007-03-12| 593.41
#2007-03-13| 586.02
#2007-03-14| 589.16
#2007-03-15| 596.23
#2007-03-16| 592.89
#2007-03-19| 598.94
#2007-03-20| 607.68
#2007-03-21| 613.21
#2007-03-22| 613.97
#2007-03-23| 614.21
#2007-03-26| 616.64
#2007-03-27| 615.33
#2007-03-28| 614.11
#2007-03-29| 615.97
#2007-03-30| 612.53
#2007-04-02| 621.35
#2007-04-03| 621.78
#2007-04-04| 620.72
#2007-04-05| 622.33
#2007-04-06| .
#2007-04-09| 626.25
#2007-04-10| 629.81
#2007-04-11| 627.00
#2007-04-12| 626.07
#2007-04-13| 625.70
#2007-04-16| 630.26
#2007-04-17| 633.17
#2007-04-18| 632.07
#2007-04-19| 628.82
#2007-04-20| 635.23
#2007-04-23| 635.89
#2007-04-24| 637.41
#2007-04-25| 644.14
#2007-04-26| 639.38
#2007-04-27| 638.17
#2007-04-30| 630.93
#2007-05-01| 635.87
#2007-05-02| 637.54
#2007-05-03| 637.00
#2007-05-04| 636.86
#2007-05-07| 638.66
#2007-05-08| 635.39
#2007-05-09| 635.52
#2007-05-10| 629.12
#2007-05-11| 633.42
#2007-05-14| 635.46
#2007-05-15| 634.93
#2007-05-16| 637.38
#2007-05-17| 637.94
#2007-05-18| 641.38
#2007-05-21| 644.03
#2007-05-22| 644.29
#2007-05-23| 638.32
#2007-05-24| 623.80
#2007-05-25| 622.88
#2007-05-28| .
#2007-05-29| 628.03
#2007-05-30| 632.80
#2007-05-31| 631.61
#2007-06-01| 631.24
#2007-06-04| 631.03
#2007-06-05| 625.26
#2007-06-06| 616.54
#2007-06-07| 599.61
#2007-06-08| 603.84
#2007-06-11| 607.87
#2007-06-12| 600.02
#2007-06-13| 609.58
#2007-06-14| 611.87
#2007-06-15| 618.51
#2007-06-18| 613.08
#2007-06-19| 618.66
#2007-06-20| 606.28
#2007-06-21| 611.18
#2007-06-22| 601.79
#2007-06-25| 600.88
#2007-06-26| 598.33
#2007-06-27| 603.39
#2007-06-28| 601.79
#2007-06-29| 604.28
#2007-07-02| 612.66
#2007-07-03| 613.14
#2007-07-04| .
#2007-07-05| 611.07
#2007-07-06| 608.70
#2007-07-09| 612.08
#2007-07-10| 604.15
#2007-07-11| 606.67
#2007-07-12| 612.58
#2007-07-13| 616.74
#2007-07-16| 606.96
#2007-07-17| 605.38
#2007-07-18| 609.17
#2007-07-19| 619.39
#2007-07-20| 613.48
#2007-07-23| 615.32
#2007-07-24| 598.39
#2007-07-25| 599.74
#2007-07-26| 585.84
#2007-07-27| 573.52
#2007-07-30| 578.09
#2007-07-31| 574.23
#2007-08-01| 587.96
#2007-08-02| 593.24
#2007-08-03| 571.41
#2007-08-06| 580.64
#2007-08-07| 589.08
#2007-08-08| 595.08
#2007-08-09| 581.49
#2007-08-10| 587.17
#2007-08-13| 584.63
#2007-08-14| 574.22
#2007-08-15| 564.01
#2007-08-16| 564.51
#2007-08-17| 573.69
#2007-08-20| 573.64
#2007-08-21| 574.91
#2007-08-22| 580.97
#2007-08-23| 585.68
#2007-08-24| 592.48
#2007-08-27| 576.53
#2007-08-28| 568.57
#2007-08-29| 584.80
#2007-08-30| 580.15
#2007-08-31| 583.88
#2007-09-03| .
#2007-09-04| 592.88
#2007-09-05| 585.92
#2007-09-06| 591.18
#2007-09-07| 585.03
#2007-09-10| 585.20
#2007-09-11| 590.96
#2007-09-12| 593.03
#2007-09-13| 591.45
#2007-09-14| 592.30
#2007-09-17| 590.23
#2007-09-18| 602.41
#2007-09-19| 608.98
#2007-09-20| 605.76
#2007-09-21| 607.18
#2007-09-24| 604.90
#2007-09-25| 603.71
#2007-09-26| 609.07
#2007-09-27| 609.49
#2007-09-28| 604.08
#2007-10-01| 613.86
#2007-10-02| 612.70
#2007-10-03| 611.33
#2007-10-04| 614.36
#2007-10-05| 618.14
#2007-10-08| 614.45
#2007-10-09| 622.95
#2007-10-10| 620.25
#2007-10-11| 621.49
#2007-10-12| 624.44
#2007-10-15| 621.77
#2007-10-16| 620.02
#2007-10-17| 618.01
#2007-10-18| 618.74
#2007-10-19| 603.57
#2007-10-22| 605.24
#2007-10-23| 606.59
#2007-10-24| 611.55
#2007-10-25| 621.01
#2007-10-26| 627.40
#2007-10-29| 630.22
#2007-10-30| 626.70
#2007-10-31| 638.08
#2007-11-01| 627.16
#2007-11-02| 633.26
#2007-11-05| 636.60
#2007-11-06| 640.16
#2007-11-07| 625.50
#2007-11-08| 633.07
#2007-11-09| 625.55
#2007-11-12| 614.65
#2007-11-13| 620.87
#2007-11-14| 619.09
#2007-11-15| 619.23
#2007-11-16| 623.56
#2007-11-19| 622.58
#2007-11-20| 628.39
#2007-11-21| 621.72
#2007-11-22| .
#2007-11-23| 625.30
#2007-11-26| 620.05
#2007-11-27| 620.21
#2007-11-28| 627.39
#2007-11-29| 625.43
#2007-11-30| 627.94
#2007-12-03| 632.62
#2007-12-04| 636.28
#2007-12-05| 643.13
#2007-12-06| 644.52
#2007-12-07| 643.26
#2007-12-10| 645.09
#2007-12-11| 632.80
#2007-12-12| 639.04
#2007-12-13| 642.93
#2007-12-14| 632.14
#2007-12-17| 625.52
#2007-12-18| 631.41
#2007-12-19| 632.09
#2007-12-20| 634.20
#2007-12-21| 641.86
#2007-12-24| 643.44
#2007-12-25| .
#2007-12-26| 641.46
#2007-12-27| 637.07
#2007-12-28| 640.42
#2007-12-31| 635.50
#2008-01-01| .
#2008-01-02| 632.09
#2008-01-03| 634.41
#2008-01-04| 627.05
#2008-01-07| 631.36
#2008-01-08| 630.55
#2008-01-09| 640.49
#2008-01-10| 641.69
#2008-01-11| 636.55
#2008-01-14| 640.03
#2008-01-15| 628.75
#2008-01-16| 623.07
#2008-01-17| 601.54
#2008-01-18| 594.06
#2008-01-21| .
#2008-01-22| 576.13
#2008-01-23| 584.58
#2008-01-24| 579.52
#2008-01-25| 573.22
#2008-01-28| 580.83
#2008-01-29| 584.08
#2008-01-30| 584.72
#2008-01-31| 593.19
#2008-02-01| 600.11
#2008-02-04| 610.06
#2008-02-05| 592.38
#2008-02-06| 593.84
#2008-02-07| 590.59
#2008-02-08| 594.99
#2008-02-11| 600.98
#2008-02-12| 604.10
#2008-02-13| 606.22
#2008-02-14| 603.41
#2008-02-15| 601.21
#2008-02-18| .
#2008-02-19| 607.38
#2008-02-20| 614.45
#2008-02-21| 606.37
#2008-02-22| 609.48
#2008-02-25| 617.96
#2008-02-26| 622.26
#2008-02-27| 614.61
#2008-02-28| 614.04
#2008-02-29| 597.22
#2008-03-03| 601.60
#2008-03-04| 600.87
#2008-03-05| 605.76
#2008-03-06| 594.09
#2008-03-07| 591.38
#2008-03-10| 587.00
#2008-03-11| 599.82
#2008-03-12| 594.19
#2008-03-13| 597.25
#2008-03-14| 589.70
#2008-03-17| 580.40
#2008-03-18| 593.74
#2008-03-19| 575.28
#2008-03-20| 577.49
#2008-03-21| .
#2008-03-24| 578.19
#2008-03-25| 580.78
#2008-03-26| 583.95
#2008-03-27| 585.02
#2008-03-28| 580.27
#2008-03-31| 586.08
#2008-04-01| 596.86
#2008-04-02| 602.35
#2008-04-03| 600.14
#2008-04-04| 601.00
#2008-04-07| 606.12
#2008-04-08| 611.15
#2008-04-09| 610.63
#2008-04-10| 607.33
#2008-04-11| 604.43
#2008-04-14| 607.19
#2008-04-15| 612.34
#2008-04-16| 626.42
#2008-04-17| 625.34
#2008-04-18| 632.57
#2008-04-21| 630.20
#2008-04-22| 630.07
#2008-04-23| 633.94
#2008-04-24| 631.82
#2008-04-25| 635.07
#2008-04-28| 635.46
#2008-04-29| 625.84
#2008-04-30| 623.87
#2008-05-01| 629.93
#2008-05-02| 641.30
#2008-05-05| 640.72
#2008-05-06| 644.94
#2008-05-07| 638.65
#2008-05-08| 643.11
#2008-05-09| 643.02
#2008-05-12| 647.05
#2008-05-13| 651.11
#2008-05-14| 652.92
#2008-05-15| 654.80
#2008-05-16| 661.86
#2008-05-19| 665.19
#2008-05-20| 666.24
#2008-05-21| 663.82
#2008-05-22| 663.36
#2008-05-23| 650.86
#2008-05-26| .
#2008-05-27| 653.48
#2008-05-28| 656.77
#2008-05-29| 655.03
#2008-05-30| 656.67
#2008-06-02| 653.04
#2008-06-03| 650.57
#2008-06-04| 654.21
#2008-06-05| 664.71
#2008-06-06| 653.07
#2008-06-09| 662.55
#2008-06-10| 656.64
#2008-06-11| 656.18
#2008-06-12| 649.52
#2008-06-13| 654.21
#2008-06-16| 654.78
#2008-06-17| 662.47
#2008-06-18| 659.87
#2008-06-19| 655.83
#2008-06-20| 646.75
#2008-06-23| 655.96
#2008-06-24| 650.32
#2008-06-25| 655.98
#2008-06-26| 646.62
#2008-06-27| 646.65
#2008-06-30| 658.97
#2008-07-01| 662.72
#2008-07-02| 651.11
#2008-07-03| 642.49
#2008-07-04| .
#2008-07-07| 632.68
#2008-07-08| 631.53
#2008-07-09| 632.02
#2008-07-10| 636.88
#2008-07-11| 636.37
#2008-07-14| 637.12
#2008-07-15| 626.11
#2008-07-16| 615.50
#2008-07-17| 604.11
#2008-07-18| 608.07
#2008-07-21| 615.08
#2008-07-22| 610.31
#2008-07-23| 601.54
#2008-07-24| 597.76
#2008-07-25| 594.85
#2008-07-28| 594.18
#2008-07-29| 592.59
#2008-07-30| 607.49
#2008-07-31| 602.15
#2008-08-01| 593.83
#2008-08-04| 583.62
#2008-08-05| 591.97
#2008-08-06| 594.47
#2008-08-07| 584.00
#2008-08-08| 588.53
#2008-08-11| 592.17
#2008-08-12| 581.73
#2008-08-13| 589.65
#2008-08-14| 586.08
#2008-08-15| 588.08
#2008-08-18| 587.66
#2008-08-19| 591.75
#2008-08-20| 596.43
#2008-08-21| 600.05
#2008-08-22| 597.55
#2008-08-25| 594.46
#2008-08-26| 601.55
#2008-08-27| 607.83
#2008-08-28| 609.53
#2008-08-29| 601.35
#2008-09-01| .
#2008-09-02| 587.51
#2008-09-03| 582.50
#2008-09-04| 579.23
#2008-09-05| 574.48
#2008-09-08| 581.97
#2008-09-09| 563.75
#2008-09-10| 568.90
#2008-09-11| 571.82
#2008-09-12| 580.88
#2008-09-15| 554.50
#2008-09-16| 560.87
#2008-09-17| 535.75
#2008-09-18| 556.31
#2008-09-19| 573.75
#2008-09-22| 562.26
#2008-09-23| 551.10
#2008-09-24| 551.25
#2008-09-25| 565.56
#2008-09-26| 561.75
#2008-09-29| 523.63
#2008-09-30| 535.14
#2008-10-01| 532.11
#2008-10-02| 512.54
#2008-10-03| 505.71
#2008-10-06| 476.18
#2008-10-07| 452.98
#2008-10-08| 449.45
#2008-10-09| 410.94
#2008-10-10| 392.21
#2008-10-13| 452.41
#2008-10-14| 444.86
#2008-10-15| 406.85
#2008-10-16| 427.24
#2008-10-17| 428.43
#2008-10-20| 468.70
#2008-10-21| 449.95
#2008-10-22| 423.31
#2008-10-23| 438.22
#2008-10-24| 424.68
#2008-10-27| 409.35
#2008-10-28| 448.07
#2008-10-29| 445.90
#2008-10-30| 471.39
#2008-10-31| 474.36
#2008-11-03| 470.46
#2008-11-04| 479.73
#2008-11-05| 461.27
#2008-11-06| 441.17
#2008-11-07| 459.09
#2008-11-10| 451.97
#2008-11-11| 444.15
#2008-11-12| 425.11
#2008-11-13| 457.43
#2008-11-14| 441.46
#2008-11-17| 439.34
#2008-11-18| 443.68
#2008-11-19| 420.86
#2008-11-20| 393.17
#2008-11-21| 426.76
#2008-11-24| 443.29
#2008-11-25| 444.15
#2008-11-26| 451.83
#2008-11-27| .
#2008-11-28| 458.04
#2008-12-01| 419.01
#2008-12-02| 426.74
#2008-12-03| 434.45
#2008-12-04| 412.79
#2008-12-05| 423.83
#2008-12-08| 428.93
#2008-12-09| 425.50
#2008-12-10| 437.86
#2008-12-11| 431.29
#2008-12-12| 433.74
#2008-12-15| 427.90
#2008-12-16| 440.46
#2008-12-17| 430.96
#2008-12-18| 426.69
#2008-12-19| 427.42
#2008-12-22| 423.93
#2008-12-23| 417.90
#2008-12-24| 421.55
#2008-12-25| .
#2008-12-26| 424.54
#2008-12-29| 424.72
#2008-12-30| 433.62
#2008-12-31| 441.47
#2009-01-01| .
#2009-01-02| 454.48
#2009-01-05| 460.59
#2009-01-06| 458.80
#2009-01-07| 450.38
#2009-01-08| 454.47
#2009-01-09| 448.80
#2009-01-12| 443.91
#2009-01-13| 440.81
#2009-01-14| 430.16
#2009-01-15| 430.30
#2009-01-16| 437.85
#2009-01-19| .
#2009-01-20| 423.03
#2009-01-21| 435.60
#2009-01-22| 431.81
#2009-01-23| 436.16
#2009-01-26| 444.36
#2009-01-27| 450.29
#2009-01-28| 456.55
#2009-01-29| 449.86
#2009-01-30| 440.91
#2009-02-02| 441.71
#2009-02-03| 445.83
#2009-02-04| 450.84
#2009-02-05| 457.28
#2009-02-06| 465.87
#2009-02-09| 462.18
#2009-02-10| 448.69
#2009-02-11| 446.53
#2009-02-12| 445.59
#2009-02-13| 445.55
#2009-02-16| .
#2009-02-17| 418.73
#2009-02-18| 413.87
#2009-02-19| 409.00
#2009-02-20| 397.70
#2009-02-23| 387.30
#2009-02-24| 400.04
#2009-02-25| 398.38
#2009-02-26| 391.68
#2009-02-27| 383.46
#2009-03-02| 361.09
#2009-03-03| 351.21
#2009-03-04| 361.03
#2009-03-05| 345.17
#2009-03-06| 346.81
#2009-03-09| 340.43
#2009-03-10| 354.73
#2009-03-11| 354.27
#2009-03-12| 362.98
#2009-03-13| 368.26
#2009-03-16| 374.20
#2009-03-17| 384.20
#2009-03-18| 393.47
#2009-03-19| 402.30
#2009-03-20| 399.04
#2009-03-23| 417.97
#2009-03-24| 405.92
#2009-03-25| 406.57
#2009-03-26| 414.60
#2009-03-27| 406.37
#2009-03-30| 398.36
#2009-03-31| 404.16
#2009-04-01| 406.40
#2009-04-02| 410.05
#2009-04-03| 410.54
#2009-04-06| 405.95
#2009-04-07| 399.71
#2009-04-08| 403.64
#2009-04-09| 406.76
#2009-04-10| .
#2009-04-13| 405.43
#2009-04-14| 400.27
#2009-04-15| 403.98
#2009-04-16| 407.18
#2009-04-17| 407.68
#2009-04-20| 399.93
#2009-04-21| 404.47
#2009-04-22| 399.95
#2009-04-23| 400.14
#2009-04-24| 401.58
#2009-04-27| 403.56
#2009-04-28| 404.56
#2009-04-29| 410.80
#2009-04-30| 407.06
#2009-05-01| 416.93
#2009-05-04| 425.65
#2009-05-05| 421.36
#2009-05-06| 420.38
#2009-05-07| 421.22
#2009-05-08| 427.23
#2009-05-11| 423.89
#2009-05-12| 423.52
#2009-05-13| 412.54
#2009-05-14| 411.73
#2009-05-15| 403.17
#2009-05-18| 409.26
#2009-05-19| 413.27
#2009-05-20| 408.97
#2009-05-21| 403.71
#2009-05-22| 405.13
#2009-05-25| .
#2009-05-26| 417.52
#2009-05-27| 407.34
#2009-05-28| 417.18
#2009-05-29| 420.01
#2009-06-01| 432.63
#2009-06-02| 430.12
#2009-06-03| 423.75
#2009-06-04| 426.14
#2009-06-05| 427.34
#2009-06-08| 429.29
#2009-06-09| 428.08
#2009-06-10| 432.38
#2009-06-11| 441.46
#2009-06-12| 445.33
#2009-06-15| 438.03
#2009-06-16| 434.40
#2009-06-17| 435.06
#2009-06-18| 442.13
#2009-06-19| 436.80
#2009-06-22| 435.61
#2009-06-23| 429.66
#2009-06-24| 430.65
#2009-06-25| 439.27
#2009-06-26| 437.47
#2009-06-29| 443.83
#2009-06-30| 440.86
#2009-07-01| 447.63
#2009-07-02| 433.62
#2009-07-03| .
