Table Data - Nasdaq Developed Markets Utilities Large Mid Cap Net Total Return Index
| Title | Nasdaq Developed Markets Utilities Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDM65LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:47 PM CDT |
| Notes | For more information about this series, see: NQDM65LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 510.45 |
| 2001-04-02 | 513.02 |
| 2001-04-03 | 512.86 |
| 2001-04-04 | 512.81 |
| 2001-04-05 | 511.91 |
| 2001-04-06 | 502.85 |
| 2001-04-09 | 510.70 |
| 2001-04-10 | 520.32 |
| 2001-04-11 | 517.03 |
| 2001-04-12 | 517.96 |
| 2001-04-13 | . |
| 2001-04-16 | 518.68 |
| 2001-04-17 | 527.61 |
| 2001-04-18 | 525.05 |
| 2001-04-19 | 518.55 |
| 2001-04-20 | 519.23 |
| 2001-04-23 | 524.99 |
| 2001-04-24 | 527.52 |
| 2001-04-25 | 528.23 |
| 2001-04-26 | 534.61 |
| 2001-04-27 | 532.08 |
| 2001-04-30 | 533.24 |
| 2001-05-01 | 533.78 |
| 2001-05-02 | 528.32 |
| 2001-05-03 | 525.57 |
| 2001-05-04 | 529.69 |
| 2001-05-07 | 528.50 |
| 2001-05-08 | 524.22 |
| 2001-05-09 | 526.79 |
| 2001-05-10 | 527.42 |
| 2001-05-11 | 527.98 |
| 2001-05-14 | 529.95 |
| 2001-05-15 | 527.91 |
| 2001-05-16 | 532.06 |
| 2001-05-17 | 533.70 |
| 2001-05-18 | 535.61 |
| 2001-05-21 | 540.16 |
| 2001-05-22 | 538.31 |
| 2001-05-23 | 540.02 |
| 2001-05-24 | 541.90 |
| 2001-05-25 | 534.27 |
| 2001-05-28 | . |
| 2001-05-29 | 532.50 |
| 2001-05-30 | 534.29 |
| 2001-05-31 | 540.73 |
| 2001-06-01 | 537.33 |
| 2001-06-04 | 537.89 |
| 2001-06-05 | 532.66 |
| 2001-06-06 | 527.49 |
| 2001-06-07 | 528.34 |
| 2001-06-08 | 527.69 |
| 2001-06-11 | 531.32 |
| 2001-06-12 | 533.18 |
| 2001-06-13 | 527.60 |
| 2001-06-14 | 521.11 |
| 2001-06-15 | 527.75 |
| 2001-06-18 | 526.67 |
| 2001-06-19 | 530.31 |
| 2001-06-20 | 525.75 |
| 2001-06-21 | 517.15 |
| 2001-06-22 | 520.59 |
| 2001-06-25 | 521.72 |
| 2001-06-26 | 522.89 |
| 2001-06-27 | 525.00 |
| 2001-06-28 | 523.93 |
| 2001-06-29 | 525.14 |
| 2001-07-02 | 526.43 |
| 2001-07-03 | 525.92 |
| 2001-07-04 | . |
| 2001-07-05 | 529.12 |
| 2001-07-06 | 530.60 |
| 2001-07-09 | 533.74 |
| 2001-07-10 | 533.67 |
| 2001-07-11 | 530.88 |
| 2001-07-12 | 527.20 |
| 2001-07-13 | 525.63 |
| 2001-07-16 | 526.04 |
| 2001-07-17 | 523.94 |
| 2001-07-18 | 522.89 |
| 2001-07-19 | 523.79 |
| 2001-07-20 | 515.64 |
| 2001-07-23 | 504.55 |
| 2001-07-24 | 495.73 |
| 2001-07-25 | 501.53 |
| 2001-07-26 | 506.51 |
| 2001-07-27 | 507.42 |
| 2001-07-30 | 511.08 |
| 2001-07-31 | 512.25 |
| 2001-08-01 | 516.19 |
| 2001-08-02 | 520.04 |
| 2001-08-03 | 519.51 |
| 2001-08-06 | 511.48 |
| 2001-08-07 | 515.58 |
| 2001-08-08 | 510.83 |
| 2001-08-09 | 512.44 |
| 2001-08-10 | 514.26 |
| 2001-08-13 | 512.07 |
| 2001-08-14 | 514.24 |
| 2001-08-15 | 515.15 |
| 2001-08-16 | 519.72 |
| 2001-08-17 | 518.53 |
| 2001-08-20 | 520.72 |
| 2001-08-21 | 520.83 |
| 2001-08-22 | 524.93 |
| 2001-08-23 | 523.77 |
| 2001-08-24 | 525.69 |
| 2001-08-27 | 525.33 |
| 2001-08-28 | 523.59 |
| 2001-08-29 | 522.45 |
| 2001-08-30 | 514.96 |
| 2001-08-31 | 517.69 |
| 2001-09-03 | . |
| 2001-09-04 | 519.86 |
| 2001-09-05 | 514.80 |
| 2001-09-06 | 515.98 |
| 2001-09-07 | 515.73 |
| 2001-09-10 | 509.03 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 503.47 |
| 2001-09-18 | 503.99 |
| 2001-09-19 | 501.87 |
| 2001-09-20 | 500.12 |
| 2001-09-21 | 488.66 |
| 2001-09-24 | 489.78 |
| 2001-09-25 | 488.35 |
| 2001-09-26 | 476.98 |
| 2001-09-27 | 476.60 |
| 2001-09-28 | 486.54 |
| 2001-10-01 | 488.50 |
| 2001-10-02 | 496.40 |
| 2001-10-03 | 507.13 |
| 2001-10-04 | 506.75 |
| 2001-10-05 | 507.65 |
| 2001-10-08 | 506.10 |
| 2001-10-09 | 500.60 |
| 2001-10-10 | 501.51 |
| 2001-10-11 | 498.88 |
| 2001-10-12 | 498.30 |
| 2001-10-15 | 497.28 |
| 2001-10-16 | 504.40 |
| 2001-10-17 | 501.50 |
| 2001-10-18 | 491.82 |
| 2001-10-19 | 495.25 |
| 2001-10-22 | 494.63 |
| 2001-10-23 | 489.93 |
| 2001-10-24 | 485.84 |
| 2001-10-25 | 490.03 |
| 2001-10-26 | 485.81 |
| 2001-10-29 | 486.55 |
| 2001-10-30 | 485.09 |
| 2001-10-31 | 486.71 |
| 2001-11-01 | 489.64 |
| 2001-11-02 | 483.89 |
| 2001-11-05 | 489.69 |
| 2001-11-06 | 489.13 |
| 2001-11-07 | 486.42 |
| 2001-11-08 | 492.25 |
| 2001-11-09 | 492.00 |
| 2001-11-12 | 491.31 |
| 2001-11-13 | 491.88 |
| 2001-11-14 | 485.05 |
| 2001-11-15 | 481.08 |
| 2001-11-16 | 480.47 |
| 2001-11-19 | 475.72 |
| 2001-11-20 | 480.19 |
| 2001-11-21 | 477.42 |
| 2001-11-22 | . |
| 2001-11-23 | 478.03 |
| 2001-11-26 | 475.36 |
| 2001-11-27 | 473.52 |
| 2001-11-28 | 468.36 |
| 2001-11-29 | 469.55 |
| 2001-11-30 | 471.16 |
| 2001-12-03 | 467.46 |
| 2001-12-04 | 469.43 |
| 2001-12-05 | 469.94 |
| 2001-12-06 | 464.58 |
| 2001-12-07 | 466.35 |
| 2001-12-10 | 460.99 |
| 2001-12-11 | 456.24 |
| 2001-12-12 | 459.47 |
| 2001-12-13 | 461.48 |
| 2001-12-14 | 460.67 |
| 2001-12-17 | 459.72 |
| 2001-12-18 | 462.80 |
| 2001-12-19 | 468.63 |
| 2001-12-20 | 466.89 |
| 2001-12-21 | 464.62 |
| 2001-12-24 | 466.05 |
| 2001-12-25 | . |
| 2001-12-26 | 468.22 |
| 2001-12-27 | 475.67 |
| 2001-12-28 | 477.75 |
| 2001-12-31 | 478.34 |
| 2002-01-01 | . |
| 2002-01-02 | 480.54 |
| 2002-01-03 | 479.56 |
| 2002-01-04 | 476.17 |
| 2002-01-07 | 474.79 |
| 2002-01-08 | 471.71 |
| 2002-01-09 | 470.69 |
| 2002-01-10 | 471.29 |
| 2002-01-11 | 470.09 |
| 2002-01-14 | 472.91 |
| 2002-01-15 | 475.61 |
| 2002-01-16 | 474.47 |
| 2002-01-17 | 472.06 |
| 2002-01-18 | 473.07 |
| 2002-01-21 | . |
| 2002-01-22 | 466.18 |
| 2002-01-23 | 466.59 |
| 2002-01-24 | 466.21 |
| 2002-01-25 | 464.19 |
| 2002-01-28 | 464.09 |
| 2002-01-29 | 458.01 |
| 2002-01-30 | 457.73 |
| 2002-01-31 | 463.07 |
| 2002-02-01 | 464.34 |
| 2002-02-04 | 463.23 |
| 2002-02-05 | 458.72 |
| 2002-02-06 | 455.10 |
| 2002-02-07 | 456.12 |
| 2002-02-08 | 456.42 |
| 2002-02-11 | 459.80 |
| 2002-02-12 | 461.23 |
| 2002-02-13 | 463.41 |
| 2002-02-14 | 463.38 |
| 2002-02-15 | 458.79 |
| 2002-02-18 | . |
| 2002-02-19 | 453.00 |
| 2002-02-20 | 452.85 |
| 2002-02-21 | 451.85 |
| 2002-02-22 | 453.83 |
| 2002-02-25 | 454.09 |
| 2002-02-26 | 454.96 |
| 2002-02-27 | 457.54 |
| 2002-02-28 | 457.90 |
| 2002-03-01 | 464.01 |
| 2002-03-04 | 468.94 |
| 2002-03-05 | 470.77 |
| 2002-03-06 | 477.74 |
| 2002-03-07 | 479.67 |
| 2002-03-08 | 477.76 |
| 2002-03-11 | 479.20 |
| 2002-03-12 | 475.35 |
| 2002-03-13 | 473.73 |
| 2002-03-14 | 475.25 |
| 2002-03-15 | 477.18 |
| 2002-03-18 | 478.46 |
| 2002-03-19 | 480.76 |
| 2002-03-20 | 479.45 |
| 2002-03-21 | 485.31 |
| 2002-03-22 | 483.85 |
| 2002-03-25 | 483.56 |
| 2002-03-26 | 483.00 |
| 2002-03-27 | 485.46 |
| 2002-03-28 | 487.22 |
| 2002-03-29 | . |
| 2002-04-01 | 485.49 |
| 2002-04-02 | 487.06 |
| 2002-04-03 | 486.69 |
| 2002-04-04 | 488.97 |
| 2002-04-05 | 486.96 |
| 2002-04-08 | 485.79 |
| 2002-04-09 | 484.19 |
| 2002-04-10 | 491.37 |
| 2002-04-11 | 485.99 |
| 2002-04-12 | 487.75 |
| 2002-04-15 | 484.20 |
| 2002-04-16 | 488.19 |
| 2002-04-17 | 491.14 |
| 2002-04-18 | 492.86 |
| 2002-04-19 | 494.57 |
| 2002-04-22 | 494.79 |
| 2002-04-23 | 496.91 |
| 2002-04-24 | 495.77 |
| 2002-04-25 | 492.38 |
| 2002-04-26 | 488.30 |
| 2002-04-29 | 489.41 |
| 2002-04-30 | 491.15 |
| 2002-05-01 | 491.16 |
| 2002-05-02 | 491.94 |
| 2002-05-03 | 493.30 |
| 2002-05-06 | 492.61 |
| 2002-05-07 | 490.81 |
| 2002-05-08 | 493.73 |
| 2002-05-09 | 490.76 |
| 2002-05-10 | 486.94 |
| 2002-05-13 | 488.84 |
| 2002-05-14 | 488.60 |
| 2002-05-15 | 485.34 |
| 2002-05-16 | 479.31 |
| 2002-05-17 | 477.83 |
| 2002-05-20 | 483.50 |
| 2002-05-21 | 484.83 |
| 2002-05-22 | 492.20 |
| 2002-05-23 | 494.94 |
| 2002-05-24 | 494.54 |
| 2002-05-27 | . |
| 2002-05-28 | 493.84 |
| 2002-05-29 | 490.47 |
| 2002-05-30 | 486.94 |
| 2002-05-31 | 485.91 |
| 2002-06-03 | 479.04 |
| 2002-06-04 | 479.74 |
| 2002-06-05 | 475.80 |
| 2002-06-06 | 470.42 |
| 2002-06-07 | 470.21 |
| 2002-06-10 | 471.25 |
| 2002-06-11 | 470.93 |
| 2002-06-12 | 473.84 |
| 2002-06-13 | 474.45 |
| 2002-06-14 | 469.42 |
| 2002-06-17 | 474.57 |
| 2002-06-18 | 478.09 |
| 2002-06-19 | 475.86 |
| 2002-06-20 | 473.54 |
| 2002-06-21 | 477.19 |
| 2002-06-24 | 471.04 |
| 2002-06-25 | 470.72 |
| 2002-06-26 | 470.75 |
| 2002-06-27 | 471.69 |
| 2002-06-28 | 478.80 |
| 2002-07-01 | 475.08 |
| 2002-07-02 | 467.52 |
| 2002-07-03 | 464.68 |
| 2002-07-04 | . |
| 2002-07-05 | 468.77 |
| 2002-07-08 | 467.68 |
| 2002-07-09 | 461.25 |
| 2002-07-10 | 445.27 |
| 2002-07-11 | 450.81 |
| 2002-07-12 | 441.03 |
| 2002-07-15 | 441.25 |
| 2002-07-16 | 431.88 |
| 2002-07-17 | 432.37 |
| 2002-07-18 | 427.94 |
| 2002-07-19 | 413.97 |
| 2002-07-22 | 406.30 |
| 2002-07-23 | 387.16 |
| 2002-07-24 | 402.52 |
| 2002-07-25 | 410.85 |
| 2002-07-26 | 405.98 |
| 2002-07-29 | 410.58 |
| 2002-07-30 | 426.15 |
| 2002-07-31 | 427.66 |
| 2002-08-01 | 420.36 |
| 2002-08-02 | 418.86 |
| 2002-08-05 | 417.88 |
| 2002-08-06 | 425.98 |
| 2002-08-07 | 427.40 |
| 2002-08-08 | 432.78 |
| 2002-08-09 | 437.24 |
| 2002-08-12 | 441.42 |
| 2002-08-13 | 437.48 |
| 2002-08-14 | 446.22 |
| 2002-08-15 | 446.66 |
| 2002-08-16 | 443.16 |
| 2002-08-19 | 447.64 |
| 2002-08-20 | 444.58 |
| 2002-08-21 | 451.82 |
| 2002-08-22 | 454.59 |
| 2002-08-23 | 448.75 |
| 2002-08-26 | 453.70 |
| 2002-08-27 | 453.54 |
| 2002-08-28 | 448.77 |
| 2002-08-29 | 445.09 |
| 2002-08-30 | 444.68 |
| 2002-09-02 | . |
| 2002-09-03 | 434.87 |
| 2002-09-04 | 436.08 |
| 2002-09-05 | 433.82 |
| 2002-09-06 | 434.81 |
| 2002-09-09 | 431.54 |
| 2002-09-10 | 427.75 |
| 2002-09-11 | 429.08 |
| 2002-09-12 | 419.11 |
| 2002-09-13 | 423.09 |
| 2002-09-16 | 420.00 |
| 2002-09-17 | 413.00 |
| 2002-09-18 | 416.91 |
| 2002-09-19 | 412.29 |
| 2002-09-20 | 406.92 |
| 2002-09-23 | 399.79 |
| 2002-09-24 | 393.45 |
| 2002-09-25 | 399.26 |
| 2002-09-26 | 410.94 |
| 2002-09-27 | 405.23 |
| 2002-09-30 | 407.46 |
| 2002-10-01 | 413.28 |
| 2002-10-02 | 413.37 |
| 2002-10-03 | 411.20 |
| 2002-10-04 | 401.33 |
| 2002-10-07 | 398.20 |
| 2002-10-08 | 389.31 |
| 2002-10-09 | 371.81 |
| 2002-10-10 | 383.19 |
| 2002-10-11 | 386.78 |
| 2002-10-14 | 383.41 |
| 2002-10-15 | 386.89 |
| 2002-10-16 | 378.03 |
| 2002-10-17 | 383.34 |
| 2002-10-18 | 382.64 |
| 2002-10-21 | 396.99 |
| 2002-10-22 | 391.51 |
| 2002-10-23 | 395.38 |
| 2002-10-24 | 398.60 |
| 2002-10-25 | 401.06 |
| 2002-10-28 | 404.32 |
| 2002-10-29 | 399.93 |
| 2002-10-30 | 406.39 |
| 2002-10-31 | 405.67 |
| 2002-11-01 | 407.89 |
| 2002-11-04 | 415.69 |
| 2002-11-05 | 416.15 |
| 2002-11-06 | 416.85 |
| 2002-11-07 | 407.81 |
| 2002-11-08 | 403.26 |
| 2002-11-11 | 402.84 |
| 2002-11-12 | 399.43 |
| 2002-11-13 | 398.93 |
| 2002-11-14 | 402.26 |
| 2002-11-15 | 405.40 |
| 2002-11-18 | 403.28 |
| 2002-11-19 | 400.87 |
| 2002-11-20 | 400.43 |
| 2002-11-21 | 402.70 |
| 2002-11-22 | 406.21 |
| 2002-11-25 | 405.64 |
| 2002-11-26 | 400.36 |
| 2002-11-27 | 405.69 |
| 2002-11-28 | . |
| 2002-11-29 | 403.08 |
| 2002-12-02 | 398.84 |
| 2002-12-03 | 400.32 |
| 2002-12-04 | 397.15 |
| 2002-12-05 | 395.35 |
| 2002-12-06 | 397.34 |
| 2002-12-09 | 397.62 |
| 2002-12-10 | 401.32 |
| 2002-12-11 | 404.50 |
| 2002-12-12 | 406.18 |
| 2002-12-13 | 408.21 |
| 2002-12-16 | 412.32 |
| 2002-12-17 | 413.20 |
| 2002-12-18 | 409.70 |
| 2002-12-19 | 410.70 |
| 2002-12-20 | 414.68 |
| 2002-12-23 | 413.70 |
| 2002-12-24 | 414.53 |
| 2002-12-25 | . |
| 2002-12-26 | 417.50 |
| 2002-12-27 | 413.06 |
| 2002-12-30 | 418.73 |
| 2002-12-31 | 419.79 |
| 2003-01-01 | . |
| 2003-01-02 | 425.91 |
| 2003-01-03 | 427.53 |
| 2003-01-06 | 440.04 |
| 2003-01-07 | 430.44 |
| 2003-01-08 | 430.55 |
| 2003-01-09 | 434.12 |
| 2003-01-10 | 432.30 |
| 2003-01-13 | 427.40 |
| 2003-01-14 | 431.01 |
| 2003-01-15 | 431.01 |
| 2003-01-16 | 429.68 |
| 2003-01-17 | 425.64 |
| 2003-01-20 | . |
| 2003-01-21 | 419.86 |
| 2003-01-22 | 416.77 |
| 2003-01-23 | 419.02 |
| 2003-01-24 | 413.88 |
| 2003-01-27 | 405.66 |
| 2003-01-28 | 411.48 |
| 2003-01-29 | 410.36 |
| 2003-01-30 | 408.88 |
| 2003-01-31 | 411.82 |
| 2003-02-03 | 414.39 |
| 2003-02-04 | 410.81 |
| 2003-02-05 | 409.80 |
| 2003-02-06 | 406.62 |
| 2003-02-07 | 401.77 |
| 2003-02-10 | 403.99 |
| 2003-02-11 | 400.29 |
| 2003-02-12 | 393.16 |
| 2003-02-13 | 394.71 |
| 2003-02-14 | 400.00 |
| 2003-02-17 | . |
| 2003-02-18 | 403.49 |
| 2003-02-19 | 401.05 |
| 2003-02-20 | 402.13 |
| 2003-02-21 | 405.43 |
| 2003-02-24 | 402.08 |
| 2003-02-25 | 400.50 |
| 2003-02-26 | 395.44 |
| 2003-02-27 | 398.09 |
| 2003-02-28 | 400.09 |
| 2003-03-03 | 401.33 |
| 2003-03-04 | 401.13 |
| 2003-03-05 | 403.08 |
| 2003-03-06 | 401.68 |
| 2003-03-07 | 401.54 |
| 2003-03-10 | 394.98 |
| 2003-03-11 | 396.47 |
| 2003-03-12 | 392.49 |
| 2003-03-13 | 396.21 |
| 2003-03-14 | 396.95 |
| 2003-03-17 | 403.83 |
| 2003-03-18 | 403.76 |
| 2003-03-19 | 404.66 |
| 2003-03-20 | 404.87 |
| 2003-03-21 | 411.04 |
| 2003-03-24 | 405.90 |
| 2003-03-25 | 411.55 |
| 2003-03-26 | 409.89 |
| 2003-03-27 | 410.37 |
| 2003-03-28 | 410.14 |
| 2003-03-31 | 407.30 |
| 2003-04-01 | 410.30 |
| 2003-04-02 | 413.99 |
| 2003-04-03 | 411.85 |
| 2003-04-04 | 415.58 |
| 2003-04-07 | 417.56 |
| 2003-04-08 | 415.50 |
| 2003-04-09 | 414.79 |
| 2003-04-10 | 416.51 |
| 2003-04-11 | 416.11 |
| 2003-04-14 | 420.38 |
| 2003-04-15 | 423.67 |
| 2003-04-16 | 422.05 |
| 2003-04-17 | 425.86 |
| 2003-04-18 | . |
| 2003-04-21 | 424.41 |
| 2003-04-22 | 430.25 |
| 2003-04-23 | 429.98 |
| 2003-04-24 | 433.64 |
| 2003-04-25 | 430.76 |
| 2003-04-28 | 436.98 |
| 2003-04-29 | 434.93 |
| 2003-04-30 | 437.87 |
| 2003-05-01 | 436.09 |
| 2003-05-02 | 438.38 |
| 2003-05-05 | 440.53 |
| 2003-05-06 | 443.62 |
| 2003-05-07 | 442.09 |
| 2003-05-08 | 441.97 |
| 2003-05-09 | 445.97 |
| 2003-05-12 | 447.52 |
| 2003-05-13 | 447.02 |
| 2003-05-14 | 449.08 |
| 2003-05-15 | 454.22 |
| 2003-05-16 | 460.18 |
| 2003-05-19 | 456.12 |
| 2003-05-20 | 458.59 |
| 2003-05-21 | 457.67 |
| 2003-05-22 | 462.63 |
| 2003-05-23 | 472.95 |
| 2003-05-26 | . |
| 2003-05-27 | 476.88 |
| 2003-05-28 | 473.99 |
| 2003-05-29 | 470.47 |
| 2003-05-30 | 471.35 |
| 2003-06-02 | 473.56 |
| 2003-06-03 | 474.60 |
| 2003-06-04 | 476.97 |
| 2003-06-05 | 475.07 |
| 2003-06-06 | 471.77 |
| 2003-06-09 | 470.68 |
| 2003-06-10 | 472.01 |
| 2003-06-11 | 474.52 |
| 2003-06-12 | 477.35 |
| 2003-06-13 | 475.30 |
| 2003-06-16 | 482.93 |
| 2003-06-17 | 481.65 |
| 2003-06-18 | 480.73 |
| 2003-06-19 | 479.78 |
| 2003-06-20 | 480.50 |
| 2003-06-23 | 476.40 |
| 2003-06-24 | 473.06 |
| 2003-06-25 | 474.07 |
| 2003-06-26 | 474.42 |
| 2003-06-27 | 470.33 |
| 2003-06-30 | 469.65 |
| 2003-07-01 | 470.05 |
| 2003-07-02 | 471.81 |
| 2003-07-03 | 470.20 |
| 2003-07-04 | . |
| 2003-07-07 | 468.71 |
| 2003-07-08 | 464.65 |
| 2003-07-09 | 461.92 |
| 2003-07-10 | 457.43 |
| 2003-07-11 | 460.23 |
| 2003-07-14 | 460.28 |
| 2003-07-15 | 454.56 |
| 2003-07-16 | 449.03 |
| 2003-07-17 | 447.61 |
| 2003-07-18 | 452.78 |
| 2003-07-21 | 449.56 |
| 2003-07-22 | 455.08 |
| 2003-07-23 | 454.95 |
| 2003-07-24 | 457.22 |
| 2003-07-25 | 458.08 |
| 2003-07-28 | 456.05 |
| 2003-07-29 | 454.63 |
| 2003-07-30 | 452.46 |
| 2003-07-31 | 452.08 |
| 2003-08-01 | 449.25 |
| 2003-08-04 | 449.94 |
| 2003-08-05 | 446.80 |
| 2003-08-06 | 448.05 |
| 2003-08-07 | 451.30 |
| 2003-08-08 | 451.24 |
| 2003-08-11 | 451.70 |
| 2003-08-12 | 454.06 |
| 2003-08-13 | 452.27 |
| 2003-08-14 | 455.38 |
| 2003-08-15 | 454.32 |
| 2003-08-18 | 453.36 |
| 2003-08-19 | 451.49 |
| 2003-08-20 | 455.72 |
| 2003-08-21 | 455.26 |
| 2003-08-22 | 451.52 |
| 2003-08-25 | 452.98 |
| 2003-08-26 | 452.22 |
| 2003-08-27 | 452.48 |
| 2003-08-28 | 452.67 |
| 2003-08-29 | 454.35 |
| 2003-09-01 | . |
| 2003-09-02 | 458.49 |
| 2003-09-03 | 459.32 |
| 2003-09-04 | 460.87 |
| 2003-09-05 | 460.93 |
| 2003-09-08 | 463.91 |
| 2003-09-09 | 462.79 |
| 2003-09-10 | 462.90 |
| 2003-09-11 | 463.83 |
| 2003-09-12 | 466.23 |
| 2003-09-15 | 465.44 |
| 2003-09-16 | 467.60 |
| 2003-09-17 | 466.82 |
| 2003-09-18 | 473.09 |
| 2003-09-19 | 477.09 |
| 2003-09-22 | 475.48 |
| 2003-09-23 | 476.43 |
| 2003-09-24 | 474.21 |
| 2003-09-25 | 474.94 |
| 2003-09-26 | 474.36 |
| 2003-09-29 | 477.08 |
| 2003-09-30 | 473.58 |
| 2003-10-01 | 480.27 |
| 2003-10-02 | 480.55 |
| 2003-10-03 | 483.17 |
| 2003-10-06 | 483.05 |
| 2003-10-07 | 483.10 |
| 2003-10-08 | 482.05 |
| 2003-10-09 | 483.85 |
| 2003-10-10 | 482.77 |
| 2003-10-13 | 482.38 |
| 2003-10-14 | 482.02 |
| 2003-10-15 | 479.35 |
| 2003-10-16 | 480.67 |
| 2003-10-17 | 477.88 |
| 2003-10-20 | 478.46 |
| 2003-10-21 | 480.38 |
| 2003-10-22 | 480.34 |
| 2003-10-23 | 479.04 |
| 2003-10-24 | 479.43 |
| 2003-10-27 | 481.18 |
| 2003-10-28 | 481.41 |
| 2003-10-29 | 481.22 |
| 2003-10-30 | 482.95 |
| 2003-10-31 | 480.37 |
| 2003-11-03 | 482.49 |
| 2003-11-04 | 481.54 |
| 2003-11-05 | 481.92 |
| 2003-11-06 | 479.68 |
| 2003-11-07 | 480.59 |
| 2003-11-10 | 481.90 |
| 2003-11-11 | 481.15 |
| 2003-11-12 | 483.21 |
| 2003-11-13 | 484.04 |
| 2003-11-14 | 485.66 |
| 2003-11-17 | 480.63 |
| 2003-11-18 | 478.74 |
| 2003-11-19 | 481.87 |
| 2003-11-20 | 482.43 |
| 2003-11-21 | 483.18 |
| 2003-11-24 | 486.10 |
| 2003-11-25 | 486.87 |
| 2003-11-26 | 489.73 |
| 2003-11-27 | . |
| 2003-11-28 | 492.14 |
| 2003-12-01 | 496.02 |
| 2003-12-02 | 496.54 |
| 2003-12-03 | 496.67 |
| 2003-12-04 | 498.45 |
| 2003-12-05 | 499.38 |
| 2003-12-08 | 502.11 |
| 2003-12-09 | 501.95 |
| 2003-12-10 | 501.04 |
| 2003-12-11 | 503.31 |
| 2003-12-12 | 506.94 |
| 2003-12-15 | 508.59 |
| 2003-12-16 | 510.39 |
| 2003-12-17 | 513.30 |
| 2003-12-18 | 516.04 |
| 2003-12-19 | 516.68 |
| 2003-12-22 | 519.96 |
| 2003-12-23 | 522.95 |
| 2003-12-24 | 522.82 |
| 2003-12-25 | . |
| 2003-12-26 | 522.79 |
| 2003-12-29 | 526.39 |
| 2003-12-30 | 528.08 |
| 2003-12-31 | 528.01 |
| 2004-01-01 | . |
| 2004-01-02 | 529.01 |
| 2004-01-05 | 531.03 |
| 2004-01-06 | 530.95 |
| 2004-01-07 | 530.04 |
| 2004-01-08 | 528.65 |
| 2004-01-09 | 529.04 |
| 2004-01-12 | 529.12 |
| 2004-01-13 | 528.96 |
| 2004-01-14 | 530.75 |
| 2004-01-15 | 527.46 |
| 2004-01-16 | 525.47 |
| 2004-01-19 | . |
| 2004-01-20 | 529.70 |
| 2004-01-21 | 538.29 |
| 2004-01-22 | 539.43 |
| 2004-01-23 | 539.44 |
| 2004-01-26 | 535.92 |
| 2004-01-27 | 533.85 |
| 2004-01-28 | 539.07 |
| 2004-01-29 | 537.59 |
| 2004-01-30 | 537.22 |
| 2004-02-02 | 538.77 |
| 2004-02-03 | 543.86 |
| 2004-02-04 | 539.40 |
| 2004-02-05 | 539.16 |
| 2004-02-06 | 542.65 |
| 2004-02-09 | 543.54 |
| 2004-02-10 | 546.63 |
| 2004-02-11 | 547.66 |
| 2004-02-12 | 549.59 |
| 2004-02-13 | 547.84 |
| 2004-02-16 | . |
| 2004-02-17 | 553.39 |
| 2004-02-18 | 555.67 |
| 2004-02-19 | 552.42 |
| 2004-02-20 | 545.95 |
| 2004-02-23 | 547.29 |
| 2004-02-24 | 547.17 |
| 2004-02-25 | 547.77 |
| 2004-02-26 | 547.78 |
| 2004-02-27 | 554.54 |
| 2004-03-01 | 560.05 |
| 2004-03-02 | 555.97 |
| 2004-03-03 | 552.55 |
| 2004-03-04 | 555.44 |
| 2004-03-05 | 560.79 |
| 2004-03-08 | 559.58 |
| 2004-03-09 | 559.93 |
| 2004-03-10 | 554.87 |
| 2004-03-11 | 546.35 |
| 2004-03-12 | 545.29 |
| 2004-03-15 | 543.05 |
| 2004-03-16 | 547.83 |
| 2004-03-17 | 554.06 |
| 2004-03-18 | 555.52 |
| 2004-03-19 | 555.58 |
| 2004-03-22 | 550.41 |
| 2004-03-23 | 550.09 |
| 2004-03-24 | 548.62 |
| 2004-03-25 | 550.01 |
| 2004-03-26 | 550.67 |
| 2004-03-29 | 555.14 |
| 2004-03-30 | 559.21 |
| 2004-03-31 | 562.80 |
| 2004-04-01 | 567.41 |
| 2004-04-02 | 564.63 |
| 2004-04-05 | 562.74 |
| 2004-04-06 | 562.24 |
| 2004-04-07 | 561.49 |
| 2004-04-08 | 560.46 |
| 2004-04-09 | . |
| 2004-04-12 | 555.14 |
| 2004-04-13 | 548.70 |
| 2004-04-14 | 543.76 |
| 2004-04-15 | 546.69 |
| 2004-04-16 | 553.23 |
| 2004-04-19 | 551.52 |
| 2004-04-20 | 548.57 |
| 2004-04-21 | 544.70 |
| 2004-04-22 | 548.94 |
| 2004-04-23 | 549.05 |
| 2004-04-26 | 552.11 |
| 2004-04-27 | 551.06 |
| 2004-04-28 | 548.66 |
| 2004-04-29 | 545.06 |
| 2004-04-30 | 543.95 |
| 2004-05-03 | 545.47 |
| 2004-05-04 | 548.88 |
| 2004-05-05 | 549.46 |
| 2004-05-06 | 545.70 |
| 2004-05-07 | 534.83 |
| 2004-05-10 | 524.40 |
| 2004-05-11 | 524.63 |
| 2004-05-12 | 524.15 |
| 2004-05-13 | 524.76 |
| 2004-05-14 | 528.26 |
| 2004-05-17 | 525.23 |
| 2004-05-18 | 526.21 |
| 2004-05-19 | 530.08 |
| 2004-05-20 | 528.26 |
| 2004-05-21 | 531.51 |
| 2004-05-24 | 535.26 |
| 2004-05-25 | 540.96 |
| 2004-05-26 | 543.40 |
| 2004-05-27 | 550.54 |
| 2004-05-28 | 550.51 |
| 2004-05-31 | . |
| 2004-06-01 | 549.91 |
| 2004-06-02 | 551.86 |
| 2004-06-03 | 548.34 |
| 2004-06-04 | 550.16 |
| 2004-06-07 | 556.58 |
| 2004-06-08 | 553.51 |
| 2004-06-09 | 549.61 |
| 2004-06-10 | 552.71 |
| 2004-06-11 | . |
| 2004-06-14 | 547.57 |
| 2004-06-15 | 552.32 |
| 2004-06-16 | 555.12 |
| 2004-06-17 | 555.88 |
| 2004-06-18 | 558.89 |
| 2004-06-21 | 561.46 |
| 2004-06-22 | 561.00 |
| 2004-06-23 | 564.05 |
| 2004-06-24 | 567.19 |
| 2004-06-25 | 565.90 |
| 2004-06-28 | 567.38 |
| 2004-06-29 | 562.89 |
| 2004-06-30 | 564.00 |
| 2004-07-01 | 562.19 |
| 2004-07-02 | 566.59 |
| 2004-07-05 | . |
| 2004-07-06 | 566.20 |
| 2004-07-07 | 568.83 |
| 2004-07-08 | 569.83 |
| 2004-07-09 | 570.24 |
| 2004-07-12 | 571.27 |
| 2004-07-13 | 570.28 |
| 2004-07-14 | 572.40 |
| 2004-07-15 | 571.55 |
| 2004-07-16 | 576.65 |
| 2004-07-19 | 578.00 |
| 2004-07-20 | 578.89 |
| 2004-07-21 | 570.40 |
| 2004-07-22 | 566.92 |
| 2004-07-23 | 562.85 |
| 2004-07-26 | 560.96 |
| 2004-07-27 | 560.00 |
| 2004-07-28 | 560.82 |
| 2004-07-29 | 565.12 |
| 2004-07-30 | 568.37 |
| 2004-08-02 | 571.59 |
| 2004-08-03 | 573.63 |
| 2004-08-04 | 573.78 |
| 2004-08-05 | 570.95 |
| 2004-08-06 | 574.41 |
| 2004-08-09 | 572.11 |
| 2004-08-10 | 573.79 |
| 2004-08-11 | 573.02 |
| 2004-08-12 | 573.87 |
| 2004-08-13 | 574.38 |
| 2004-08-16 | 575.73 |
| 2004-08-17 | 575.04 |
| 2004-08-18 | 577.95 |
| 2004-08-19 | 577.29 |
| 2004-08-20 | 577.82 |
| 2004-08-23 | 576.21 |
| 2004-08-24 | 574.71 |
| 2004-08-25 | 577.89 |
| 2004-08-26 | 578.78 |
| 2004-08-27 | 579.65 |
| 2004-08-30 | 580.05 |
| 2004-08-31 | 584.85 |
| 2004-09-01 | 587.50 |
| 2004-09-02 | 589.16 |
| 2004-09-03 | 586.08 |
| 2004-09-06 | . |
| 2004-09-07 | 587.44 |
| 2004-09-08 | 584.87 |
| 2004-09-09 | 585.11 |
| 2004-09-10 | 587.59 |
| 2004-09-13 | 585.64 |
| 2004-09-14 | 586.05 |
| 2004-09-15 | 583.15 |
| 2004-09-16 | 587.37 |
| 2004-09-17 | 589.34 |
| 2004-09-20 | 587.61 |
| 2004-09-21 | 589.46 |
| 2004-09-22 | 587.02 |
| 2004-09-23 | 585.63 |
| 2004-09-24 | 585.33 |
| 2004-09-27 | 584.12 |
| 2004-09-28 | 587.50 |
| 2004-09-29 | 588.15 |
| 2004-09-30 | 591.45 |
| 2004-10-01 | 596.49 |
| 2004-10-04 | 595.03 |
| 2004-10-05 | 597.78 |
| 2004-10-06 | 599.07 |
| 2004-10-07 | 596.29 |
| 2004-10-08 | 601.58 |
| 2004-10-11 | 602.17 |
| 2004-10-12 | 601.37 |
| 2004-10-13 | 596.92 |
| 2004-10-14 | 597.67 |
| 2004-10-15 | 601.35 |
| 2004-10-18 | 601.15 |
| 2004-10-19 | 602.75 |
| 2004-10-20 | 604.66 |
| 2004-10-21 | 606.12 |
| 2004-10-22 | 608.11 |
| 2004-10-25 | 614.04 |
| 2004-10-26 | 617.98 |
| 2004-10-27 | 620.02 |
| 2004-10-28 | 620.07 |
| 2004-10-29 | 623.37 |
| 2004-11-01 | 628.13 |
| 2004-11-02 | 624.14 |
| 2004-11-03 | 632.11 |
| 2004-11-04 | 640.23 |
| 2004-11-05 | 637.31 |
| 2004-11-08 | 641.22 |
| 2004-11-09 | 638.71 |
| 2004-11-10 | 636.72 |
| 2004-11-11 | 639.15 |
| 2004-11-12 | 644.26 |
| 2004-11-15 | 642.80 |
| 2004-11-16 | 642.37 |
| 2004-11-17 | 642.97 |
| 2004-11-18 | 643.02 |
| 2004-11-19 | 642.99 |
| 2004-11-22 | 647.24 |
| 2004-11-23 | 650.02 |
| 2004-11-24 | 652.62 |
| 2004-11-25 | . |
| 2004-11-26 | 656.56 |
| 2004-11-29 | 653.39 |
| 2004-11-30 | 648.88 |
| 2004-12-01 | 648.44 |
| 2004-12-02 | 646.94 |
| 2004-12-03 | 650.73 |
| 2004-12-06 | 653.76 |
| 2004-12-07 | 651.12 |
| 2004-12-08 | 646.22 |
| 2004-12-09 | 644.97 |
| 2004-12-10 | 644.88 |
| 2004-12-13 | 653.96 |
| 2004-12-14 | 655.05 |
| 2004-12-15 | 661.26 |
| 2004-12-16 | 659.96 |
| 2004-12-17 | 659.36 |
| 2004-12-20 | 666.82 |
| 2004-12-21 | 668.96 |
| 2004-12-22 | 671.71 |
| 2004-12-23 | 673.21 |
| 2004-12-24 | . |
| 2004-12-27 | 672.37 |
| 2004-12-28 | 674.83 |
| 2004-12-29 | 673.90 |
| 2004-12-30 | 677.49 |
| 2004-12-31 | 676.06 |
| 2005-01-03 | 669.68 |
| 2005-01-04 | 663.02 |
| 2005-01-05 | 660.50 |
| 2005-01-06 | 659.05 |
| 2005-01-07 | 656.99 |
| 2005-01-10 | 659.55 |
| 2005-01-11 | 658.59 |
| 2005-01-12 | 661.86 |
| 2005-01-13 | 662.20 |
| 2005-01-14 | 664.58 |
| 2005-01-17 | . |
| 2005-01-18 | 665.60 |
| 2005-01-19 | 666.20 |
| 2005-01-20 | 662.47 |
| 2005-01-21 | 662.51 |
| 2005-01-24 | 667.54 |
| 2005-01-25 | 663.70 |
| 2005-01-26 | 670.83 |
| 2005-01-27 | 670.77 |
#2005-01-28| 670.81
#2005-01-31| 678.02
#2005-02-01| 681.13
#2005-02-02| 685.44
#2005-02-03| 684.22
#2005-02-04| 692.58
#2005-02-07| 688.30
#2005-02-08| 688.12
#2005-02-09| 686.72
#2005-02-10| 688.94
#2005-02-11| 692.15
#2005-02-14| 696.62
#2005-02-15| 698.12
#2005-02-16| 699.20
#2005-02-17| 699.29
#2005-02-18| 693.18
#2005-02-21| .
#2005-02-22| 681.15
#2005-02-23| 681.56
#2005-02-24| 681.62
#2005-02-25| 689.76
#2005-02-28| 691.50
#2005-03-01| 692.95
#2005-03-02| 688.56
#2005-03-03| 687.39
#2005-03-04| 699.88
#2005-03-07| 702.16
#2005-03-08| 700.36
#2005-03-09| 692.14
#2005-03-10| 692.71
#2005-03-11| 690.56
#2005-03-14| 694.94
#2005-03-15| 695.09
#2005-03-16| 692.09
#2005-03-17| 694.75
#2005-03-18| 692.89
#2005-03-21| 688.90
#2005-03-22| 684.36
#2005-03-23| 676.98
#2005-03-24| 682.16
#2005-03-25| .
#2005-03-28| 682.46
#2005-03-29| 678.28
#2005-03-30| 684.37
#2005-03-31| 689.42
#2005-04-01| 690.06
#2005-04-04| 686.71
#2005-04-05| 691.92
#2005-04-06| 692.04
#2005-04-07| 696.41
#2005-04-08| 692.99
#2005-04-11| 698.51
#2005-04-12| 700.36
#2005-04-13| 701.17
#2005-04-14| 694.76
#2005-04-15| 688.62
#2005-04-18| 685.08
#2005-04-19| 692.10
#2005-04-20| 688.96
#2005-04-21| 693.93
#2005-04-22| 697.30
#2005-04-25| 701.23
#2005-04-26| 696.04
#2005-04-27| 697.98
#2005-04-28| 696.05
#2005-04-29| 702.45
#2005-05-02| 703.97
#2005-05-03| 703.51
#2005-05-04| 706.19
#2005-05-05| 705.94
#2005-05-06| 704.16
#2005-05-09| 704.78
#2005-05-10| 703.82
#2005-05-11| 703.65
#2005-05-12| 697.60
#2005-05-13| 690.41
#2005-05-16| 689.64
#2005-05-17| 694.34
#2005-05-18| 697.52
#2005-05-19| 699.10
#2005-05-20| 697.03
#2005-05-23| 700.88
#2005-05-24| 700.92
#2005-05-25| 700.57
#2005-05-26| 704.57
#2005-05-27| 707.97
#2005-05-30| .
#2005-05-31| 704.91
#2005-06-01| 710.35
#2005-06-02| 710.74
#2005-06-03| 710.57
#2005-06-06| 711.49
#2005-06-07| 716.02
#2005-06-08| 716.90
#2005-06-09| 714.07
#2005-06-10| 715.03
#2005-06-13| 715.62
#2005-06-14| 716.91
#2005-06-15| 712.09
#2005-06-16| 712.12
#2005-06-17| 720.35
#2005-06-20| 719.12
#2005-06-21| 721.09
#2005-06-22| 724.28
#2005-06-23| 725.87
#2005-06-24| 723.63
#2005-06-27| 725.14
#2005-06-28| 729.62
#2005-06-29| 729.17
#2005-06-30| 731.95
#2005-07-01| 733.74
#2005-07-04| .
#2005-07-05| 731.73
#2005-07-06| 723.88
#2005-07-07| 723.37
#2005-07-08| 729.13
#2005-07-11| 737.48
#2005-07-12| 740.85
#2005-07-13| 737.59
#2005-07-14| 732.01
#2005-07-15| 730.76
#2005-07-18| 731.19
#2005-07-19| 730.21
#2005-07-20| 731.83
#2005-07-21| 732.40
#2005-07-22| 736.01
#2005-07-25| 735.46
#2005-07-26| 734.79
#2005-07-27| 737.07
#2005-07-28| 740.32
#2005-07-29| 743.11
#2005-08-01| 739.07
#2005-08-02| 749.57
#2005-08-03| 752.43
#2005-08-04| 747.25
#2005-08-05| 736.52
#2005-08-08| 730.10
#2005-08-09| 735.33
#2005-08-10| 742.62
#2005-08-11| 744.69
#2005-08-12| 744.02
#2005-08-15| 744.15
#2005-08-16| 737.26
#2005-08-17| 734.65
#2005-08-18| 732.43
#2005-08-19| 736.95
#2005-08-22| 742.91
#2005-08-23| 743.61
#2005-08-24| 744.01
#2005-08-25| 747.98
#2005-08-26| 746.02
#2005-08-29| 746.71
#2005-08-30| 743.02
#2005-08-31| 752.69
#2005-09-01| 764.05
#2005-09-02| 767.15
#2005-09-05| .
#2005-09-06| 778.18
#2005-09-07| 776.15
#2005-09-08| 771.11
#2005-09-09| 776.83
#2005-09-12| 772.68
#2005-09-13| 767.38
#2005-09-14| 770.69
#2005-09-15| 772.19
#2005-09-16| 778.10
#2005-09-19| 774.59
#2005-09-20| 774.29
#2005-09-21| 767.24
#2005-09-22| 762.69
#2005-09-23| 762.72
#2005-09-26| 767.63
#2005-09-27| 765.86
#2005-09-28| 771.42
#2005-09-29| 775.19
#2005-09-30| 774.03
#2005-10-03| 774.76
#2005-10-04| 769.59
#2005-10-05| 754.81
#2005-10-06| 747.89
#2005-10-07| 750.88
#2005-10-10| 742.04
#2005-10-11| 741.28
#2005-10-12| 733.38
#2005-10-13| 720.06
#2005-10-14| 727.38
#2005-10-17| 729.86
#2005-10-18| 718.58
#2005-10-19| 719.76
#2005-10-20| 711.01
#2005-10-21| 716.60
#2005-10-24| 727.79
#2005-10-25| 729.81
#2005-10-26| 722.93
#2005-10-27| 718.26
#2005-10-28| 726.39
#2005-10-31| 734.25
#2005-11-01| 725.65
#2005-11-02| 728.92
#2005-11-03| 729.92
#2005-11-04| 726.01
#2005-11-07| 725.31
#2005-11-08| 722.07
#2005-11-09| 725.13
#2005-11-10| 724.20
#2005-11-11| 723.13
#2005-11-14| 720.90
#2005-11-15| 721.48
#2005-11-16| 722.11
#2005-11-17| 730.45
#2005-11-18| 729.88
#2005-11-21| 732.79
#2005-11-22| 734.49
#2005-11-23| 741.16
#2005-11-24| .
#2005-11-25| 743.00
#2005-11-28| 740.38
#2005-11-29| 741.48
#2005-11-30| 737.20
#2005-12-01| 741.54
#2005-12-02| 742.16
#2005-12-05| 741.08
#2005-12-06| 742.92
#2005-12-07| 739.05
#2005-12-08| 745.90
#2005-12-09| 747.75
#2005-12-12| 750.76
#2005-12-13| 756.89
#2005-12-14| 763.98
#2005-12-15| 763.01
#2005-12-16| 768.04
#2005-12-19| 761.64
#2005-12-20| 763.27
#2005-12-21| 760.31
#2005-12-22| 764.73
#2005-12-23| 764.85
#2005-12-26| .
#2005-12-27| 761.80
#2005-12-28| 761.98
#2005-12-29| 759.52
#2005-12-30| 755.46
#2006-01-02| .
#2006-01-03| 769.54
#2006-01-04| 774.01
#2006-01-05| 770.73
#2006-01-06| 775.99
#2006-01-09| 772.86
#2006-01-10| 772.75
#2006-01-11| 774.20
#2006-01-12| 775.06
#2006-01-13| 777.23
#2006-01-16| .
#2006-01-17| 781.71
#2006-01-18| 782.84
#2006-01-19| 791.09
#2006-01-20| 786.31
#2006-01-23| 790.06
#2006-01-24| 791.58
#2006-01-25| 785.64
#2006-01-26| 783.66
#2006-01-27| 787.75
#2006-01-30| 785.32
#2006-01-31| 789.67
#2006-02-01| 790.12
#2006-02-02| 787.02
#2006-02-03| 780.91
#2006-02-06| 781.46
#2006-02-07| 779.09
#2006-02-08| 777.04
#2006-02-09| 780.82
#2006-02-10| 779.26
#2006-02-13| 778.61
#2006-02-14| 777.24
#2006-02-15| 779.72
#2006-02-16| 784.51
#2006-02-17| 789.20
#2006-02-20| .
#2006-02-21| 798.18
#2006-02-22| 804.53
#2006-02-23| 802.99
#2006-02-24| 805.09
#2006-02-27| 812.16
#2006-02-28| 805.82
#2006-03-01| 806.55
#2006-03-02| 805.39
#2006-03-03| 803.50
#2006-03-06| 794.27
#2006-03-07| 788.51
#2006-03-08| 787.38
#2006-03-09| 786.19
#2006-03-10| 787.05
#2006-03-13| 790.30
#2006-03-14| 798.65
#2006-03-15| 803.31
#2006-03-16| 808.86
#2006-03-17| 807.38
#2006-03-20| 803.44
#2006-03-21| 798.08
#2006-03-22| 799.75
#2006-03-23| 793.27
#2006-03-24| 794.16
#2006-03-27| 789.42
#2006-03-28| 785.17
#2006-03-29| 786.20
#2006-03-30| 788.26
#2006-03-31| 782.63
#2006-04-03| 786.66
#2006-04-04| 793.45
#2006-04-05| 798.57
#2006-04-06| 794.95
#2006-04-07| 782.51
#2006-04-10| 784.18
#2006-04-11| 777.53
#2006-04-12| 776.27
#2006-04-13| 775.48
#2006-04-14| .