#2009-07-06| 436.48
#2009-07-07| 427.16
#2009-07-08| 425.36
#2009-07-09| 426.92
#2009-07-10| 426.54
#2009-07-13| 432.89
#2009-07-14| 435.31
#2009-07-15| 444.58
#2009-07-16| 446.22
#2009-07-17| 445.11
#2009-07-20| 449.32
#2009-07-21| 453.82
#2009-07-22| 452.90
#2009-07-23| 465.17
#2009-07-24| 471.77
#2009-07-27| 473.55
#2009-07-28| 470.39
#2009-07-29| 467.24
#2009-07-30| 473.39
#2009-07-31| 471.32
#2009-08-03| 476.09
#2009-08-04| 475.85
#2009-08-05| 469.57
#2009-08-06| 468.83
#2009-08-07| 476.21
#2009-08-10| 478.56
#2009-08-11| 476.78
#2009-08-12| 479.31
#2009-08-13| 478.79
#2009-08-14| 477.01
#2009-08-17| 471.91
#2009-08-18| 473.35
#2009-08-19| 477.48
#2009-08-20| 481.00
#2009-08-21| 488.79
#2009-08-24| 490.53
#2009-08-25| 488.78
#2009-08-26| 489.13
#2009-08-27| 486.67
#2009-08-28| 485.27
#2009-08-31| 478.00
#2009-09-01| 472.72
#2009-09-02| 469.75
#2009-09-03| 470.60
#2009-09-04| 474.02
#2009-09-07| .
#2009-09-08| 477.50
#2009-09-09| 477.01
#2009-09-10| 477.91
#2009-09-11| 478.85
#2009-09-14| 482.31
#2009-09-15| 486.64
#2009-09-16| 492.64
#2009-09-17| 491.46
#2009-09-18| 493.04
#2009-09-21| 489.31
#2009-09-22| 491.04
#2009-09-23| 487.98
#2009-09-24| 485.83
#2009-09-25| 485.10
#2009-09-28| 490.52
#2009-09-29| 491.76
#2009-09-30| 488.07
#2009-10-01| 480.42
#2009-10-02| 475.97
#2009-10-05| 483.64
#2009-10-06| 487.72
#2009-10-07| 488.18
#2009-10-08| 492.31
#2009-10-09| 494.38
#2009-10-12| 497.60
#2009-10-13| 495.52
#2009-10-14| 498.75
#2009-10-15| 503.96
#2009-10-16| 502.77
#2009-10-19| 509.25
#2009-10-20| 506.51
#2009-10-21| 506.02
#2009-10-22| 506.89
#2009-10-23| 500.32
#2009-10-26| 493.88
#2009-10-27| 493.89
#2009-10-28| 488.32
#2009-10-29| 497.58
#2009-10-30| 485.50
#2009-11-02| 482.91
#2009-11-03| 483.68
#2009-11-04| 486.16
#2009-11-05| 494.11
#2009-11-06| 492.21
#2009-11-09| 502.65
#2009-11-10| 504.23
#2009-11-11| 503.44
#2009-11-12| 496.82
#2009-11-13| 500.78
#2009-11-16| 507.09
#2009-11-17| 508.81
#2009-11-18| 505.77
#2009-11-19| 498.78
#2009-11-20| 498.74
#2009-11-23| 505.73
#2009-11-24| 508.35
#2009-11-25| 513.58
#2009-11-26| .
#2009-11-27| 505.95
#2009-11-30| 508.82
#2009-12-01| 517.18
#2009-12-02| 521.72
#2009-12-03| 521.30
#2009-12-04| 521.53
#2009-12-07| 525.24
#2009-12-08| 522.57
#2009-12-09| 521.52
#2009-12-10| 527.77
#2009-12-11| 535.45
#2009-12-14| 540.73
#2009-12-15| 539.42
#2009-12-16| 540.01
#2009-12-17| 536.80
#2009-12-18| 537.69
#2009-12-21| 541.61
#2009-12-22| 541.46
#2009-12-23| 543.86
#2009-12-24| 547.03
#2009-12-25| .
#2009-12-28| 548.26
#2009-12-29| 548.52
#2009-12-30| 548.23
#2009-12-31| 541.08
#2010-01-01| .
#2010-01-04| 543.64
#2010-01-05| 538.92
#2010-01-06| 538.81
#2010-01-07| 537.33
#2010-01-08| 537.33
#2010-01-11| 542.24
#2010-01-12| 540.82
#2010-01-13| 544.84
#2010-01-14| 546.75
#2010-01-15| 541.44
#2010-01-18| .
#2010-01-19| 549.86
#2010-01-20| 545.76
#2010-01-21| 540.37
#2010-01-22| 530.37
#2010-01-25| 535.16
#2010-01-26| 535.19
#2010-01-27| 530.85
#2010-01-28| 527.52
#2010-01-29| 522.11
#2010-02-01| 528.62
#2010-02-02| 534.32
#2010-02-03| 530.11
#2010-02-04| 516.28
#2010-02-05| 515.25
#2010-02-08| 510.28
#2010-02-09| 516.01
#2010-02-10| 512.72
#2010-02-11| 516.72
#2010-02-12| 516.03
#2010-02-15| .
#2010-02-16| 523.47
#2010-02-17| 525.22
#2010-02-18| 528.61
#2010-02-19| 535.22
#2010-02-22| 532.19
#2010-02-23| 527.27
#2010-02-24| 530.05
#2010-02-25| 532.01
#2010-02-26| 528.10
#2010-03-01| 533.45
#2010-03-02| 534.83
#2010-03-03| 535.54
#2010-03-04| 534.88
#2010-03-05| 541.61
#2010-03-08| 543.24
#2010-03-09| 542.48
#2010-03-10| 542.37
#2010-03-11| 543.17
#2010-03-12| 541.07
#2010-03-15| 541.05
#2010-03-16| 545.72
#2010-03-17| 547.14
#2010-03-18| 546.83
#2010-03-19| 543.68
#2010-03-22| 541.37
#2010-03-23| 544.38
#2010-03-24| 540.17
#2010-03-25| 536.83
#2010-03-26| 538.67
#2010-03-29| 546.17
#2010-03-30| 545.17
#2010-03-31| 542.53
#2010-04-01| 549.57
#2010-04-02| .
#2010-04-05| 555.22
#2010-04-06| 558.19
#2010-04-07| 553.09
#2010-04-08| 549.21
#2010-04-09| 554.15
#2010-04-12| 554.46
#2010-04-13| 552.33
#2010-04-14| 554.16
#2010-04-15| 554.38
#2010-04-16| 548.56
#2010-04-19| 549.75
#2010-04-20| 555.74
#2010-04-21| 556.15
#2010-04-22| 559.35
#2010-04-23| 564.95
#2010-04-26| 562.61
#2010-04-27| 550.58
#2010-04-28| 559.36
#2010-04-29| 560.65
#2010-04-30| 560.30
#2010-05-03| 568.85
#2010-05-04| 559.49
#2010-05-05| 552.05
#2010-05-06| 535.17
#2010-05-07| 528.15
#2010-05-10| 548.75
#2010-05-11| 550.21
#2010-05-12| 556.13
#2010-05-13| 553.34
#2010-05-14| 547.24
#2010-05-17| 546.55
#2010-05-18| 542.51
#2010-05-19| 535.77
#2010-05-20| 513.50
#2010-05-21| 516.32
#2010-05-24| 511.99
#2010-05-25| 508.07
#2010-05-26| 509.07
#2010-05-27| 521.57
#2010-05-28| 522.19
#2010-05-31| .
#2010-06-01| 508.80
#2010-06-02| 521.46
#2010-06-03| 527.00
#2010-06-04| 508.50
#2010-06-07| 508.20
#2010-06-08| 517.69
#2010-06-09| 513.92
#2010-06-10| 529.29
#2010-06-11| 531.51
#2010-06-14| 533.59
#2010-06-15| 545.31
#2010-06-16| 547.98
#2010-06-17| 552.20
#2010-06-18| 553.10
#2010-06-21| 549.80
#2010-06-22| 537.22
#2010-06-23| 531.92
#2010-06-24| 529.75
#2010-06-25| 533.87
#2010-06-28| 536.89
#2010-06-29| 524.10
#2010-06-30| 520.78
#2010-07-01| 517.37
#2010-07-02| 518.69
#2010-07-05| .
#2010-07-06| 524.82
#2010-07-07| 541.36
#2010-07-08| 545.49
#2010-07-09| 547.90
#2010-07-12| 548.74
#2010-07-13| 552.37
#2010-07-14| 551.48
#2010-07-15| 554.04
#2010-07-16| 542.93
#2010-07-19| 549.89
#2010-07-20| 555.63
#2010-07-21| 546.85
#2010-07-22| 557.50
#2010-07-23| 558.56
#2010-07-26| 565.43
#2010-07-27| 570.17
#2010-07-28| 565.29
#2010-07-29| 557.65
#2010-07-30| 555.49
#2010-08-02| 566.62
#2010-08-03| 567.01
#2010-08-04| 569.94
#2010-08-05| 575.01
#2010-08-06| 574.95
#2010-08-09| 577.64
#2010-08-10| 577.98
#2010-08-11| 565.10
#2010-08-12| 561.82
#2010-08-13| 563.88
#2010-08-16| 563.36
#2010-08-17| 570.34
#2010-08-18| 568.69
#2010-08-19| 560.05
#2010-08-20| 558.63
#2010-08-23| 560.50
#2010-08-24| 560.03
#2010-08-25| 561.91
#2010-08-26| 559.61
#2010-08-27| 568.74
#2010-08-30| 559.63
#2010-08-31| 559.67
#2010-09-01| 573.88
#2010-09-02| 574.13
#2010-09-03| 578.52
#2010-09-06| .
#2010-09-07| 573.30
#2010-09-08| 570.29
#2010-09-09| 574.73
#2010-09-10| 576.55
#2010-09-13| 581.27
#2010-09-14| 581.21
#2010-09-15| 578.91
#2010-09-16| 576.02
#2010-09-17| 575.14
#2010-09-20| 583.37
#2010-09-21| 580.32
#2010-09-22| 583.82
#2010-09-23| 577.78
#2010-09-24| 589.83
#2010-09-27| 589.84
#2010-09-28| 592.58
#2010-09-29| 592.52
#2010-09-30| 592.47
#2010-10-01| 598.01
#2010-10-04| 594.65
#2010-10-05| 601.89
#2010-10-06| 600.29
#2010-10-07| 600.88
#2010-10-08| 602.84
#2010-10-11| 603.10
#2010-10-12| 601.09
#2010-10-13| 602.98
#2010-10-14| 602.03
#2010-10-15| 604.22
#2010-10-18| 607.71
#2010-10-19| 603.13
#2010-10-20| 607.71
#2010-10-21| 605.45
#2010-10-22| 606.70
#2010-10-25| 606.59
#2010-10-26| 605.59
#2010-10-27| 604.58
#2010-10-28| 608.32
#2010-10-29| 610.63
#2010-11-01| 608.34
#2010-11-02| 615.74
#2010-11-03| 614.23
#2010-11-04| 623.18
#2010-11-05| 623.17
#2010-11-08| 620.15
#2010-11-09| 618.29
#2010-11-10| 618.39
#2010-11-11| 618.50
#2010-11-12| 613.38
#2010-11-15| 615.14
#2010-11-16| 604.63
#2010-11-17| 605.45
#2010-11-18| 609.97
#2010-11-19| 609.56
#2010-11-22| 612.28
#2010-11-23| 606.26
#2010-11-24| 611.78
#2010-11-25| .
#2010-11-26| 608.52
#2010-11-29| 605.96
#2010-11-30| 605.27
#2010-12-01| 613.21
#2010-12-02| 618.06
#2010-12-03| 618.14
#2010-12-06| 616.25
#2010-12-07| 613.18
#2010-12-08| 612.74
#2010-12-09| 614.16
#2010-12-10| 616.68
#2010-12-13| 619.14
#2010-12-14| 621.17
#2010-12-15| 615.34
#2010-12-16| 618.74
#2010-12-17| 620.05
#2010-12-20| 621.56
#2010-12-21| 623.44
#2010-12-22| 624.48
#2010-12-23| 624.80
#2010-12-24| .
#2010-12-27| 625.06
#2010-12-28| 626.72
#2010-12-29| 627.10
#2010-12-30| 625.38
#2010-12-31| 624.21
#2011-01-03| 627.71
#2011-01-04| 628.10
#2011-01-05| 626.52
#2011-01-06| 624.62
#2011-01-07| 627.27
#2011-01-10| 624.99
#2011-01-11| 628.77
#2011-01-12| 632.18
#2011-01-13| 631.77
#2011-01-14| 636.10
#2011-01-17| .
#2011-01-18| 637.61
#2011-01-19| 635.61
#2011-01-20| 635.93
#2011-01-21| 637.19
#2011-01-24| 641.31
#2011-01-25| 640.03
#2011-01-26| 641.56
#2011-01-27| 644.02
#2011-01-28| 636.24
#2011-01-31| 639.74
#2011-02-01| 646.89
#2011-02-02| 644.16
#2011-02-03| 645.46
#2011-02-04| 643.41
#2011-02-07| 648.28
#2011-02-08| 648.70
#2011-02-09| 645.19
#2011-02-10| 647.19
#2011-02-11| 647.06
#2011-02-14| 646.58
#2011-02-15| 649.09
#2011-02-16| 649.41
#2011-02-17| 653.65
#2011-02-18| 654.34
#2011-02-21| .
#2011-02-22| 649.66
#2011-02-23| 646.33
#2011-02-24| 644.75
#2011-02-25| 651.28
#2011-02-28| 655.98
#2011-03-01| 649.75
#2011-03-02| 652.34
#2011-03-03| 661.00
#2011-03-04| 657.59
#2011-03-07| 657.36
#2011-03-08| 662.64
#2011-03-09| 665.10
#2011-03-10| 651.10
#2011-03-11| 654.13
#2011-03-14| 648.50
#2011-03-15| 638.70
#2011-03-16| 632.41
#2011-03-17| 637.98
#2011-03-18| 643.27
#2011-03-21| 654.02
#2011-03-22| 653.09
#2011-03-23| 652.48
#2011-03-24| 656.31
#2011-03-25| 658.52
#2011-03-28| 655.13
#2011-03-29| 659.74
#2011-03-30| 667.76
#2011-03-31| 668.46
#2011-04-01| 674.55
#2011-04-04| 675.13
#2011-04-05| 673.79
#2011-04-06| 674.96
#2011-04-07| 669.33
#2011-04-08| 668.46
#2011-04-11| 662.91
#2011-04-12| 655.23
#2011-04-13| 657.34
#2011-04-14| 660.85
#2011-04-15| 668.74
#2011-04-18| 660.47
#2011-04-19| 660.76
#2011-04-20| 671.75
#2011-04-21| 673.14
#2011-04-22| .
#2011-04-25| 674.28
#2011-04-26| 680.64
#2011-04-27| 685.58
#2011-04-28| 689.71
#2011-04-29| 692.40
#2011-05-02| 691.79
#2011-05-03| 689.49
#2011-05-04| 685.93
#2011-05-05| 679.80
#2011-05-06| 685.13
#2011-05-09| 691.73
#2011-05-10| 699.38
#2011-05-11| 691.03
#2011-05-12| 694.39
#2011-05-13| 690.76
#2011-05-16| 688.22
#2011-05-17| 688.10
#2011-05-18| 691.36
#2011-05-19| 693.49
#2011-05-20| 692.75
#2011-05-23| 683.91
#2011-05-24| 682.85
#2011-05-25| 685.82
#2011-05-26| 685.69
#2011-05-27| 686.64
#2011-05-30| .
#2011-05-31| 693.00
#2011-06-01| 683.40
#2011-06-02| 681.22
#2011-06-03| 676.12
#2011-06-06| 670.36
#2011-06-07| 671.76
#2011-06-08| 673.12
#2011-06-09| 672.66
#2011-06-10| 668.62
#2011-06-13| 669.95
#2011-06-14| 674.85
#2011-06-15| 666.25
#2011-06-16| 670.24
#2011-06-17| 674.98
#2011-06-20| 678.87
#2011-06-21| 682.45
#2011-06-22| 679.00
#2011-06-23| 673.88
#2011-06-24| 674.35
#2011-06-27| 678.25
#2011-06-28| 682.39
#2011-06-29| 687.28
#2011-06-30| 689.71
#2011-07-01| 700.29
#2011-07-04| .
#2011-07-05| 698.50
#2011-07-06| 700.35
#2011-07-07| 701.15
#2011-07-08| 698.26
#2011-07-11| 689.52
#2011-07-12| 691.05
#2011-07-13| 689.95
#2011-07-14| 686.60
#2011-07-15| 690.27
#2011-07-18| 683.04
#2011-07-19| 689.76
#2011-07-20| 692.57
#2011-07-21| 702.97
#2011-07-22| 699.58
#2011-07-25| 697.45
#2011-07-26| 692.67
#2011-07-27| 688.06
#2011-07-28| 683.63
#2011-07-29| 679.94
#2011-08-01| 681.47
#2011-08-02| 670.98
#2011-08-03| 669.97
#2011-08-04| 642.85
#2011-08-05| 641.67
#2011-08-08| 601.23
#2011-08-09| 633.34
#2011-08-10| 618.94
#2011-08-11| 650.18
#2011-08-12| 645.30
#2011-08-15| 667.01
#2011-08-16| 663.74
#2011-08-17| 667.89
#2011-08-18| 653.49
#2011-08-19| 647.28
#2011-08-22| 646.56
#2011-08-23| 662.36
#2011-08-24| 677.37
#2011-08-25| 666.68
#2011-08-26| 672.07
#2011-08-29| 686.02
#2011-08-30| 686.21
#2011-08-31| 690.61
#2011-09-01| 688.07
#2011-09-02| 677.92
#2011-09-05| .
#2011-09-06| 670.53
#2011-09-07| 683.40
#2011-09-08| 683.01
#2011-09-09| 666.74
#2011-09-12| 670.53
#2011-09-13| 675.28
#2011-09-14| 682.92
#2011-09-15| 690.62
#2011-09-16| 694.19
#2011-09-19| 691.45
#2011-09-20| 696.66
#2011-09-21| 680.71
#2011-09-22| 664.97
#2011-09-23| 669.90
#2011-09-26| 677.59
#2011-09-27| 684.32
#2011-09-28| 673.46
#2011-09-29| 686.62
#2011-09-30| 677.99
#2011-10-03| 660.98
#2011-10-04| 664.83
#2011-10-05| 670.26
#2011-10-06| 681.71
#2011-10-07| 680.75
#2011-10-10| 698.67
#2011-10-11| 691.73
#2011-10-12| 689.12
#2011-10-13| 693.45
#2011-10-14| 700.32
#2011-10-17| 701.82
#2011-10-18| 710.76
#2011-10-19| 710.15
#2011-10-20| 712.97
#2011-10-21| 725.81
#2011-10-24| 729.14
#2011-10-25| 717.99
#2011-10-26| 722.38
#2011-10-27| 740.09
#2011-10-28| 736.14
#2011-10-31| 727.42
#2011-11-01| 709.02
#2011-11-02| 721.30
#2011-11-03| 734.08
#2011-11-04| 733.03
#2011-11-07| 736.39
#2011-11-08| 740.16
#2011-11-09| 722.32
#2011-11-10| 728.14
#2011-11-11| 739.19
#2011-11-14| 730.66
#2011-11-15| 733.61
#2011-11-16| 725.69
#2011-11-17| 722.95
#2011-11-18| 727.44
#2011-11-21| 715.54
#2011-11-22| 711.13
#2011-11-23| 700.33
#2011-11-24| .
#2011-11-25| 703.27
#2011-11-28| 712.50
#2011-11-29| 722.10
#2011-11-30| 743.56
#2011-12-01| 741.52
#2011-12-02| 736.88
#2011-12-05| 740.73
#2011-12-06| 740.91
#2011-12-07| 738.62
#2011-12-08| 725.89
#2011-12-09| 738.43
#2011-12-12| 729.39
#2011-12-13| 733.37
#2011-12-14| 725.10
#2011-12-15| 735.06
#2011-12-16| 737.14
#2011-12-19| 731.73
#2011-12-20| 750.26
#2011-12-21| 759.15
#2011-12-22| 759.21
#2011-12-23| 766.56
#2011-12-26| .
#2011-12-27| 772.07
#2011-12-28| 766.78
#2011-12-29| 773.72
#2011-12-30| 768.94
#2012-01-02| .
#2012-01-03| 761.99
#2012-01-04| 760.78
#2012-01-05| 760.79
#2012-01-06| 756.67
#2012-01-09| 755.97
#2012-01-10| 757.54
#2012-01-11| 752.86
#2012-01-12| 751.39
#2012-01-13| 753.47
#2012-01-16| .
#2012-01-17| 756.80
#2012-01-18| 756.25
#2012-01-19| 751.71
#2012-01-20| 755.09
#2012-01-23| 756.95
#2012-01-24| 752.00
#2012-01-25| 759.80
#2012-01-26| 763.88
#2012-01-27| 755.36
#2012-01-30| 751.54
#2012-01-31| 753.24
#2012-02-01| 758.49
#2012-02-02| 754.27
#2012-02-03| 757.22
#2012-02-06| 754.93
#2012-02-07| 762.50
#2012-02-08| 761.09
#2012-02-09| 759.50
#2012-02-10| 754.82
#2012-02-13| 755.48
#2012-02-14| 755.17
#2012-02-15| 749.93
#2012-02-16| 757.72
#2012-02-17| 759.42
#2012-02-20| .
#2012-02-21| 759.46
#2012-02-22| 760.48
#2012-02-23| 763.93
#2012-02-24| 765.63
#2012-02-27| 762.08
#2012-02-28| 758.25
#2012-02-29| 762.15
#2012-03-01| 762.73
#2012-03-02| 760.81
#2012-03-05| 761.84
#2012-03-06| 756.21
#2012-03-07| 757.57
#2012-03-08| 763.69
#2012-03-09| 766.01
#2012-03-12| 773.62
#2012-03-13| 776.09
#2012-03-14| 766.21
#2012-03-15| 765.61
#2012-03-16| 762.31
#2012-03-19| 759.77
#2012-03-20| 759.62
#2012-03-21| 759.06
#2012-03-22| 758.51
#2012-03-23| 759.01
#2012-03-26| 765.09
#2012-03-27| 767.36
#2012-03-28| 760.80
#2012-03-29| 763.59
#2012-03-30| 766.95
#2012-04-02| 771.34
#2012-04-03| 773.19
#2012-04-04| 769.82
#2012-04-05| 765.01
#2012-04-06| .
#2012-04-09| 759.52
#2012-04-10| 747.24
#2012-04-11| 748.24
#2012-04-12| 752.36
#2012-04-13| 749.27
#2012-04-16| 753.57
#2012-04-17| 761.87
#2012-04-18| 760.31
#2012-04-19| 757.74
#2012-04-20| 765.42
#2012-04-23| 757.87
#2012-04-24| 765.35
#2012-04-25| 770.87
#2012-04-26| 775.11
#2012-04-27| 780.22
#2012-04-30| 783.13
#2012-05-01| 789.64
#2012-05-02| 783.03
#2012-05-03| 777.61
#2012-05-04| 779.13
#2012-05-07| 777.53
#2012-05-08| 778.79
#2012-05-09| 777.14
#2012-05-10| 786.16
#2012-05-11| 785.02
#2012-05-14| 779.89
#2012-05-15| 776.01
#2012-05-16| 774.87
#2012-05-17| 767.78
#2012-05-18| 765.01
#2012-05-21| 770.66
#2012-05-22| 776.20
#2012-05-23| 770.80
#2012-05-24| 777.90
#2012-05-25| 780.10
#2012-05-28| .
#2012-05-29| 784.93
#2012-05-30| 776.64
#2012-05-31| 782.31
#2012-06-01| 776.11
#2012-06-04| 775.86
#2012-06-05| 780.28
#2012-06-06| 791.39
#2012-06-07| 794.65
#2012-06-08| 797.21
#2012-06-11| 793.72
#2012-06-12| 797.61
#2012-06-13| 794.98
#2012-06-14| 800.66
#2012-06-15| 805.30
#2012-06-18| 807.69
#2012-06-19| 808.73
#2012-06-20| 802.19
#2012-06-21| 791.35
#2012-06-22| 796.08
#2012-06-25| 792.90
#2012-06-26| 795.56
#2012-06-27| 804.16
#2012-06-28| 808.52
#2012-06-29| 811.87
#2012-07-02| 819.02
#2012-07-03| 817.14
#2012-07-04| .
#2012-07-05| 813.91
#2012-07-06| 809.14
#2012-07-09| 804.93
#2012-07-10| 806.30
#2012-07-11| 809.46
#2012-07-12| 811.25
#2012-07-13| 819.89
#2012-07-16| 818.89
#2012-07-17| 820.94
#2012-07-18| 824.53
#2012-07-19| 825.64
#2012-07-20| 828.26
#2012-07-23| 820.72
#2012-07-24| 813.13
#2012-07-25| 811.16
#2012-07-26| 823.10
#2012-07-27| 834.30
#2012-07-30| 837.80
#2012-07-31| 831.18
#2012-08-01| 828.19
#2012-08-02| 819.70
#2012-08-03| 831.81
#2012-08-06| 832.47
#2012-08-07| 829.56
#2012-08-08| 826.10
#2012-08-09| 824.61
#2012-08-10| 826.95
#2012-08-13| 824.25
#2012-08-14| 826.85
#2012-08-15| 823.70
#2012-08-16| 821.08
#2012-08-17| 818.02
#2012-08-20| 818.40
#2012-08-21| 813.63
#2012-08-22| 812.09
#2012-08-23| 803.88
#2012-08-24| 807.11
#2012-08-27| 808.30
#2012-08-28| 806.92
#2012-08-29| 806.62
#2012-08-30| 801.96
#2012-08-31| 799.81
#2012-09-03| .
#2012-09-04| 805.82
#2012-09-05| 803.17
#2012-09-06| 813.04
#2012-09-07| 811.11
#2012-09-10| 811.02
#2012-09-11| 809.32
#2012-09-12| 805.40
#2012-09-13| 814.89
#2012-09-14| 808.48
#2012-09-17| 805.41
#2012-09-18| 800.67
#2012-09-19| 802.49
#2012-09-20| 805.20
#2012-09-21| 807.13
#2012-09-24| 814.51
#2012-09-25| 811.87
#2012-09-26| 811.87
#2012-09-27| 810.00
#2012-09-28| 814.60
#2012-10-01| 811.60
#2012-10-02| 815.36
#2012-10-03| 819.08
#2012-10-04| 824.91
#2012-10-05| 823.69
#2012-10-08| 823.56
#2012-10-09| 821.94
#2012-10-10| 817.35
#2012-10-11| 815.83
#2012-10-12| 810.95
#2012-10-15| 816.20
#2012-10-16| 821.30
#2012-10-17| 831.13
#2012-10-18| 830.03
#2012-10-19| 823.92
#2012-10-22| 821.15
#2012-10-23| 813.68
#2012-10-24| 810.05
#2012-10-25| 816.85
#2012-10-26| 817.82
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 823.38
#2012-11-01| 821.79
#2012-11-02| 814.38
#2012-11-05| 808.09
#2012-11-06| 812.65
#2012-11-07| 795.05
#2012-11-08| 789.83
#2012-11-09| 784.58
#2012-11-12| 779.70
#2012-11-13| 782.07
#2012-11-14| 775.48
#2012-11-15| 767.20
#2012-11-16| 781.09
#2012-11-19| 782.72
#2012-11-20| 783.84
#2012-11-21| 782.21
#2012-11-22| .
#2012-11-23| 782.56
#2012-11-26| 788.84
#2012-11-27| 789.27
#2012-11-28| 792.93
#2012-11-29| 796.20
#2012-11-30| 805.08
#2012-12-03| 803.79
#2012-12-04| 799.46
#2012-12-05| 809.27
#2012-12-06| 808.05
#2012-12-07| 807.49
#2012-12-10| 808.84
#2012-12-11| 810.04
#2012-12-12| 809.10
#2012-12-13| 805.71
#2012-12-14| 803.35
#2012-12-17| 815.38
#2012-12-18| 819.73
#2012-12-19| 814.31
#2012-12-20| 817.95
#2012-12-21| 812.79
#2012-12-24| 811.32
#2012-12-25| 811.32
#2012-12-26| 803.66
#2012-12-27| 800.53
#2012-12-28| 795.06
#2012-12-31| 805.43
#2013-01-01| 805.43
#2013-01-02| 822.21
#2013-01-03| 821.66
#2013-01-04| 825.24
#2013-01-07| 817.51
#2013-01-08| 815.61
#2013-01-09| 817.42
#2013-01-10| 822.88
#2013-01-11| 825.38
#2013-01-14| 825.19
#2013-01-15| 829.13
#2013-01-16| 825.28
#2013-01-17| 829.48
#2013-01-18| 835.92
#2013-01-21| 835.92
#2013-01-22| 844.32
#2013-01-23| 843.69
#2013-01-24| 845.28
#2013-01-25| 846.05
#2013-01-28| 845.96
#2013-01-29| 853.64
#2013-01-30| 854.68
#2013-01-31| 856.31
#2013-02-01| 862.72
#2013-02-04| 856.71
#2013-02-05| 861.35
#2013-02-06| 866.33
#2013-02-07| 867.77
#2013-02-08| 869.17
#2013-02-11| 870.40
#2013-02-12| 875.08
#2013-02-13| 876.92
#2013-02-14| 870.53
#2013-02-15| 870.50
#2013-02-18| 870.50
#2013-02-19| 879.95
#2013-02-20| 876.25
#2013-02-21| 873.03
#2013-02-22| 881.20
#2013-02-25| 870.42
#2013-02-26| 874.11
#2013-02-27| 881.51
#2013-02-28| 881.08
#2013-03-01| 882.27
#2013-03-04| 888.95
#2013-03-05| 895.12
#2013-03-06| 892.07
#2013-03-07| 887.35
#2013-03-08| 891.72
#2013-03-11| 896.29
#2013-03-12| 892.00
#2013-03-13| 893.59
#2013-03-14| 894.56
#2013-03-15| 898.63
#2013-03-18| 893.80
#2013-03-19| 895.78
#2013-03-20| 904.36
#2013-03-21| 903.16
#2013-03-22| 907.63
#2013-03-25| 905.78
#2013-03-26| 915.19
#2013-03-27| 918.60
#2013-03-28| 931.19
#2013-03-29| 931.19
#2013-04-01| 928.90
#2013-04-02| 932.56
#2013-04-03| 921.98
#2013-04-04| 927.15
#2013-04-05| 928.69
#2013-04-08| 940.00
#2013-04-09| 936.96
#2013-04-10| 943.74
#2013-04-11| 946.37
#2013-04-12| 946.42
#2013-04-15| 928.84
#2013-04-16| 943.71
#2013-04-17| 936.74
#2013-04-18| 941.32
#2013-04-19| 955.46
#2013-04-22| 954.26
#2013-04-23| 954.21
#2013-04-24| 956.94
#2013-04-25| 959.95
#2013-04-26| 957.64
#2013-04-29| 965.57
#2013-04-30| 968.19
#2013-05-01| 956.06
#2013-05-02| 956.67
#2013-05-03| 958.61
#2013-05-06| 947.97
#2013-05-07| 955.94
#2013-05-08| 950.19
#2013-05-09| 939.81
#2013-05-10| 941.49
#2013-05-13| 939.57
#2013-05-14| 946.66
#2013-05-15| 957.37
#2013-05-16| 948.77
#2013-05-17| 959.20
#2013-05-20| 958.22
#2013-05-21| 958.96
#2013-05-22| 941.30
#2013-05-23| 932.58
#2013-05-24| 924.61
#2013-05-27| 924.61
#2013-05-28| 922.66
#2013-05-29| 909.18
#2013-05-30| 913.27
#2013-05-31| 906.89
#2013-06-03| 909.62
#2013-06-04| 901.70
#2013-06-05| 892.51
#2013-06-06| 902.52
#2013-06-07| 909.19
#2013-06-10| 907.95
#2013-06-11| 900.47
#2013-06-12| 904.99
#2013-06-13| 920.75
#2013-06-14| 923.48
#2013-06-17| 925.66
#2013-06-18| 932.66
#2013-06-19| 913.36
#2013-06-20| 888.79
#2013-06-21| 895.65
#2013-06-24| 893.80
#2013-06-25| 904.28
#2013-06-26| 917.37
#2013-06-27| 920.61
#2013-06-28| 921.16
#2013-07-01| 912.80
#2013-07-02| 914.14
#2013-07-03| 913.96
#2013-07-04| 913.96
#2013-07-05| 913.74
#2013-07-08| 926.35
#2013-07-09| 935.12
#2013-07-10| 939.27
#2013-07-11| 951.21
#2013-07-12| 954.94
#2013-07-15| 968.44
#2013-07-16| 961.67
#2013-07-17| 963.10
#2013-07-18| 971.53
#2013-07-19| 972.35
#2013-07-22| 971.30
#2013-07-23| 975.98
#2013-07-24| 963.59
#2013-07-25| 983.78
#2013-07-26| 985.68
#2013-07-29| 984.63
#2013-07-30| 985.30
#2013-07-31| 984.38
#2013-08-01| 996.19
#2013-08-02| 994.59
#2013-08-05| 988.17
#2013-08-06| 983.11
#2013-08-07| 982.26
#2013-08-08| 982.08
#2013-08-09| 977.08
#2013-08-12| 974.97
#2013-08-13| 970.90
#2013-08-14| 961.73
#2013-08-15| 946.42
#2013-08-16| 937.17
#2013-08-19| 929.97
#2013-08-20| 937.69
#2013-08-21| 928.48
#2013-08-22| 933.55
#2013-08-23| 939.70
#2013-08-26| 933.89
#2013-08-27| 932.75
#2013-08-28| 934.76
#2013-08-29| 930.04
#2013-08-30| 927.52
#2013-09-02| 927.52
#2013-09-03| 917.68
#2013-09-04| 916.90
#2013-09-05| 913.11
#2013-09-06| 918.38
#2013-09-09| 922.78
#2013-09-10| 929.07
#2013-09-11| 921.55
#2013-09-12| 919.28
#2013-09-13| 925.02
#2013-09-16| 928.21
#2013-09-17| 934.65
#2013-09-18| 960.70
#2013-09-19| 957.67
#2013-09-20| 947.74
#2013-09-23| 957.91
#2013-09-24| 957.31
#2013-09-25| 952.80
#2013-09-26| 957.00
#2013-09-27| 949.87
#2013-09-30| 950.23
#2013-10-01| 954.83
#2013-10-02| 954.70
#2013-10-03| 943.56
#2013-10-04| 946.10
#2013-10-07| 940.23
#2013-10-08| 943.23
#2013-10-09| 944.49
#2013-10-10| 960.61
#2013-10-11| 967.51
#2013-10-14| 963.31
#2013-10-15| 950.89
#2013-10-16| 963.81
#2013-10-17| 977.75
#2013-10-18| 982.67
#2013-10-21| 983.00
#2013-10-22| 995.51
#2013-10-23| 996.32
#2013-10-24| 995.83
#2013-10-25|1005.81
#2013-10-28|1004.49
#2013-10-29|1008.51
#2013-10-30|1001.57
#2013-10-31| 999.03
#2013-11-01|1003.29
#2013-11-04|1005.43
#2013-11-05| 998.69
#2013-11-06|1010.59
#2013-11-07| 997.31
#2013-11-08| 995.09
#2013-11-11| 997.39
#2013-11-12| 988.28
#2013-11-13| 993.30
#2013-11-14| 999.67
#2013-11-15|1006.34
#2013-11-18|1003.11
#2013-11-19| 996.62
#2013-11-20| 985.39
#2013-11-21| 990.45
#2013-11-22| 996.49
#2013-11-25| 994.39
#2013-11-26| 984.85
#2013-11-27| 981.74
#2013-11-28| 981.74
#2013-11-29| 979.84
#2013-12-02| 974.88
#2013-12-03| 979.11
#2013-12-04| 979.22
#2013-12-05| 974.31
#2013-12-06| 985.18
#2013-12-09| 981.24
#2013-12-10| 972.92
#2013-12-11| 960.80
#2013-12-12| 963.80
#2013-12-13| 962.73
#2013-12-16| 967.42
#2013-12-17| 967.38
#2013-12-18| 982.08
#2013-12-19| 977.64
#2013-12-20| 989.58
#2013-12-23| 985.76
#2013-12-24| 989.51
#2013-12-25| 989.51
#2013-12-26| 987.24
#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|1019.58
#2014-01-31|1026.22
#2014-02-03|1013.39
#2014-02-04|1015.83
#2014-02-05|1007.44
#2014-02-06|1015.48
#2014-02-07|1020.95
#2014-02-10|1026.83
#2014-02-11|1036.09
#2014-02-12|1035.18
#2014-02-13|1043.74
#2014-02-14|1047.03
#2014-02-17| .
#2014-02-18|1050.72
#2014-02-19|1047.72
#2014-02-20|1054.57
#2014-02-21|1057.29
#2014-02-24|1054.26
#2014-02-25|1051.03
#2014-02-26|1046.14
#2014-02-27|1045.49
#2014-02-28|1052.67
#2014-03-03|1043.27
#2014-03-04|1053.32
#2014-03-05|1046.30
#2014-03-06|1043.41
#2014-03-07|1043.34
#2014-03-10|1041.28
#2014-03-11|1036.35
#2014-03-12|1045.49
#2014-03-13|1052.61
#2014-03-14|1058.64
#2014-03-17|1064.70
#2014-03-18|1063.68
#2014-03-19|1048.28
#2014-03-20|1046.40
#2014-03-21|1047.50
#2014-03-24|1046.96
#2014-03-25|1051.27
#2014-03-26|1046.03
#2014-03-27|1055.03
#2014-03-28|1055.52
#2014-03-31|1066.40
#2014-04-01|1065.30
#2014-04-02|1064.15
#2014-04-03|1066.20
#2014-04-04|1067.05
#2014-04-07|1061.80
#2014-04-08|1074.61
#2014-04-09|1074.30
#2014-04-10|1070.56
#2014-04-11|1069.69
#2014-04-14|1075.84
#2014-04-15|1087.76
#2014-04-16|1099.23
#2014-04-17|1091.19
#2014-04-18| .
#2014-04-21|1089.57
#2014-04-22|1092.51
#2014-04-23|1093.74
#2014-04-24|1095.62
#2014-04-25|1105.31
#2014-04-28|1112.04
#2014-04-29|1109.36
#2014-04-30|1112.39
#2014-05-01|1115.07
#2014-05-02|1097.32
#2014-05-05|1105.95
#2014-05-06|1099.85
#2014-05-07|1113.98
#2014-05-08|1103.44
#2014-05-09|1090.20
#2014-05-12|1086.86
#2014-05-13|1086.96
#2014-05-14|1094.85
#2014-05-15|1092.23
#2014-05-16|1094.52
#2014-05-19|1084.30
#2014-05-20|1085.61
#2014-05-21|1087.68
#2014-05-22|1097.98
#2014-05-23|1099.19
#2014-05-26| .