#2006-04-17| 779.40
#2006-04-18| 788.37
#2006-04-19| 794.36
#2006-04-20| 799.54
#2006-04-21| 806.17
#2006-04-24| 808.55
#2006-04-25| 806.50
#2006-04-26| 804.40
#2006-04-27| 808.35
#2006-04-28| 809.77
#2006-05-01| 811.80
#2006-05-02| 822.51
#2006-05-03| 818.55
#2006-05-04| 824.92
#2006-05-05| 834.02
#2006-05-08| 833.41
#2006-05-09| 831.94
#2006-05-10| 832.96
#2006-05-11| 826.01
#2006-05-12| 816.49
#2006-05-15| 816.52
#2006-05-16| 816.34
#2006-05-17| 801.30
#2006-05-18| 799.18
#2006-05-19| 795.45
#2006-05-22| 796.57
#2006-05-23| 797.69
#2006-05-24| 794.94
#2006-05-25| 805.84
#2006-05-26| 813.76
#2006-05-29| .
#2006-05-30| 807.55
#2006-05-31| 817.47
#2006-06-01| 821.38
#2006-06-02| 829.26
#2006-06-05| 822.00
#2006-06-06| 815.03
#2006-06-07| 813.94
#2006-06-08| 800.43
#2006-06-09| 807.77
#2006-06-12| 802.51
#2006-06-13| 789.70
#2006-06-14| 789.79
#2006-06-15| 798.12
#2006-06-16| 799.27
#2006-06-19| 791.82
#2006-06-20| 795.86
#2006-06-21| 799.11
#2006-06-22| 796.05
#2006-06-23| 795.36
#2006-06-26| 797.35
#2006-06-27| 796.48
#2006-06-28| 797.91
#2006-06-29| 808.37
#2006-06-30| 823.55
#2006-07-03| 826.51
#2006-07-04| .
#2006-07-05| 819.62
#2006-07-06| 822.30
#2006-07-07| 829.03
#2006-07-10| 831.06
#2006-07-11| 829.85
#2006-07-12| 823.50
#2006-07-13| 819.89
#2006-07-14| 812.89
#2006-07-17| 811.40
#2006-07-18| 813.09
#2006-07-19| 825.06
#2006-07-20| 830.82
#2006-07-21| 830.17
#2006-07-24| 839.51
#2006-07-25| 842.14
#2006-07-26| 844.48
#2006-07-27| 852.37
#2006-07-28| 859.37
#2006-07-31| 856.36
#2006-08-01| 857.41
#2006-08-02| 864.21
#2006-08-03| 859.09
#2006-08-04| 865.60
#2006-08-07| 856.21
#2006-08-08| 861.33
#2006-08-09| 867.50
#2006-08-10| 863.15
#2006-08-11| 862.76
#2006-08-14| 867.53
#2006-08-15| 876.61
#2006-08-16| 876.07
#2006-08-17| 871.15
#2006-08-18| 874.38
#2006-08-21| 876.58
#2006-08-22| 878.50
#2006-08-23| 871.92
#2006-08-24| 875.65
#2006-08-25| 873.83
#2006-08-28| 880.00
#2006-08-29| 881.54
#2006-08-30| 881.31
#2006-08-31| 886.95
#2006-09-01| 887.67
#2006-09-04| .
#2006-09-05| 886.45
#2006-09-06| 878.11
#2006-09-07| 874.26
#2006-09-08| 875.93
#2006-09-11| 871.01
#2006-09-12| 873.62
#2006-09-13| 875.35
#2006-09-14| 877.47
#2006-09-15| 878.19
#2006-09-18| 879.58
#2006-09-19| 878.92
#2006-09-20| 880.25
#2006-09-21| 877.44
#2006-09-22| 873.75
#2006-09-25| 877.35
#2006-09-26| 877.59
#2006-09-27| 891.61
#2006-09-28| 889.27
#2006-09-29| 883.01
#2006-10-02| 891.17
#2006-10-03| 891.15
#2006-10-04| 892.84
#2006-10-05| 893.56
#2006-10-06| 887.41
#2006-10-09| 886.75
#2006-10-10| 887.80
#2006-10-11| 888.71
#2006-10-12| 891.69
#2006-10-13| 890.73
#2006-10-16| 896.90
#2006-10-17| 898.86
#2006-10-18| 902.65
#2006-10-19| 906.56
#2006-10-20| 912.46
#2006-10-23| 913.17
#2006-10-24| 912.69
#2006-10-25| 917.70
#2006-10-26| 917.97
#2006-10-27| 917.24
#2006-10-30| 917.81
#2006-10-31| 919.02
#2006-11-01| 921.59
#2006-11-02| 917.18
#2006-11-03| 912.58
#2006-11-06| 914.59
#2006-11-07| 919.85
#2006-11-08| 925.28
#2006-11-09| 926.62
#2006-11-10| 933.65
#2006-11-13| 933.69
#2006-11-14| 934.42
#2006-11-15| 933.71
#2006-11-16| 937.04
#2006-11-17| 938.34
#2006-11-20| 939.08
#2006-11-21| 941.00
#2006-11-22| 944.02
#2006-11-23| .
#2006-11-24| 951.48
#2006-11-27| 945.34
#2006-11-28| 945.92
#2006-11-29| 959.79
#2006-11-30| 962.21
#2006-12-01| 964.55
#2006-12-04| 973.93
#2006-12-05| 979.91
#2006-12-06| 981.45
#2006-12-07| 979.10
#2006-12-08| 979.75
#2006-12-11| 979.74
#2006-12-12| 982.40
#2006-12-13| 985.90
#2006-12-14| 988.90
#2006-12-15| 988.09
#2006-12-18| 983.95
#2006-12-19| 987.01
#2006-12-20| 984.28
#2006-12-21| 981.78
#2006-12-22| 978.68
#2006-12-25| .
#2006-12-26| 979.61
#2006-12-27| 985.24
#2006-12-28| 984.14
#2006-12-29| 984.51
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 983.65
#2007-01-04| 977.98
#2007-01-05| 955.02
#2007-01-08| 956.23
#2007-01-09| 955.81
#2007-01-10| 950.72
#2007-01-11| 955.44
#2007-01-12| 959.24
#2007-01-15| .
#2007-01-16| 960.91
#2007-01-17| 958.55
#2007-01-18| 956.09
#2007-01-19| 959.01
#2007-01-22| 960.41
#2007-01-23| 961.58
#2007-01-24| 972.94
#2007-01-25| 967.73
#2007-01-26| 968.88
#2007-01-29| 974.53
#2007-01-30| 980.40
#2007-01-31| 979.83
#2007-02-01| 993.13
#2007-02-02|1001.07
#2007-02-05|1002.26
#2007-02-06|1015.00
#2007-02-07|1021.81
#2007-02-08|1017.12
#2007-02-09|1019.53
#2007-02-12|1015.83
#2007-02-13|1020.90
#2007-02-14|1026.52
#2007-02-15|1022.90
#2007-02-16|1020.38
#2007-02-19| .
#2007-02-20|1021.31
#2007-02-21|1011.38
#2007-02-22|1010.24
#2007-02-23|1020.21
#2007-02-26|1036.82
#2007-02-27|1016.21
#2007-02-28|1002.58
#2007-03-01| 998.73
#2007-03-02| 992.24
#2007-03-05| 978.14
#2007-03-06| 988.05
#2007-03-07| 993.97
#2007-03-08|1003.80
#2007-03-09|1002.64
#2007-03-12|1008.90
#2007-03-13| 999.85
#2007-03-14| 992.01
#2007-03-15|1006.17
#2007-03-16|1007.28
#2007-03-19|1016.51
#2007-03-20|1027.84
#2007-03-21|1034.22
#2007-03-22|1042.58
#2007-03-23|1045.56
#2007-03-26|1043.90
#2007-03-27|1042.24
#2007-03-28|1041.49
#2007-03-29|1045.05
#2007-03-30|1039.84
#2007-04-02|1050.72
#2007-04-03|1062.02
#2007-04-04|1062.28
#2007-04-05|1064.29
#2007-04-06| .
#2007-04-09|1066.77
#2007-04-10|1072.33
#2007-04-11|1069.82
#2007-04-12|1066.68
#2007-04-13|1065.87
#2007-04-16|1075.52
#2007-04-17|1079.58
#2007-04-18|1080.76
#2007-04-19|1075.48
#2007-04-20|1081.38
#2007-04-23|1082.76
#2007-04-24|1086.79
#2007-04-25|1093.64
#2007-04-26|1086.48
#2007-04-27|1081.86
#2007-04-30|1081.09
#2007-05-01|1082.05
#2007-05-02|1087.33
#2007-05-03|1087.90
#2007-05-04|1090.53
#2007-05-07|1099.27
#2007-05-08|1089.20
#2007-05-09|1091.49
#2007-05-10|1079.97
#2007-05-11|1088.52
#2007-05-14|1093.44
#2007-05-15|1095.89
#2007-05-16|1100.26
#2007-05-17|1096.06
#2007-05-18|1102.13
#2007-05-21|1103.20
#2007-05-22|1100.65
#2007-05-23|1101.86
#2007-05-24|1083.95
#2007-05-25|1082.25
#2007-05-28| .
#2007-05-29|1087.31
#2007-05-30|1095.08
#2007-05-31|1105.62
#2007-06-01|1108.09
#2007-06-04|1105.50
#2007-06-05|1096.01
#2007-06-06|1077.27
#2007-06-07|1050.59
#2007-06-08|1049.89
#2007-06-11|1057.94
#2007-06-12|1046.43
#2007-06-13|1054.64
#2007-06-14|1064.29
#2007-06-15|1079.49
#2007-06-18|1074.99
#2007-06-19|1073.34
#2007-06-20|1060.62
#2007-06-21|1059.57
#2007-06-22|1048.64
#2007-06-25|1052.16
#2007-06-26|1049.76
#2007-06-27|1054.66
#2007-06-28|1058.86
#2007-06-29|1067.37
#2007-07-02|1079.62
#2007-07-03|1083.58
#2007-07-04| .
#2007-07-05|1076.52
#2007-07-06|1075.35
#2007-07-09|1075.85
#2007-07-10|1067.83
#2007-07-11|1069.29
#2007-07-12|1082.63
#2007-07-13|1092.37
#2007-07-16|1085.56
#2007-07-17|1084.21
#2007-07-18|1084.07
#2007-07-19|1096.17
#2007-07-20|1086.55
#2007-07-23|1089.09
#2007-07-24|1066.54
#2007-07-25|1058.66
#2007-07-26|1037.47
#2007-07-27|1022.94
#2007-07-30|1023.73
#2007-07-31|1028.73
#2007-08-01|1036.57
#2007-08-02|1046.45
#2007-08-03|1024.79
#2007-08-06|1041.02
#2007-08-07|1051.67
#2007-08-08|1063.76
#2007-08-09|1047.53
#2007-08-10|1039.25
#2007-08-13|1043.40
#2007-08-14|1028.29
#2007-08-15|1016.85
#2007-08-16|1005.52
#2007-08-17|1024.68
#2007-08-20|1026.05
#2007-08-21|1027.47
#2007-08-22|1039.16
#2007-08-23|1044.23
#2007-08-24|1051.98
#2007-08-27|1037.00
#2007-08-28|1029.14
#2007-08-29|1040.18
#2007-08-30|1043.16
#2007-08-31|1052.60
#2007-09-03| .
#2007-09-04|1057.42
#2007-09-05|1045.00
#2007-09-06|1052.68
#2007-09-07|1042.69
#2007-09-10|1045.17
#2007-09-11|1055.61
#2007-09-12|1062.01
#2007-09-13|1064.62
#2007-09-14|1065.88
#2007-09-17|1061.58
#2007-09-18|1075.13
#2007-09-19|1093.54
#2007-09-20|1092.28
#2007-09-21|1094.90
#2007-09-24|1096.33
#2007-09-25|1099.04
#2007-09-26|1108.00
#2007-09-27|1109.06
#2007-09-28|1105.02
#2007-10-01|1115.08
#2007-10-02|1108.30
#2007-10-03|1107.40
#2007-10-04|1111.82
#2007-10-05|1120.13
#2007-10-08|1113.81
#2007-10-09|1127.14
#2007-10-10|1124.90
#2007-10-11|1130.92
#2007-10-12|1131.36
#2007-10-15|1124.73
#2007-10-16|1123.68
#2007-10-17|1126.38
#2007-10-18|1130.76
#2007-10-19|1115.41
#2007-10-22|1111.16
#2007-10-23|1119.64
#2007-10-24|1123.24
#2007-10-25|1141.20
#2007-10-26|1151.59
#2007-10-29|1161.53
#2007-10-30|1163.09
#2007-10-31|1173.24
#2007-11-01|1160.57
#2007-11-02|1167.64
#2007-11-05|1174.01
#2007-11-06|1181.47
#2007-11-07|1175.76
#2007-11-08|1180.91
#2007-11-09|1175.43
#2007-11-12|1155.97
#2007-11-13|1155.27
#2007-11-14|1157.27
#2007-11-15|1154.98
#2007-11-16|1161.23
#2007-11-19|1158.49
#2007-11-20|1172.87
#2007-11-21|1161.35
#2007-11-22| .
#2007-11-23|1169.01
#2007-11-26|1169.99
#2007-11-27|1169.42
#2007-11-28|1181.38
#2007-11-29|1186.53
#2007-11-30|1188.40
#2007-12-03|1193.18
#2007-12-04|1202.25
#2007-12-05|1215.48
#2007-12-06|1216.36
#2007-12-07|1218.62
#2007-12-10|1217.81
#2007-12-11|1205.21
#2007-12-12|1206.66
#2007-12-13|1198.51
#2007-12-14|1188.77
#2007-12-17|1177.12
#2007-12-18|1181.89
#2007-12-19|1175.70
#2007-12-20|1172.96
#2007-12-21|1182.94
#2007-12-24|1183.10
#2007-12-25| .
#2007-12-26|1183.85
#2007-12-27|1186.41
#2007-12-28|1194.79
#2007-12-31|1188.04
#2008-01-01| .
#2008-01-02|1180.93
#2008-01-03|1190.71
#2008-01-04|1186.09
#2008-01-07|1200.37
#2008-01-08|1196.54
#2008-01-09|1204.63
#2008-01-10|1202.58
#2008-01-11|1186.95
#2008-01-14|1187.61
#2008-01-15|1175.19
#2008-01-16|1157.45
#2008-01-17|1144.50
#2008-01-18|1130.20
#2008-01-21| .
#2008-01-22|1061.22
#2008-01-23|1054.03
#2008-01-24|1072.52
#2008-01-25|1076.29
#2008-01-28|1080.20
#2008-01-29|1088.78
#2008-01-30|1083.49
#2008-01-31|1095.89
#2008-02-01|1109.16
#2008-02-04|1122.35
#2008-02-05|1091.59
#2008-02-06|1093.38
#2008-02-07|1082.03
#2008-02-08|1082.52
#2008-02-11|1086.82
#2008-02-12|1111.16
#2008-02-13|1112.27
#2008-02-14|1114.71
#2008-02-15|1107.06
#2008-02-18| .
#2008-02-19|1116.16
#2008-02-20|1103.22
#2008-02-21|1097.08
#2008-02-22|1095.23
#2008-02-25|1100.86
#2008-02-26|1104.13
#2008-02-27|1107.07
#2008-02-28|1101.92
#2008-02-29|1086.19
#2008-03-03|1078.80
#2008-03-04|1083.24
#2008-03-05|1088.21
#2008-03-06|1084.90
#2008-03-07|1072.99
#2008-03-10|1075.07
#2008-03-11|1094.38
#2008-03-12|1092.81
#2008-03-13|1093.97
#2008-03-14|1085.80
#2008-03-17|1075.60
#2008-03-18|1094.34
#2008-03-19|1070.15
#2008-03-20|1060.58
#2008-03-21| .
#2008-03-24|1060.35
#2008-03-25|1073.44
#2008-03-26|1078.53
#2008-03-27|1090.38
#2008-03-28|1081.24
#2008-03-31|1082.39
#2008-04-01|1096.74
#2008-04-02|1102.74
#2008-04-03|1106.04
#2008-04-04|1116.12
#2008-04-07|1113.50
#2008-04-08|1112.23
#2008-04-09|1110.20
#2008-04-10|1109.28
#2008-04-11|1106.41
#2008-04-14|1104.03
#2008-04-15|1108.81
#2008-04-16|1127.45
#2008-04-17|1126.58
#2008-04-18|1129.88
#2008-04-21|1128.04
#2008-04-22|1128.01
#2008-04-23|1131.73
#2008-04-24|1125.93
#2008-04-25|1129.82
#2008-04-28|1128.97
#2008-04-29|1120.79
#2008-04-30|1119.96
#2008-05-01|1120.55
#2008-05-02|1127.49
#2008-05-05|1123.71
#2008-05-06|1125.73
#2008-05-07|1118.04
#2008-05-08|1119.10
#2008-05-09|1118.35
#2008-05-12|1127.68
#2008-05-13|1125.93
#2008-05-14|1131.79
#2008-05-15|1133.40
#2008-05-16|1139.13
#2008-05-19|1154.14
#2008-05-20|1154.39
#2008-05-21|1158.44
#2008-05-22|1164.21
#2008-05-23|1145.20
#2008-05-26| .
#2008-05-27|1148.21
#2008-05-28|1147.80
#2008-05-29|1154.82
#2008-05-30|1159.72
#2008-06-02|1148.76
#2008-06-03|1150.40
#2008-06-04|1150.56
#2008-06-05|1158.02
#2008-06-06|1146.95
#2008-06-09|1159.06
#2008-06-10|1143.71
#2008-06-11|1133.23
#2008-06-12|1123.00
#2008-06-13|1128.30
#2008-06-16|1128.43
#2008-06-17|1133.64
#2008-06-18|1133.14
#2008-06-19|1135.69
#2008-06-20|1119.62
#2008-06-23|1123.92
#2008-06-24|1116.12
#2008-06-25|1122.97
#2008-06-26|1110.50
#2008-06-27|1110.59
#2008-06-30|1129.23
#2008-07-01|1128.05
#2008-07-02|1126.02
#2008-07-03|1115.20
#2008-07-04| .
#2008-07-07|1116.96
#2008-07-08|1111.74
#2008-07-09|1116.36
#2008-07-10|1110.88
#2008-07-11|1101.91
#2008-07-14|1096.09
#2008-07-15|1086.50
#2008-07-16|1078.36
#2008-07-17|1072.46
#2008-07-18|1073.07
#2008-07-21|1084.26
#2008-07-22|1089.47
#2008-07-23|1073.13
#2008-07-24|1064.28
#2008-07-25|1062.66
#2008-07-28|1060.22
#2008-07-29|1059.03
#2008-07-30|1073.62
#2008-07-31|1078.00
#2008-08-01|1057.00
#2008-08-04|1051.47
#2008-08-05|1055.12
#2008-08-06|1048.96
#2008-08-07|1049.22
#2008-08-08|1041.98
#2008-08-11|1046.60
#2008-08-12|1033.43
#2008-08-13|1035.00
#2008-08-14|1032.13
#2008-08-15|1027.13
#2008-08-18|1029.87
#2008-08-19|1027.80
#2008-08-20|1033.99
#2008-08-21|1043.40
#2008-08-22|1045.58
#2008-08-25|1038.89
#2008-08-26|1042.65
#2008-08-27|1050.84
#2008-08-28|1055.95
#2008-08-29|1050.06
#2008-09-01| .
#2008-09-02|1030.86
#2008-09-03|1019.06
#2008-09-04|1000.25
#2008-09-05| 979.80
#2008-09-08| 992.24
#2008-09-09| 963.52
#2008-09-10| 959.36
#2008-09-11| 958.98
#2008-09-12| 980.98
#2008-09-15| 958.10
#2008-09-16| 945.92
#2008-09-17| 919.90
#2008-09-18| 928.62
#2008-09-19| 961.94
#2008-09-22| 950.97
#2008-09-23| 950.58
#2008-09-24| 949.94
#2008-09-25| 968.55
#2008-09-26| 961.58
#2008-09-29| 921.29
#2008-09-30| 920.22
#2008-10-01| 926.10
#2008-10-02| 904.43
#2008-10-03| 900.63
#2008-10-06| 845.21
#2008-10-07| 833.11
#2008-10-08| 803.42
#2008-10-09| 751.54
#2008-10-10| 696.71
#2008-10-13| 787.59
#2008-10-14| 800.31
#2008-10-15| 749.55
#2008-10-16| 743.43
#2008-10-17| 774.79
#2008-10-20| 825.90
#2008-10-21| 802.97
#2008-10-22| 757.00
#2008-10-23| 776.56
#2008-10-24| 753.46
#2008-10-27| 713.58
#2008-10-28| 756.16
#2008-10-29| 786.00
#2008-10-30| 807.11
#2008-10-31| 801.39
#2008-11-03| 811.53
#2008-11-04| 840.12
#2008-11-05| 828.41
#2008-11-06| 787.89
#2008-11-07| 812.02
#2008-11-10| 805.71
#2008-11-11| 786.52
#2008-11-12| 765.32
#2008-11-13| 789.92
#2008-11-14| 786.92
#2008-11-17| 780.18
#2008-11-18| 785.96
#2008-11-19| 767.47
#2008-11-20| 731.85
#2008-11-21| 749.07
#2008-11-24| 786.10
#2008-11-25| 797.21
#2008-11-26| 791.22
#2008-11-27| .
#2008-11-28| 793.10
#2008-12-01| 745.88
#2008-12-02| 762.29
#2008-12-03| 773.31
#2008-12-04| 751.97
#2008-12-05| 747.27
#2008-12-08| 773.94
#2008-12-09| 766.33
#2008-12-10| 779.27
#2008-12-11| 785.16
#2008-12-12| 782.36
#2008-12-15| 786.05
#2008-12-16| 799.04
#2008-12-17| 809.51
#2008-12-18| 815.90
#2008-12-19| 801.91
#2008-12-22| 796.43
#2008-12-23| 793.62
#2008-12-24| 796.32
#2008-12-25| .
#2008-12-26| 798.40
#2008-12-29| 809.75
#2008-12-30| 822.51
#2008-12-31| 825.31
#2009-01-01| .
#2009-01-02| 841.67
#2009-01-05| 843.40
#2009-01-06| 827.46
#2009-01-07| 815.61
#2009-01-08| 821.96
#2009-01-09| 807.82
#2009-01-12| 800.17
#2009-01-13| 785.26
#2009-01-14| 770.60
#2009-01-15| 767.99
#2009-01-16| 780.95
#2009-01-19| .
#2009-01-20| 764.03
#2009-01-21| 765.43
#2009-01-22| 763.46
#2009-01-23| 763.18
#2009-01-26| 785.35
#2009-01-27| 792.06
#2009-01-28| 795.19
#2009-01-29| 785.48
#2009-01-30| 774.21
#2009-02-02| 768.00
#2009-02-03| 780.19
#2009-02-04| 786.20
#2009-02-05| 787.17
#2009-02-06| 789.27
#2009-02-09| 785.18
#2009-02-10| 769.34
#2009-02-11| 762.55
#2009-02-12| 750.30
#2009-02-13| 748.51
#2009-02-16| .
#2009-02-17| 722.67
#2009-02-18| 711.91
#2009-02-19| 719.01
#2009-02-20| 700.94
#2009-02-23| 693.45
#2009-02-24| 700.00
#2009-02-25| 690.27
#2009-02-26| 687.32
#2009-02-27| 682.50
#2009-03-02| 650.91
#2009-03-03| 632.63
#2009-03-04| 642.77
#2009-03-05| 632.05
#2009-03-06| 635.14
#2009-03-09| 621.54
#2009-03-10| 631.26
#2009-03-11| 624.18
#2009-03-12| 626.08
#2009-03-13| 633.83
#2009-03-16| 652.64
#2009-03-17| 657.58
#2009-03-18| 669.88
#2009-03-19| 687.57
#2009-03-20| 688.30
#2009-03-23| 708.81
#2009-03-24| 700.40
#2009-03-25| 709.00
#2009-03-26| 708.51
#2009-03-27| 692.24
#2009-03-30| 675.27
#2009-03-31| 683.47
#2009-04-01| 682.60
#2009-04-02| 697.53
#2009-04-03| 690.04
#2009-04-06| 689.68
#2009-04-07| 690.15
#2009-04-08| 695.22
#2009-04-09| 695.44
#2009-04-10| .
#2009-04-13| 692.44
#2009-04-14| 689.78
#2009-04-15| 694.62
#2009-04-16| 698.86
#2009-04-17| 699.03
#2009-04-20| 683.45
#2009-04-21| 689.35
#2009-04-22| 687.20
#2009-04-23| 687.98
#2009-04-24| 697.39
#2009-04-27| 701.08
#2009-04-28| 698.05
#2009-04-29| 712.81
#2009-04-30| 716.03
#2009-05-01| 722.31
#2009-05-04| 737.85
#2009-05-05| 733.96
#2009-05-06| 732.38
#2009-05-07| 734.80
#2009-05-08| 749.47
#2009-05-11| 748.34
#2009-05-12| 753.29
#2009-05-13| 741.59
#2009-05-14| 739.03
#2009-05-15| 732.19
#2009-05-18| 731.81
#2009-05-19| 746.53
#2009-05-20| 751.58
#2009-05-21| 741.43
#2009-05-22| 748.86
#2009-05-25| .