#2014-05-27|1099.47
#2014-05-28|1104.01
#2014-05-29|1103.47
#2014-05-30|1108.17
#2014-06-02|1109.39
#2014-06-03|1107.11
#2014-06-04|1108.68
#2014-06-05|1119.21
#2014-06-06|1116.82
#2014-06-09|1112.86
#2014-06-10|1105.82
#2014-06-11|1095.87
#2014-06-12|1101.70
#2014-06-13|1107.75
#2014-06-16|1117.06
#2014-06-17|1112.50
#2014-06-18|1131.13
#2014-06-19|1140.90
#2014-06-20|1135.44
#2014-06-23|1137.74
#2014-06-24|1140.10
#2014-06-25|1149.87
#2014-06-26|1151.51
#2014-06-27|1156.16
#2014-06-30|1163.41
#2014-07-01|1156.45
#2014-07-02|1139.84
#2014-07-03|1130.36
#2014-07-04| .
#2014-07-07|1131.05
#2014-07-08|1138.23
#2014-07-09|1138.31
#2014-07-10|1143.41
#2014-07-11|1139.58
#2014-07-14|1132.04
#2014-07-15|1134.67
#2014-07-16|1137.95
#2014-07-17|1131.03
#2014-07-18|1143.89
#2014-07-21|1141.72
#2014-07-22|1144.93
#2014-07-23|1143.02
#2014-07-24|1147.27
#2014-07-25|1136.61
#2014-07-28|1149.62
#2014-07-29|1142.40
#2014-07-30|1126.59
#2014-07-31|1106.60
#2014-08-01|1108.83
#2014-08-04|1104.33
#2014-08-05|1086.75
#2014-08-06|1075.43
#2014-08-07|1083.32
#2014-08-08|1103.04
#2014-08-11|1101.23
#2014-08-12|1102.19
#2014-08-13|1109.54
#2014-08-14|1121.55
#2014-08-15|1127.51
#2014-08-18|1125.46
#2014-08-19|1138.94
#2014-08-20|1139.99
#2014-08-21|1141.94
#2014-08-22|1137.82
#2014-08-25|1142.58
#2014-08-26|1135.13
#2014-08-27|1145.71
#2014-08-28|1153.55
#2014-08-29|1161.79
#2014-09-01| .
#2014-09-02|1155.94
#2014-09-03|1161.62
#2014-09-04|1160.90
#2014-09-05|1173.42
#2014-09-08|1170.40
#2014-09-09|1156.13
#2014-09-10|1149.39
#2014-09-11|1157.06
#2014-09-12|1133.64
#2014-09-15|1137.83
#2014-09-16|1149.59
#2014-09-17|1147.69
#2014-09-18|1138.98
#2014-09-19|1145.86
#2014-09-22|1134.67
#2014-09-23|1128.61
#2014-09-24|1126.14
#2014-09-25|1120.22
#2014-09-26|1124.51
#2014-09-29|1132.74
#2014-09-30|1134.93
#2014-10-01|1133.79
#2014-10-02|1130.40
#2014-10-03|1139.00
#2014-10-06|1139.36
#2014-10-07|1135.59
#2014-10-08|1154.20
#2014-10-09|1127.65
#2014-10-10|1132.19
#2014-10-13|1120.10
#2014-10-14|1125.63
#2014-10-15|1120.69
#2014-10-16|1128.40
#2014-10-17|1138.42
#2014-10-20|1154.69
#2014-10-21|1165.30
#2014-10-22|1166.51
#2014-10-23|1174.26
#2014-10-24|1180.17
#2014-10-27|1179.08
#2014-10-28|1188.36
#2014-10-29|1182.40
#2014-10-30|1200.36
#2014-10-31|1200.53
#2014-11-03|1205.41
#2014-11-04|1194.86
#2014-11-05|1216.13
#2014-11-06|1199.98
#2014-11-07|1210.84
#2014-11-10|1212.73
#2014-11-11|1211.03
#2014-11-12|1192.27
#2014-11-13|1178.88
#2014-11-14|1176.24
#2014-11-17|1189.15
#2014-11-18|1192.28
#2014-11-19|1192.09
#2014-11-20|1193.12
#2014-11-21|1194.96
#2014-11-24|1189.64
#2014-11-25|1191.03
#2014-11-26|1196.35
#2014-11-27| .
#2014-11-28|1194.18
#2014-12-01|1187.69
#2014-12-02|1196.03
#2014-12-03|1198.07
#2014-12-04|1200.17
#2014-12-05|1188.29
#2014-12-08|1182.52
#2014-12-09|1191.42
#2014-12-10|1170.25
#2014-12-11|1176.96
#2014-12-12|1160.28
#2014-12-15|1142.93
#2014-12-16|1141.50
#2014-12-17|1166.52
#2014-12-18|1195.83
#2014-12-19|1199.43
#2014-12-22|1203.89
#2014-12-23|1207.31
#2014-12-24|1223.90
#2014-12-25| .
#2014-12-26|1238.75
#2014-12-29|1256.12
#2014-12-30|1230.93
#2014-12-31|1210.96
#2015-01-01| .
#2015-01-02|1217.93
#2015-01-05|1191.23
#2015-01-06|1185.49
#2015-01-07|1195.05
#2015-01-08|1205.11
#2015-01-09|1195.38
#2015-01-12|1190.75
#2015-01-13|1193.68
#2015-01-14|1202.80
#2015-01-15|1210.16
#2015-01-16|1222.82
#2015-01-19| .
#2015-01-20|1225.94
#2015-01-21|1239.16
#2015-01-22|1238.34
#2015-01-23|1238.65
#2015-01-26|1238.08
#2015-01-27|1238.35
#2015-01-28|1222.58
#2015-01-29|1240.73
#2015-01-30|1217.72
#2015-02-02|1226.68
#2015-02-03|1235.00
#2015-02-04|1219.46
#2015-02-05|1238.37
#2015-02-06|1193.54
#2015-02-09|1184.93
#2015-02-10|1206.26
#2015-02-11|1180.96
#2015-02-12|1180.73
#2015-02-13|1168.65
#2015-02-16| .
#2015-02-17|1167.89
#2015-02-18|1190.94
#2015-02-19|1174.29
#2015-02-20|1176.75
#2015-02-23|1181.48
#2015-02-24|1182.50
#2015-02-25|1171.53
#2015-02-26|1157.08
#2015-02-27|1158.22
#2015-03-02|1141.67
#2015-03-03|1150.67
#2015-03-04|1142.99
#2015-03-05|1154.18
#2015-03-06|1127.14
#2015-03-09|1128.15
#2015-03-10|1122.84
#2015-03-11|1112.69
#2015-03-12|1130.13
#2015-03-13|1114.59
#2015-03-16|1131.18
#2015-03-17|1132.19
#2015-03-18|1163.05
#2015-03-19|1150.52
#2015-03-20|1165.93
#2015-03-23|1164.54
#2015-03-24|1153.53
#2015-03-25|1146.71
#2015-03-26|1135.17
#2015-03-27|1145.70
#2015-03-30|1158.42
#2015-03-31|1158.31
#2015-04-01|1161.50
#2015-04-02|1164.22
#2015-04-03| .
#2015-04-06|1178.23
#2015-04-07|1169.42
#2015-04-08|1163.52
#2015-04-09|1161.32
#2015-04-10|1169.48
#2015-04-13|1160.79
#2015-04-14|1169.00
#2015-04-15|1178.42
#2015-04-16|1168.09
#2015-04-17|1163.43
#2015-04-20|1177.25
#2015-04-21|1168.65
#2015-04-22|1173.96
#2015-04-23|1182.64
#2015-04-24|1189.52
#2015-04-27|1176.48
#2015-04-28|1184.12
#2015-04-29|1178.64
#2015-04-30|1162.44
#2015-05-01|1169.14
#2015-05-04|1171.79
#2015-05-05|1145.04
#2015-05-06|1136.30
#2015-05-07|1138.40
#2015-05-08|1150.89
#2015-05-11|1142.62
#2015-05-12|1140.72
#2015-05-13|1132.76
#2015-05-14|1146.90
#2015-05-15|1160.45
#2015-05-18|1164.25
#2015-05-19|1163.05
#2015-05-20|1165.59
#2015-05-21|1162.92
#2015-05-22|1159.70
#2015-05-25| .
#2015-05-26|1150.71
#2015-05-27|1154.58
#2015-05-28|1153.77
#2015-05-29|1151.83
#2015-06-01|1150.19
#2015-06-02|1138.07
#2015-06-03|1125.72
#2015-06-04|1118.17
#2015-06-05|1105.36
#2015-06-08|1100.28
#2015-06-09|1098.72
#2015-06-10|1099.84
#2015-06-11|1106.64
#2015-06-12|1097.15
#2015-06-15|1095.33
#2015-06-16|1097.42
#2015-06-17|1108.66
#2015-06-18|1120.96
#2015-06-19|1109.13
#2015-06-22|1113.03
#2015-06-23|1101.45
#2015-06-24|1091.77
#2015-06-25|1082.37
#2015-06-26|1087.76
#2015-06-29|1078.67
#2015-06-30|1076.60
#2015-07-01|1076.84
#2015-07-02|1094.72
#2015-07-03| .
#2015-07-06|1091.25
#2015-07-07|1116.85
#2015-07-08|1108.09
#2015-07-09|1095.21
#2015-07-10|1103.89
#2015-07-13|1109.38
#2015-07-14|1109.27
#2015-07-15|1107.80
#2015-07-16|1120.19
#2015-07-17|1103.83
#2015-07-20|1096.18
#2015-07-21|1089.84
#2015-07-22|1087.88
#2015-07-23|1076.89
#2015-07-24|1076.11
#2015-07-27|1088.15
#2015-07-28|1096.11
#2015-07-29|1102.20
#2015-07-30|1103.02
#2015-07-31|1111.15
#2015-08-03|1109.79
#2015-08-04|1091.73
#2015-08-05|1093.29
#2015-08-06|1094.60
#2015-08-07|1105.30
#2015-08-10|1111.78
#2015-08-11|1117.87
#2015-08-12|1139.37
#2015-08-13|1134.16
#2015-08-14|1142.33
#2015-08-17|1146.15
#2015-08-18|1137.85
#2015-08-19|1138.59
#2015-08-20|1125.93
#2015-08-21|1112.94
#2015-08-24|1074.55
#2015-08-25|1048.83
#2015-08-26|1067.24
#2015-08-27|1086.85
#2015-08-28|1091.30
#2015-08-31|1076.88
#2015-09-01|1047.64
#2015-09-02|1049.04
#2015-09-03|1054.67
#2015-09-04|1041.05
#2015-09-07| .
#2015-09-08|1058.16
#2015-09-09|1042.87
#2015-09-10|1038.46
#2015-09-11|1042.06
#2015-09-14|1042.00
#2015-09-15|1049.02
#2015-09-16|1060.23
#2015-09-17|1070.57
#2015-09-18|1063.20
#2015-09-21|1071.50
#2015-09-22|1063.71
#2015-09-23|1061.86
#2015-09-24|1071.81
#2015-09-25|1082.01
#2015-09-28|1075.11
#2015-09-29|1074.78
#2015-09-30|1098.28
#2015-10-01|1089.66
#2015-10-02|1106.35
#2015-10-05|1124.01
#2015-10-06|1118.41
#2015-10-07|1117.94
#2015-10-08|1131.43
#2015-10-09|1126.34
#2015-10-12|1133.22
#2015-10-13|1129.37
#2015-10-14|1124.22
#2015-10-15|1143.04
#2015-10-16|1148.52
#2015-10-19|1150.62
#2015-10-20|1150.29
#2015-10-21|1146.16
#2015-10-22|1159.41
#2015-10-23|1141.50
#2015-10-26|1144.31
#2015-10-27|1139.65
#2015-10-28|1133.38
#2015-10-29|1131.06
#2015-10-30|1138.57
#2015-11-02|1143.10
#2015-11-03|1148.66
#2015-11-04|1151.20
#2015-11-05|1140.13
#2015-11-06|1093.80
#2015-11-09|1092.12
#2015-11-10|1102.43
#2015-11-11|1108.28
#2015-11-12|1090.88
#2015-11-13|1084.67
#2015-11-16|1104.46
#2015-11-17|1083.95
#2015-11-18|1099.60
#2015-11-19|1109.64
#2015-11-20|1115.07
#2015-11-23|1105.35
#2015-11-24|1104.04
#2015-11-25|1098.28
#2015-11-26| .
#2015-11-27|1100.46
#2015-11-30|1100.09
#2015-12-01|1106.30
#2015-12-02|1080.87
#2015-12-03|1072.21
#2015-12-04|1082.36
#2015-12-07|1080.60
#2015-12-08|1079.21
#2015-12-09|1078.37
#2015-12-10|1059.44
#2015-12-11|1056.13
#2015-12-14|1063.17
#2015-12-15|1072.81
#2015-12-16|1098.83
#2015-12-17|1101.72
#2015-12-18|1087.17
#2015-12-21|1089.34
#2015-12-22|1101.01
#2015-12-23|1121.72
#2015-12-24|1120.93
#2015-12-25| .
#2015-12-28|1125.03
#2015-12-29|1130.14
#2015-12-30|1125.20
#2015-12-31|1114.16
#2016-01-01| .
#2016-01-04|1112.09
#2016-01-05|1121.01
#2016-01-06|1115.58
#2016-01-07|1096.91
#2016-01-08|1097.39
#2016-01-11|1105.37
#2016-01-12|1096.37
#2016-01-13|1096.31
#2016-01-14|1118.95
#2016-01-15|1109.18
#2016-01-18| .
#2016-01-19|1120.49
#2016-01-20|1094.81
#2016-01-21|1098.49
#2016-01-22|1126.00
#2016-01-25|1111.35
#2016-01-26|1121.25
#2016-01-27|1118.43
#2016-01-28|1139.29
#2016-01-29|1165.03
#2016-02-01|1185.62
#2016-02-02|1185.85
#2016-02-03|1206.54
#2016-02-04|1201.40
#2016-02-05|1203.15
#2016-02-08|1201.07
#2016-02-09|1201.39
#2016-02-10|1204.30
#2016-02-11|1183.34
#2016-02-12|1179.59
#2016-02-15| .
#2016-02-16|1185.22
#2016-02-17|1183.90
#2016-02-18|1199.86
#2016-02-19|1188.29
#2016-02-22|1197.77
#2016-02-23|1198.61
#2016-02-24|1203.55
#2016-02-25|1217.04
#2016-02-26|1184.67
#2016-02-29|1190.11
#2016-03-01|1185.86
#2016-03-02|1200.53
#2016-03-03|1208.20
#2016-03-04|1218.04
#2016-03-07|1223.96
#2016-03-08|1234.41
#2016-03-09|1240.92
#2016-03-10|1239.40
#2016-03-11|1247.09
#2016-03-14|1248.24
#2016-03-15|1252.14
#2016-03-16|1264.31
#2016-03-17|1281.45
#2016-03-18|1273.38
#2016-03-21|1269.90
#2016-03-22|1268.30
#2016-03-23|1271.07
#2016-03-24|1275.65
#2016-03-25| .
#2016-03-28|1272.44
#2016-03-29|1292.95
#2016-03-30|1288.97
#2016-03-31|1294.88
#2016-04-01|1303.26
#2016-04-04|1297.91
#2016-04-05|1276.35
#2016-04-06|1277.09
#2016-04-07|1277.60
#2016-04-08|1285.72
#2016-04-11|1279.80
#2016-04-12|1292.99
#2016-04-13|1287.19
#2016-04-14|1282.82
#2016-04-15|1292.39
#2016-04-18|1297.45
#2016-04-19|1300.44
#2016-04-20|1272.41
#2016-04-21|1242.83
#2016-04-22|1254.89
#2016-04-25|1258.94
#2016-04-26|1262.22
#2016-04-27|1277.14
#2016-04-28|1280.00
#2016-04-29|1287.38
#2016-05-02|1296.75
#2016-05-03|1296.56
#2016-05-04|1315.55
#2016-05-05|1314.06
#2016-05-06|1308.23
#2016-05-09|1315.78
#2016-05-10|1319.33
#2016-05-11|1322.73
#2016-05-12|1329.33
#2016-05-13|1326.43
#2016-05-16|1333.01
#2016-05-17|1308.95
#2016-05-18|1283.59
#2016-05-19|1294.36
#2016-05-20|1299.12
#2016-05-23|1287.95
#2016-05-24|1304.03
#2016-05-25|1303.87
#2016-05-26|1315.70
#2016-05-27|1319.80
#2016-05-30| .
#2016-05-31|1326.21
#2016-06-01|1334.03
#2016-06-02|1332.84
#2016-06-03|1355.72
#2016-06-06|1354.15
#2016-06-07|1355.34
#2016-06-08|1365.75
#2016-06-09|1380.35
#2016-06-10|1374.88
#2016-06-13|1375.44
#2016-06-14|1387.20
#2016-06-15|1375.66
#2016-06-16|1385.46
#2016-06-17|1387.99
#2016-06-20|1381.55
#2016-06-21|1387.88
#2016-06-22|1382.89
#2016-06-23|1390.77
#2016-06-24|1393.01
#2016-06-27|1408.48
#2016-06-28|1412.27
#2016-06-29|1419.33
#2016-06-30|1449.21
#2016-07-01|1445.24
#2016-07-04| .
#2016-07-05|1454.89
#2016-07-06|1457.97
#2016-07-07|1429.24
#2016-07-08|1441.42
#2016-07-11|1440.75
#2016-07-12|1425.42
#2016-07-13|1434.57
#2016-07-14|1426.01
#2016-07-15|1429.34
#2016-07-18|1430.90
#2016-07-19|1429.37
#2016-07-20|1425.08
#2016-07-21|1430.18
#2016-07-22|1445.69
#2016-07-25|1441.20
#2016-07-26|1430.03
#2016-07-27|1413.32
#2016-07-28|1420.53
#2016-07-29|1429.45
#2016-08-01|1426.20
#2016-08-02|1422.33
#2016-08-03|1415.52
#2016-08-04|1415.89
#2016-08-05|1392.59
#2016-08-08|1392.92
#2016-08-09|1391.30
#2016-08-10|1392.40
#2016-08-11|1394.38
#2016-08-12|1393.89
#2016-08-15|1373.14
#2016-08-16|1353.71
#2016-08-17|1373.30
#2016-08-18|1395.13
#2016-08-19|1381.76
#2016-08-22|1382.86
#2016-08-23|1377.02
#2016-08-24|1373.90
#2016-08-25|1375.48
#2016-08-26|1348.09
#2016-08-29|1358.82
#2016-08-30|1344.33
#2016-08-31|1346.23
#2016-09-01|1340.49
#2016-09-02|1358.30
#2016-09-05| .
#2016-09-06|1373.71
#2016-09-07|1376.05
#2016-09-08|1381.95
#2016-09-09|1327.04
#2016-09-12|1347.64
#2016-09-13|1327.63
#2016-09-14|1331.39
#2016-09-15|1340.92
#2016-09-16|1353.16
#2016-09-19|1370.92
#2016-09-20|1370.18
#2016-09-21|1401.21
#2016-09-22|1411.41
#2016-09-23|1405.58
#2016-09-26|1404.17
#2016-09-27|1388.25
#2016-09-28|1389.29
#2016-09-29|1369.99
#2016-09-30|1364.49
#2016-10-03|1347.17
#2016-10-04|1314.16
#2016-10-05|1309.61
#2016-10-06|1310.10
#2016-10-07|1301.85
#2016-10-10|1314.73
#2016-10-11|1293.25
#2016-10-12|1307.43
#2016-10-13|1324.16
#2016-10-14|1318.65
#2016-10-17|1323.34
#2016-10-18|1331.84
#2016-10-19|1331.31
#2016-10-20|1332.83
#2016-10-21|1326.91
#2016-10-24|1330.84
#2016-10-25|1337.80
#2016-10-26|1338.36
#2016-10-27|1331.55
#2016-10-28|1334.82
#2016-10-31|1361.15
#2016-11-01|1334.56
#2016-11-02|1311.35
#2016-11-03|1317.19
#2016-11-04|1311.88
#2016-11-07|1342.40
#2016-11-08|1353.81
#2016-11-09|1318.72
#2016-11-10|1287.43
#2016-11-11|1284.56
#2016-11-14|1282.87
#2016-11-15|1307.43
#2016-11-16|1300.71
#2016-11-17|1302.03
#2016-11-18|1303.85
#2016-11-21|1320.34
#2016-11-22|1326.86
#2016-11-23|1313.62
#2016-11-24| .