#2009-05-26| 762.53
#2009-05-27| 758.15
#2009-05-28| 760.93
#2009-05-29| 765.50
#2009-06-01| 783.57
#2009-06-02| 783.63
#2009-06-03| 767.71
#2009-06-04| 766.97
#2009-06-05| 761.45
#2009-06-08| 751.86
#2009-06-09| 758.14
#2009-06-10| 763.90
#2009-06-11| 774.86
#2009-06-12| 777.25
#2009-06-15| 760.58
#2009-06-16| 761.67
#2009-06-17| 755.36
#2009-06-18| 767.77
#2009-06-19| 771.91
#2009-06-22| 764.43
#2009-06-23| 764.32
#2009-06-24| 771.88
#2009-06-25| 773.69
#2009-06-26| 775.72
#2009-06-29| 782.98
#2009-06-30| 776.57
#2009-07-01| 786.87
#2009-07-02| 765.07
#2009-07-03| .
#2009-07-06| 762.29
#2009-07-07| 751.56
#2009-07-08| 747.63
#2009-07-09| 752.68
#2009-07-10| 748.64
#2009-07-13| 758.08
#2009-07-14| 761.87
#2009-07-15| 778.64
#2009-07-16| 779.07
#2009-07-17| 777.70
#2009-07-20| 786.78
#2009-07-21| 793.45
#2009-07-22| 793.68
#2009-07-23| 805.85
#2009-07-24| 807.62
#2009-07-27| 809.83
#2009-07-28| 803.43
#2009-07-29| 801.06
#2009-07-30| 810.38
#2009-07-31| 806.68
#2009-08-03| 817.43
#2009-08-04| 815.15
#2009-08-05| 807.42
#2009-08-06| 804.65
#2009-08-07| 807.47
#2009-08-10| 805.74
#2009-08-11| 802.95
#2009-08-12| 814.03
#2009-08-13| 817.70
#2009-08-14| 814.91
#2009-08-17| 798.80
#2009-08-18| 804.80
#2009-08-19| 813.58
#2009-08-20| 821.08
#2009-08-21| 839.32
#2009-08-24| 843.46
#2009-08-25| 842.34
#2009-08-26| 838.21
#2009-08-27| 841.39
#2009-08-28| 845.91
#2009-08-31| 840.42
#2009-09-01| 828.35
#2009-09-02| 825.54
#2009-09-03| 825.09
#2009-09-04| 830.11
#2009-09-07| .
#2009-09-08| 839.93
#2009-09-09| 845.56
#2009-09-10| 847.09
#2009-09-11| 848.98
#2009-09-14| 853.69
#2009-09-15| 856.96
#2009-09-16| 866.24
#2009-09-17| 867.79
#2009-09-18| 866.89
#2009-09-21| 862.31
#2009-09-22| 866.54
#2009-09-23| 862.58
#2009-09-24| 855.45
#2009-09-25| 852.96
#2009-09-28| 865.19
#2009-09-29| 859.86
#2009-09-30| 861.10
#2009-10-01| 846.52
#2009-10-02| 838.68
#2009-10-05| 845.97
#2009-10-06| 856.04
#2009-10-07| 851.97
#2009-10-08| 856.09
#2009-10-09| 854.15
#2009-10-12| 855.06
#2009-10-13| 848.60
#2009-10-14| 852.09
#2009-10-15| 853.00
#2009-10-16| 848.89
#2009-10-19| 858.41
#2009-10-20| 856.88
#2009-10-21| 860.52
#2009-10-22| 858.81
#2009-10-23| 846.77
#2009-10-26| 839.64
#2009-10-27| 835.18
#2009-10-28| 829.16
#2009-10-29| 835.55
#2009-10-30| 822.69
#2009-11-02| 823.51
#2009-11-03| 817.08
#2009-11-04| 827.21
#2009-11-05| 834.50
#2009-11-06| 832.10
#2009-11-09| 846.15
#2009-11-10| 847.72
#2009-11-11| 849.82
#2009-11-12| 840.55
#2009-11-13| 846.87
#2009-11-16| 859.00
#2009-11-17| 855.85
#2009-11-18| 859.64
#2009-11-19| 847.79
#2009-11-20| 846.86
#2009-11-23| 858.39
#2009-11-24| 858.80
#2009-11-25| 869.15
#2009-11-26| .
#2009-11-27| 855.34
#2009-11-30| 857.85
#2009-12-01| 872.41
#2009-12-02| 877.93
#2009-12-03| 878.85
#2009-12-04| 874.47
#2009-12-07| 875.04
#2009-12-08| 869.49
#2009-12-09| 869.29
#2009-12-10| 875.85
#2009-12-11| 881.41
#2009-12-14| 887.02
#2009-12-15| 883.73
#2009-12-16| 888.68
#2009-12-17| 874.94
#2009-12-18| 875.28
#2009-12-21| 880.58
#2009-12-22| 879.05
#2009-12-23| 883.10
#2009-12-24| 886.24
#2009-12-25| .
#2009-12-28| 890.64
#2009-12-29| 895.57
#2009-12-30| 889.62
#2009-12-31| 885.36
#2010-01-01| .
#2010-01-04| 892.44
#2010-01-05| 890.13
#2010-01-06| 890.35
#2010-01-07| 884.99
#2010-01-08| 888.35
#2010-01-11| 899.63
#2010-01-12| 896.05
#2010-01-13| 897.68
#2010-01-14| 896.87
#2010-01-15| 886.61
#2010-01-18| .
#2010-01-19| 895.08
#2010-01-20| 881.48
#2010-01-21| 872.72
#2010-01-22| 864.11
#2010-01-25| 863.32
#2010-01-26| 862.08
#2010-01-27| 857.66
#2010-01-28| 846.05
#2010-01-29| 841.03
#2010-02-01| 845.92
#2010-02-02| 853.37
#2010-02-03| 846.60
#2010-02-04| 827.90
#2010-02-05| 818.38
#2010-02-08| 818.38
#2010-02-09| 819.29
#2010-02-10| 820.28
#2010-02-11| 820.11
#2010-02-12| 821.22
#2010-02-15| .
#2010-02-16| 834.11
#2010-02-17| 835.02
#2010-02-18| 836.34
#2010-02-19| 838.22
#2010-02-22| 840.51
#2010-02-23| 834.74
#2010-02-24| 836.20
#2010-02-25| 828.32
#2010-02-26| 832.44
#2010-03-01| 837.08
#2010-03-02| 843.45
#2010-03-03| 848.16
#2010-03-04| 843.54
#2010-03-05| 848.87
#2010-03-08| 851.65
#2010-03-09| 850.20
#2010-03-10| 853.63
#2010-03-11| 855.80
#2010-03-12| 854.63
#2010-03-15| 853.72
#2010-03-16| 861.07
#2010-03-17| 864.34
#2010-03-18| 858.02
#2010-03-19| 853.13
#2010-03-22| 850.21
#2010-03-23| 853.32
#2010-03-24| 841.97
#2010-03-25| 843.61
#2010-03-26| 844.38
#2010-03-29| 853.83
#2010-03-30| 855.82
#2010-03-31| 855.02
#2010-04-01| 862.85
#2010-04-02| .
#2010-04-05| 862.97
#2010-04-06| 864.69
#2010-04-07| 860.84
#2010-04-08| 856.77
#2010-04-09| 867.37
#2010-04-12| 873.51
#2010-04-13| 868.56
#2010-04-14| 870.69
#2010-04-15| 870.85
#2010-04-16| 861.73
#2010-04-19| 859.51
#2010-04-20| 867.64
#2010-04-21| 864.00
#2010-04-22| 859.92
#2010-04-23| 862.57
#2010-04-26| 862.40
#2010-04-27| 847.29
#2010-04-28| 840.33
#2010-04-29| 844.22
#2010-04-30| 848.61
#2010-05-03| 852.86
#2010-05-04| 837.17
#2010-05-05| 827.17
#2010-05-06| 807.08
#2010-05-07| 791.25
#2010-05-10| 821.37
#2010-05-11| 817.89
#2010-05-12| 827.81
#2010-05-13| 823.14
#2010-05-14| 805.91
#2010-05-17| 803.24
#2010-05-18| 805.41
#2010-05-19| 794.70
#2010-05-20| 777.09
#2010-05-21| 780.52
#2010-05-24| 771.97
#2010-05-25| 762.37
#2010-05-26| 763.71
#2010-05-27| 780.02
#2010-05-28| 782.58
#2010-05-31| .
#2010-06-01| 777.65
#2010-06-02| 783.33
#2010-06-03| 791.87
#2010-06-04| 770.96
#2010-06-07| 766.66
#2010-06-08| 769.58
#2010-06-09| 772.34
#2010-06-10| 788.17
#2010-06-11| 788.18
#2010-06-14| 798.61
#2010-06-15| 810.76
#2010-06-16| 816.03
#2010-06-17| 819.09
#2010-06-18| 821.53
#2010-06-21| 820.75
#2010-06-22| 807.72
#2010-06-23| 799.34
#2010-06-24| 796.01
#2010-06-25| 794.36
#2010-06-28| 799.21
#2010-06-29| 779.98
#2010-06-30| 777.13
#2010-07-01| 776.34
#2010-07-02| 780.86
#2010-07-05| .
#2010-07-06| 792.56
#2010-07-07| 809.44
#2010-07-08| 815.31
#2010-07-09| 817.04
#2010-07-12| 816.42
#2010-07-13| 823.04
#2010-07-14| 824.26
#2010-07-15| 826.92
#2010-07-16| 814.60
#2010-07-19| 819.50
#2010-07-20| 822.58
#2010-07-21| 817.28
#2010-07-22| 831.46
#2010-07-23| 831.57
#2010-07-26| 837.70
#2010-07-27| 846.48
#2010-07-28| 844.80
#2010-07-29| 841.75
#2010-07-30| 836.88
#2010-08-02| 855.81
#2010-08-03| 857.64
#2010-08-04| 858.60
#2010-08-05| 860.44
#2010-08-06| 860.52
#2010-08-09| 865.55
#2010-08-10| 860.37
#2010-08-11| 842.68
#2010-08-12| 841.28
#2010-08-13| 839.51
#2010-08-16| 841.29
#2010-08-17| 850.38
#2010-08-18| 848.12
#2010-08-19| 837.85
#2010-08-20| 831.15
#2010-08-23| 835.26
#2010-08-24| 834.28
#2010-08-25| 829.72
#2010-08-26| 831.26
#2010-08-27| 841.94
#2010-08-30| 837.29
#2010-08-31| 837.67
#2010-09-01| 855.63
#2010-09-02| 856.18
#2010-09-03| 861.65
#2010-09-06| .
#2010-09-07| 861.18
#2010-09-08| 863.29
#2010-09-09| 867.93
#2010-09-10| 863.95
#2010-09-13| 870.01
#2010-09-14| 868.75
#2010-09-15| 863.99
#2010-09-16| 859.33
#2010-09-17| 853.40
#2010-09-20| 862.48
#2010-09-21| 861.42
#2010-09-22| 866.92
#2010-09-23| 861.03
#2010-09-24| 872.05
#2010-09-27| 873.52
#2010-09-28| 876.45
#2010-09-29| 872.16
#2010-09-30| 868.91
#2010-10-01| 873.29
#2010-10-04| 866.74
#2010-10-05| 878.59
#2010-10-06| 878.33
#2010-10-07| 883.48
#2010-10-08| 883.92
#2010-10-11| 885.47
#2010-10-12| 877.14
#2010-10-13| 885.87
#2010-10-14| 890.06
#2010-10-15| 890.09
#2010-10-18| 895.74
#2010-10-19| 889.57
#2010-10-20| 897.20
#2010-10-21| 898.39
#2010-10-22| 893.43
#2010-10-25| 894.47
#2010-10-26| 891.99
#2010-10-27| 884.13
#2010-10-28| 893.08
#2010-10-29| 900.67
#2010-11-01| 896.25
#2010-11-02| 905.27
#2010-11-03| 900.34
#2010-11-04| 914.66
#2010-11-05| 909.68
#2010-11-08| 902.65
#2010-11-09| 902.80
#2010-11-10| 895.69
#2010-11-11| 893.54
#2010-11-12| 890.75
#2010-11-15| 891.49
#2010-11-16| 877.71
#2010-11-17| 878.91
#2010-11-18| 886.83
#2010-11-19| 886.31
#2010-11-22| 885.67
#2010-11-23| 871.79
#2010-11-24| 872.39
#2010-11-25| .
#2010-11-26| 862.84
#2010-11-29| 853.43
#2010-11-30| 850.45
#2010-12-01| 859.09
#2010-12-02| 867.04
#2010-12-03| 873.53
#2010-12-06| 869.79
#2010-12-07| 871.91
#2010-12-08| 867.70
#2010-12-09| 871.19
#2010-12-10| 874.38
#2010-12-13| 882.75
#2010-12-14| 884.85
#2010-12-15| 877.07
#2010-12-16| 878.18
#2010-12-17| 875.75
#2010-12-20| 881.57
#2010-12-21| 885.93
#2010-12-22| 888.87
#2010-12-23| 888.80
#2010-12-24| .
#2010-12-27| 886.92
#2010-12-28| 888.47
#2010-12-29| 890.83
#2010-12-30| 889.70
#2010-12-31| 891.42
#2011-01-03| 893.09
#2011-01-04| 896.29
#2011-01-05| 888.66
#2011-01-06| 886.40
#2011-01-07| 886.62
#2011-01-10| 878.92
#2011-01-11| 879.75
#2011-01-12| 890.83
#2011-01-13| 900.60
#2011-01-14| 903.45
#2011-01-17| .
#2011-01-18| 912.57
#2011-01-19| 913.76
#2011-01-20| 916.12
#2011-01-21| 921.41
#2011-01-24| 927.48
#2011-01-25| 923.71
#2011-01-26| 920.29
#2011-01-27| 923.42
#2011-01-28| 913.32
#2011-01-31| 917.30
#2011-02-01| 932.03
#2011-02-02| 929.49
#2011-02-03| 926.14
#2011-02-04| 922.84
#2011-02-07| 928.04
#2011-02-08| 928.92
#2011-02-09| 931.51
#2011-02-10| 928.69
#2011-02-11| 928.90
#2011-02-14| 924.75
#2011-02-15| 926.35
#2011-02-16| 926.75
#2011-02-17| 934.31
#2011-02-18| 936.30
#2011-02-21| .
#2011-02-22| 929.62
#2011-02-23| 926.56
#2011-02-24| 923.80
#2011-02-25| 928.79
#2011-02-28| 936.75
#2011-03-01| 929.20
#2011-03-02| 928.30
#2011-03-03| 933.48
#2011-03-04| 929.66
#2011-03-07| 930.46
#2011-03-08| 931.76
#2011-03-09| 936.31
#2011-03-10| 924.45
#2011-03-11| 924.96
#2011-03-14| 906.15
#2011-03-15| 878.01
#2011-03-16| 868.20
#2011-03-17| 879.16
#2011-03-18| 885.32
#2011-03-21| 897.33
#2011-03-22| 904.28
#2011-03-23| 901.76
#2011-03-24| 904.48
#2011-03-25| 903.17
#2011-03-28| 898.69
#2011-03-29| 899.97
#2011-03-30| 909.13
#2011-03-31| 908.08
#2011-04-01| 910.21
#2011-04-04| 913.67
#2011-04-05| 909.12
#2011-04-06| 913.80
#2011-04-07| 911.62
#2011-04-08| 919.13
#2011-04-11| 917.74
#2011-04-12| 911.22
#2011-04-13| 915.29
#2011-04-14| 914.43
#2011-04-15| 917.88
#2011-04-18| 901.19
#2011-04-19| 903.04
#2011-04-20| 920.48
#2011-04-21| 923.52
#2011-04-22| .
#2011-04-25| 921.22
#2011-04-26| 928.27
#2011-04-27| 934.17
#2011-04-28| 948.74
#2011-04-29| 951.08
#2011-05-02| 954.20
#2011-05-03| 953.33
#2011-05-04| 946.94
#2011-05-05| 937.46
#2011-05-06| 938.81
#2011-05-09| 929.24
#2011-05-10| 940.95
#2011-05-11| 940.57
#2011-05-12| 935.94
#2011-05-13| 930.02
#2011-05-16| 925.19
#2011-05-17| 921.15
#2011-05-18| 923.40
#2011-05-19| 924.52
#2011-05-20| 918.63
#2011-05-23| 902.76
#2011-05-24| 906.84
#2011-05-25| 907.76
#2011-05-26| 908.93
#2011-05-27| 914.47
#2011-05-30| .
#2011-05-31| 923.23
#2011-06-01| 915.07
#2011-06-02| 909.76
#2011-06-03| 905.41
#2011-06-06| 895.57
#2011-06-07| 903.60
#2011-06-08| 900.26
#2011-06-09| 902.65
#2011-06-10| 890.14
#2011-06-13| 892.75
#2011-06-14| 905.51
#2011-06-15| 893.33
#2011-06-16| 889.92
#2011-06-17| 899.67
#2011-06-20| 900.54
#2011-06-21| 909.60
#2011-06-22| 908.21
#2011-06-23| 890.62
#2011-06-24| 892.70
#2011-06-27| 897.25
#2011-06-28| 903.69
#2011-06-29| 914.42
#2011-06-30| 924.88
#2011-07-01| 932.54
#2011-07-04| .
#2011-07-05| 929.57
#2011-07-06| 923.75
#2011-07-07| 925.93
#2011-07-08| 918.30
#2011-07-11| 901.45
#2011-07-12| 898.75
#2011-07-13| 906.38
#2011-07-14| 901.10
#2011-07-15| 899.68
#2011-07-18| 889.82
#2011-07-19| 899.96
#2011-07-20| 909.91
#2011-07-21| 926.63
#2011-07-22| 926.67
#2011-07-25| 923.73
#2011-07-26| 925.23
#2011-07-27| 913.08
#2011-07-28| 908.85
#2011-07-29| 901.18
#2011-08-01| 891.69
#2011-08-02| 881.49
#2011-08-03| 880.37
#2011-08-04| 850.66
#2011-08-05| 844.74
#2011-08-08| 807.94
#2011-08-09| 818.40
#2011-08-10| 802.56
#2011-08-11| 830.82
#2011-08-12| 838.42
#2011-08-15| 860.46
#2011-08-16| 851.19
#2011-08-17| 859.79
#2011-08-18| 836.20
#2011-08-19| 832.32
#2011-08-22| 837.54
#2011-08-23| 850.37
#2011-08-24| 864.53
#2011-08-25| 848.83
#2011-08-26| 848.66
#2011-08-29| 869.26
#2011-08-30| 865.39
#2011-08-31| 875.79
#2011-09-01| 868.43
#2011-09-02| 854.32
#2011-09-05| .
#2011-09-06| 836.37
#2011-09-07| 850.70
#2011-09-08| 852.43
#2011-09-09| 828.06
#2011-09-12| 820.23
#2011-09-13| 828.70
#2011-09-14| 839.68
#2011-09-15| 857.77
#2011-09-16| 862.36
#2011-09-19| 850.76
#2011-09-20| 864.12
#2011-09-21| 850.82
#2011-09-22| 823.84
#2011-09-23| 828.99
#2011-09-26| 839.00
#2011-09-27| 859.23
#2011-09-28| 852.71
#2011-09-29| 862.98
#2011-09-30| 850.41
#2011-10-03| 834.53
#2011-10-04| 826.45
#2011-10-05| 833.51
#2011-10-06| 851.44
#2011-10-07| 858.66
#2011-10-10| 873.84
#2011-10-11| 866.58
#2011-10-12| 871.74
#2011-10-13| 866.29
#2011-10-14| 874.52
#2011-10-17| 868.36
#2011-10-18| 864.85
#2011-10-19| 872.12
#2011-10-20| 865.94
#2011-10-21| 885.80
#2011-10-24| 887.91
#2011-10-25| 877.46
#2011-10-26| 878.30
#2011-10-27| 906.18
#2011-10-28| 900.10
#2011-10-31| 882.81
#2011-11-01| 856.03
#2011-11-02| 868.40
#2011-11-03| 880.00
#2011-11-04| 871.41
#2011-11-07| 877.28
#2011-11-08| 879.10
#2011-11-09| 860.08
#2011-11-10| 863.72
#2011-11-11| 882.48
#2011-11-14| 870.21
#2011-11-15| 866.39
#2011-11-16| 860.43
#2011-11-17| 857.84
#2011-11-18| 860.29
#2011-11-21| 842.81
#2011-11-22| 838.85
#2011-11-23| 825.09
#2011-11-24| .
#2011-11-25| 824.38
#2011-11-28| 842.53
#2011-11-29| 850.04
#2011-11-30| 875.63
#2011-12-01| 875.42
#2011-12-02| 867.50
#2011-12-05| 875.16
#2011-12-06| 866.94
#2011-12-07| 866.58
#2011-12-08| 853.52
#2011-12-09| 864.02
#2011-12-12| 851.30
#2011-12-13| 848.30
#2011-12-14| 836.20
#2011-12-15| 846.05
#2011-12-16| 845.56
#2011-12-19| 839.15
#2011-12-20| 854.55
#2011-12-21| 857.34
#2011-12-22| 863.20
#2011-12-23| 870.04
#2011-12-26| .
#2011-12-27| 873.26
#2011-12-28| 863.33
#2011-12-29| 870.79
#2011-12-30| 873.71
#2012-01-02| .
#2012-01-03| 877.42
#2012-01-04| 871.22
#2012-01-05| 861.64
#2012-01-06| 856.36
#2012-01-09| 857.22
#2012-01-10| 866.24
#2012-01-11| 858.05
#2012-01-12| 858.15
#2012-01-13| 852.75
#2012-01-16| .
#2012-01-17| 861.02
#2012-01-18| 858.31
#2012-01-19| 853.91
#2012-01-20| 854.56
#2012-01-23| 854.00
#2012-01-24| 852.00
#2012-01-25| 857.63
#2012-01-26| 869.94
#2012-01-27| 863.95
#2012-01-30| 859.84
#2012-01-31| 863.40
#2012-02-01| 872.06
#2012-02-02| 867.84
#2012-02-03| 872.86
#2012-02-06| 870.84
#2012-02-07| 880.38
#2012-02-08| 880.89
#2012-02-09| 878.71
#2012-02-10| 872.61
#2012-02-13| 873.59
#2012-02-14| 873.39
#2012-02-15| 870.65
#2012-02-16| 874.99
#2012-02-17| 878.96
#2012-02-20| .
#2012-02-21| 881.31
#2012-02-22| 878.55
#2012-02-23| 878.64
#2012-02-24| 883.49
#2012-02-27| 880.76
#2012-02-28| 880.31
#2012-02-29| 882.73
#2012-03-01| 887.23
#2012-03-02| 886.94
#2012-03-05| 887.07
#2012-03-06| 877.49
#2012-03-07| 876.86
#2012-03-08| 883.57
#2012-03-09| 883.27
#2012-03-12| 885.34
#2012-03-13| 891.14
#2012-03-14| 885.86
#2012-03-15| 887.35
#2012-03-16| 889.89
#2012-03-19| 886.43
#2012-03-20| 884.36
#2012-03-21| 882.84
#2012-03-22| 882.01
#2012-03-23| 883.04
#2012-03-26| 889.38
#2012-03-27| 892.25
#2012-03-28| 883.61
#2012-03-29| 882.57
#2012-03-30| 888.23
#2012-04-02| 892.27
#2012-04-03| 889.88
#2012-04-04| 877.05
#2012-04-05| 873.94
#2012-04-06| .
#2012-04-09| 871.54
#2012-04-10| 861.28
#2012-04-11| 864.45
#2012-04-12| 867.58
#2012-04-13| 859.99
#2012-04-16| 866.86
#2012-04-17| 876.91
#2012-04-18| 871.45
#2012-04-19| 867.61
#2012-04-20| 876.53
#2012-04-23| 864.86
#2012-04-24| 874.63
#2012-04-25| 877.25
#2012-04-26| 879.71
#2012-04-27| 884.60
#2012-04-30| 883.24
#2012-05-01| 886.30
#2012-05-02| 878.96
#2012-05-03| 875.93
#2012-05-04| 873.08
#2012-05-07| 872.57
#2012-05-08| 870.14
#2012-05-09| 864.83
#2012-05-10| 874.53
#2012-05-11| 874.52
#2012-05-14| 867.42
#2012-05-15| 857.94
#2012-05-16| 852.90
#2012-05-17| 847.95
#2012-05-18| 847.33
#2012-05-21| 848.38
#2012-05-22| 854.18
#2012-05-23| 841.91
#2012-05-24| 848.91
#2012-05-25| 850.87
#2012-05-28| .
#2012-05-29| 848.58
#2012-05-30| 839.02
#2012-05-31| 842.10
#2012-06-01| 835.71
#2012-06-04| 840.24
#2012-06-05| 841.28
#2012-06-06| 851.85
#2012-06-07| 854.78
#2012-06-08| 856.53
#2012-06-11| 855.28
#2012-06-12| 857.30
#2012-06-13| 860.03
#2012-06-14| 864.40
#2012-06-15| 870.76
#2012-06-18| 869.84
#2012-06-19| 874.95
#2012-06-20| 874.85
#2012-06-21| 865.64
#2012-06-22| 865.33
#2012-06-25| 858.14
#2012-06-26| 861.81
#2012-06-27| 873.05
#2012-06-28| 875.52
#2012-06-29| 890.00
#2012-07-02| 894.25
#2012-07-03| 894.40
#2012-07-04| .
#2012-07-05| 884.46
#2012-07-06| 881.55
#2012-07-09| 879.71
#2012-07-10| 880.65
#2012-07-11| 885.14
#2012-07-12| 879.34
#2012-07-13| 889.49
#2012-07-16| 889.24
#2012-07-17| 886.52
#2012-07-18| 889.05
#2012-07-19| 890.70
#2012-07-20| 880.07
#2012-07-23| 867.23
#2012-07-24| 856.60
#2012-07-25| 853.09
#2012-07-26| 873.08
#2012-07-27| 883.97
#2012-07-30| 886.12
#2012-07-31| 882.59
#2012-08-01| 877.62
#2012-08-02| 867.45
#2012-08-03| 884.27
#2012-08-06| 887.57
#2012-08-07| 890.24
#2012-08-08| 888.69
#2012-08-09| 887.44
#2012-08-10| 887.55
#2012-08-13| 886.42
#2012-08-14| 890.69
#2012-08-15| 887.55
#2012-08-16| 891.39
#2012-08-17| 891.22
#2012-08-20| 892.22
#2012-08-21| 891.43
#2012-08-22| 887.49
#2012-08-23| 881.31
#2012-08-24| 883.89
#2012-08-27| 885.62
#2012-08-28| 882.14
#2012-08-29| 880.16
#2012-08-30| 876.00
#2012-08-31| 879.19
#2012-09-03| .
#2012-09-04| 879.88
#2012-09-05| 877.77
#2012-09-06| 889.15
#2012-09-07| 895.53
#2012-09-10| 893.34
#2012-09-11| 894.32
#2012-09-12| 894.76
#2012-09-13| 902.92
#2012-09-14| 906.90
#2012-09-17| 901.76
#2012-09-18| 898.17
#2012-09-19| 902.09
#2012-09-20| 899.61
#2012-09-21| 904.02
#2012-09-24| 907.51
#2012-09-25| 907.12
#2012-09-26| 900.32
#2012-09-27| 900.58
#2012-09-28| 898.44
#2012-10-01| 901.40
#2012-10-02| 904.07
#2012-10-03| 907.92
#2012-10-04| 910.56
#2012-10-05| 912.93
#2012-10-08| 908.78
#2012-10-09| 902.10
#2012-10-10| 899.96
#2012-10-11| 903.07
#2012-10-12| 899.43
#2012-10-15| 902.71
#2012-10-16| 910.67
#2012-10-17| 921.90
#2012-10-18| 923.38
#2012-10-19| 916.99
#2012-10-22| 913.06
#2012-10-23| 899.68
#2012-10-24| 896.26
#2012-10-25| 899.59
#2012-10-26| 898.82
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 903.72
#2012-11-01| 900.41
#2012-11-02| 894.10
#2012-11-05| 883.19
#2012-11-06| 886.37
#2012-11-07| 872.35
#2012-11-08| 867.53
#2012-11-09| 859.85
#2012-11-12| 855.03
#2012-11-13| 851.74
#2012-11-14| 847.60
#2012-11-15| 843.78
#2012-11-16| 845.38
#2012-11-19| 855.58
#2012-11-20| 854.04
#2012-11-21| 854.97
#2012-11-22| .
#2012-11-23| 859.40
#2012-11-26| 865.52
#2012-11-27| 864.62
#2012-11-28| 865.02
#2012-11-29| 874.16
#2012-11-30| 877.49
#2012-12-03| 875.21
#2012-12-04| 874.17
#2012-12-05| 881.28
#2012-12-06| 875.88
#2012-12-07| 875.59
#2012-12-10| 875.17
#2012-12-11| 881.57
#2012-12-12| 882.42
#2012-12-13| 879.77
#2012-12-14| 879.03
#2012-12-17| 891.56
#2012-12-18| 896.89
#2012-12-19| 895.69
#2012-12-20| 897.17
#2012-12-21| 893.20
#2012-12-24| 892.12
#2012-12-25| 892.71
#2012-12-26| 887.63
#2012-12-27| 886.32
#2012-12-28| 879.56
#2012-12-31| 886.25
#2013-01-01| 886.25
#2013-01-02| 901.15
#2013-01-03| 898.38
#2013-01-04| 903.05
#2013-01-07| 893.56
#2013-01-08| 892.13
#2013-01-09| 891.89
#2013-01-10| 895.15
#2013-01-11| 895.94
#2013-01-14| 894.25
#2013-01-15| 896.48
#2013-01-16| 891.66
#2013-01-17| 895.28
#2013-01-18| 896.71
#2013-01-21| 900.08
#2013-01-22| 902.44
#2013-01-23| 899.03
#2013-01-24| 900.97
#2013-01-25| 904.99
#2013-01-28| 902.36
#2013-01-29| 910.99
#2013-01-30| 909.99
#2013-01-31| 909.75
#2013-02-01| 911.15
#2013-02-04| 901.46
#2013-02-05| 902.37
#2013-02-06| 903.86
#2013-02-07| 901.77
#2013-02-08| 903.90
#2013-02-11| 904.94
#2013-02-12| 910.74
#2013-02-13| 908.57
#2013-02-14| 900.44
#2013-02-15| 901.28
#2013-02-18| 903.00
#2013-02-19| 910.54
#2013-02-20| 908.79
#2013-02-21| 897.03
#2013-02-22| 906.79
#2013-02-25| 901.62
#2013-02-26| 895.57
#2013-02-27| 903.91
#2013-02-28| 908.63
#2013-03-01| 906.21
#2013-03-04| 915.32
#2013-03-05| 921.91
#2013-03-06| 919.95
#2013-03-07| 919.39
#2013-03-08| 920.82
#2013-03-11| 922.47
#2013-03-12| 918.19
#2013-03-13| 916.95
#2013-03-14| 922.82
#2013-03-15| 927.15
#2013-03-18| 920.70
#2013-03-19| 922.95
#2013-03-20| 929.31
#2013-03-21| 931.63
#2013-03-22| 936.85
#2013-03-25| 929.73
#2013-03-26| 935.11
#2013-03-27| 935.18
#2013-03-28| 945.38
#2013-03-29| 946.51
#2013-04-01| 944.81
#2013-04-02| 950.47
#2013-04-03| 948.67
#2013-04-04| 950.95
#2013-04-05| 955.92
#2013-04-08| 959.24
#2013-04-09| 960.04
#2013-04-10| 974.66
#2013-04-11| 980.12
#2013-04-12| 985.44
#2013-04-15| 979.86
#2013-04-16| 980.58
#2013-04-17| 972.18
#2013-04-18| 971.45
#2013-04-19| 981.01
#2013-04-22| 982.41
#2013-04-23| 989.43
#2013-04-24| 993.37
#2013-04-25| 996.41
#2013-04-26| 996.19
#2013-04-29|1005.75
#2013-04-30|1010.82
#2013-05-01|1005.65
#2013-05-02|1001.80
#2013-05-03|1006.17
#2013-05-06| 996.57
#2013-05-07|1003.54
#2013-05-08|1004.04
#2013-05-09| 991.55
#2013-05-10| 989.99
#2013-05-13| 988.61
#2013-05-14| 996.46
#2013-05-15| 998.62
#2013-05-16| 996.48
#2013-05-17| 999.57
#2013-05-20|1006.52
#2013-05-21|1008.01
#2013-05-22| 994.24
#2013-05-23| 981.14
#2013-05-24| 979.07
#2013-05-27| 976.62
#2013-05-28| 969.40
#2013-05-29| 961.98
#2013-05-30| 960.58
#2013-05-31| 951.34
#2013-06-03| 952.04
#2013-06-04| 951.62
#2013-06-05| 939.97
#2013-06-06| 942.03
#2013-06-07| 950.43
#2013-06-10| 949.86
#2013-06-11| 945.20
#2013-06-12| 945.70
#2013-06-13| 953.71
#2013-06-14| 957.93
#2013-06-17| 965.76
#2013-06-18| 970.34
#2013-06-19| 957.81
#2013-06-20| 924.93
#2013-06-21| 926.55
#2013-06-24| 921.05
#2013-06-25| 924.90
#2013-06-26| 935.90
#2013-06-27| 941.36
#2013-06-28| 943.57
#2013-07-01| 936.84
#2013-07-02| 938.82
#2013-07-03| 932.64
#2013-07-04| 938.27
#2013-07-05| 932.18
#2013-07-08| 942.65
#2013-07-09| 949.16
#2013-07-10| 952.98
#2013-07-11| 968.66
#2013-07-12| 964.99
#2013-07-15| 974.04
#2013-07-16| 974.77
#2013-07-17| 974.09
#2013-07-18| 981.24
#2013-07-19| 983.52
#2013-07-22| 985.76
#2013-07-23| 987.72
#2013-07-24| 981.78
#2013-07-25| 982.07
#2013-07-26| 985.73
#2013-07-29| 981.37
#2013-07-30| 987.88
#2013-07-31| 981.83
#2013-08-01| 992.44
#2013-08-02| 995.90
#2013-08-05| 990.01
#2013-08-06| 986.65
#2013-08-07| 988.32
#2013-08-08| 992.79
#2013-08-09| 988.10
#2013-08-12| 983.22
#2013-08-13| 980.03
#2013-08-14| 976.99
#2013-08-15| 966.26
#2013-08-16| 962.58
#2013-08-19| 956.03
#2013-08-20| 958.59
#2013-08-21| 948.91
#2013-08-22| 951.73
#2013-08-23| 958.08
#2013-08-26| 951.43
#2013-08-27| 948.97
#2013-08-28| 949.56
#2013-08-29| 944.19
#2013-08-30| 940.42
#2013-09-02| 945.23
#2013-09-03| 941.43
#2013-09-04| 941.69
#2013-09-05| 940.79
#2013-09-06| 949.34
#2013-09-09| 953.16
#2013-09-10| 959.73
#2013-09-11| 962.09
#2013-09-12| 962.39
#2013-09-13| 965.30
#2013-09-16| 970.68
#2013-09-17| 973.36
#2013-09-18| 988.26
#2013-09-19| 994.44
#2013-09-20| 985.06
#2013-09-23| 989.40
#2013-09-24| 990.52
#2013-09-25| 985.54
#2013-09-26| 986.31
#2013-09-27| 985.18
#2013-09-30| 982.70
#2013-10-01| 986.95
#2013-10-02| 990.38
#2013-10-03| 981.59
#2013-10-04| 982.22
#2013-10-07| 979.90
#2013-10-08| 983.56
#2013-10-09| 985.49
#2013-10-10| 997.39
#2013-10-11|1000.31
#2013-10-14| 999.42
#2013-10-15| 993.32
#2013-10-16| 999.01
#2013-10-17|1011.44
#2013-10-18|1014.20
#2013-10-21|1012.58
#2013-10-22|1019.83
#2013-10-23|1015.83
#2013-10-24|1015.97
#2013-10-25|1020.85
#2013-10-28|1020.28
#2013-10-29|1023.01
#2013-10-30|1019.24
#2013-10-31|1013.03
#2013-11-01|1010.10
#2013-11-04|1013.03
#2013-11-05|1008.63
#2013-11-06|1018.40
#2013-11-07|1005.11
#2013-11-08|1003.83
#2013-11-11|1005.46
#2013-11-12|1002.18
#2013-11-13|1004.40
#2013-11-14|1008.55
#2013-11-15|1011.93
#2013-11-18|1016.17
#2013-11-19|1009.24
#2013-11-20|1000.17
#2013-11-21|1002.54
#2013-11-22|1003.71
#2013-11-25|1002.13
#2013-11-26| 995.75
#2013-11-27| 994.06
#2013-11-28| 996.06
#2013-11-29| 994.62
#2013-12-02| 989.24
#2013-12-03| 987.96
#2013-12-04| 985.10
#2013-12-05| 979.66
#2013-12-06| 988.39
#2013-12-09| 987.25
#2013-12-10| 981.87
#2013-12-11| 975.01
#2013-12-12| 973.14
#2013-12-13| 970.83
#2013-12-16| 977.22
#2013-12-17| 974.01
#2013-12-18| 985.10
#2013-12-19| 984.16
#2013-12-20| 988.45
#2013-12-23| 989.98
#2013-12-24| 992.08
#2013-12-25| 991.71
#2013-12-26| 991.48
#2013-12-27| 997.59
#2013-12-30|1000.77
#2013-12-31|1002.62
#2014-01-01|1002.62
#2014-01-02| 987.53
#2014-01-03| 987.29
#2014-01-06| 986.81
#2014-01-07| 990.19
#2014-01-08| 986.61
#2014-01-09| 988.09
#2014-01-10|1000.00
#2014-01-13| 994.01
#2014-01-14| 995.16
#2014-01-15| 993.68
#2014-01-16| 998.03
#2014-01-17| 999.39
#2014-01-20|1000.86
#2014-01-21|1005.70
#2014-01-22|1010.74
#2014-01-23|1009.75
#2014-01-24| 997.60
#2014-01-27| 994.17
#2014-01-28| 996.15
#2014-01-29| 995.45
#2014-01-30|1002.71
#2014-01-31|1006.39
#2014-02-03| 998.39
#2014-02-04| 991.62
#2014-02-05| 989.83
#2014-02-06|1001.31
#2014-02-07|1011.57
#2014-02-10|1015.03
#2014-02-11|1024.68
#2014-02-12|1026.36
#2014-02-13|1033.93
#2014-02-14|1041.35
#2014-02-17|1043.58
#2014-02-18|1046.25
#2014-02-19|1045.47
#2014-02-20|1051.22
#2014-02-21|1056.29
#2014-02-24|1057.11
#2014-02-25|1056.29
#2014-02-26|1049.69
#2014-02-27|1051.87
#2014-02-28|1057.67
#2014-03-03|1046.72
#2014-03-04|1058.23
#2014-03-05|1056.74
#2014-03-06|1055.00
#2014-03-07|1054.99
#2014-03-10|1053.74
#2014-03-11|1054.25
#2014-03-12|1060.37
#2014-03-13|1063.86
#2014-03-14|1062.27
#2014-03-17|1069.97
#2014-03-18|1072.90
#2014-03-19|1063.32
#2014-03-20|1057.21
#2014-03-21|1061.57
#2014-03-24|1060.38
#2014-03-25|1065.54
#2014-03-26|1065.45
#2014-03-27|1072.20
#2014-03-28|1078.29
#2014-03-31|1083.79
#2014-04-01|1081.26
#2014-04-02|1076.89
#2014-04-03|1076.76
#2014-04-04|1080.85
#2014-04-07|1078.97
#2014-04-08|1087.25
#2014-04-09|1087.90
#2014-04-10|1082.79
#2014-04-11|1078.64
#2014-04-14|1081.83
#2014-04-15|1088.52
#2014-04-16|1100.09
#2014-04-17|1095.36
#2014-04-18|1095.55
#2014-04-21|1094.51
#2014-04-22|1098.19
#2014-04-23|1096.07
#2014-04-24|1097.95
#2014-04-25|1101.48
#2014-04-28|1105.92
#2014-04-29|1107.91
#2014-04-30|1109.43
#2014-05-01|1113.16
#2014-05-02|1101.85
#2014-05-05|1106.50
#2014-05-06|1105.81
#2014-05-07|1115.82
#2014-05-08|1113.79
#2014-05-09|1103.63
#2014-05-12|1101.29
#2014-05-13|1100.79
#2014-05-14|1104.03
#2014-05-15|1098.34
#2014-05-16|1101.04
#2014-05-19|1094.70
#2014-05-20|1096.18
#2014-05-21|1098.98
#2014-05-22|1103.39
#2014-05-23|1104.97
#2014-05-26|1110.07
#2014-05-27|1112.27
#2014-05-28|1115.54
#2014-05-29|1116.71
#2014-05-30|1123.89
#2014-06-02|1125.33
#2014-06-03|1125.03
#2014-06-04|1123.60
#2014-06-05|1131.60
#2014-06-06|1133.14
#2014-06-09|1129.41
#2014-06-10|1127.46
#2014-06-11|1118.04
#2014-06-12|1120.54
#2014-06-13|1125.66
#2014-06-16|1130.36
#2014-06-17|1129.82
#2014-06-18|1144.22
#2014-06-19|1156.84
#2014-06-20|1151.07
#2014-06-23|1149.57
#2014-06-24|1151.94
#2014-06-25|1151.35
#2014-06-26|1155.26
#2014-06-27|1158.65
#2014-06-30|1165.25
#2014-07-01|1162.58
#2014-07-02|1152.80
#2014-07-03|1146.47
#2014-07-04|1144.03
#2014-07-07|1143.16
#2014-07-08|1144.40
#2014-07-09|1141.46
#2014-07-10|1139.37
#2014-07-11|1137.41
#2014-07-14|1133.35
#2014-07-15|1134.85
#2014-07-16|1141.38
#2014-07-17|1129.40
#2014-07-18|1137.68
#2014-07-21|1136.73
#2014-07-22|1141.47
#2014-07-23|1140.54
#2014-07-24|1144.51
#2014-07-25|1135.68
#2014-07-28|1144.76
#2014-07-29|1139.60
#2014-07-30|1124.97
#2014-07-31|1109.67
#2014-08-01|1104.85
#2014-08-04|1102.31
#2014-08-05|1092.73
#2014-08-06|1080.51
#2014-08-07|1081.80
#2014-08-08|1091.35
#2014-08-11|1093.93
#2014-08-12|1093.25
#2014-08-13|1100.67
#2014-08-14|1108.61
#2014-08-15|1111.72
#2014-08-18|1113.14
#2014-08-19|1120.61
#2014-08-20|1124.25
#2014-08-21|1128.32
#2014-08-22|1122.14
#2014-08-25|1128.43
#2014-08-26|1124.16
#2014-08-27|1130.31
#2014-08-28|1131.32
#2014-08-29|1136.56
#2014-09-01|1138.02
#2014-09-02|1131.57
#2014-09-03|1140.48
#2014-09-04|1140.42
#2014-09-05|1148.37
#2014-09-08|1140.54
#2014-09-09|1128.14
#2014-09-10|1125.13
#2014-09-11|1131.61
#2014-09-12|1118.15
#2014-09-15|1117.94
#2014-09-16|1123.58
#2014-09-17|1123.43
#2014-09-18|1120.31
#2014-09-19|1122.51
#2014-09-22|1116.64
#2014-09-23|1109.64
#2014-09-24|1109.17
#2014-09-25|1101.67
#2014-09-26|1102.79
#2014-09-29|1103.50
#2014-09-30|1106.06
#2014-10-01|1103.98
#2014-10-02|1093.00
#2014-10-03|1095.88
#2014-10-06|1098.00
#2014-10-07|1094.97
#2014-10-08|1106.43
#2014-10-09|1095.76
#2014-10-10|1089.47
#2014-10-13|1089.43
#2014-10-14|1091.68
#2014-10-15|1076.87
#2014-10-16|1075.70
#2014-10-17|1087.47
#2014-10-20|1097.62
#2014-10-21|1105.55
#2014-10-22|1110.66
#2014-10-23|1114.50
#2014-10-24|1120.41
#2014-10-27|1121.42
#2014-10-28|1134.69
#2014-10-29|1131.40
#2014-10-30|1141.22
#2014-10-31|1147.13
#2014-11-03|1140.05
#2014-11-04|1137.40
#2014-11-05|1155.27
#2014-11-06|1141.46
#2014-11-07|1146.59
#2014-11-10|1153.16
#2014-11-11|1153.13
#2014-11-12|1135.39
#2014-11-13|1129.03
#2014-11-14|1125.95
#2014-11-17|1131.81
#2014-11-18|1140.04
#2014-11-19|1141.05
#2014-11-20|1135.42
#2014-11-21|1142.14
#2014-11-24|1136.96
#2014-11-25|1140.00
#2014-11-26|1147.61
#2014-11-27|1146.07
#2014-11-28|1148.79
#2014-12-01|1148.34
#2014-12-02|1152.15
#2014-12-03|1151.09
#2014-12-04|1148.77
#2014-12-05|1146.45
#2014-12-08|1146.08
#2014-12-09|1143.06
#2014-12-10|1131.34
#2014-12-11|1133.36
#2014-12-12|1120.82
#2014-12-15|1102.72
#2014-12-16|1111.58
#2014-12-17|1121.92
#2014-12-18|1142.73
#2014-12-19|1143.80
#2014-12-22|1146.97
#2014-12-23|1150.12
#2014-12-24|1162.62
#2014-12-25|1161.77
#2014-12-26|1170.22
#2014-12-29|1179.56
#2014-12-30|1159.97
#2014-12-31|1147.74
#2015-01-01|1147.74
#2015-01-02|1146.82
#2015-01-05|1123.10
#2015-01-06|1117.36
#2015-01-07|1120.54
#2015-01-08|1134.15
#2015-01-09|1125.75
#2015-01-12|1120.32
#2015-01-13|1124.91
#2015-01-14|1125.39
#2015-01-15|1131.94
#2015-01-16|1139.76
#2015-01-19|1145.70
#2015-01-20|1147.95
#2015-01-21|1155.27
#2015-01-22|1155.07
#2015-01-23|1156.80
#2015-01-26|1158.98
#2015-01-27|1167.05
#2015-01-28|1162.14
#2015-01-29|1170.93
#2015-01-30|1152.78
#2015-02-02|1157.23
#2015-02-03|1162.61
#2015-02-04|1153.49
#2015-02-05|1157.45
#2015-02-06|1126.81
#2015-02-09|1114.44
#2015-02-10|1129.80
#2015-02-11|1114.52
#2015-02-12|1117.28
#2015-02-13|1108.35
#2015-02-16|1105.05
#2015-02-17|1106.27
#2015-02-18|1119.78
#2015-02-19|1113.91
#2015-02-20|1113.81
#2015-02-23|1119.64
#2015-02-24|1129.00
#2015-02-25|1121.22
#2015-02-26|1110.37
#2015-02-27|1113.02
#2015-03-02|1097.79
#2015-03-03|1098.64
#2015-03-04|1090.75
#2015-03-05|1097.85
#2015-03-06|1069.88
#2015-03-09|1067.94
#2015-03-10|1057.89
#2015-03-11|1053.28
#2015-03-12|1064.23
#2015-03-13|1053.34
#2015-03-16|1065.55
#2015-03-17|1068.46
#2015-03-18|1089.68
#2015-03-19|1084.75
#2015-03-20|1101.40
#2015-03-23|1105.20
#2015-03-24|1098.72
#2015-03-25|1094.84
#2015-03-26|1083.28
#2015-03-27|1087.39
#2015-03-30|1092.94
#2015-03-31|1087.74
#2015-04-01|1089.43
#2015-04-02|1094.41
#2015-04-03|1095.31
#2015-04-06|1107.02
#2015-04-07|1103.95
#2015-04-08|1100.96
#2015-04-09|1099.45
#2015-04-10|1103.75
#2015-04-13|1096.47
#2015-04-14|1105.13
#2015-04-15|1106.25
#2015-04-16|1104.80
#2015-04-17|1100.58
#2015-04-20|1108.93
#2015-04-21|1104.46
#2015-04-22|1103.80
#2015-04-23|1110.18
#2015-04-24|1125.68
#2015-04-27|1120.49
#2015-04-28|1127.71
#2015-04-29|1121.94
#2015-04-30|1109.75
#2015-05-01|1110.48
#2015-05-04|1115.00
#2015-05-05|1094.96
#2015-05-06|1095.30
#2015-05-07|1096.23
#2015-05-08|1113.96
#2015-05-11|1109.71
#2015-05-12|1109.01
#2015-05-13|1106.55
#2015-05-14|1115.70
#2015-05-15|1125.09
#2015-05-18|1125.45
#2015-05-19|1123.76
#2015-05-20|1127.27
#2015-05-21|1129.26
#2015-05-22|1124.48
#2015-05-25|1121.73
#2015-05-26|1109.67
#2015-05-27|1117.05
#2015-05-28|1118.39
#2015-05-29|1116.13
#2015-06-01|1114.88
#2015-06-02|1112.05
#2015-06-03|1105.90
#2015-06-04|1095.96
#2015-06-05|1078.57
#2015-06-08|1073.25
#2015-06-09|1072.07
#2015-06-10|1083.36
#2015-06-11|1086.63
#2015-06-12|1078.10
#2015-06-15|1071.17
#2015-06-16|1075.78
#2015-06-17|1079.32
#2015-06-18|1096.57
#2015-06-19|1089.15
#2015-06-22|1099.94
#2015-06-23|1088.86
#2015-06-24|1082.30
#2015-06-25|1075.12
#2015-06-26|1074.47
#2015-06-29|1059.41
#2015-06-30|1054.53
#2015-07-01|1056.22
#2015-07-02|1068.48
#2015-07-03|1065.94
#2015-07-06|1059.00
#2015-07-07|1068.43
#2015-07-08|1067.36
#2015-07-09|1067.66
#2015-07-10|1081.61
#2015-07-13|1083.79
#2015-07-14|1085.78
#2015-07-15|1089.36
#2015-07-16|1101.37
#2015-07-17|1092.04
#2015-07-20|1089.80
#2015-07-21|1083.97
#2015-07-22|1082.77
#2015-07-23|1075.11
#2015-07-24|1072.29
#2015-07-27|1077.53
#2015-07-28|1082.29
#2015-07-29|1087.25
#2015-07-30|1089.18
#2015-07-31|1102.61
#2015-08-03|1101.88
#2015-08-04|1094.01
#2015-08-05|1095.41
#2015-08-06|1095.72
#2015-08-07|1102.11
#2015-08-10|1104.79
#2015-08-11|1103.46
#2015-08-12|1115.66
#2015-08-13|1115.96
#2015-08-14|1119.23