#2016-11-25|1331.89
#2016-11-28|1351.21
#2016-11-29|1358.21
#2016-11-30|1322.07
#2016-12-01|1310.02
#2016-12-02|1320.66
#2016-12-05|1322.22
#2016-12-06|1321.39
#2016-12-07|1338.08
#2016-12-08|1343.36
#2016-12-09|1353.22
#2016-12-12|1365.65
#2016-12-13|1378.47
#2016-12-14|1346.59
#2016-12-15|1355.37
#2016-12-16|1368.34
#2016-12-19|1376.70
#2016-12-20|1378.89
#2016-12-21|1373.72
#2016-12-22|1380.06
#2016-12-23|1380.09
#2016-12-26| .
#2016-12-27|1380.08
#2016-12-28|1363.83
#2016-12-29|1380.06
#2016-12-30|1373.19
#2017-01-02| .
#2017-01-03|1374.81
#2017-01-04|1382.23
#2017-01-05|1382.32
#2017-01-06|1381.89
#2017-01-09|1361.47
#2017-01-10|1358.55
#2017-01-11|1371.26
#2017-01-12|1374.95
#2017-01-13|1374.54
#2017-01-16| .
#2017-01-17|1384.12
#2017-01-18|1387.09
#2017-01-19|1372.76
#2017-01-20|1377.36
#2017-01-23|1371.58
#2017-01-24|1375.97
#2017-01-25|1374.15
#2017-01-26|1377.07
#2017-01-27|1371.81
#2017-01-30|1365.41
#2017-01-31|1389.63
#2017-02-01|1366.43
#2017-02-02|1381.11
#2017-02-03|1387.16
#2017-02-06|1381.32
#2017-02-07|1382.39
#2017-02-08|1394.89
#2017-02-09|1388.36
#2017-02-10|1395.39
#2017-02-13|1401.56
#2017-02-14|1389.00
#2017-02-15|1386.57
#2017-02-16|1404.16
#2017-02-17|1400.93
#2017-02-20| .
#2017-02-21|1412.52
#2017-02-22|1420.10
#2017-02-23|1437.97
#2017-02-24|1446.21
#2017-02-27|1443.99
#2017-02-28|1458.05
#2017-03-01|1456.21
#2017-03-02|1461.98
#2017-03-03|1456.57
#2017-03-06|1456.18
#2017-03-07|1454.82
#2017-03-08|1428.68
#2017-03-09|1424.39
#2017-03-10|1437.07
#2017-03-13|1440.31
#2017-03-14|1435.14
#2017-03-15|1460.12
#2017-03-16|1447.28
#2017-03-17|1454.87
#2017-03-20|1445.75
#2017-03-21|1464.24
#2017-03-22|1469.72
#2017-03-23|1466.21
#2017-03-24|1473.02
#2017-03-27|1469.06
#2017-03-28|1470.09
#2017-03-29|1467.36
#2017-03-30|1458.84
#2017-03-31|1461.73
#2017-04-03|1461.02
#2017-04-04|1466.81
#2017-04-05|1472.97
#2017-04-06|1471.28
#2017-04-07|1466.21
#2017-04-10|1466.78
#2017-04-11|1466.16
#2017-04-12|1474.24
#2017-04-13|1467.28
#2017-04-14| .
#2017-04-17|1476.34
#2017-04-18|1477.34
#2017-04-19|1467.55
#2017-04-20|1463.44
#2017-04-21|1469.87
#2017-04-24|1478.03
#2017-04-25|1481.64
#2017-04-26|1480.02
#2017-04-27|1483.78
#2017-04-28|1475.28
#2017-05-01|1466.67
#2017-05-02|1467.64
#2017-05-03|1459.61
#2017-05-04|1458.71
#2017-05-05|1471.21
#2017-05-08|1470.15
#2017-05-09|1454.14
#2017-05-10|1459.48
#2017-05-11|1461.84
#2017-05-12|1468.17
#2017-05-15|1472.61
#2017-05-16|1459.26
#2017-05-17|1459.56
#2017-05-18|1463.76
#2017-05-19|1473.51
#2017-05-22|1486.19
#2017-05-23|1492.34
#2017-05-24|1500.55
#2017-05-25|1509.92
#2017-05-26|1508.23
#2017-05-29| .
#2017-05-30|1511.97
#2017-05-31|1518.07
#2017-06-01|1530.24
#2017-06-02|1531.77
#2017-06-05|1522.21
#2017-06-06|1520.45
#2017-06-07|1523.40
#2017-06-08|1510.87
#2017-06-09|1514.74
#2017-06-12|1516.41
#2017-06-13|1521.22
#2017-06-14|1528.39
#2017-06-15|1534.41
#2017-06-16|1547.82
#2017-06-19|1537.96
#2017-06-20|1531.14
#2017-06-21|1518.98
#2017-06-22|1514.84
#2017-06-23|1512.52
#2017-06-26|1525.31
#2017-06-27|1511.69
#2017-06-28|1501.52
#2017-06-29|1488.39
#2017-06-30|1485.25
#2017-07-03|1482.30
#2017-07-04| .
#2017-07-05|1476.32
#2017-07-06|1475.63
#2017-07-07|1477.42
#2017-07-10|1472.64
#2017-07-11|1470.67
#2017-07-12|1486.93
#2017-07-13|1479.07
#2017-07-14|1489.07
#2017-07-17|1494.90
#2017-07-18|1499.01
#2017-07-19|1506.89
#2017-07-20|1519.12
#2017-07-21|1528.22
#2017-07-24|1517.22
#2017-07-25|1515.65
#2017-07-26|1523.86
#2017-07-27|1528.99
#2017-07-28|1522.32
#2017-07-31|1527.66
#2017-08-01|1537.17
#2017-08-02|1539.87
#2017-08-03|1538.08
#2017-08-04|1540.21
#2017-08-07|1539.38
#2017-08-08|1544.87
#2017-08-09|1540.52
#2017-08-10|1540.57
#2017-08-11|1529.45
#2017-08-14|1538.67
#2017-08-15|1541.34
#2017-08-16|1545.62
#2017-08-17|1534.80
#2017-08-18|1542.35
#2017-08-21|1548.70
#2017-08-22|1560.23
#2017-08-23|1565.01
#2017-08-24|1565.67
#2017-08-25|1569.85
#2017-08-28|1570.86
#2017-08-29|1568.15
#2017-08-30|1563.94
#2017-08-31|1565.91
#2017-09-01|1565.88
#2017-09-04| .
#2017-09-05|1567.74
#2017-09-06|1566.30
#2017-09-07|1577.07
#2017-09-08|1581.38
#2017-09-11|1595.00
#2017-09-12|1572.95
#2017-09-13|1566.61
#2017-09-14|1580.73
#2017-09-15|1580.46
#2017-09-18|1563.89
#2017-09-19|1559.80
#2017-09-20|1549.21
#2017-09-21|1543.07
#2017-09-22|1531.95
#2017-09-25|1548.88
#2017-09-26|1544.30
#2017-09-27|1524.18
#2017-09-28|1527.27
#2017-09-29|1519.41
#2017-10-02|1527.95
#2017-10-03|1522.78
#2017-10-04|1533.23
#2017-10-05|1530.81
#2017-10-06|1530.32
#2017-10-09|1533.71
#2017-10-10|1547.22
#2017-10-11|1555.41
#2017-10-12|1567.04
#2017-10-13|1561.29
#2017-10-16|1560.67
#2017-10-17|1566.98
#2017-10-18|1562.54
#2017-10-19|1576.07
#2017-10-20|1577.49
#2017-10-23|1572.93
#2017-10-24|1575.40
#2017-10-25|1564.54
#2017-10-26|1567.38
#2017-10-27|1577.13
#2017-10-30|1577.27
#2017-10-31|1578.74
#2017-11-01|1572.88
#2017-11-02|1580.01
#2017-11-03|1582.23
#2017-11-06|1579.68
#2017-11-07|1598.84
#2017-11-08|1598.82
#2017-11-09|1600.50
#2017-11-10|1588.99
#2017-11-13|1602.46
#2017-11-14|1618.31
#2017-11-15|1603.17
#2017-11-16|1600.06
#2017-11-17|1590.28
#2017-11-20|1587.22
#2017-11-21|1588.37
#2017-11-22|1587.73
#2017-11-23| .
#2017-11-24|1587.70
#2017-11-27|1593.10
#2017-11-28|1599.03
#2017-11-29|1605.08
#2017-11-30|1618.96
#2017-12-01|1612.81
#2017-12-04|1609.22
#2017-12-05|1591.01
#2017-12-06|1593.82
#2017-12-07|1595.53
#2017-12-08|1602.48
#2017-12-11|1606.52
#2017-12-12|1575.18
#2017-12-13|1579.24
#2017-12-14|1576.02
#2017-12-15|1583.16
#2017-12-18|1566.84
#2017-12-19|1539.89
#2017-12-20|1532.96
#2017-12-21|1517.38
#2017-12-22|1527.47
#2017-12-25| .
#2017-12-26|1521.19
#2017-12-27|1527.60
#2017-12-28|1535.27
#2017-12-29|1535.35
#2018-01-01| .
#2018-01-02|1522.62
#2018-01-03|1531.07
#2018-01-04|1523.90
#2018-01-05|1517.79
#2018-01-08|1526.52
#2018-01-09|1511.95
#2018-01-10|1492.77
#2018-01-11|1491.53
#2018-01-12|1482.20
#2018-01-15| .
#2018-01-16|1479.20
#2018-01-17|1485.40
#2018-01-18|1470.80
#2018-01-19|1469.25
#2018-01-22|1473.56
#2018-01-23|1486.44
#2018-01-24|1481.68
#2018-01-25|1501.44
#2018-01-26|1501.42
#2018-01-29|1479.55
#2018-01-30|1479.22
#2018-01-31|1489.41
#2018-02-01|1468.74
#2018-02-02|1453.44
#2018-02-05|1424.21
#2018-02-06|1412.39
#2018-02-07|1410.84
#2018-02-08|1394.53
#2018-02-09|1429.14
#2018-02-12|1437.41
#2018-02-13|1441.64
#2018-02-14|1427.60
#2018-02-15|1454.77
#2018-02-16|1462.36
#2018-02-19| .
#2018-02-20|1445.27
#2018-02-21|1427.85
#2018-02-22|1441.27
#2018-02-23|1474.61
#2018-02-26|1474.86
#2018-02-27|1456.35
#2018-02-28|1440.14
#2018-03-01|1436.91
#2018-03-02|1432.61
#2018-03-05|1463.95
#2018-03-06|1447.21
#2018-03-07|1440.89
#2018-03-08|1449.51
#2018-03-09|1452.53
#2018-03-12|1462.71
#2018-03-13|1461.67
#2018-03-14|1470.56
#2018-03-15|1468.62
#2018-03-16|1485.06
#2018-03-19|1471.53
#2018-03-20|1465.50
#2018-03-21|1465.26
#2018-03-22|1461.84
#2018-03-23|1442.49
#2018-03-26|1457.83
#2018-03-27|1475.40
#2018-03-28|1474.06
#2018-03-29|1486.31
#2018-03-30| .
#2018-04-02|1473.23
#2018-04-03|1478.78
#2018-04-04|1483.99
#2018-04-05|1499.64
#2018-04-06|1489.52
#2018-04-09|1492.19
#2018-04-10|1488.79
#2018-04-11|1484.42
#2018-04-12|1469.46
#2018-04-13|1475.83
#2018-04-16|1499.61
#2018-04-17|1510.03
#2018-04-18|1503.43
#2018-04-19|1502.64
#2018-04-20|1493.36
#2018-04-23|1499.44
#2018-04-24|1501.83
#2018-04-25|1504.03
#2018-04-26|1521.25
#2018-04-27|1536.48
#2018-04-30|1533.89
#2018-05-01|1533.92
#2018-05-02|1540.69
#2018-05-03|1541.84
#2018-05-04|1550.09
#2018-05-07|1544.94
#2018-05-08|1515.61
#2018-05-09|1509.15
#2018-05-10|1523.88
#2018-05-11|1526.86
#2018-05-14|1524.22
#2018-05-15|1510.44
#2018-05-16|1496.68
#2018-05-17|1485.77
#2018-05-18|1484.02
#2018-05-21|1485.28
#2018-05-22|1490.53
#2018-05-23|1507.56
#2018-05-24|1519.95
#2018-05-25|1521.11
#2018-05-28| .
#2018-05-29|1531.15
#2018-05-30|1547.19
#2018-05-31|1543.77
#2018-06-01|1526.03
#2018-06-04|1515.93
#2018-06-05|1505.67
#2018-06-06|1478.20
#2018-06-07|1484.70
#2018-06-08|1482.98
#2018-06-11|1499.78
#2018-06-12|1511.98
#2018-06-13|1500.30
#2018-06-14|1515.01
#2018-06-15|1518.41
#2018-06-18|1527.50
#2018-06-19|1544.16
#2018-06-20|1551.50
#2018-06-21|1552.77
#2018-06-22|1567.00
#2018-06-25|1587.35
#2018-06-26|1587.31
#2018-06-27|1596.61
#2018-06-28|1596.21
#2018-06-29|1599.31
#2018-07-02|1604.06
#2018-07-03|1609.20
#2018-07-04| .
#2018-07-05|1623.35
#2018-07-06|1639.35
#2018-07-09|1596.14
#2018-07-10|1610.45
#2018-07-11|1615.78
#2018-07-12|1619.09
#2018-07-13|1622.38
#2018-07-16|1616.55
#2018-07-17|1615.69
#2018-07-18|1609.82
#2018-07-19|1624.03
#2018-07-20|1612.56
#2018-07-23|1604.28
#2018-07-24|1607.93
#2018-07-25|1613.88
#2018-07-26|1628.37
#2018-07-27|1621.41
#2018-07-30|1615.55
#2018-07-31|1631.43
#2018-08-01|1609.98
#2018-08-02|1614.29
#2018-08-03|1625.56
#2018-08-06|1626.97
#2018-08-07|1627.27
#2018-08-08|1624.62
#2018-08-09|1629.04
#2018-08-10|1628.32
#2018-08-13|1628.62
#2018-08-14|1632.03
#2018-08-15|1635.15
#2018-08-16|1651.78
#2018-08-17|1659.76
#2018-08-20|1657.65
#2018-08-21|1647.24
#2018-08-22|1640.76
#2018-08-23|1637.22
#2018-08-24|1645.90
#2018-08-27|1634.86
#2018-08-28|1628.90
#2018-08-29|1635.72
#2018-08-30|1638.72
#2018-08-31|1633.95
#2018-09-03| .
#2018-09-04|1641.47
#2018-09-05|1665.30
#2018-09-06|1668.84
#2018-09-07|1652.96
#2018-09-10|1652.87
#2018-09-11|1650.36
#2018-09-12|1648.43
#2018-09-13|1665.80
#2018-09-14|1656.51
#2018-09-17|1665.22
#2018-09-18|1662.97
#2018-09-19|1635.07
#2018-09-20|1638.34
#2018-09-21|1640.03
#2018-09-24|1629.35
#2018-09-25|1612.98
#2018-09-26|1595.38
#2018-09-27|1611.34
#2018-09-28|1631.42
#2018-10-01|1623.82
#2018-10-02|1643.00
#2018-10-03|1625.26
#2018-10-04|1632.26
#2018-10-05|1655.52
#2018-10-08|1670.43
#2018-10-09|1674.98
#2018-10-10|1667.33
#2018-10-11|1629.34
#2018-10-12|1626.00
#2018-10-15|1633.35
#2018-10-16|1654.33
#2018-10-17|1651.93
#2018-10-18|1659.38
#2018-10-19|1684.32
#2018-10-22|1675.16
#2018-10-23|1661.09
#2018-10-24|1693.89
#2018-10-25|1670.35
#2018-10-26|1636.71
#2018-10-29|1653.22
#2018-10-30|1656.65
#2018-10-31|1631.27
#2018-11-01|1625.50
#2018-11-02|1620.33
#2018-11-05|1647.08
#2018-11-06|1662.10
#2018-11-07|1684.28
#2018-11-08|1678.84
#2018-11-09|1693.60
#2018-11-12|1700.44
#2018-11-13|1707.44
#2018-11-14|1692.93
#2018-11-15|1701.22
#2018-11-16|1719.33
#2018-11-19|1733.01
#2018-11-20|1730.44
#2018-11-21|1703.52
#2018-11-22| .
#2018-11-23|1706.03
#2018-11-26|1711.33
#2018-11-27|1718.73
#2018-11-28|1716.25
#2018-11-29|1708.54
#2018-11-30|1737.52
#2018-12-03|1756.20
#2018-12-04|1759.00
#2018-12-05| .
#2018-12-06|1763.63
#2018-12-07|1769.66
#2018-12-10|1775.33
#2018-12-11|1780.62
#2018-12-12|1771.59
#2018-12-13|1790.18
#2018-12-14|1784.55
#2018-12-17|1730.46
#2018-12-18|1717.92
#2018-12-19|1715.23
#2018-12-20|1720.63
#2018-12-21|1708.80
#2018-12-24|1625.57
#2018-12-25| .
#2018-12-26|1647.72
#2018-12-27|1661.67
#2018-12-28|1664.24
#2018-12-31|1674.12
#2019-01-01| .
#2019-01-02|1640.46
#2019-01-03|1645.72
#2019-01-04|1669.02
#2019-01-07|1661.66
#2019-01-08|1688.78
#2019-01-09|1669.61
#2019-01-10|1694.60
#2019-01-11|1685.92
#2019-01-14|1666.33
#2019-01-15|1689.21
#2019-01-16|1699.01
#2019-01-17|1708.49
#2019-01-18|1709.39
#2019-01-21| .
#2019-01-22|1710.68
#2019-01-23|1723.75
#2019-01-24|1734.82
#2019-01-25|1715.63
#2019-01-28|1711.13
#2019-01-29|1713.76
#2019-01-30|1726.24
#2019-01-31|1760.53
#2019-02-01|1755.61
#2019-02-04|1756.01
#2019-02-05|1760.82
#2019-02-06|1751.09
#2019-02-07|1769.19
#2019-02-08|1781.17
#2019-02-11|1772.27
#2019-02-12|1768.70
#2019-02-13|1765.95
#2019-02-14|1758.19
#2019-02-15|1766.68
#2019-02-18| .