#2015-08-17|1123.98
#2015-08-18|1118.74
#2015-08-19|1116.82
#2015-08-20|1108.55
#2015-08-21|1090.05
#2015-08-24|1048.37
#2015-08-25|1035.72
#2015-08-26|1044.44
#2015-08-27|1060.03
#2015-08-28|1062.91
#2015-08-31|1050.41
#2015-09-01|1024.69
#2015-09-02|1021.80
#2015-09-03|1025.93
#2015-09-04|1011.45
#2015-09-07|1015.06
#2015-09-08|1031.82
#2015-09-09|1031.88
#2015-09-10|1024.69
#2015-09-11|1025.11
#2015-09-14|1026.46
#2015-09-15|1029.98
#2015-09-16|1039.37
#2015-09-17|1049.30
#2015-09-18|1041.48
#2015-09-21|1040.17
#2015-09-22|1024.84
#2015-09-23|1024.99
#2015-09-24|1027.68
#2015-09-25|1040.74
#2015-09-28|1034.24
#2015-09-29|1029.90
#2015-09-30|1050.11
#2015-10-01|1043.52
#2015-10-02|1058.18
#2015-10-05|1073.24
#2015-10-06|1071.09
#2015-10-07|1073.40
#2015-10-08|1083.10
#2015-10-09|1085.04
#2015-10-12|1090.67
#2015-10-13|1085.92
#2015-10-14|1087.95
#2015-10-15|1101.90
#2015-10-16|1106.00
#2015-10-19|1104.64
#2015-10-20|1107.15
#2015-10-21|1106.52
#2015-10-22|1113.36
#2015-10-23|1102.94
#2015-10-26|1101.97
#2015-10-27|1094.47
#2015-10-28|1092.00
#2015-10-29|1080.13
#2015-10-30|1087.82
#2015-11-02|1086.83
#2015-11-03|1086.85
#2015-11-04|1088.85
#2015-11-05|1082.43
#2015-11-06|1052.69
#2015-11-09|1048.23
#2015-11-10|1051.14
#2015-11-11|1055.55
#2015-11-12|1047.62
#2015-11-13|1040.83
#2015-11-16|1051.86
#2015-11-17|1048.18
#2015-11-18|1049.82
#2015-11-19|1062.97
#2015-11-20|1064.55
#2015-11-23|1054.69
#2015-11-24|1049.38
#2015-11-25|1049.57
#2015-11-26|1054.11
#2015-11-27|1052.30
#2015-11-30|1049.74
#2015-12-01|1060.86
#2015-12-02|1045.97
#2015-12-03|1040.20
#2015-12-04|1046.33
#2015-12-07|1044.96
#2015-12-08|1037.12
#2015-12-09|1042.45
#2015-12-10|1033.49
#2015-12-11|1027.58
#2015-12-14|1023.22
#2015-12-15|1031.22
#2015-12-16|1047.48
#2015-12-17|1051.88
#2015-12-18|1041.29
#2015-12-21|1040.81
#2015-12-22|1045.64
#2015-12-23|1062.64
#2015-12-24|1065.81
#2015-12-25|1063.37
#2015-12-28|1065.05
#2015-12-29|1071.92
#2015-12-30|1071.29
#2015-12-31|1061.82
#2016-01-01|1061.82
#2016-01-04|1048.72
#2016-01-05|1055.35
#2016-01-06|1052.62
#2016-01-07|1045.81
#2016-01-08|1043.32
#2016-01-11|1044.76
#2016-01-12|1037.93
#2016-01-13|1041.76
#2016-01-14|1046.08
#2016-01-15|1035.48
#2016-01-18|1029.02
#2016-01-19|1043.07
#2016-01-20|1017.85
#2016-01-21|1017.50
#2016-01-22|1042.02
#2016-01-25|1036.21
#2016-01-26|1043.74
#2016-01-27|1052.09
#2016-01-28|1062.11
#2016-01-29|1078.96
#2016-02-01|1091.66
#2016-02-02|1091.13
#2016-02-03|1098.63
#2016-02-04|1100.26
#2016-02-05|1094.17
#2016-02-08|1086.24
#2016-02-09|1085.03
#2016-02-10|1078.35
#2016-02-11|1061.05
#2016-02-12|1060.93
#2016-02-15|1071.93
#2016-02-16|1072.23
#2016-02-17|1071.66
#2016-02-18|1087.11
#2016-02-19|1081.75
#2016-02-22|1092.70
#2016-02-23|1086.51
#2016-02-24|1082.12
#2016-02-25|1096.17
#2016-02-26|1078.34
#2016-02-29|1077.23
#2016-03-01|1078.96
#2016-03-02|1085.80
#2016-03-03|1094.52
#2016-03-04|1105.10
#2016-03-07|1104.70
#2016-03-08|1108.20
#2016-03-09|1112.21
#2016-03-10|1113.78
#2016-03-11|1123.88
#2016-03-14|1124.76
#2016-03-15|1123.22
#2016-03-16|1126.72
#2016-03-17|1147.51
#2016-03-18|1143.28
#2016-03-21|1140.01
#2016-03-22|1136.11
#2016-03-23|1136.33
#2016-03-24|1137.08
#2016-03-25|1137.94
#2016-03-28|1138.51
#2016-03-29|1151.41
#2016-03-30|1159.87
#2016-03-31|1160.95
#2016-04-01|1152.93
#2016-04-04|1153.35
#2016-04-05|1132.13
#2016-04-06|1134.79
#2016-04-07|1134.98
#2016-04-08|1143.52
#2016-04-11|1143.97
#2016-04-12|1148.73
#2016-04-13|1147.47
#2016-04-14|1149.07
#2016-04-15|1155.02
#2016-04-18|1156.99
#2016-04-19|1165.44
#2016-04-20|1149.18
#2016-04-21|1130.41
#2016-04-22|1132.34
#2016-04-25|1134.05
#2016-04-26|1139.15
#2016-04-27|1151.49
#2016-04-28|1153.08
#2016-04-29|1158.45
#2016-05-02|1163.22
#2016-05-03|1158.58
#2016-05-04|1161.73
#2016-05-05|1157.38
#2016-05-06|1153.23
#2016-05-09|1155.38
#2016-05-10|1160.91
#2016-05-11|1158.82
#2016-05-12|1164.39
#2016-05-13|1158.68
#2016-05-16|1159.57
#2016-05-17|1149.01
#2016-05-18|1133.90
#2016-05-19|1132.30
#2016-05-20|1138.92
#2016-05-23|1129.78
#2016-05-24|1142.07
#2016-05-25|1144.51
#2016-05-26|1154.91
#2016-05-27|1157.04
#2016-05-30|1157.51
#2016-05-31|1159.86
#2016-06-01|1157.40
#2016-06-02|1155.91
#2016-06-03|1173.76
#2016-06-06|1177.54
#2016-06-07|1182.40
#2016-06-08|1192.46
#2016-06-09|1195.54
#2016-06-10|1184.49
#2016-06-13|1175.45
#2016-06-14|1169.33
#2016-06-15|1166.08
#2016-06-16|1166.16
#2016-06-17|1176.69
#2016-06-20|1191.25
#2016-06-21|1191.72
#2016-06-22|1186.02
#2016-06-23|1193.42
#2016-06-24|1156.80
#2016-06-27|1160.19
#2016-06-28|1174.84
#2016-06-29|1195.24
#2016-06-30|1220.03
#2016-07-01|1220.63
#2016-07-04|1224.60
#2016-07-05|1223.49
#2016-07-06|1218.47
#2016-07-07|1207.28
#2016-07-08|1214.58
#2016-07-11|1218.09
#2016-07-12|1208.50
#2016-07-13|1219.30
#2016-07-14|1214.52
#2016-07-15|1216.41
#2016-07-18|1218.78
#2016-07-19|1214.91
#2016-07-20|1214.67
#2016-07-21|1219.37
#2016-07-22|1227.61
#2016-07-25|1228.12
#2016-07-26|1223.12
#2016-07-27|1212.61
#2016-07-28|1214.85
#2016-07-29|1225.19
#2016-08-01|1221.91
#2016-08-02|1215.72
#2016-08-03|1205.59
#2016-08-04|1206.42
#2016-08-05|1194.94
#2016-08-08|1195.10
#2016-08-09|1195.36
#2016-08-10|1193.37
#2016-08-11|1198.09
#2016-08-12|1200.37
#2016-08-15|1189.26
#2016-08-16|1176.92
#2016-08-17|1183.03
#2016-08-18|1194.24
#2016-08-19|1182.40
#2016-08-22|1186.06
#2016-08-23|1186.36
#2016-08-24|1182.95
#2016-08-25|1184.47
#2016-08-26|1171.15
#2016-08-29|1170.01
#2016-08-30|1161.25
#2016-08-31|1163.41
#2016-09-01|1162.08
#2016-09-02|1179.63
#2016-09-05|1183.48
#2016-09-06|1193.72
#2016-09-07|1197.36
#2016-09-08|1199.56
#2016-09-09|1167.71
#2016-09-12|1169.35
#2016-09-13|1153.75
#2016-09-14|1155.06
#2016-09-15|1159.75
#2016-09-16|1162.35
#2016-09-19|1174.65
#2016-09-20|1173.79
#2016-09-21|1188.18
#2016-09-22|1204.14
#2016-09-23|1198.13
#2016-09-26|1194.17
#2016-09-27|1187.57
#2016-09-28|1187.62
#2016-09-29|1182.01
#2016-09-30|1172.79
#2016-10-03|1162.07
#2016-10-04|1142.99
#2016-10-05|1133.71
#2016-10-06|1128.11
#2016-10-07|1120.89
#2016-10-10|1127.58
#2016-10-11|1116.92
#2016-10-12|1119.93
#2016-10-13|1129.40
#2016-10-14|1132.66
#2016-10-17|1133.77
#2016-10-18|1145.84
#2016-10-19|1146.88
#2016-10-20|1146.64
#2016-10-21|1140.76
#2016-10-24|1140.37
#2016-10-25|1142.66
#2016-10-26|1147.93
#2016-10-27|1142.37
#2016-10-28|1143.91
#2016-10-31|1158.12
#2016-11-01|1147.65
#2016-11-02|1134.05
#2016-11-03|1134.58
#2016-11-04|1130.64
#2016-11-07|1140.79
#2016-11-08|1147.30
#2016-11-09|1114.26
#2016-11-10|1085.12
#2016-11-11|1079.63
#2016-11-14|1067.41
#2016-11-15|1081.72
#2016-11-16|1075.54
#2016-11-17|1078.72
#2016-11-18|1069.21
#2016-11-21|1080.52
#2016-11-22|1084.97
#2016-11-23|1076.50
#2016-11-24|1076.71
#2016-11-25|1089.90
#2016-11-28|1104.25
#2016-11-29|1108.50
#2016-11-30|1087.19
#2016-12-01|1078.34
#2016-12-02|1084.74
#2016-12-05|1084.83
#2016-12-06|1094.34
#2016-12-07|1104.67
#2016-12-08|1107.02
#2016-12-09|1114.39
#2016-12-12|1125.29
#2016-12-13|1137.96
#2016-12-14|1124.51
#2016-12-15|1118.81
#2016-12-16|1126.20
#2016-12-19|1132.01
#2016-12-20|1132.27
#2016-12-21|1130.04
#2016-12-22|1130.82
#2016-12-23|1132.99
#2016-12-26|1132.68
#2016-12-27|1134.00
#2016-12-28|1124.15
#2016-12-29|1135.59
#2016-12-30|1134.27
#2017-01-02|1136.12
#2017-01-03|1128.26
#2017-01-04|1133.63
#2017-01-05|1140.19
#2017-01-06|1138.92
#2017-01-09|1128.16
#2017-01-10|1124.55
#2017-01-11|1128.09
#2017-01-12|1138.50
#2017-01-13|1139.31
#2017-01-16|1137.85
#2017-01-17|1149.73
#2017-01-18|1149.15
#2017-01-19|1137.88
#2017-01-20|1140.67
#2017-01-23|1138.54
#2017-01-24|1138.89
#2017-01-25|1137.60
#2017-01-26|1134.26
#2017-01-27|1134.55
#2017-01-30|1129.88
#2017-01-31|1143.02
#2017-02-01|1130.14
#2017-02-02|1138.56
#2017-02-03|1141.20
#2017-02-06|1135.79
#2017-02-07|1139.35
#2017-02-08|1152.26
#2017-02-09|1148.50
#2017-02-10|1153.57
#2017-02-13|1156.78
#2017-02-14|1149.86
#2017-02-15|1146.63
#2017-02-16|1156.38
#2017-02-17|1154.79
#2017-02-20|1157.16
#2017-02-21|1164.14
#2017-02-22|1165.96
#2017-02-23|1175.15
#2017-02-24|1182.90
#2017-02-27|1181.69
#2017-02-28|1188.23
#2017-03-01|1180.63
#2017-03-02|1188.41
#2017-03-03|1185.82
#2017-03-06|1185.58
#2017-03-07|1183.33
#2017-03-08|1170.47
#2017-03-09|1168.96
#2017-03-10|1174.88
#2017-03-13|1179.64
#2017-03-14|1177.00
#2017-03-15|1187.66
#2017-03-16|1190.33
#2017-03-17|1194.31
#2017-03-20|1191.39
#2017-03-21|1204.88
#2017-03-22|1208.51
#2017-03-23|1211.09
#2017-03-24|1215.36
#2017-03-27|1216.70
#2017-03-28|1218.22
#2017-03-29|1214.99
#2017-03-30|1209.77
#2017-03-31|1214.19
#2017-04-03|1211.79
#2017-04-04|1213.40
#2017-04-05|1219.37
#2017-04-06|1219.39
#2017-04-07|1216.26
#2017-04-10|1215.24
#2017-04-11|1216.90
#2017-04-12|1224.23
#2017-04-13|1220.94
#2017-04-14|1218.74
#2017-04-17|1225.99
#2017-04-18|1222.56
#2017-04-19|1215.06
#2017-04-20|1209.90
#2017-04-21|1213.32
#2017-04-24|1228.97
#2017-04-25|1227.37
#2017-04-26|1222.55
#2017-04-27|1223.75
#2017-04-28|1220.31
#2017-05-01|1217.09
#2017-05-02|1221.61
#2017-05-03|1219.37
#2017-05-04|1227.42
#2017-05-05|1234.90
#2017-05-08|1236.73
#2017-05-09|1230.04
#2017-05-10|1233.82
#2017-05-11|1230.56
#2017-05-12|1237.48
#2017-05-15|1242.93
#2017-05-16|1243.20
#2017-05-17|1245.91
#2017-05-18|1247.44
#2017-05-19|1256.34
#2017-05-22|1267.38
#2017-05-23|1272.55
#2017-05-24|1275.62
#2017-05-25|1284.85
#2017-05-26|1280.88
#2017-05-29|1280.03
#2017-05-30|1283.73
#2017-05-31|1291.37
#2017-06-01|1298.88
#2017-06-02|1299.30
#2017-06-05|1295.24
#2017-06-06|1296.40
#2017-06-07|1299.56
#2017-06-08|1295.04
#2017-06-09|1291.02
#2017-06-12|1285.30
#2017-06-13|1288.62
#2017-06-14|1297.51
#2017-06-15|1294.85
#2017-06-16|1303.44
#2017-06-19|1300.35
#2017-06-20|1294.64
#2017-06-21|1290.83
#2017-06-22|1286.49
#2017-06-23|1285.48
#2017-06-26|1293.88
#2017-06-27|1278.13
#2017-06-28|1274.47
#2017-06-29|1265.12
#2017-06-30|1258.84
#2017-07-03|1255.15
#2017-07-04|1252.29
#2017-07-05|1247.04
#2017-07-06|1245.86
#2017-07-07|1246.90
#2017-07-10|1247.54
#2017-07-11|1245.80
#2017-07-12|1259.08
#2017-07-13|1258.02
#2017-07-14|1266.25
#2017-07-17|1269.00
#2017-07-18|1274.04
#2017-07-19|1280.31
#2017-07-20|1287.17
#2017-07-21|1293.20
#2017-07-24|1284.17
#2017-07-25|1280.74
#2017-07-26|1287.43
#2017-07-27|1291.96
#2017-07-28|1289.42
#2017-07-31|1294.34
#2017-08-01|1305.36
#2017-08-02|1307.22
#2017-08-03|1312.39
#2017-08-04|1308.60
#2017-08-07|1310.30
#2017-08-08|1312.47
#2017-08-09|1308.18
#2017-08-10|1307.78
#2017-08-11|1301.47
#2017-08-14|1311.73
#2017-08-15|1312.79
#2017-08-16|1317.99
#2017-08-17|1315.98
#2017-08-18|1319.05
#2017-08-21|1322.29
#2017-08-22|1324.06
#2017-08-23|1326.15
#2017-08-24|1326.95
#2017-08-25|1331.46
#2017-08-28|1335.12
#2017-08-29|1332.70
#2017-08-30|1328.16
#2017-08-31|1330.32
#2017-09-01|1331.31
#2017-09-04|1328.91
#2017-09-05|1332.05
#2017-09-06|1331.05
#2017-09-07|1344.11
#2017-09-08|1347.29
#2017-09-11|1355.51
#2017-09-12|1338.59
#2017-09-13|1329.37
#2017-09-14|1331.75
#2017-09-15|1333.36
#2017-09-18|1325.14
#2017-09-19|1325.82
#2017-09-20|1321.51
#2017-09-21|1313.35
#2017-09-22|1309.74
#2017-09-25|1313.52
#2017-09-26|1308.97
#2017-09-27|1297.07
#2017-09-28|1298.17
#2017-09-29|1300.20
#2017-10-02|1301.15
#2017-10-03|1297.96
#2017-10-04|1299.48
#2017-10-05|1301.84
#2017-10-06|1298.12
#2017-10-09|1304.39
#2017-10-10|1314.03
#2017-10-11|1323.14
#2017-10-12|1329.76
#2017-10-13|1326.88
#2017-10-16|1322.72
#2017-10-17|1325.76
#2017-10-18|1325.58
#2017-10-19|1336.28
#2017-10-20|1334.36
#2017-10-23|1335.04
#2017-10-24|1334.39
#2017-10-25|1323.97
#2017-10-26|1327.22
#2017-10-27|1329.22
#2017-10-30|1332.64
#2017-10-31|1335.73
#2017-11-01|1332.60
#2017-11-02|1336.14
#2017-11-03|1338.32
#2017-11-06|1337.15
#2017-11-07|1346.88
#2017-11-08|1350.12
#2017-11-09|1347.64
#2017-11-10|1341.47
#2017-11-13|1343.89
#2017-11-14|1351.84
#2017-11-15|1343.65
#2017-11-16|1342.80
#2017-11-17|1332.30
#2017-11-20|1328.20
#2017-11-21|1330.78
#2017-11-22|1335.96
#2017-11-23|1337.85
#2017-11-24|1340.76
#2017-11-27|1344.33
#2017-11-28|1349.58
#2017-11-29|1355.11
#2017-11-30|1360.54
#2017-12-01|1353.02
#2017-12-04|1350.71
#2017-12-05|1344.16
#2017-12-06|1344.20
#2017-12-07|1346.75
#2017-12-08|1348.27
#2017-12-11|1350.91
#2017-12-12|1338.03
#2017-12-13|1332.89
#2017-12-14|1326.25
#2017-12-15|1328.46
#2017-12-18|1326.76
#2017-12-19|1309.59
#2017-12-20|1304.72
#2017-12-21|1295.85
#2017-12-22|1296.70
#2017-12-25|1297.00
#2017-12-26|1293.99
#2017-12-27|1297.69
#2017-12-28|1302.48
#2017-12-29|1304.82
#2018-01-01|1304.82
#2018-01-02|1299.43
#2018-01-03|1292.57
#2018-01-04|1295.52
#2018-01-05|1300.41
#2018-01-08|1304.39
#2018-01-09|1293.44
#2018-01-10|1281.66
#2018-01-11|1281.15
#2018-01-12|1279.98
#2018-01-15|1286.34
#2018-01-16|1286.49
#2018-01-17|1291.61
#2018-01-18|1283.00
#2018-01-19|1280.88
#2018-01-22|1283.59
#2018-01-23|1293.29
#2018-01-24|1289.22
#2018-01-25|1300.57
#2018-01-26|1298.96
#2018-01-29|1284.65
#2018-01-30|1281.84
#2018-01-31|1291.54
#2018-02-01|1280.27
#2018-02-02|1265.57
#2018-02-05|1244.92
#2018-02-06|1217.40
#2018-02-07|1220.45
#2018-02-08|1204.35
#2018-02-09|1209.46
#2018-02-12|1217.60
#2018-02-13|1218.61
#2018-02-14|1218.92
#2018-02-15|1234.24
#2018-02-16|1246.83
#2018-02-19|1245.84
#2018-02-20|1237.36
#2018-02-21|1224.07
#2018-02-22|1229.46
#2018-02-23|1256.81
#2018-02-26|1257.48
#2018-02-27|1242.64
#2018-02-28|1229.64
#2018-03-01|1225.68
#2018-03-02|1220.52
#2018-03-05|1237.20
#2018-03-06|1234.92
#2018-03-07|1231.18
#2018-03-08|1238.97
#2018-03-09|1241.41
#2018-03-12|1250.46
#2018-03-13|1254.63
#2018-03-14|1260.32
#2018-03-15|1258.36
#2018-03-16|1265.57
#2018-03-19|1257.75
#2018-03-20|1253.73
#2018-03-21|1254.24
#2018-03-22|1253.96
#2018-03-23|1244.91
#2018-03-26|1250.93
#2018-03-27|1264.28
#2018-03-28|1276.48
#2018-03-29|1277.91
#2018-03-30|1277.43
#2018-04-02|1272.83
#2018-04-03|1274.24
#2018-04-04|1277.06
#2018-04-05|1283.02
#2018-04-06|1280.60
#2018-04-09|1286.91
#2018-04-10|1282.18
#2018-04-11|1282.28
#2018-04-12|1274.06
#2018-04-13|1281.37
#2018-04-16|1291.49
#2018-04-17|1301.77
#2018-04-18|1303.78
#2018-04-19|1303.28
#2018-04-20|1292.75
#2018-04-23|1289.97
#2018-04-24|1296.49
#2018-04-25|1295.69
#2018-04-26|1307.97
#2018-04-27|1316.67
#2018-04-30|1317.38
#2018-05-01|1312.49
#2018-05-02|1315.60
#2018-05-03|1315.81
#2018-05-04|1322.10
#2018-05-07|1322.13
#2018-05-08|1302.06
#2018-05-09|1295.44
#2018-05-10|1301.38
#2018-05-11|1306.64
#2018-05-14|1309.51
#2018-05-15|1298.21
#2018-05-16|1283.18
#2018-05-17|1283.83
#2018-05-18|1284.31
#2018-05-21|1286.88
#2018-05-22|1289.67
#2018-05-23|1291.69
#2018-05-24|1293.74
#2018-05-25|1288.04
#2018-05-28|1286.42
#2018-05-29|1279.24
#2018-05-30|1289.08
#2018-05-31|1287.87
#2018-06-01|1276.74
#2018-06-04|1279.58
#2018-06-05|1269.64
#2018-06-06|1259.56
#2018-06-07|1267.33
#2018-06-08|1262.39
#2018-06-11|1265.17
#2018-06-12|1274.43
#2018-06-13|1271.71
#2018-06-14|1280.95
#2018-06-15|1282.92
#2018-06-18|1278.23
#2018-06-19|1281.31
#2018-06-20|1285.46
#2018-06-21|1281.48
#2018-06-22|1290.95
#2018-06-25|1299.05
#2018-06-26|1304.59
#2018-06-27|1307.86
#2018-06-28|1305.64
#2018-06-29|1310.00
#2018-07-02|1311.14
#2018-07-03|1320.59
#2018-07-04|1325.20
#2018-07-05|1335.15
#2018-07-06|1348.97
#2018-07-09|1325.03
#2018-07-10|1326.84
#2018-07-11|1327.52
#2018-07-12|1330.55
#2018-07-13|1329.69
#2018-07-16|1327.77
#2018-07-17|1327.55
#2018-07-18|1323.25
#2018-07-19|1325.94
#2018-07-20|1327.10
#2018-07-23|1322.22
#2018-07-24|1321.14
#2018-07-25|1322.48
#2018-07-26|1334.06
#2018-07-27|1333.07
#2018-07-30|1327.90
#2018-07-31|1335.59
#2018-08-01|1320.51
#2018-08-02|1319.70
#2018-08-03|1329.04
#2018-08-06|1329.92
#2018-08-07|1333.12
#2018-08-08|1327.73
#2018-08-09|1329.37
#2018-08-10|1316.28
#2018-08-13|1314.18
#2018-08-14|1320.01
#2018-08-15|1319.92
#2018-08-16|1332.27
#2018-08-17|1336.55
#2018-08-20|1334.54
#2018-08-21|1331.39
#2018-08-22|1326.88
#2018-08-23|1323.57
#2018-08-24|1327.38
#2018-08-27|1325.93
#2018-08-28|1324.95
#2018-08-29|1329.15
#2018-08-30|1327.31
#2018-08-31|1320.42
#2018-09-03|1319.20
#2018-09-04|1318.82
#2018-09-05|1346.28
#2018-09-06|1329.88
#2018-09-07|1321.86
#2018-09-10|1332.03
#2018-09-11|1330.92
#2018-09-12|1328.51
#2018-09-13|1335.18
#2018-09-14|1330.26
#2018-09-17|1336.74
#2018-09-18|1338.56
#2018-09-19|1317.97
#2018-09-20|1325.09
#2018-09-21|1331.46
#2018-09-24|1321.58
#2018-09-25|1312.64
#2018-09-26|1305.94
#2018-09-27|1311.96
#2018-09-28|1319.34
#2018-10-01|1315.46
#2018-10-02|1325.29
#2018-10-03|1318.55
#2018-10-04|1314.18
#2018-10-05|1324.86
#2018-10-08|1328.60
#2018-10-09|1332.58
#2018-10-10|1328.14
#2018-10-11|1303.12
#2018-10-12|1297.19
#2018-10-15|1300.68
#2018-10-16|1317.59
#2018-10-17|1314.79
#2018-10-18|1314.66
#2018-10-19|1331.61
#2018-10-22|1325.94
#2018-10-23|1314.34
#2018-10-24|1330.53
#2018-10-25|1318.53
#2018-10-26|1301.43
#2018-10-29|1314.22
#2018-10-30|1314.66
#2018-10-31|1305.04
#2018-11-01|1306.35
#2018-11-02|1301.48
#2018-11-05|1316.00
#2018-11-06|1325.94
#2018-11-07|1342.20
#2018-11-08|1341.85
#2018-11-09|1342.80
#2018-11-12|1339.78
#2018-11-13|1342.38
#2018-11-14|1339.37
#2018-11-15|1330.79
#2018-11-16|1344.11
#2018-11-19|1350.05
#2018-11-20|1345.48
#2018-11-21|1333.72
#2018-11-22|1332.12
#2018-11-23|1331.63
#2018-11-26|1340.63
#2018-11-27|1347.31
#2018-11-28|1344.18
#2018-11-29|1342.57
#2018-11-30|1351.85
#2018-12-03|1364.07
#2018-12-04|1364.09
#2018-12-05|1364.36
#2018-12-06|1360.47
#2018-12-07|1369.04
#2018-12-10|1362.36
#2018-12-11|1369.05
#2018-12-12|1377.64
#2018-12-13|1388.44
#2018-12-14|1383.84
#2018-12-17|1359.50
#2018-12-18|1345.42
#2018-12-19|1346.07
#2018-12-20|1346.57
#2018-12-21|1336.91
#2018-12-24|1301.89
#2018-12-25|1299.16
#2018-12-26|1310.71
#2018-12-27|1310.74
#2018-12-28|1316.75
#2018-12-31|1322.12
#2019-01-01|1322.12
#2019-01-02|1307.94
#2019-01-03|1312.66
#2019-01-04|1332.26
#2019-01-07|1329.63
#2019-01-08|1342.17
#2019-01-09|1340.78
#2019-01-10|1358.14
#2019-01-11|1354.26
#2019-01-14|1336.06
#2019-01-15|1346.21
#2019-01-16|1348.07
#2019-01-17|1353.74
#2019-01-18|1359.35
#2019-01-21|1355.45
#2019-01-22|1356.91
#2019-01-23|1367.66
#2019-01-24|1377.11
#2019-01-25|1367.60
#2019-01-28|1362.68
#2019-01-29|1372.61
#2019-01-30|1376.87
#2019-01-31|1396.84
#2019-02-01|1390.78
#2019-02-04|1391.47
#2019-02-05|1397.04
#2019-02-06|1392.64
#2019-02-07|1398.70
#2019-02-08|1399.71
#2019-02-11|1399.16
#2019-02-12|1405.54
#2019-02-13|1402.15
#2019-02-14|1400.59
#2019-02-15|1404.00
#2019-02-18|1407.07
#2019-02-19|1415.55
#2019-02-20|1422.27
#2019-02-21|1428.96
#2019-02-22|1435.10
#2019-02-25|1428.31
#2019-02-26|1430.44
#2019-02-27|1432.03
#2019-02-28|1432.60
#2019-03-01|1433.52
#2019-03-04|1431.85
#2019-03-05|1429.26
#2019-03-06|1430.53
#2019-03-07|1437.59
#2019-03-08|1437.36
#2019-03-11|1446.81
#2019-03-12|1457.44
#2019-03-13|1457.91
#2019-03-14|1457.60
#2019-03-15|1464.73
#2019-03-18|1464.83
#2019-03-19|1454.43
#2019-03-20|1455.16
#2019-03-21|1466.90
#2019-03-22|1472.70
#2019-03-25|1472.51
#2019-03-26|1480.23
#2019-03-27|1472.31
#2019-03-28|1456.57
#2019-03-29|1459.64
#2019-04-01|1453.81
#2019-04-02|1451.97
#2019-04-03|1456.07
#2019-04-04|1449.99
#2019-04-05|1457.39
#2019-04-08|1451.67
#2019-04-09|1451.57
#2019-04-10|1450.33
#2019-04-11|1451.12
#2019-04-12|1453.59
#2019-04-15|1454.31
#2019-04-16|1437.54
#2019-04-17|1433.98
#2019-04-18|1432.33
#2019-04-19|1431.73
#2019-04-22|1431.29
#2019-04-23|1435.21
#2019-04-24|1434.99
#2019-04-25|1439.89
#2019-04-26|1444.33
#2019-04-29|1437.43
#2019-04-30|1455.40
#2019-05-01|1447.45
#2019-05-02|1439.11
#2019-05-03|1447.64
#2019-05-06|1440.60
#2019-05-07|1439.39
#2019-05-08|1421.87
#2019-05-09|1417.43
#2019-05-10|1438.28
#2019-05-13|1448.61
#2019-05-14|1442.42
#2019-05-15|1441.53
#2019-05-16|1447.34
#2019-05-17|1450.01
#2019-05-20|1452.83
#2019-05-21|1454.91
#2019-05-22|1462.06
#2019-05-23|1464.98
#2019-05-24|1470.55
#2019-05-27|1471.61
#2019-05-28|1454.93
#2019-05-29|1435.92
#2019-05-30|1429.81
#2019-05-31|1437.23
#2019-06-03|1452.23
#2019-06-04|1454.74
#2019-06-05|1479.33
#2019-06-06|1490.19
#2019-06-07|1490.82
#2019-06-10|1483.39
#2019-06-11|1477.05
#2019-06-12|1489.94
#2019-06-13|1488.88
#2019-06-14|1497.12
#2019-06-17|1489.71
#2019-06-18|1492.83
#2019-06-19|1500.10
#2019-06-20|1510.88
#2019-06-21|1517.05
#2019-06-24|1518.32
#2019-06-25|1510.40
#2019-06-26|1484.47
#2019-06-27|1483.79
#2019-06-28|1490.64
#2019-07-01|1487.18
#2019-07-02|1505.69
#2019-07-03|1520.11
#2019-07-04|1519.70
#2019-07-05|1510.74
#2019-07-08|1508.02
#2019-07-09|1508.09
#2019-07-10|1512.44
#2019-07-11|1514.81
#2019-07-12|1508.22
#2019-07-15|1512.13
#2019-07-16|1502.29
#2019-07-17|1507.76
#2019-07-18|1514.52
#2019-07-19|1500.91
#2019-07-22|1499.03
#2019-07-23|1492.75
#2019-07-24|1494.49
#2019-07-25|1491.35
#2019-07-26|1492.65
#2019-07-29|1500.79
#2019-07-30|1488.55
#2019-07-31|1485.01
#2019-08-01|1491.27
#2019-08-02|1492.45
#2019-08-05|1474.01
#2019-08-06|1483.48
#2019-08-07|1490.12
#2019-08-08|1499.62
#2019-08-09|1497.46
#2019-08-12|1496.34
#2019-08-13|1495.42
#2019-08-14|1482.70
#2019-08-15|1495.33
#2019-08-16|1507.03
#2019-08-19|1518.91
#2019-08-20|1511.87
#2019-08-21|1518.23
#2019-08-22|1515.21
#2019-08-23|1506.17
#2019-08-26|1515.58
#2019-08-27|1522.10
#2019-08-28|1520.10
#2019-08-29|1529.43
#2019-08-30|1530.54
#2019-09-02|1530.14
#2019-09-03|1549.17
#2019-09-04|1557.04
#2019-09-05|1543.87
#2019-09-06|1537.82
#2019-09-09|1526.27
#2019-09-10|1525.82
#2019-09-11|1537.17
#2019-09-12|1547.38
#2019-09-13|1543.64
#2019-09-16|1540.40
#2019-09-17|1554.22
#2019-09-18|1562.83
#2019-09-19|1568.48
#2019-09-20|1570.73
#2019-09-23|1572.71
#2019-09-24|1587.76
#2019-09-25|1582.93
#2019-09-26|1592.28
#2019-09-27|1585.66
#2019-09-30|1586.07
#2019-10-01|1582.46
#2019-10-02|1563.33
#2019-10-03|1566.99
#2019-10-04|1585.26
#2019-10-07|1584.48
#2019-10-08|1568.90
#2019-10-09|1573.66
#2019-10-10|1571.50
#2019-10-11|1578.03
#2019-10-14|1570.00
#2019-10-15|1571.66
#2019-10-16|1573.14
#2019-10-17|1575.30
#2019-10-18|1580.40
#2019-10-21|1585.51
#2019-10-22|1591.76
#2019-10-23|1593.94
#2019-10-24|1599.83
#2019-10-25|1586.74
#2019-10-28|1572.37
#2019-10-29|1571.58
#2019-10-30|1583.11
#2019-10-31|1591.65
#2019-11-01|1589.62
#2019-11-04|1575.98
#2019-11-05|1558.98
#2019-11-06|1564.32
#2019-11-07|1543.05
#2019-11-08|1541.02
#2019-11-11|1534.39
#2019-11-12|1536.86
#2019-11-13|1549.48
#2019-11-14|1549.96
#2019-11-15|1555.59
#2019-11-18|1563.38
#2019-11-19|1558.13
#2019-11-20|1561.39
#2019-11-21|1556.72
#2019-11-22|1554.97
#2019-11-25|1555.74
#2019-11-26|1559.23
#2019-11-27|1563.67
#2019-11-28|1562.91
#2019-11-29|1561.09
#2019-12-02|1545.33
#2019-12-03|1551.08
#2019-12-04|1561.99
#2019-12-05|1563.77
#2019-12-06|1564.36
#2019-12-09|1559.69
#2019-12-10|1559.12
#2019-12-11|1569.30
#2019-12-12|1562.45
#2019-12-13|1582.56
#2019-12-16|1601.01
#2019-12-17|1606.79
#2019-12-18|1608.33
#2019-12-19|1608.02
#2019-12-20|1619.23
#2019-12-23|1607.62
#2019-12-24|1607.84
#2019-12-25|1607.23
#2019-12-26|1609.70
#2019-12-27|1618.32
#2019-12-30|1616.48
#2019-12-31|1619.78
#2020-01-01|1619.78
#2020-01-02|1608.72
#2020-01-03|1607.20
#2020-01-06|1606.78
#2020-01-07|1600.77
#2020-01-08|1598.42
#2020-01-09|1603.61
#2020-01-10|1610.66
#2020-01-13|1619.81
#2020-01-14|1623.31
#2020-01-15|1643.66
#2020-01-16|1655.13
#2020-01-17|1667.24
#2020-01-20|1669.56
#2020-01-21|1675.91
#2020-01-22|1680.24
#2020-01-23|1691.19
#2020-01-24|1700.85
#2020-01-27|1691.64
#2020-01-28|1698.34
#2020-01-29|1702.99
#2020-01-30|1711.64
#2020-01-31|1705.41
#2020-02-03|1709.48
#2020-02-04|1697.56
#2020-02-05|1705.13
#2020-02-06|1710.79
#2020-02-07|1706.85
#2020-02-10|1709.08
#2020-02-11|1718.79
#2020-02-12|1715.70
#2020-02-13|1727.57
#2020-02-14|1741.55
#2020-02-17|1746.24
#2020-02-18|1758.23
#2020-02-19|1750.44
#2020-02-20|1746.78
#2020-02-21|1750.35
#2020-02-24|1722.43
#2020-02-25|1686.24
#2020-02-26|1680.33
#2020-02-27|1627.30
#2020-02-28|1568.91
#2020-03-02|1636.86
#2020-03-03|1636.10
#2020-03-04|1709.60
#2020-03-05|1694.44
#2020-03-06|1670.25
#2020-03-09|1577.02
#2020-03-10|1562.76
#2020-03-11|1505.98
#2020-03-12|1338.76
#2020-03-13|1391.96
#2020-03-16|1277.86
#2020-03-17|1395.55
#2020-03-18|1340.73
#2020-03-19|1294.52
#2020-03-20|1223.80
#2020-03-23|1161.12
#2020-03-24|1261.09
#2020-03-25|1303.25
#2020-03-26|1386.81
#2020-03-27|1387.58
#2020-03-30|1426.63
#2020-03-31|1392.40
#2020-04-01|1322.79
#2020-04-02|1344.10
#2020-04-03|1310.55
#2020-04-06|1383.60
#2020-04-07|1381.60
#2020-04-08|1427.46
#2020-04-09|1483.80
#2020-04-10|1485.71
#2020-04-13|1454.13
#2020-04-14|1484.77
#2020-04-15|1440.15
#2020-04-16|1440.72
#2020-04-17|1477.25
#2020-04-20|1437.61
#2020-04-21|1410.61
#2020-04-22|1444.98
#2020-04-23|1431.57
#2020-04-24|1433.38
#2020-04-27|1452.65
#2020-04-28|1461.25
#2020-04-29|1463.78
#2020-04-30|1439.78
#2020-05-01|1416.15
#2020-05-04|1408.13
#2020-05-05|1422.58
#2020-05-06|1389.38
#2020-05-07|1391.53
#2020-05-08|1419.25
#2020-05-11|1409.81
#2020-05-12|1406.04
#2020-05-13|1392.65
#2020-05-14|1390.39
#2020-05-15|1377.57
#2020-05-18|1427.56
#2020-05-19|1412.92
#2020-05-20|1424.57
#2020-05-21|1411.75
#2020-05-22|1414.93
#2020-05-25|1421.35
#2020-05-26|1439.11
#2020-05-27|1451.61
#2020-05-28|1489.01
#2020-05-29|1497.46
#2020-06-01|1513.99
#2020-06-02|1529.67
#2020-06-03|1556.97
#2020-06-04|1536.66
#2020-06-05|1551.22
#2020-06-08|1580.04
#2020-06-09|1558.47
#2020-06-10|1549.29
#2020-06-11|1492.22
#2020-06-12|1488.72
#2020-06-15|1493.11
#2020-06-16|1508.78
#2020-06-17|1507.08
#2020-06-18|1506.29
#2020-06-19|1482.76
#2020-06-22|1492.36
#2020-06-23|1492.34
#2020-06-24|1468.55
#2020-06-25|1457.45
#2020-06-26|1444.72
#2020-06-29|1466.24
#2020-06-30|1472.80
#2020-07-01|1493.40
#2020-07-02|1506.35
#2020-07-03|1504.99
#2020-07-06|1500.90
#2020-07-07|1491.77
#2020-07-08|1502.90
#2020-07-09|1479.89
#2020-07-10|1501.90
#2020-07-13|1509.66
#2020-07-14|1515.85
#2020-07-15|1520.49
#2020-07-16|1533.42
#2020-07-17|1556.66
#2020-07-20|1547.77
#2020-07-21|1556.38
#2020-07-22|1569.81
#2020-07-23|1568.99
#2020-07-24|1558.97
#2020-07-27|1552.37
#2020-07-28|1568.71
#2020-07-29|1575.36
#2020-07-30|1563.58
#2020-07-31|1566.86
#2020-08-03|1561.15
#2020-08-04|1570.71
#2020-08-05|1560.54
#2020-08-06|1560.42
#2020-08-07|1578.05
#2020-08-10|1579.94
#2020-08-11|1564.79
#2020-08-12|1590.19
#2020-08-13|1584.56
#2020-08-14|1571.04
#2020-08-17|1569.41
#2020-08-18|1562.70
#2020-08-19|1559.51
#2020-08-20|1541.64
#2020-08-21|1541.58
#2020-08-24|1560.00
#2020-08-25|1549.27
#2020-08-26|1535.23
#2020-08-27|1531.60
#2020-08-28|1538.21
#2020-08-31|1545.77
#2020-09-01|1533.01
#2020-09-02|1565.57
#2020-09-03|1549.72
#2020-09-04|1530.22
#2020-09-07|1540.47
#2020-09-08|1526.54
#2020-09-09|1545.01
#2020-09-10|1526.75
#2020-09-11|1528.04
#2020-09-14|1541.29
#2020-09-15|1549.35
#2020-09-16|1546.98
#2020-09-17|1533.87
#2020-09-18|1519.06
#2020-09-21|1500.69
#2020-09-22|1504.56
#2020-09-23|1493.26
#2020-09-24|1496.63
#2020-09-25|1515.84
#2020-09-28|1526.15
#2020-09-29|1529.37
#2020-09-30|1535.60
#2020-10-01|1551.30
#2020-10-02|1563.05
#2020-10-05|1578.23
#2020-10-06|1585.78
#2020-10-07|1596.14
#2020-10-08|1614.09
#2020-10-09|1614.39
#2020-10-12|1628.65
#2020-10-13|1618.20
#2020-10-14|1620.18
#2020-10-15|1606.42
#2020-10-16|1620.27
#2020-10-19|1610.76
#2020-10-20|1616.31
#2020-10-21|1612.51
#2020-10-22|1620.62
#2020-10-23|1628.01
#2020-10-26|1621.18
#2020-10-27|1614.95
#2020-10-28|1565.28
#2020-10-29|1560.36
#2020-10-30|1552.03
#2020-11-02|1581.46
#2020-11-03|1611.69
#2020-11-04|1603.87
#2020-11-05|1630.03
#2020-11-06|1629.08
#2020-11-09|1654.92
#2020-11-10|1674.47
#2020-11-11|1689.58
#2020-11-12|1667.76
#2020-11-13|1678.65
#2020-11-16|1688.79
#2020-11-17|1670.66
#2020-11-18|1652.06
#2020-11-19|1641.46
#2020-11-20|1647.75
#2020-11-23|1642.44
#2020-11-24|1659.42
#2020-11-25|1665.23
#2020-11-26|1663.84
#2020-11-27|1659.94
#2020-11-30|1636.89
#2020-12-01|1643.88
#2020-12-02|1648.83
#2020-12-03|1641.20
#2020-12-04|1630.56
#2020-12-07|1632.09
#2020-12-08|1631.52
#2020-12-09|1631.12
#2020-12-10|1628.17
#2020-12-11|1624.57
#2020-12-14|1623.65
#2020-12-15|1640.45
#2020-12-16|1636.48
#2020-12-17|1650.55
#2020-12-18|1640.33
#2020-12-21|1615.92
#2020-12-22|1619.89
#2020-12-23|1628.43
#2020-12-24|1635.29
#2020-12-25|1635.37
#2020-12-28|1650.17
#2020-12-29|1652.48
#2020-12-30|1659.07
#2020-12-31|1669.32
#2021-01-01|1669.32
#2021-01-04|1655.91
#2021-01-05|1651.35
#2021-01-06|1695.36
#2021-01-07|1685.65
#2021-01-08|1704.74
#2021-01-11|1683.74
#2021-01-12|1674.06
#2021-01-13|1693.43
#2021-01-14|1686.70
#2021-01-15|1686.70
#2021-01-18|1683.58
#2021-01-19|1685.80
#2021-01-20|1690.63
#2021-01-21|1686.24
#2021-01-22|1686.33
#2021-01-25|1699.93
#2021-01-26|1692.10
#2021-01-27|1651.99
#2021-01-28|1666.66
#2021-01-29|1650.32
#2021-02-01|1658.54
#2021-02-02|1666.60
#2021-02-03|1670.77
#2021-02-04|1673.03
#2021-02-05|1678.59
#2021-02-08|1668.93
#2021-02-09|1665.25
#2021-02-10|1670.35
#2021-02-11|1668.79
#2021-02-12|1660.23
#2021-02-15|1662.40
#2021-02-16|1643.53
#2021-02-17|1640.39
#2021-02-18|1641.76
#2021-02-19|1628.23
#2021-02-22|1602.70
#2021-02-23|1610.04
#2021-02-24|1598.99
#2021-02-25|1592.09
#2021-02-26|1561.55
#2021-03-01|1583.79
#2021-03-02|1578.07
#2021-03-03|1556.61
#2021-03-04|1562.30
#2021-03-05|1572.68
#2021-03-08|1592.48
#2021-03-09|1615.75
#2021-03-10|1627.26
#2021-03-11|1634.81
#2021-03-12|1644.03
#2021-03-15|1659.34
#2021-03-16|1663.25
#2021-03-17|1637.01
#2021-03-18|1634.42
#2021-03-19|1643.77
#2021-03-22|1646.52
#2021-03-23|1663.51
#2021-03-24|1659.23
#2021-03-25|1672.35
#2021-03-26|1680.91
#2021-03-29|1692.57
#2021-03-30|1677.15
#2021-03-31|1688.90
#2021-04-01|1688.99
#2021-04-02|1688.11
#2021-04-05|1702.02
#2021-04-06|1711.09
#2021-04-07|1713.95
#2021-04-08|1718.30
#2021-04-09|1717.68
#2021-04-12|1721.45
#2021-04-13|1731.61
#2021-04-14|1733.21
#2021-04-15|1746.03
#2021-04-16|1755.83
#2021-04-19|1752.49
#2021-04-20|1760.47
#2021-04-21|1749.37
#2021-04-22|1752.97
#2021-04-23|1753.37
#2021-04-26|1746.41
#2021-04-27|1737.22
#2021-04-28|1733.04
#2021-04-29|1739.10
#2021-04-30|1743.59
#2021-05-03|1750.92
#2021-05-04|1738.65
#2021-05-05|1726.32
#2021-05-06|1738.95
#2021-05-07|1752.46
#2021-05-10|1763.01
#2021-05-11|1738.55
#2021-05-12|1707.58
#2021-05-13|1730.29
#2021-05-14|1746.97
#2021-05-17|1736.93
#2021-05-18|1743.05
#2021-05-19|1735.72
#2021-05-20|1752.14
#2021-05-21|1759.11
#2021-05-24|1758.36
#2021-05-25|1746.84
#2021-05-26|1745.76
#2021-05-27|1734.19
#2021-05-28|1740.79
#2021-05-31|1735.17
#2021-06-01|1732.11
#2021-06-02|1732.31
#2021-06-03|1731.66
#2021-06-04|1733.49
#2021-06-07|1738.04
#2021-06-08|1733.18
#2021-06-09|1740.07
#2021-06-10|1743.96
#2021-06-11|1749.48
#2021-06-14|1757.52
#2021-06-15|1759.91
#2021-06-16|1749.58
#2021-06-17|1740.35
#2021-06-18|1703.26
#2021-06-21|1718.91
#2021-06-22|1713.10
#2021-06-23|1697.77
#2021-06-24|1699.44
#2021-06-25|1710.67
#2021-06-28|1717.01
#2021-06-29|1700.70
#2021-06-30|1690.04
#2021-07-01|1704.99
#2021-07-02|1708.99
#2021-07-05|1711.18
#2021-07-06|1716.65
#2021-07-07|1728.30
#2021-07-08|1716.47
#2021-07-09|1722.07
#2021-07-12|1731.18
#2021-07-13|1721.83
#2021-07-14|1726.93
#2021-07-15|1733.34
#2021-07-16|1744.98
#2021-07-19|1715.31
#2021-07-20|1718.72
#2021-07-21|1717.64
#2021-07-22|1725.82
#2021-07-23|1741.03
#2021-07-26|1741.73
#2021-07-27|1758.19
#2021-07-28|1754.27
#2021-07-29|1760.46
#2021-07-30|1745.15
#2021-08-02|1755.17
#2021-08-03|1762.85
#2021-08-04|1762.75
#2021-08-05|1772.34
#2021-08-06|1767.13
#2021-08-09|1769.55
#2021-08-10|1771.11
#2021-08-11|1785.25
#2021-08-12|1783.66
#2021-08-13|1796.23
#2021-08-16|1802.94
#2021-08-17|1799.62
#2021-08-18|1800.45
#2021-08-19|1805.49
#2021-08-20|1824.53
#2021-08-23|1812.71
#2021-08-24|1806.51
#2021-08-25|1803.55
#2021-08-26|1796.46
#2021-08-27|1796.10
#2021-08-30|1801.53
#2021-08-31|1801.71
#2021-09-01|1823.40
#2021-09-02|1833.02
#2021-09-03|1822.77
#2021-09-06|1819.09
#2021-09-07|1797.87
#2021-09-08|1815.78
#2021-09-09|1810.70
#2021-09-10|1791.42
#2021-09-13|1797.24
#2021-09-14|1792.77
#2021-09-15|1777.65
#2021-09-16|1765.02
#2021-09-17|1741.92
#2021-09-20|1735.67
#2021-09-21|1737.84
#2021-09-22|1737.87
#2021-09-23|1738.33
#2021-09-24|1728.35
#2021-09-27|1713.80
#2021-09-28|1689.05
#2021-09-29|1698.37
#2021-09-30|1680.91
#2021-10-01|1686.33
#2021-10-04|1700.25
#2021-10-05|1703.93
#2021-10-06|1714.92
#2021-10-07|1720.20
#2021-10-08|1711.22
#2021-10-11|1691.64
#2021-10-12|1701.17
#2021-10-13|1720.56
#2021-10-14|1737.72
#2021-10-15|1735.81
#2021-10-18|1724.77
#2021-10-19|1745.63
#2021-10-20|1770.53
#2021-10-21|1770.42
#2021-10-22|1778.04
#2021-10-25|1767.42
#2021-10-26|1775.63
#2021-10-27|1771.32
#2021-10-28|1786.87
#2021-10-29|1773.81
#2021-11-01|1784.06
#2021-11-02|1784.20
#2021-11-03|1775.65
#2021-11-04|1772.03