#2019-02-19|1776.27
#2019-02-20|1784.41
#2019-02-21|1800.52
#2019-02-22|1814.53
#2019-02-25|1800.63
#2019-02-26|1796.96
#2019-02-27|1807.09
#2019-02-28|1809.69
#2019-03-01|1809.30
#2019-03-04|1818.08
#2019-03-05|1809.67
#2019-03-06|1808.25
#2019-03-07|1813.30
#2019-03-08|1822.90
#2019-03-11|1834.53
#2019-03-12|1843.10
#2019-03-13|1845.44
#2019-03-14|1841.87
#2019-03-15|1852.13
#2019-03-18|1846.39
#2019-03-19|1831.03
#2019-03-20|1836.08
#2019-03-21|1857.78
#2019-03-22|1866.76
#2019-03-25|1868.88
#2019-03-26|1880.08
#2019-03-27|1865.84
#2019-03-28|1847.48
#2019-03-29|1857.07
#2019-04-01|1846.87
#2019-04-02|1838.75
#2019-04-03|1838.96
#2019-04-04|1837.00
#2019-04-05|1857.48
#2019-04-08|1844.18
#2019-04-09|1845.49
#2019-04-10|1839.06
#2019-04-11|1846.54
#2019-04-12|1854.84
#2019-04-15|1851.16
#2019-04-16|1827.24
#2019-04-17|1821.30
#2019-04-18|1829.21
#2019-04-19| .
#2019-04-22|1823.77
#2019-04-23|1832.30
#2019-04-24|1842.50
#2019-04-25|1854.50
#2019-04-26|1855.98
#2019-04-29|1840.76
#2019-04-30|1871.99
#2019-05-01|1855.34
#2019-05-02|1850.00
#2019-05-03|1864.67
#2019-05-06|1856.11
#2019-05-07|1848.58
#2019-05-08|1826.37
#2019-05-09|1819.75
#2019-05-10|1853.68
#2019-05-13|1867.66
#2019-05-14|1853.48
#2019-05-15|1852.77
#2019-05-16|1865.18
#2019-05-17|1875.50
#2019-05-20|1872.98
#2019-05-21|1871.64
#2019-05-22|1889.65
#2019-05-23|1901.13
#2019-05-24|1899.26
#2019-05-27| .
#2019-05-28|1872.98
#2019-05-29|1844.85
#2019-05-30|1841.62
#2019-05-31|1851.47
#2019-06-03|1867.37
#2019-06-04|1865.73
#2019-06-05|1896.93
#2019-06-06|1907.68
#2019-06-07|1896.89
#2019-06-10|1886.03
#2019-06-11|1876.37
#2019-06-12|1900.51
#2019-06-13|1905.15
#2019-06-14|1923.14
#2019-06-17|1921.12
#2019-06-18|1913.64
#2019-06-19|1931.31
#2019-06-20|1943.16
#2019-06-21|1953.50
#2019-06-24|1951.51
#2019-06-25|1948.62
#2019-06-26|1902.33
#2019-06-27|1902.24
#2019-06-28|1912.23
#2019-07-01|1905.86
#2019-07-02|1929.73
#2019-07-03|1944.46
#2019-07-04| .
#2019-07-05|1942.53
#2019-07-08|1941.55
#2019-07-09|1943.46
#2019-07-10|1947.25
#2019-07-11|1945.69
#2019-07-12|1933.37
#2019-07-15|1939.23
#2019-07-16|1932.93
#2019-07-17|1939.86
#2019-07-18|1953.12
#2019-07-19|1923.55
#2019-07-22|1922.80
#2019-07-23|1915.09
#2019-07-24|1913.76
#2019-07-25|1909.13
#2019-07-26|1920.08
#2019-07-29|1929.26
#2019-07-30|1919.13
#2019-07-31|1907.11
#2019-08-01|1923.93
#2019-08-02|1924.63
#2019-08-05|1889.57
#2019-08-06|1909.92
#2019-08-07|1912.01
#2019-08-08|1933.31
#2019-08-09|1936.39
#2019-08-12|1937.72
#2019-08-13|1940.71
#2019-08-14|1923.11
#2019-08-15|1950.28
#2019-08-16|1963.24
#2019-08-19|1975.92
#2019-08-20|1973.97
#2019-08-21|1983.84
#2019-08-22|1984.46
#2019-08-23|1960.03
#2019-08-26|1982.48
#2019-08-27|1984.69
#2019-08-28|1988.98
#2019-08-29|2006.32
#2019-08-30|2007.73
#2019-09-02| .
#2019-09-03|2034.49
#2019-09-04|2034.84
#2019-09-05|2011.88
#2019-09-06|2003.50
#2019-09-09|1984.12
#2019-09-10|1987.08
#2019-09-11|2007.72
#2019-09-12|2013.81
#2019-09-13|2003.39
#2019-09-16|2002.62
#2019-09-17|2015.24
#2019-09-18|2016.96
#2019-09-19|2025.06
#2019-09-20|2035.04
#2019-09-23|2036.77
#2019-09-24|2058.09
#2019-09-25|2060.48
#2019-09-26|2063.99
#2019-09-27|2055.15
#2019-09-30|2060.53
#2019-10-01|2052.37
#2019-10-02|2024.54
#2019-10-03|2033.02
#2019-10-04|2062.63
#2019-10-07|2049.81
#2019-10-08|2028.37
#2019-10-09|2034.85
#2019-10-10|2035.53
#2019-10-11|2031.16
#2019-10-14|2013.24
#2019-10-15|2004.36
#2019-10-16|2009.96
#2019-10-17|2016.08
#2019-10-18|2021.59
#2019-10-21|2023.08
#2019-10-22|2029.23
#2019-10-23|2037.47
#2019-10-24|2042.69
#2019-10-25|2021.20
#2019-10-28|1992.43
#2019-10-29|1989.82
#2019-10-30|2004.92
#2019-10-31|2018.12
#2019-11-01|2017.47
#2019-11-04|1989.20
#2019-11-05|1976.25
#2019-11-06|1983.12
#2019-11-07|1957.44
#2019-11-08|1930.67
#2019-11-11|1907.15
#2019-11-12|1905.05
#2019-11-13|1929.39
#2019-11-14|1930.11
#2019-11-15|1931.07
#2019-11-18|1930.37
#2019-11-19|1920.98
#2019-11-20|1921.61
#2019-11-21|1913.74
#2019-11-22|1917.75
#2019-11-25|1919.08
#2019-11-26|1928.74
#2019-11-27|1935.18
#2019-11-28|1935.18
#2019-11-29|1927.32
#2019-12-02|1911.87
#2019-12-03|1920.72
#2019-12-04|1937.18
#2019-12-05|1943.39
#2019-12-06|1944.22
#2019-12-09|1938.85
#2019-12-10|1944.33
#2019-12-11|1947.92
#2019-12-12|1938.97
#2019-12-13|1955.43
#2019-12-16|1976.37
#2019-12-17|1980.05
#2019-12-18|1992.83
#2019-12-19|1990.63
#2019-12-20|2001.27
#2019-12-23|1984.97
#2019-12-24|1984.08
#2019-12-25| .
#2019-12-26|1988.73
#2019-12-27|1997.21
#2019-12-30|1998.59
#2019-12-31|2007.45
#2020-01-01| .
#2020-01-02|1979.41
#2020-01-03|1981.37
#2020-01-06|1985.33
#2020-01-07|1980.78
#2020-01-08|1980.47
#2020-01-09|1985.53
#2020-01-10|1989.42
#2020-01-13|2007.41
#2020-01-14|2013.26
#2020-01-15|2040.55
#2020-01-16|2057.79
#2020-01-17|2071.17
#2020-01-20| .
#2020-01-21|2087.87
#2020-01-22|2088.91
#2020-01-23|2108.79
#2020-01-24|2107.10
#2020-01-27|2096.48
#2020-01-28|2102.96
#2020-01-29|2105.74
#2020-01-30|2123.03
#2020-01-31|2117.44
#2020-02-03|2129.71
#2020-02-04|2108.99
#2020-02-05|2121.21
#2020-02-06|2123.97
#2020-02-07|2113.99
#2020-02-10|2116.90
#2020-02-11|2124.92
#2020-02-12|2133.19
#2020-02-13|2164.06
#2020-02-14|2185.32
#2020-02-17| .
#2020-02-18|2192.35
#2020-02-19|2177.69
#2020-02-20|2171.85
#2020-02-21|2172.45
#2020-02-24|2148.27
#2020-02-25|2092.98
#2020-02-26|2078.22
#2020-02-27|1996.72
#2020-02-28|1930.51
#2020-03-02|2026.41
#2020-03-03|2006.72
#2020-03-04|2120.99
#2020-03-05|2083.14
#2020-03-06|2075.00
#2020-03-09|1960.53
#2020-03-10|1981.48
#2020-03-11|1885.60
#2020-03-12|1684.95
#2020-03-13|1793.54
#2020-03-16|1591.55
#2020-03-17|1809.59
#2020-03-18|1732.60
#2020-03-19|1634.77
#2020-03-20|1479.76
#2020-03-23|1402.89
#2020-03-24|1545.38
#2020-03-25|1617.35
#2020-03-26|1747.77
#2020-03-27|1748.18
#2020-03-30|1810.23
#2020-03-31|1733.26
#2020-04-01|1630.42
#2020-04-02|1685.49
#2020-04-03|1627.48
#2020-04-06|1760.01
#2020-04-07|1730.30
#2020-04-08|1827.17
#2020-04-09|1925.72
#2020-04-10|1925.72
#2020-04-13|1861.46
#2020-04-14|1919.21
#2020-04-15|1850.05
#2020-04-16|1852.48
#2020-04-17|1905.78
#2020-04-20|1829.77
#2020-04-21|1810.55
#2020-04-22|1852.95
#2020-04-23|1827.65
#2020-04-24|1840.00
#2020-04-27|1851.96
#2020-04-28|1870.38
#2020-04-29|1864.48
#2020-04-30|1806.32
#2020-05-01|1762.19
#2020-05-04|1777.01
#2020-05-05|1790.96
#2020-05-06|1722.10
#2020-05-07|1738.59
#2020-05-08|1764.99
#2020-05-11|1761.91
#2020-05-12|1738.09
#2020-05-13|1720.35
#2020-05-14|1733.10
#2020-05-15|1723.70
#2020-05-18|1802.65
#2020-05-19|1776.57
#2020-05-20|1779.23
#2020-05-21|1763.55
#2020-05-22|1776.91
#2020-05-25|1776.91
#2020-05-26|1785.50
#2020-05-27|1796.18
#2020-05-28|1841.76
#2020-05-29|1852.58
#2020-06-01|1874.81
#2020-06-02|1890.65
#2020-06-03|1918.82
#2020-06-04|1889.22
#2020-06-05|1920.87
#2020-06-08|1961.05
#2020-06-09|1920.94
#2020-06-10|1907.82
#2020-06-11|1833.99
#2020-06-12|1832.23
#2020-06-15|1846.01
#2020-06-16|1851.51
#2020-06-17|1839.48
#2020-06-18|1836.26
#2020-06-19|1772.93
#2020-06-22|1784.52
#2020-06-23|1770.91
#2020-06-24|1757.25
#2020-06-25|1734.95
#2020-06-26|1723.30
#2020-06-29|1761.40
#2020-06-30|1770.55
#2020-07-01|1810.14
#2020-07-02|1814.89
#2020-07-03| .
#2020-07-06|1802.15
#2020-07-07|1793.22
#2020-07-08|1796.57
#2020-07-09|1769.05
#2020-07-10|1802.21
#2020-07-13|1808.03
#2020-07-14|1820.57
#2020-07-15|1813.05
#2020-07-16|1825.76
#2020-07-17|1861.67
#2020-07-20|1832.19
#2020-07-21|1859.40
#2020-07-22|1900.79
#2020-07-23|1903.38
#2020-07-24|1882.53
#2020-07-27|1857.78
#2020-07-28|1896.80
#2020-07-29|1910.30
#2020-07-30|1897.72
#2020-07-31|1900.80
#2020-08-03|1885.51
#2020-08-04|1905.26
#2020-08-05|1889.27
#2020-08-06|1905.31
#2020-08-07|1943.94
#2020-08-10|1944.58
#2020-08-11|1901.75
#2020-08-12|1927.40
#2020-08-13|1919.51
#2020-08-14|1904.96
#2020-08-17|1905.78
#2020-08-18|1891.76
#2020-08-19|1883.90
#2020-08-20|1866.82
#2020-08-21|1863.76
#2020-08-24|1879.21
#2020-08-25|1861.76
#2020-08-26|1831.38
#2020-08-27|1837.00
#2020-08-28|1841.68
#2020-08-31|1851.36
#2020-09-01|1828.91
#2020-09-02|1876.09
#2020-09-03|1860.60
#2020-09-04|1852.44
#2020-09-07| .
#2020-09-08|1828.65
#2020-09-09|1857.16
#2020-09-10|1828.34
#2020-09-11|1833.64
#2020-09-14|1854.45
#2020-09-15|1853.50
#2020-09-16|1867.56
#2020-09-17|1853.72
#2020-09-18|1824.54
#2020-09-21|1816.28
#2020-09-22|1828.15
#2020-09-23|1790.88
#2020-09-24|1809.74
#2020-09-25|1839.73
#2020-09-28|1841.95
#2020-09-29|1837.71
#2020-09-30|1889.42
#2020-10-01|1912.41
#2020-10-02|1931.17
#2020-10-05|1943.40
#2020-10-06|1946.24
#2020-10-07|1950.36
#2020-10-08|1986.27
#2020-10-09|1986.80
#2020-10-12|1997.54
#2020-10-13|1981.54
#2020-10-14|1980.70
#2020-10-15|1980.01
#2020-10-16|1989.08
#2020-10-19|1977.60
#2020-10-20|1986.01
#2020-10-21|1992.06
#2020-10-22|2022.72
#2020-10-23|2025.10
#2020-10-26|2020.44
#2020-10-27|2017.14
#2020-10-28|1961.03
#2020-10-29|1970.09
#2020-10-30|1959.01
#2020-11-02|2002.65
#2020-11-03|2034.61
#2020-11-04|2001.19
#2020-11-05|2011.41
#2020-11-06|2004.99
#2020-11-09|2057.71
#2020-11-10|2102.67
#2020-11-11|2094.98
#2020-11-12|2055.29
#2020-11-13|2076.92
#2020-11-16|2102.26
#2020-11-17|2054.65
#2020-11-18|2008.49
#2020-11-19|1997.17
#2020-11-20|2009.36
#2020-11-23|2020.43
#2020-11-24|2053.34
#2020-11-25|2054.60
#2020-11-26|2054.60
#2020-11-27|2030.30
#2020-11-30|1995.74
#2020-12-01|2008.64
#2020-12-02|2023.53
#2020-12-03|2005.16
#2020-12-04|1979.14
#2020-12-07|1989.00
#2020-12-08|1980.62
#2020-12-09|1976.88
#2020-12-10|1972.92
#2020-12-11|1971.83
#2020-12-14|1965.59
#2020-12-15|2004.76
#2020-12-16|1974.08
#2020-12-17|1991.76
#2020-12-18|1967.88
#2020-12-21|1928.43
#2020-12-22|1926.16
#2020-12-23|1921.58
#2020-12-24|1934.08
#2020-12-25|1934.08
#2020-12-28|1944.94
#2020-12-29|1941.25
#2020-12-30|1948.18
#2020-12-31|1975.69
#2021-01-01|1975.69
#2021-01-04|1935.20
#2021-01-05|1934.91
#2021-01-06|1959.81
#2021-01-07|1916.07
#2021-01-08|1925.30
#2021-01-11|1912.35
#2021-01-12|1900.47
#2021-01-13|1942.31
#2021-01-14|1934.58
#2021-01-15|1955.46
#2021-01-18|1955.46
#2021-01-19|1936.98
#2021-01-20|1948.34
#2021-01-21|1933.01
#2021-01-22|1930.92
#2021-01-25|1972.39
#2021-01-26|1966.74
#2021-01-27|1942.24
#2021-01-28|1953.58
#2021-01-29|1960.50
#2021-02-01|1964.13
#2021-02-02|1965.59
#2021-02-03|1960.59
#2021-02-04|1979.88
#2021-02-05|1988.24
#2021-02-08|1962.37
#2021-02-09|1968.42
#2021-02-10|1984.08
#2021-02-11|1960.49
#2021-02-12|1945.31
#2021-02-15|1945.31
#2021-02-16|1931.01
#2021-02-17|1940.68
#2021-02-18|1949.05
#2021-02-19|1932.88
#2021-02-22|1902.05
#2021-02-23|1918.00
#2021-02-24|1890.55
#2021-02-25|1865.73
#2021-02-26|1824.86
#2021-03-01|1856.67
#2021-03-02|1850.81
#2021-03-03|1833.31
#2021-03-04|1834.93
#2021-03-05|1878.74
#2021-03-08|1903.13
#2021-03-09|1913.42
#2021-03-10|1929.06
#2021-03-11|1927.31
#2021-03-12|1955.77
#2021-03-15|1984.77
#2021-03-16|1989.03
#2021-03-17|1964.96
#2021-03-18|1967.65
#2021-03-19|1973.24
#2021-03-22|1971.90
#2021-03-23|2003.15
#2021-03-24|2011.88
#2021-03-25|2037.90
#2021-03-26|2040.69
#2021-03-29|2068.85
#2021-03-30|2049.45
#2021-03-31|2059.10
#2021-04-01|2054.87
#2021-04-02|2054.87
#2021-04-05|2073.64
#2021-04-06|2081.56
#2021-04-07|2081.93
#2021-04-08|2075.35
#2021-04-09|2075.57
#2021-04-12|2079.75
#2021-04-13|2103.83
#2021-04-14|2114.25
#2021-04-15|2141.22
#2021-04-16|2155.61
#2021-04-19|2148.18
#2021-04-20|2183.08
#2021-04-21|2169.30
#2021-04-22|2158.11
#2021-04-23|2150.98
#2021-04-26|2135.48
#2021-04-27|2115.96
#2021-04-28|2113.15
#2021-04-29|2133.30
#2021-04-30|2154.48
#2021-05-03|2158.27
#2021-05-04|2157.99
#2021-05-05|2129.09
#2021-05-06|2148.39
#2021-05-07|2154.25
#2021-05-10|2192.14
#2021-05-11|2166.65
#2021-05-12|2120.57
#2021-05-13|2165.27
#2021-05-14|2172.55
#2021-05-17|2154.90
#2021-05-18|2153.91
#2021-05-19|2141.16
#2021-05-20|2157.50
#2021-05-21|2170.44
#2021-05-24|2168.54
#2021-05-25|2149.97
#2021-05-26|2154.51
#2021-05-27|2139.54
#2021-05-28|2149.21
#2021-05-31|2149.21
#2021-06-01|2144.25
#2021-06-02|2154.12
#2021-06-03|2169.51
#2021-06-04|2167.73
#2021-06-07|2174.26
#2021-06-08|2155.69
#2021-06-09|2179.03
#2021-06-10|2188.61
#2021-06-11|2200.64
#2021-06-14|2204.35
#2021-06-15|2215.98
#2021-06-16|2180.05
#2021-06-17|2191.99
#2021-06-18|2130.75
#2021-06-21|2163.09
#2021-06-22|2142.77
#2021-06-23|2119.12
#2021-06-24|2114.80
#2021-06-25|2133.86
#2021-06-28|2140.16
#2021-06-29|2099.69
#2021-06-30|2096.95
#2021-07-01|2118.49
#2021-07-02|2123.79
#2021-07-05|2123.79
#2021-07-06|2132.48
#2021-07-07|2151.37
#2021-07-08|2144.78
#2021-07-09|2151.94
#2021-07-12|2163.39
#2021-07-13|2150.59
#2021-07-14|2166.93
#2021-07-15|2193.54
#2021-07-16|2213.71
#2021-07-19|2178.60
#2021-07-20|2186.57
#2021-07-21|2160.98
#2021-07-22|2157.66
#2021-07-23|2189.97
#2021-07-26|2190.25
#2021-07-27|2229.69
#2021-07-28|2217.22
#2021-07-29|2217.93
#2021-07-30|2200.50
#2021-08-02|2218.99
#2021-08-03|2236.34
#2021-08-04|2234.39
#2021-08-05|2265.60
#2021-08-06|2254.31
#2021-08-09|2248.10
#2021-08-10|2250.92
#2021-08-11|2255.64
#2021-08-12|2254.33
#2021-08-13|2269.97
#2021-08-16|2288.93
#2021-08-17|2289.88
#2021-08-18|2270.43
#2021-08-19|2268.38
#2021-08-20|2284.25
#2021-08-23|2254.92
#2021-08-24|2239.49
#2021-08-25|2242.51
#2021-08-26|2235.29
#2021-08-27|2236.91
#2021-08-30|2245.14
#2021-08-31|2239.31
#2021-09-01|2268.59
#2021-09-02|2283.74
#2021-09-03|2264.36
#2021-09-06|2264.36
#2021-09-07|2228.71
#2021-09-08|2276.22
#2021-09-09|2262.78
#2021-09-10|2229.98
#2021-09-13|2220.71
#2021-09-14|2207.89
#2021-09-15|2205.33
#2021-09-16|2188.23
#2021-09-17|2157.47
#2021-09-20|2156.36
#2021-09-21|2148.39
#2021-09-22|2145.90
#2021-09-23|2140.10
#2021-09-24|2144.05
#2021-09-27|2117.01
#2021-09-28|2088.38
#2021-09-29|2121.96
#2021-09-30|2102.07
#2021-10-01|2106.45
#2021-10-04|2144.34
#2021-10-05|2138.24
#2021-10-06|2166.34
#2021-10-07|2148.48
#2021-10-08|2135.20
#2021-10-11|2115.47
#2021-10-12|2124.66
#2021-10-13|2145.35
#2021-10-14|2171.58
#2021-10-15|2162.30
#2021-10-18|2142.90
#2021-10-19|2168.59
#2021-10-20|2193.41
#2021-10-21|2192.02
#2021-10-22|2207.90
#2021-10-25|2195.38
#2021-10-26|2202.82
#2021-10-27|2181.01
#2021-10-28|2187.61
#2021-10-29|2171.97
#2021-11-01|2181.42
#2021-11-02|2187.31
#2021-11-03|2173.09
#2021-11-04|2161.59
#2021-11-05|2176.82
#2021-11-08|2156.02
#2021-11-09|2162.65
#2021-11-10|2180.05
#2021-11-11|2157.44
#2021-11-12|2156.04
#2021-11-15|2183.13
#2021-11-16|2165.85
#2021-11-17|2163.78
#2021-11-18|2148.13
#2021-11-19|2159.80
#2021-11-22|2187.76
#2021-11-23|2186.32
#2021-11-24|2182.53
#2021-11-25|2182.53
#2021-11-26|2147.40
#2021-11-29|2173.51
#2021-11-30|2100.90
#2021-12-01|2097.65
#2021-12-02|2131.40
#2021-12-03|2168.68
#2021-12-06|2202.86
#2021-12-07|2215.59
#2021-12-08|2212.42
#2021-12-09|2206.87
#2021-12-10|2225.42
#2021-12-13|2252.11
#2021-12-14|2242.62
#2021-12-15|2272.78
#2021-12-16|2286.37
#2021-12-17|2256.22
#2021-12-20|2261.46
#2021-12-21|2258.23
#2021-12-22|2272.20
#2021-12-23|2269.33
#2021-12-24|2269.33
#2021-12-27|2282.02
#2021-12-28|2303.97
#2021-12-29|2315.36
#2021-12-30|2316.96
#2021-12-31|2321.44
#2022-01-03|2296.63
#2022-01-04|2292.61
#2022-01-05|2298.43
#2022-01-06|2289.68
#2022-01-07|2300.51
#2022-01-10|2290.81
#2022-01-11|2266.92
#2022-01-12|2273.97
#2022-01-13|2287.64
#2022-01-14|2276.14
#2022-01-17|2276.14
#2022-01-18|2246.79
#2022-01-19|2246.68
#2022-01-20|2248.16
#2022-01-21|2249.24
#2022-01-24|2221.51
#2022-01-25|2221.23
#2022-01-26|2216.89
#2022-01-27|2235.06
#2022-01-28|2266.78
#2022-01-31|2287.06
#2022-02-01|2255.90
#2022-02-02|2285.26
#2022-02-03|2271.69
#2022-02-04|2245.07
#2022-02-07|2247.48
#2022-02-08|2250.86
#2022-02-09|2255.45
#2022-02-10|2185.18
#2022-02-11|2184.73
#2022-02-14|2168.38
#2022-02-15|2157.46
#2022-02-16|2161.76
#2022-02-17|2171.48
#2022-02-18|2177.54
#2022-02-21|2177.54
#2022-02-22|2177.76
#2022-02-23|2145.10
#2022-02-24|2148.51
#2022-02-25|2221.13
#2022-02-28|2225.67
#2022-03-01|2209.56
#2022-03-02|2241.58
#2022-03-03|2276.68
#2022-03-04|2331.54
#2022-03-07|2335.06
#2022-03-08|2304.91
#2022-03-09|2293.64
#2022-03-10|2313.14
#2022-03-11|2305.14
#2022-03-14|2308.44
#2022-03-15|2330.66
#2022-03-16|2324.54
#2022-03-17|2339.75
#2022-03-18|2326.80
#2022-03-21|2349.98
#2022-03-22|2341.74
#2022-03-23|2348.88
#2022-03-24|2368.21
#2022-03-25|2409.07
#2022-03-28|2421.50
#2022-03-29|2448.71
#2022-03-30|2471.27
#2022-03-31|2467.68
#2022-04-01|2501.79
#2022-04-04|2471.08
#2022-04-05|2478.49
#2022-04-06|2524.69
#2022-04-07|2523.60
#2022-04-08|2533.66
#2022-04-11|2513.84
#2022-04-12|2526.47
#2022-04-13|2517.02
#2022-04-14|2514.84
#2022-04-15|2514.84
#2022-04-18|2501.64
#2022-04-19|2513.98
#2022-04-20|2545.42
#2022-04-21|2526.38
#2022-04-22|2495.95
#2022-04-25|2471.16
#2022-04-26|2450.73
#2022-04-27|2437.70
#2022-04-28|2463.02
#2022-04-29|2388.66
#2022-05-02|2359.38
#2022-05-03|2365.37
#2022-05-04|2417.96
#2022-05-05|2389.33
#2022-05-06|2403.33
#2022-05-09|2381.15
#2022-05-10|2350.12
#2022-05-11|2366.26
#2022-05-12|2365.08
#2022-05-13|2392.04
#2022-05-16|2400.48
#2022-05-17|2412.56
#2022-05-18|2389.25
#2022-05-19|2391.74
#2022-05-20|2398.62
#2022-05-23|2430.10
#2022-05-24|2469.45
#2022-05-25|2462.86
#2022-05-26|2469.74
#2022-05-27|2498.27
#2022-05-30|2498.27
#2022-05-31|2466.00
#2022-06-01|2458.74
#2022-06-02|2468.15
#2022-06-03|2450.31
#2022-06-06|2454.33
#2022-06-07|2484.26
#2022-06-08|2433.99
#2022-06-09|2375.09
#2022-06-10|2360.20
#2022-06-13|2255.62
#2022-06-14|2193.50
#2022-06-15|2195.53
#2022-06-16|2160.74
#2022-06-17|2136.81
#2022-06-20|2136.81
#2022-06-21|2172.56
#2022-06-22|2192.34
#2022-06-23|2250.76
#2022-06-24|2294.56
#2022-06-27|2316.33
#2022-06-28|2315.23
#2022-06-29|2315.93
#2022-06-30|2337.14
#2022-07-01|2392.90
#2022-07-04|2392.90
#2022-07-05|2307.91
#2022-07-06|2339.18
#2022-07-07|2332.60
#2022-07-08|2317.63
#2022-07-11|2339.68
#2022-07-12|2326.08
#2022-07-13|2318.90
#2022-07-14|2317.68
#2022-07-15|2341.32
#2022-07-18|2307.29
#2022-07-19|2324.84
#2022-07-20|2293.72
#2022-07-21|2304.83
#2022-07-22|2330.76
#2022-07-25|2362.89
#2022-07-26|2387.43
#2022-07-27|2389.02
#2022-07-28|2448.54
#2022-07-29|2470.80
#2022-08-01|2471.03
#2022-08-02|2456.50
#2022-08-03|2473.01
#2022-08-04|2446.97
#2022-08-05|2427.09
#2022-08-08|2434.26
#2022-08-09|2455.20
#2022-08-10|2463.91
#2022-08-11|2458.33
#2022-08-12|2498.66
#2022-08-15|2515.36
#2022-08-16|2529.49
#2022-08-17|2528.62
#2022-08-18|2538.33
#2022-08-19|2540.92
#2022-08-22|2508.51
#2022-08-23|2491.96
#2022-08-24|2499.17
#2022-08-25|2503.95
#2022-08-26|2460.04
#2022-08-29|2471.65
#2022-08-30|2435.55
#2022-08-31|2419.00
#2022-09-01|2449.45
#2022-09-02|2424.12
#2022-09-05|2424.12
#2022-09-06|2423.52
#2022-09-07|2497.46
#2022-09-08|2488.59
#2022-09-09|2499.37
#2022-09-12|2522.06
#2022-09-13|2453.93
#2022-09-14|2478.70
#2022-09-15|2414.08
#2022-09-16|2404.84
#2022-09-19|2432.51
#2022-09-20|2396.05
#2022-09-21|2367.82
#2022-09-22|2364.67
#2022-09-23|2333.83
#2022-09-26|2273.85
#2022-09-27|2225.59
#2022-09-28|2258.87
#2022-09-29|2171.45
#2022-09-30|2125.46
#2022-10-03|2190.87
#2022-10-04|2227.79
#2022-10-05|2168.04
#2022-10-06|2097.39
#2022-10-07|2059.16
#2022-10-10|2062.06
#2022-10-11|2068.48
#2022-10-12|1997.78
#2022-10-13|2045.36
#2022-10-14|2020.88
#2022-10-17|2066.61
#2022-10-18|2104.85
#2022-10-19|2082.55
#2022-10-20|2033.15
#2022-10-21|2065.21
#2022-10-24|2077.98
#2022-10-25|2117.34
#2022-10-26|2125.31
#2022-10-27|2148.65
#2022-10-28|2205.23
#2022-10-31|2191.44
#2022-11-01|2193.90
#2022-11-02|2166.06
#2022-11-03|2169.02
#2022-11-04|2186.88
#2022-11-07|2151.63
#2022-11-08|2176.90
#2022-11-09|2162.35
#2022-11-10|2263.64
#2022-11-11|2238.29
#2022-11-14|2233.71
#2022-11-15|2260.03
#2022-11-16|2277.78
#2022-11-17|2241.56
#2022-11-18|2293.35
#2022-11-21|2310.05
#2022-11-22|2329.13
#2022-11-23|2352.74
#2022-11-24|2352.74
#2022-11-25|2371.34
#2022-11-28|2344.66
#2022-11-29|2326.20
#2022-11-30|2379.95
#2022-12-01|2370.24
#2022-12-02|2355.36
#2022-12-05|2336.51
#2022-12-06|2360.36
#2022-12-07|2341.07
#2022-12-08|2355.69
#2022-12-09|2353.88
#2022-12-12|2398.89
#2022-12-13|2406.73
#2022-12-14|2398.90
#2022-12-15|2365.82
#2022-12-16|2317.27
#2022-12-19|2308.44
#2022-12-20|2304.30
#2022-12-21|2338.67
#2022-12-22|2331.00
#2022-12-23|2352.93
#2022-12-26|2352.93
#2022-12-27|2368.75
#2022-12-28|2345.64
#2022-12-29|2359.87
#2022-12-30|2330.61
#2023-01-02|2330.61
#2023-01-03|2333.13
#2023-01-04|2358.25
#2023-01-05|2312.65
#2023-01-06|2364.09
#2023-01-09|2381.02
#2023-01-10|2389.27
#2023-01-11|2419.54
#2023-01-12|2406.35
#2023-01-13|2400.07
#2023-01-16|2400.07
#2023-01-17|2384.19
#2023-01-18|2326.50
#2023-01-19|2312.83
#2023-01-20|2326.96
#2023-01-23|2327.93
#2023-01-24|2342.10
#2023-01-25|2345.36
#2023-01-26|2348.80
#2023-01-27|2353.89
#2023-01-30|2345.03
#2023-01-31|2364.46
#2023-02-01|2375.88
#2023-02-02|2381.76
#2023-02-03|2338.01
#2023-02-06|2351.14
#2023-02-07|2343.41
#2023-02-08|2298.94
#2023-02-09|2268.24
#2023-02-10|2310.86
#2023-02-13|2327.25
#2023-02-14|2307.66
#2023-02-15|2315.27
#2023-02-16|2304.81
#2023-02-17|2330.62
#2023-02-20|2330.62
#2023-02-21|2291.68
#2023-02-22|2288.07
#2023-02-23|2281.37
#2023-02-24|2272.12
#2023-02-27|2253.64
#2023-02-28|2218.43
#2023-03-01|2176.68
#2023-03-02|2204.23
#2023-03-03|2234.97
#2023-03-06|2239.59
#2023-03-07|2197.50
#2023-03-08|2215.68
#2023-03-09|2195.89
#2023-03-10|2158.67
#2023-03-13|2192.60
#2023-03-14|2222.72
#2023-03-15|2247.59
#2023-03-16|2264.43
#2023-03-17|2240.80
#2023-03-20|2260.81
#2023-03-21|2210.04
#2023-03-22|2163.39
#2023-03-23|2137.07
#2023-03-24|2203.92
#2023-03-27|2212.96
#2023-03-28|2219.37
#2023-03-29|2255.43
#2023-03-30|2264.57
#2023-03-31|2277.23
#2023-04-03|2255.17
#2023-04-04|2270.18
#2023-04-05|2332.64
#2023-04-06|2352.32
#2023-04-07|2352.32
#2023-04-10|2347.94
#2023-04-11|2349.92
#2023-04-12|2342.08
#2023-04-13|2339.99
#2023-04-14|2309.55
#2023-04-17|2324.94
#2023-04-18|2306.88
#2023-04-19|2330.79
#2023-04-20|2328.99
#2023-04-21|2334.11
#2023-04-24|2344.60
#2023-04-25|2353.03
#2023-04-26|2308.93
#2023-04-27|2331.09
#2023-04-28|2319.82
#2023-05-01|2322.83
#2023-05-02|2288.79
#2023-05-03|2283.11
#2023-05-04|2302.07
#2023-05-05|2322.56
#2023-05-08|2310.62
#2023-05-09|2304.25
#2023-05-10|2322.48
#2023-05-11|2297.25
#2023-05-12|2300.03
#2023-05-15|2264.36
#2023-05-16|2211.69
#2023-05-17|2206.70
#2023-05-18|2199.18
#2023-05-19|2198.93
#2023-05-22|2198.88
#2023-05-23|2188.84
#2023-05-24|2175.95
#2023-05-25|2148.09
#2023-05-26|2150.20
#2023-05-29|2150.20
#2023-05-30|2140.69
#2023-05-31|2157.26
#2023-06-01|2139.81
#2023-06-02|2168.30
#2023-06-05|2174.61
#2023-06-06|2171.63
#2023-06-07|2216.01
#2023-06-08|2224.57
#2023-06-09|2211.36
#2023-06-12|2206.49
#2023-06-13|2201.26
#2023-06-14|2201.11
#2023-06-15|2221.99
#2023-06-16|2224.34
#2023-06-19|2224.34
#2023-06-20|2201.90
#2023-06-21|2216.26
#2023-06-22|2195.17
#2023-06-23|2158.11
#2023-06-26|2174.63
#2023-06-27|2182.66
#2023-06-28|2152.62
#2023-06-29|2151.94
#2023-06-30|2171.56
#2023-07-03|2191.45
#2023-07-04|2191.45
#2023-07-05|2208.25
#2023-07-06|2184.54
#2023-07-07|2167.93
#2023-07-10|2161.49
#2023-07-11|2194.46
#2023-07-12|2229.90
#2023-07-13|2244.80
#2023-07-14|2234.24
#2023-07-17|2204.68
#2023-07-18|2190.91
#2023-07-19|2213.96
#2023-07-20|2251.90
#2023-07-21|2279.84
#2023-07-24|2274.28
#2023-07-25|2282.64
#2023-07-26|2290.86
#2023-07-27|2256.97
#2023-07-28|2243.29
#2023-07-31|2245.72
#2023-08-01|2215.43
#2023-08-02|2221.27
#2023-08-03|2174.47
#2023-08-04|2153.34
#2023-08-07|2159.53
#2023-08-08|2175.39
#2023-08-09|2179.30
#2023-08-10|2170.15
#2023-08-11|2185.52
#2023-08-14|2167.41
#2023-08-15|2131.85
#2023-08-16|2141.68
#2023-08-17|2138.67
#2023-08-18|2151.01
#2023-08-21|2134.42
#2023-08-22|2137.18
#2023-08-23|2145.89
#2023-08-24|2130.67
#2023-08-25|2150.22
#2023-08-28|2145.63
#2023-08-29|2150.12
#2023-08-30|2140.55
#2023-08-31|2124.56
#2023-09-01|2109.42
#2023-09-04|2109.42
#2023-09-05|2078.27
#2023-09-06|2084.72
#2023-09-07|2117.19
#2023-09-08|2140.50
#2023-09-11|2146.05
#2023-09-12|2149.74
#2023-09-13|2179.13
#2023-09-14|2212.86
#2023-09-15|2201.43
#2023-09-18|2201.19
#2023-09-19|2188.84
#2023-09-20|2192.33
#2023-09-21|2159.87
#2023-09-22|2150.77
#2023-09-25|2147.47
#2023-09-26|2086.50
#2023-09-27|2064.35
#2023-09-28|2030.01
#2023-09-29|2032.53
#2023-10-02|1954.16
#2023-10-03|1969.63
#2023-10-04|1984.73
#2023-10-05|1980.50
#2023-10-06|2005.21
#2023-10-09|2037.40
#2023-10-10|2053.08
#2023-10-11|2073.30
#2023-10-12|2036.84
#2023-10-13|2055.09
#2023-10-16|2079.13
#2023-10-17|2076.36
#2023-10-18|2060.79
#2023-10-19|2041.48
#2023-10-20|2017.48
#2023-10-23|1998.96
#2023-10-24|2034.87
#2023-10-25|2041.47
#2023-10-26|2061.07
#2023-10-27|2022.40
#2023-10-30|2025.03
#2023-10-31|2039.71
#2023-11-01|2060.48
#2023-11-02|2095.72
#2023-11-03|2113.37
#2023-11-06|2093.72
#2023-11-07|2081.47
#2023-11-08|2060.77
#2023-11-09|2042.66
#2023-11-10|2051.40
#2023-11-13|2032.38
#2023-11-14|2109.97
#2023-11-15|2105.22
#2023-11-16|2120.13
#2023-11-17|2123.94
#2023-11-20|2111.57
#2023-11-21|2113.57
#2023-11-22|2124.20
#2023-11-23|2124.20
#2023-11-24|2133.88
#2023-11-27|2136.57
#2023-11-28|2141.47
#2023-11-29|2130.62
#2023-11-30|2149.56
#2023-12-01|2169.48
#2023-12-04|2170.66
#2023-12-05|2148.61
#2023-12-06|2182.86
#2023-12-07|2185.72
#2023-12-08|2173.26
#2023-12-11|2188.20
#2023-12-12|2183.87
#2023-12-13|2260.37
#2023-12-14|2236.25
#2023-12-15|2191.17
#2023-12-18|2188.74
#2023-12-19|2200.14
#2023-12-20|2165.84
#2023-12-21|2176.73
#2023-12-22|2188.97
#2023-12-25|2188.97
#2023-12-26|2198.19
#2023-12-27|2191.72
#2023-12-28|2205.54
#2023-12-29|2204.29
#2024-01-01|2204.29
#2024-01-02|2234.51
#2024-01-03|2243.75
#2024-01-04|2234.77
#2024-01-05|2242.07
#2024-01-08|2255.70
#2024-01-09|2245.50
#2024-01-10|2248.78
#2024-01-11|2196.79
#2024-01-12|2214.43
#2024-01-15|2214.43
#2024-01-16|2194.53
#2024-01-17|2164.80
#2024-01-18|2142.80
#2024-01-19|2137.43
#2024-01-22|2129.30
#2024-01-23|2132.79
#2024-01-24|2096.44
#2024-01-25|2126.03
#2024-01-26|2127.56
#2024-01-29|2140.20
#2024-01-30|2138.30
#2024-01-31|2134.03
#2024-02-01|2172.17
#2024-02-02|2136.01
#2024-02-05|2102.17
#2024-02-06|2102.85
#2024-02-07|2107.19
#2024-02-08|2083.00
#2024-02-09|2079.61
#2024-02-12|2103.25
#2024-02-13|2067.61
#2024-02-14|2073.56
#2024-02-15|2115.06
#2024-02-16|2108.66
#2024-02-19|2108.66
#2024-02-20|2107.50
#2024-02-21|2134.79
#2024-02-22|2113.13
#2024-02-23|2120.21
#2024-02-26|2079.92
#2024-02-27|2093.35
#2024-02-28|2088.92
#2024-02-29|2101.72
#2024-03-01|2093.27
#2024-03-04|2127.73
#2024-03-05|2119.01
#2024-03-06|2143.10
#2024-03-07|2145.61
#2024-03-08|2152.70
#2024-03-11|2177.55
#2024-03-12|2152.81
#2024-03-13|2157.13
#2024-03-14|2137.92
#2024-03-15|2133.31
#2024-03-18|2141.34
#2024-03-19|2150.04
#2024-03-20|2148.69
#2024-03-21|2145.47
#2024-03-22|2140.03
#2024-03-25|2136.77
#2024-03-26|2117.50
#2024-03-27|2178.35
#2024-03-28|2194.86
#2024-03-29|2194.86
#2024-04-01|2178.03
#2024-04-02|2183.63
#2024-04-03|2166.77
#2024-04-04|2167.71
#2024-04-05|2156.97
#2024-04-08|2171.41
#2024-04-09|2192.39
#2024-04-10|2142.33
#2024-04-11|2133.80
#2024-04-12|2120.83
#2024-04-15|2108.43
#2024-04-16|2076.08
#2024-04-17|2116.75
#2024-04-18|2140.61
#2024-04-19|2182.00
#2024-04-22|2195.17
#2024-04-23|2198.23
#2024-04-24|2217.29
#2024-04-25|2218.91
#2024-04-26|2192.47
#2024-04-29|2218.83
#2024-04-30|2209.28
#2024-05-01|2232.53
#2024-05-02|2242.27
#2024-05-03|2253.38
#2024-05-06|2256.24
#2024-05-07|2287.60
#2024-05-08|2298.14
#2024-05-09|2315.74
#2024-05-10|2315.80
#2024-05-13|2315.33
#2024-05-14|2308.60
#2024-05-15|2331.06
#2024-05-16|2336.27
#2024-05-17|2346.94
#2024-05-20|2339.14
#2024-05-21|2350.43
#2024-05-22|2320.41
#2024-05-23|2268.33
#2024-05-24|2270.19
#2024-05-27|2270.19
#2024-05-28|2250.93
#2024-05-29|2225.94
#2024-05-30|2248.26
#2024-05-31|2311.51
#2024-06-03|2308.92
#2024-06-04|2330.00
#2024-06-05|2302.64
#2024-06-06|2291.58
#2024-06-07|2274.29
#2024-06-10|2275.37
#2024-06-11|2279.04
#2024-06-12|2269.80
#2024-06-13|2271.45
#2024-06-14|2279.45
#2024-06-17|2258.74
#2024-06-18|2259.02
#2024-06-19|2259.02
#2024-06-20|2269.45
#2024-06-21|2259.99
#2024-06-24|2294.43
#2024-06-25|2261.14
#2024-06-26|2263.51
#2024-06-27|2274.81
#2024-06-28|2273.10
#2024-07-01|2251.24
#2024-07-02|2259.38
#2024-07-03|2252.61
#2024-07-04|2252.61
#2024-07-05|2268.29
#2024-07-08|2262.69
#2024-07-09|2268.89
#2024-07-10|2295.08
#2024-07-11|2339.58
#2024-07-12|2361.68
#2024-07-15|2331.18
#2024-07-16|2359.51
#2024-07-17|2396.18
#2024-07-18|2386.51
#2024-07-19|2382.37
#2024-07-22|2395.66
#2024-07-23|2385.33
#2024-07-24|2423.24
#2024-07-25|2403.66
#2024-07-26|2420.11
#2024-07-29|2429.20
#2024-07-30|2454.08
#2024-07-31|2443.17
#2024-08-01|2499.24
#2024-08-02|2518.31
#2024-08-05|2444.81
#2024-08-06|2451.80
#2024-08-07|2460.27
#2024-08-08|2453.66
#2024-08-09|2458.79
#2024-08-12|2471.41
#2024-08-13|2473.20
#2024-08-14|2475.99
#2024-08-15|2480.37
#2024-08-16|2484.90
#2024-08-19|2499.08
#2024-08-20|2494.40
#2024-08-21|2503.15
#2024-08-22|2507.20
#2024-08-23|2509.05
#2024-08-26|2525.08
#2024-08-27|2507.50
#2024-08-28|2518.76
#2024-08-29|2519.34
#2024-08-30|2537.86
#2024-09-02|2537.86
#2024-09-03|2561.15
#2024-09-04|2581.61
#2024-09-05|2579.33
#2024-09-06|2561.90
#2024-09-09|2587.15
#2024-09-10|2593.49
#2024-09-11|2578.73
#2024-09-12|2575.17
#2024-09-13|2605.59
#2024-09-16|2622.65
#2024-09-17|2615.84
#2024-09-18|2595.69
#2024-09-19|2579.55
#2024-09-20|2596.43
#2024-09-23|2616.17
#2024-09-24|2590.66
#2024-09-25|2592.47
#2024-09-26|2581.79
#2024-09-27|2604.81
#2024-09-30|2613.60
#2024-10-01|2625.53
#2024-10-02|2626.29
#2024-10-03|2615.08
#2024-10-04|2596.69
#2024-10-07|2537.11
#2024-10-08|2541.93
#2024-10-09|2542.96
#2024-10-10|2551.72
#2024-10-11|2579.07
#2024-10-14|2603.39
#2024-10-15|2634.23
#2024-10-16|2677.66
#2024-10-17|2678.12
#2024-10-18|2688.20
#2024-10-21|2669.15
#2024-10-22|2663.44
#2024-10-23|2685.14
#2024-10-24|2661.85
#2024-10-25|2622.92
#2024-10-28|2633.61
#2024-10-29|2582.77
#2024-10-30|2584.49
#2024-10-31|2598.04
#2024-11-01|2554.44
#2024-11-04|2548.77
#2024-11-05|2586.86
#2024-11-06|2608.48
#2024-11-07|2593.70
#2024-11-08|2652.38
#2024-11-11|2659.24
#2024-11-12|2650.17
#2024-11-13|2643.45
#2024-11-14|2616.25
#2024-11-15|2665.44
#2024-11-18|2696.23
#2024-11-19|2703.26
#2024-11-20|2705.58
#2024-11-21|2742.20
#2024-11-22|2735.16
#2024-11-25|2746.85
#2024-11-26|2759.18
#2024-11-27|2773.81
#2024-11-28|2773.81
#2024-11-29|2759.99
#2024-12-02|2718.06
#2024-12-03|2691.51
#2024-12-04|2679.70
#2024-12-05|2682.87
#2024-12-06|2654.11
#2024-12-09|2638.57
#2024-12-10|2633.32
#2024-12-11|2606.73
#2024-12-12|2610.22
#2024-12-13|2612.20
#2024-12-16|2591.77
#2024-12-17|2583.84
#2024-12-18|2524.27
#2024-12-19|2547.30
#2024-12-20|2578.22
#2024-12-23|2581.67
#2024-12-24|2597.24
#2024-12-25|2597.24
#2024-12-26|2590.57
#2024-12-27|2586.30
#2024-12-30|2571.19
#2024-12-31|2572.84
#2025-01-01|2572.84
#2025-01-02|2563.64
#2025-01-03|2567.07
#2025-01-06|2515.36
#2025-01-07|2521.71
#2025-01-08|2541.24
#2025-01-09|2541.24
#2025-01-10|2484.57
#2025-01-13|2483.79
#2025-01-14|2508.72
#2025-01-15|2540.39
#2025-01-16|2604.05
#2025-01-17|2614.59
#2025-01-20|2614.59
#2025-01-21|2644.98
#2025-01-22|2572.65
#2025-01-23|2572.29
#2025-01-24|2579.05
#2025-01-27|2626.05
#2025-01-28|2595.75
#2025-01-29|2583.49
#2025-01-30|2619.30
#2025-01-31|2613.21
#2025-02-03|2634.37
#2025-02-04|2608.56
#2025-02-05|2637.92
#2025-02-06|2640.91
#2025-02-07|2643.64
#2025-02-10|2649.77
#2025-02-11|2681.17
#2025-02-12|2677.98
#2025-02-13|2685.03
#2025-02-14|2671.09
#2025-02-17|2671.09
#2025-02-18|2678.47
#2025-02-19|2693.76
#2025-02-20|2706.08
#2025-02-21|2749.48
#2025-02-24|2758.06
#2025-02-25|2690.59
#2025-02-26|2688.84
#2025-02-27|2677.06
#2025-02-28|2709.17
#2025-03-03|2741.00
#2025-03-04|2685.74
#2025-03-05|2672.99
#2025-03-06|2643.41
#2025-03-07|2691.71
#2025-03-10|2725.46
#2025-03-11|2691.47
#2025-03-12|2672.11
#2025-03-13|2682.93
#2025-03-14|2733.60
#2025-03-17|2751.95
#2025-03-18|2746.82
#2025-03-19|2733.91
#2025-03-20|2739.10
#2025-03-21|2715.88
#2025-03-24|2709.78
#2025-03-25|2673.11
#2025-03-26|2709.29
#2025-03-27|2714.37
#2025-03-28|2744.83
#2025-03-31|2785.71
#2025-04-01|2783.84
#2025-04-02|2786.41
#2025-04-03|2814.50
#2025-04-04|2684.62
#2025-04-07|2632.59
#2025-04-08|2621.79
#2025-04-09|2665.27
#2025-04-10|2675.65
#2025-04-11|2720.35
#2025-04-14|2766.66
#2025-04-15|2766.04
#2025-04-16|2756.47
#2025-04-17|2785.80
#2025-04-18|2785.80
#2025-04-21|2747.96
#2025-04-22|2807.18
#2025-04-23|2798.80
#2025-04-24|2802.22
#2025-04-25|2785.59
#2025-04-28|2804.01
#2025-04-29|2818.20
#2025-04-30|2820.70
#2025-05-01|2809.15
#2025-05-02|2824.19
#2025-05-05|2819.54
#2025-05-06|2841.62
#2025-05-07|2846.80
#2025-05-08|2801.08
#2025-05-09|2799.46
#2025-05-12|2720.74
#2025-05-13|2674.23
#2025-05-14|2665.22
#2025-05-15|2740.33
#2025-05-16|2775.60
#2025-05-19|2800.56
#2025-05-20|2798.65
#2025-05-21|2767.86
#2025-05-22|2747.27
#2025-05-23|2776.43
#2025-05-26|2776.43
#2025-05-27|2786.92
#2025-05-28|2739.87
#2025-05-29|2757.62
#2025-05-30|2790.86
#2025-06-02|2783.91
#2025-06-03|2777.49
#2025-06-04|2742.01
#2025-06-05|2735.63
#2025-06-06|2739.66
#2025-06-09|2726.38
#2025-06-10|2748.10
#2025-06-11|2744.88
#2025-06-12|2767.15
#2025-06-13|2739.85
#2025-06-16|2715.02
#2025-06-17|2710.00
#2025-06-18|2710.01
#2025-06-19|2710.01
#2025-06-20|2719.53
#2025-06-23|2765.47
#2025-06-24|2764.78
#2025-06-25|2725.44
#2025-06-26|2730.60
#2025-06-27|2736.18
#2025-06-30|2759.83
#2025-07-01|2776.10
#2025-07-02|2734.89
#2025-07-03|2742.64
#2025-07-04|2742.64
#2025-07-07|2740.50
#2025-07-08|2725.42
#2025-07-09|2741.31
#2025-07-10|2763.76
#2025-07-11|2753.79
#2025-07-14|2765.95
#2025-07-15|2743.81
#2025-07-16|2765.34
#2025-07-17|2773.90
#2025-07-18|2810.19
#2025-07-21|2831.86
#2025-07-22|2864.00
#2025-07-23|2833.52
#2025-07-24|2844.34
#2025-07-25|2849.54
#2025-07-28|2803.43
#2025-07-29|2844.90
#2025-07-30|2850.73
#2025-07-31|2870.59
#2025-08-01|2895.70
#2025-08-04|2935.13
#2025-08-05|2905.40
#2025-08-06|2901.08
#2025-08-07|2936.83
#2025-08-08|2928.26
#2025-08-11|2923.54
#2025-08-12|2917.83
#2025-08-13|2939.65
#2025-08-14|2918.76
#2025-08-15|2901.22
#2025-08-18|2879.71
#2025-08-19|2930.77
#2025-08-20|2939.95
#2025-08-21|2926.65
#2025-08-22|2946.19
#2025-08-25|2912.22
#2025-08-26|2913.47
#2025-08-27|2925.09
#2025-08-28|2896.18
#2025-08-29|2907.60
#2025-09-01|2907.60
#2025-09-02|2897.21
#2025-09-03|2888.70
#2025-09-04|2880.11
#2025-09-05|2883.33
#2025-09-08|2852.12
#2025-09-09|2861.69
#2025-09-10|2882.76
#2025-09-11|2910.37
#2025-09-12|2914.65
#2025-09-15|2908.05
#2025-09-16|2861.39
#2025-09-17|2873.09
#2025-09-18|2866.11
#2025-09-19|2878.65
#2025-09-22|2881.85
#2025-09-23|2938.09
#2025-09-24|2955.42
#2025-09-25|2930.74
#2025-09-26|2969.06
#2025-09-29|2987.62
#2025-09-30|3005.23
#2025-10-01|2974.94
#2025-10-02|2961.07
#2025-10-03|3003.86
#2025-10-06|3033.01
#2025-10-07|3059.95
#2025-10-08|3051.38
#2025-10-09|3023.13
#2025-10-10|3042.37
#2025-10-13|3029.93
#2025-10-14|3058.16
#2025-10-15|3086.66
#2025-10-16|3062.82
#2025-10-17|3076.22
#2025-10-20|3102.05
#2025-10-21|3084.03
#2025-10-22|3091.72
#2025-10-23|3062.73
#2025-10-24|3066.09
#2025-10-27|3066.89
#2025-10-28|3030.40
#2025-10-29|2990.95
#2025-10-30|2988.73
#2025-10-31|2974.46
#2025-11-03|2967.16
#2025-11-04|2981.69
#2025-11-05|2985.86
#2025-11-06|2988.08
#2025-11-07|3013.11
#2025-11-10|2999.73
#2025-11-11|3017.03
#2025-11-12|3008.93
#2025-11-13|3008.35
#2025-11-14|3005.48
#2025-11-17|3034.11
#2025-11-18|3010.85
#2025-11-19|2974.78
#2025-11-20|2982.42
#2025-11-21|3016.04
#2025-11-24|3021.38
#2025-11-25|3006.89
#2025-11-26|3038.37
#2025-11-27|3038.37
#2025-11-28|3052.76
#2025-12-01|2982.52
#2025-12-02|2951.39
#2025-12-03|2940.54
#2025-12-04|2921.49
#2025-12-05|2911.94
#2025-12-08|2871.63
#2025-12-09|2869.56
#2025-12-10|2859.46
#2025-12-11|2870.03
#2025-12-12|2881.64
#2025-12-15|2913.15
#2025-12-16|2887.00
#2025-12-17|2903.39
#2025-12-18|2908.45
#2025-12-19|2869.54
#2025-12-22|2895.83
#2025-12-23|2902.71
#2025-12-24|2914.92
#2025-12-25|2914.92
#2025-12-26|2908.19
#2025-12-29|2917.12
#2025-12-30|2921.75
#2025-12-31|2904.13
#2026-01-01|2904.13
#2026-01-02|2926.82
#2026-01-05|2888.69
#2026-01-06|2904.62
#2026-01-07|2868.64
#2026-01-08|2895.23
#2026-01-09|2892.90
#2026-01-12|2904.69
#2026-01-13|2928.69
#2026-01-14|2959.62
#2026-01-15|2974.81
#2026-01-16|2988.54
#2026-01-19|2988.54
#2026-01-20|2956.27
#2026-01-21|2949.06
#2026-01-22|2926.12
#2026-01-23|2918.65
#2026-01-26|2950.64
#2026-01-27|2971.97
#2026-01-28|2955.56
#2026-01-29|2969.71
#2026-01-30|2971.26
#2026-02-02|2940.23
#2026-02-03|2976.80
#2026-02-04|2985.83
#2026-02-05|2988.18
#2026-02-06|2975.62
#2026-02-09|2972.48
#2026-02-10|3022.60
#2026-02-11|3044.13
#2026-02-12|3088.32
#2026-02-13|3159.11
#2026-02-16|3159.11
#2026-02-17|3138.41
#2026-02-18|3091.85
#2026-02-19|3121.69
#2026-02-20|3131.44
#2026-02-23|3152.24
#2026-02-24|3163.96
#2026-02-25|3172.42
#2026-02-26|3183.59
#2026-02-27|3221.71
#2026-03-02|3222.17
#2026-03-03|3213.01
#2026-03-04|3231.73
#2026-03-05|3201.37
#2026-03-06|3205.49
#2026-03-09|3202.02
#2026-03-10|3165.07
#2026-03-11|3165.97
#2026-03-12|3206.16
#2026-03-13|3252.50
#2026-03-16|3257.75
#2026-03-17|3243.60
#2026-03-18|3204.12
#2026-03-19|3200.28
#2026-03-20|3114.95
#2026-03-23|3133.16
#2026-03-24|3145.66
#2026-03-25|3154.87
#2026-03-26|3182.53
#2026-03-27|3190.46
#2026-03-30|3225.57
#2026-03-31|3218.23
#2026-04-01|3226.44
#2026-04-02|3267.43
#2026-04-03|3267.43
#2026-04-06|3245.85
#2026-04-07|3250.85
#2026-04-08|3262.42