#2021-11-05|1778.37
#2021-11-08|1764.51
#2021-11-09|1765.24
#2021-11-10|1776.61
#2021-11-11|1767.55
#2021-11-12|1766.29
#2021-11-15|1783.18
#2021-11-16|1774.15
#2021-11-17|1774.70
#2021-11-18|1768.52
#2021-11-19|1769.48
#2021-11-22|1770.52
#2021-11-23|1771.25
#2021-11-24|1774.45
#2021-11-25|1783.95
#2021-11-26|1755.58
#2021-11-29|1773.10
#2021-11-30|1733.40
#2021-12-01|1742.43
#2021-12-02|1749.94
#2021-12-03|1757.35
#2021-12-06|1784.11
#2021-12-07|1798.09
#2021-12-08|1798.62
#2021-12-09|1794.59
#2021-12-10|1799.51
#2021-12-13|1809.37
#2021-12-14|1798.93
#2021-12-15|1820.58
#2021-12-16|1831.95
#2021-12-17|1814.15
#2021-12-20|1809.87
#2021-12-21|1817.01
#2021-12-22|1826.47
#2021-12-23|1829.04
#2021-12-24|1829.29
#2021-12-27|1833.57
#2021-12-28|1849.89
#2021-12-29|1860.63
#2021-12-30|1863.24
#2021-12-31|1869.34
#2022-01-03|1856.08
#2022-01-04|1854.12
#2022-01-05|1843.77
#2022-01-06|1823.44
#2022-01-07|1831.00
#2022-01-10|1819.78
#2022-01-11|1813.30
#2022-01-12|1821.64
#2022-01-13|1831.10
#2022-01-14|1819.38
#2022-01-17|1820.43
#2022-01-18|1800.49
#2022-01-19|1803.52
#2022-01-20|1812.24
#2022-01-21|1800.30
#2022-01-24|1778.19
#2022-01-25|1757.24
#2022-01-26|1756.03
#2022-01-27|1764.25
#2022-01-28|1775.59
#2022-01-31|1799.93
#2022-02-01|1790.42
#2022-02-02|1810.53
#2022-02-03|1801.99
#2022-02-04|1785.95
#2022-02-07|1780.52
#2022-02-08|1780.75
#2022-02-09|1794.78
#2022-02-10|1767.19
#2022-02-11|1758.00
#2022-02-14|1734.26
#2022-02-15|1737.30
#2022-02-16|1741.95
#2022-02-17|1746.55
#2022-02-18|1738.90
#2022-02-21|1731.56
#2022-02-22|1728.66
#2022-02-23|1710.79
#2022-02-24|1707.61
#2022-02-25|1766.89
#2022-02-28|1783.72
#2022-03-01|1751.92
#2022-03-02|1754.66
#2022-03-03|1760.44
#2022-03-04|1775.93
#2022-03-07|1785.28
#2022-03-08|1768.31
#2022-03-09|1786.65
#2022-03-10|1788.04
#2022-03-11|1781.98
#2022-03-14|1784.33
#2022-03-15|1800.56
#2022-03-16|1798.63
#2022-03-17|1815.57
#2022-03-18|1804.56
#2022-03-21|1809.32
#2022-03-22|1809.85
#2022-03-23|1798.60
#2022-03-24|1811.62
#2022-03-25|1831.02
#2022-03-28|1842.69
#2022-03-29|1866.33
#2022-03-30|1884.12
#2022-03-31|1880.28
#2022-04-01|1893.53
#2022-04-04|1885.60
#2022-04-05|1900.97
#2022-04-06|1923.53
#2022-04-07|1918.86
#2022-04-08|1929.18
#2022-04-11|1907.18
#2022-04-12|1905.11
#2022-04-13|1898.61
#2022-04-14|1896.46
#2022-04-15|1896.45
#2022-04-18|1889.61
#2022-04-19|1895.14
#2022-04-20|1916.12
#2022-04-21|1893.05
#2022-04-22|1862.90
#2022-04-25|1853.93
#2022-04-26|1842.60
#2022-04-27|1835.55
#2022-04-28|1856.86
#2022-04-29|1817.53
#2022-05-02|1794.41
#2022-05-03|1801.32
#2022-05-04|1827.15
#2022-05-05|1806.29
#2022-05-06|1814.21
#2022-05-09|1791.12
#2022-05-10|1777.92
#2022-05-11|1796.08
#2022-05-12|1767.17
#2022-05-13|1791.04
#2022-05-16|1801.50
#2022-05-17|1824.15
#2022-05-18|1812.46
#2022-05-19|1811.93
#2022-05-20|1822.63
#2022-05-23|1845.11
#2022-05-24|1861.53
#2022-05-25|1868.14
#2022-05-26|1869.06
#2022-05-27|1885.01
#2022-05-30|1886.30
#2022-05-31|1863.42
#2022-06-01|1852.10
#2022-06-02|1865.44
#2022-06-03|1861.11
#2022-06-06|1870.10
#2022-06-07|1877.71
#2022-06-08|1848.40
#2022-06-09|1810.19
#2022-06-10|1784.28
#2022-06-13|1716.21
#2022-06-14|1674.44
#2022-06-15|1686.49
#2022-06-16|1656.41
#2022-06-17|1643.51
#2022-06-20|1651.38
#2022-06-21|1668.48
#2022-06-22|1677.15
#2022-06-23|1703.72
#2022-06-24|1731.80
#2022-06-27|1742.08
#2022-06-28|1740.59
#2022-06-29|1736.17
#2022-06-30|1737.83
#2022-07-01|1773.72
#2022-07-04|1774.39
#2022-07-05|1719.70
#2022-07-06|1731.67
#2022-07-07|1737.17
#2022-07-08|1733.30
#2022-07-11|1739.54
#2022-07-12|1732.03
#2022-07-13|1728.14
#2022-07-14|1716.00
#2022-07-15|1726.97
#2022-07-18|1720.27
#2022-07-19|1735.85
#2022-07-20|1717.59
#2022-07-21|1716.30
#2022-07-22|1737.33
#2022-07-25|1751.65
#2022-07-26|1756.96
#2022-07-27|1762.95
#2022-07-28|1814.68
#2022-07-29|1832.57
#2022-08-01|1836.52
#2022-08-02|1831.52
#2022-08-03|1833.72
#2022-08-04|1843.39
#2022-08-05|1834.76
#2022-08-08|1846.90
#2022-08-09|1862.08
#2022-08-10|1874.74
#2022-08-11|1871.71
#2022-08-12|1890.45
#2022-08-15|1902.55
#2022-08-16|1911.47
#2022-08-17|1906.94
#2022-08-18|1907.23
#2022-08-19|1899.64
#2022-08-22|1879.28
#2022-08-23|1869.37
#2022-08-24|1874.51
#2022-08-25|1883.67
#2022-08-26|1856.03
#2022-08-29|1850.64
#2022-08-30|1825.66
#2022-08-31|1809.56
#2022-09-01|1817.69
#2022-09-02|1813.75
#2022-09-05|1809.41
#2022-09-06|1807.28
#2022-09-07|1855.11
#2022-09-08|1856.44
#2022-09-09|1868.65
#2022-09-12|1889.69
#2022-09-13|1849.48
#2022-09-14|1851.18
#2022-09-15|1815.11
#2022-09-16|1809.73
#2022-09-19|1825.86
#2022-09-20|1800.23
#2022-09-21|1784.11
#2022-09-22|1770.21
#2022-09-23|1740.22
#2022-09-26|1700.24
#2022-09-27|1667.21
#2022-09-28|1681.80
#2022-09-29|1632.58
#2022-09-30|1612.37
#2022-10-03|1655.00
#2022-10-04|1691.68
#2022-10-05|1656.71
#2022-10-06|1606.87
#2022-10-07|1575.78
#2022-10-10|1570.58
#2022-10-11|1561.32
#2022-10-12|1518.52
#2022-10-13|1548.74
#2022-10-14|1537.44
#2022-10-17|1573.13
#2022-10-18|1594.64
#2022-10-19|1578.48
#2022-10-20|1551.00
#2022-10-21|1562.47
#2022-10-24|1584.83
#2022-10-25|1618.37
#2022-10-26|1622.37
#2022-10-27|1632.42
#2022-10-28|1658.95
#2022-10-31|1648.78
#2022-11-01|1652.70
#2022-11-02|1641.71
#2022-11-03|1639.92
#2022-11-04|1652.79
#2022-11-07|1639.54
#2022-11-08|1656.83
#2022-11-09|1647.32
#2022-11-10|1722.55
#2022-11-11|1707.89
#2022-11-14|1694.23
#2022-11-15|1710.47
#2022-11-16|1722.64
#2022-11-17|1699.51
#2022-11-18|1731.43
#2022-11-21|1732.89
#2022-11-22|1748.72
#2022-11-23|1764.97
#2022-11-24|1771.99
#2022-11-25|1780.02
#2022-11-28|1760.94
#2022-11-29|1747.23
#2022-11-30|1778.86
#2022-12-01|1793.15
#2022-12-02|1786.41
#2022-12-05|1780.78
#2022-12-06|1782.36
#2022-12-07|1777.03
#2022-12-08|1782.14
#2022-12-09|1782.52
#2022-12-12|1804.27
#2022-12-13|1816.88
#2022-12-14|1818.87
#2022-12-15|1790.76
#2022-12-16|1759.78
#2022-12-19|1751.33
#2022-12-20|1754.88
#2022-12-21|1776.27
#2022-12-22|1763.81
#2022-12-23|1777.28
#2022-12-26|1776.56
#2022-12-27|1783.54
#2022-12-28|1770.41
#2022-12-29|1785.70
#2022-12-30|1769.16
#2023-01-02|1773.11
#2023-01-03|1769.43
#2023-01-04|1785.94
#2023-01-05|1751.04
#2023-01-06|1785.48
#2023-01-09|1796.28
#2023-01-10|1791.98
#2023-01-11|1809.74
#2023-01-12|1808.42
#2023-01-13|1805.63
#2023-01-16|1806.13
#2023-01-17|1804.41
#2023-01-18|1775.45
#2023-01-19|1758.65
#2023-01-20|1767.83
#2023-01-23|1771.74
#2023-01-24|1780.10
#2023-01-25|1768.98
#2023-01-26|1767.70
#2023-01-27|1766.54
#2023-01-30|1762.06
#2023-01-31|1770.07
#2023-02-01|1774.49
#2023-02-02|1781.59
#2023-02-03|1751.39
#2023-02-06|1755.13
#2023-02-07|1751.63
#2023-02-08|1735.33
#2023-02-09|1721.49
#2023-02-10|1740.90
#2023-02-13|1749.97
#2023-02-14|1744.69
#2023-02-15|1749.98
#2023-02-16|1742.02
#2023-02-17|1757.95
#2023-02-20|1760.98
#2023-02-21|1741.04
#2023-02-22|1731.79
#2023-02-23|1723.01
#2023-02-24|1717.88
#2023-02-27|1716.85
#2023-02-28|1696.26
#2023-03-01|1670.09
#2023-03-02|1688.21
#2023-03-03|1709.02
#2023-03-06|1718.65
#2023-03-07|1696.39
#2023-03-08|1704.59
#2023-03-09|1696.62
#2023-03-10|1682.10
#2023-03-13|1699.85
#2023-03-14|1722.28
#2023-03-15|1721.75
#2023-03-16|1739.02
#2023-03-17|1721.18
#2023-03-20|1738.80
#2023-03-21|1719.39
#2023-03-22|1697.69
#2023-03-23|1692.45
#2023-03-24|1715.41
#2023-03-27|1723.28
#2023-03-28|1730.88
#2023-03-29|1752.47
#2023-03-30|1771.39
#2023-03-31|1781.73
#2023-04-03|1774.09
#2023-04-04|1784.94
#2023-04-05|1815.60
#2023-04-06|1829.85
#2023-04-07|1829.16
#2023-04-10|1822.68
#2023-04-11|1830.74
#2023-04-12|1836.73
#2023-04-13|1837.49
#2023-04-14|1816.26
#2023-04-17|1820.50
#2023-04-18|1815.89
#2023-04-19|1827.69
#2023-04-20|1829.79
#2023-04-21|1836.54
#2023-04-24|1842.99
#2023-04-25|1839.91
#2023-04-26|1814.58
#2023-04-27|1828.07
#2023-04-28|1833.82
#2023-05-01|1834.25
#2023-05-02|1815.25
#2023-05-03|1817.14
#2023-05-04|1827.03
#2023-05-05|1837.88
#2023-05-08|1836.33
#2023-05-09|1835.74
#2023-05-10|1846.05
#2023-05-11|1829.73
#2023-05-12|1836.71
#2023-05-15|1824.82
#2023-05-16|1798.93
#2023-05-17|1786.13
#2023-05-18|1769.12
#2023-05-19|1772.17
#2023-05-22|1773.03
#2023-05-23|1766.78
#2023-05-24|1754.24
#2023-05-25|1730.94
#2023-05-26|1730.63
#2023-05-29|1732.00
#2023-05-30|1732.10
#2023-05-31|1736.21
#2023-06-01|1736.20
#2023-06-02|1752.92
#2023-06-05|1755.58
#2023-06-06|1755.99
#2023-06-07|1769.94
#2023-06-08|1779.51
#2023-06-09|1776.87
#2023-06-12|1774.21
#2023-06-13|1772.98
#2023-06-14|1776.68
#2023-06-15|1789.68
#2023-06-16|1802.05
#2023-06-19|1797.59
#2023-06-20|1787.54
#2023-06-21|1794.64
#2023-06-22|1785.09
#2023-06-23|1761.96
#2023-06-26|1774.00
#2023-06-27|1782.35
#2023-06-28|1766.87
#2023-06-29|1766.87
#2023-06-30|1787.28
#2023-07-03|1797.51
#2023-07-04|1797.41
#2023-07-05|1798.53
#2023-07-06|1776.74
#2023-07-07|1766.71
#2023-07-10|1759.94
#2023-07-11|1774.10
#2023-07-12|1801.31
#2023-07-13|1816.00
#2023-07-14|1811.39
#2023-07-17|1795.68
#2023-07-18|1786.85
#2023-07-19|1799.38
#2023-07-20|1824.61
#2023-07-21|1843.24
#2023-07-24|1838.94
#2023-07-25|1838.58
#2023-07-26|1838.16
#2023-07-27|1815.11
#2023-07-28|1808.07
#2023-07-31|1810.04
#2023-08-01|1790.66
#2023-08-02|1775.48
#2023-08-03|1742.88
#2023-08-04|1736.02
#2023-08-07|1734.59
#2023-08-08|1737.38
#2023-08-09|1744.86
#2023-08-10|1744.79
#2023-08-11|1746.01
#2023-08-14|1732.40
#2023-08-15|1708.34
#2023-08-16|1712.08
#2023-08-17|1702.19
#2023-08-18|1707.33
#2023-08-21|1699.92
#2023-08-22|1703.53
#2023-08-23|1714.36
#2023-08-24|1707.81
#2023-08-25|1715.21
#2023-08-28|1719.59
#2023-08-29|1732.01
#2023-08-30|1724.13
#2023-08-31|1711.36
#2023-09-01|1704.36
#2023-09-04|1700.40
#2023-09-05|1676.33
#2023-09-06|1674.44
#2023-09-07|1694.42
#2023-09-08|1706.42
#2023-09-11|1713.26
#2023-09-12|1714.73
#2023-09-13|1728.61
#2023-09-14|1752.46
#2023-09-15|1749.53
#2023-09-18|1745.93
#2023-09-19|1742.30
#2023-09-20|1747.55
#2023-09-21|1723.75
#2023-09-22|1717.60
#2023-09-25|1706.24
#2023-09-26|1672.79
#2023-09-27|1640.74
#2023-09-28|1618.73
#2023-09-29|1620.95
#2023-10-02|1558.44
#2023-10-03|1555.64
#2023-10-04|1555.30
#2023-10-05|1559.50
#2023-10-06|1572.78
#2023-10-09|1587.50
#2023-10-10|1615.06
#2023-10-11|1635.65
#2023-10-12|1613.86
#2023-10-13|1621.61
#2023-10-16|1633.46
#2023-10-17|1632.96
#2023-10-18|1617.61
#2023-10-19|1605.94
#2023-10-20|1593.51
#2023-10-23|1585.62
#2023-10-24|1612.98
#2023-10-25|1623.58
#2023-10-26|1628.76
#2023-10-27|1610.45
#2023-10-30|1623.60
#2023-10-31|1632.10
#2023-11-01|1646.00
#2023-11-02|1677.04
#2023-11-03|1691.93
#2023-11-06|1688.97
#2023-11-07|1674.21
#2023-11-08|1660.76
#2023-11-09|1654.84
#2023-11-10|1657.67
#2023-11-13|1649.28
#2023-11-14|1703.23
#2023-11-15|1700.61
#2023-11-16|1711.30
#2023-11-17|1718.48
#2023-11-20|1719.31
#2023-11-21|1718.03
#2023-11-22|1719.30
#2023-11-23|1723.02
#2023-11-24|1729.46
#2023-11-27|1731.64
#2023-11-28|1738.27
#2023-11-29|1730.83
#2023-11-30|1737.57
#2023-12-01|1754.25
#2023-12-04|1750.54
#2023-12-05|1743.60
#2023-12-06|1762.18
#2023-12-07|1764.24
#2023-12-08|1762.50
#2023-12-11|1768.00
#2023-12-12|1765.91
#2023-12-13|1810.16
#2023-12-14|1811.99
#2023-12-15|1786.44
#2023-12-18|1777.61
#2023-12-19|1788.46
#2023-12-20|1765.34
#2023-12-21|1767.72
#2023-12-22|1775.10
#2023-12-25|1774.71
#2023-12-26|1782.22
#2023-12-27|1786.10
#2023-12-28|1793.55
#2023-12-29|1792.49
#2024-01-01|1792.49
#2024-01-02|1799.08
#2024-01-03|1797.62
#2024-01-04|1804.79
#2024-01-05|1812.24
#2024-01-08|1820.25
#2024-01-09|1812.34
#2024-01-10|1811.86
#2024-01-11|1780.93
#2024-01-12|1793.13
#2024-01-15|1793.00
#2024-01-16|1772.23
#2024-01-17|1744.29
#2024-01-18|1731.99
#2024-01-19|1734.43
#2024-01-22|1730.97
#2024-01-23|1726.56
#2024-01-24|1716.64
#2024-01-25|1731.82
#2024-01-26|1732.30
#2024-01-29|1738.63
#2024-01-30|1741.55
#2024-01-31|1744.73
#2024-02-01|1760.78
#2024-02-02|1738.34
#2024-02-05|1712.53
#2024-02-06|1712.71
#2024-02-07|1711.68
#2024-02-08|1696.33
#2024-02-09|1696.40
#2024-02-12|1708.85
#2024-02-13|1694.86
#2024-02-14|1702.49
#2024-02-15|1725.13
#2024-02-16|1726.16
#2024-02-19|1726.52
#2024-02-20|1732.93
#2024-02-21|1745.85
#2024-02-22|1738.56
#2024-02-23|1745.85
#2024-02-26|1720.86
#2024-02-27|1741.16
#2024-02-28|1741.91
#2024-02-29|1742.80
#2024-03-01|1736.26
#2024-03-04|1753.45
#2024-03-05|1759.70
#2024-03-06|1775.96
#2024-03-07|1789.94
#2024-03-08|1794.18
#2024-03-11|1794.85
#2024-03-12|1780.60
#2024-03-13|1793.29
#2024-03-14|1784.55
#2024-03-15|1789.24
#2024-03-18|1791.67
#2024-03-19|1797.38
#2024-03-20|1803.71
#2024-03-21|1804.22
#2024-03-22|1807.94
#2024-03-25|1813.65
#2024-03-26|1799.77
#2024-03-27|1834.28
#2024-03-28|1839.77
#2024-03-29|1840.64
#2024-04-01|1828.87
#2024-04-02|1826.54
#2024-04-03|1823.61
#2024-04-04|1826.34
#2024-04-05|1818.17
#2024-04-08|1828.30
#2024-04-09|1834.34
#2024-04-10|1808.14
#2024-04-11|1805.10
#2024-04-12|1800.08
#2024-04-15|1787.32
#2024-04-16|1764.85
#2024-04-17|1785.89
#2024-04-18|1798.22
#2024-04-19|1817.46
#2024-04-22|1832.49
#2024-04-23|1844.78
#2024-04-24|1850.63
#2024-04-25|1852.03
#2024-04-26|1838.49
#2024-04-29|1862.85
#2024-04-30|1850.13
#2024-05-01|1861.15
#2024-05-02|1875.18
#2024-05-03|1891.27
#2024-05-06|1902.85
#2024-05-07|1922.19
#2024-05-08|1932.48
#2024-05-09|1954.75
#2024-05-10|1961.72
#2024-05-13|1960.18
#2024-05-14|1965.05
#2024-05-15|1989.37
#2024-05-16|1990.65
#2024-05-17|1989.03
#2024-05-20|1984.73
#2024-05-21|1994.75
#2024-05-22|1977.88
#2024-05-23|1944.54
#2024-05-24|1946.47
#2024-05-27|1954.69
#2024-05-28|1950.06
#2024-05-29|1918.72
#2024-05-30|1940.15
#2024-05-31|1971.95
#2024-06-03|1960.70
#2024-06-04|1965.65
#2024-06-05|1958.77
#2024-06-06|1946.68
#2024-06-07|1923.98
#2024-06-10|1934.10
#2024-06-11|1919.47
#2024-06-12|1920.78
#2024-06-13|1915.63
#2024-06-14|1906.32
#2024-06-17|1892.49
#2024-06-18|1899.91
#2024-06-19|1899.90
#2024-06-20|1914.26
#2024-06-21|1906.25
#2024-06-24|1927.40
#2024-06-25|1915.46
#2024-06-26|1907.70
#2024-06-27|1905.98
#2024-06-28|1891.74
#2024-07-01|1886.99
#2024-07-02|1890.33
#2024-07-03|1908.21
#2024-07-04|1910.86
#2024-07-05|1916.42
#2024-07-08|1913.82
#2024-07-09|1913.83
#2024-07-10|1931.83
#2024-07-11|1966.25
#2024-07-12|1978.41
#2024-07-15|1942.41
#2024-07-16|1950.63
#2024-07-17|1960.56
#2024-07-18|1963.60
#2024-07-19|1957.88
#2024-07-22|1970.59
#2024-07-23|1959.45
#2024-07-24|1976.28
#2024-07-25|1955.87
#2024-07-26|1968.63
#2024-07-29|1977.54
#2024-07-30|1983.88
#2024-07-31|2004.42
#2024-08-01|2025.01
#2024-08-02|2035.75
#2024-08-05|1979.87
#2024-08-06|1991.78
#2024-08-07|2010.85
#2024-08-08|2011.77
#2024-08-09|2014.45
#2024-08-12|2017.48
#2024-08-13|2032.03
#2024-08-14|2035.80
#2024-08-15|2031.51
#2024-08-16|2039.94
#2024-08-19|2055.84
#2024-08-20|2056.57
#2024-08-21|2066.25
#2024-08-22|2065.98
#2024-08-23|2078.59
#2024-08-26|2087.54
#2024-08-27|2079.04
#2024-08-28|2080.95
#2024-08-29|2083.44
#2024-08-30|2098.33
#2024-09-02|2098.09
#2024-09-03|2095.04
#2024-09-04|2107.49
#2024-09-05|2111.21
#2024-09-06|2100.73
#2024-09-09|2115.37
#2024-09-10|2118.99
#2024-09-11|2119.76
#2024-09-12|2123.32
#2024-09-13|2148.92
#2024-09-16|2161.50
#2024-09-17|2159.40
#2024-09-18|2142.70
#2024-09-19|2127.40
#2024-09-20|2160.14
#2024-09-23|2180.90
#2024-09-24|2173.42
#2024-09-25|2180.77
#2024-09-26|2171.53
#2024-09-27|2187.77
#2024-09-30|2188.10
#2024-10-01|2196.55
#2024-10-02|2186.49
#2024-10-03|2180.61
#2024-10-04|2171.00
#2024-10-07|2135.87
#2024-10-08|2141.74
#2024-10-09|2133.97
#2024-10-10|2125.16
#2024-10-11|2142.07
#2024-10-14|2164.28
#2024-10-15|2175.76
#2024-10-16|2204.83
#2024-10-17|2191.55
#2024-10-18|2199.29
#2024-10-21|2189.32
#2024-10-22|2174.72
#2024-10-23|2187.26
#2024-10-24|2174.59
#2024-10-25|2151.54
#2024-10-28|2165.03
#2024-10-29|2136.63
#2024-10-30|2128.76
#2024-10-31|2134.68
#2024-11-01|2109.33
#2024-11-04|2096.99
#2024-11-05|2118.55
#2024-11-06|2087.45
#2024-11-07|2094.93
#2024-11-08|2119.17
#2024-11-11|2122.98
#2024-11-12|2099.53
#2024-11-13|2095.45
#2024-11-14|2089.89
#2024-11-15|2108.22
#2024-11-18|2118.82
#2024-11-19|2130.27
#2024-11-20|2126.94
#2024-11-21|2153.35
#2024-11-22|2151.06
#2024-11-25|2157.91
#2024-11-26|2175.07
#2024-11-27|2182.28
#2024-11-28|2186.08
#2024-11-29|2186.84
#2024-12-02|2152.86
#2024-12-03|2142.82
#2024-12-04|2138.39
#2024-12-05|2145.54
#2024-12-06|2126.03
#2024-12-09|2104.20
#2024-12-10|2086.47
#2024-12-11|2073.48
#2024-12-12|2070.36
#2024-12-13|2066.13
#2024-12-16|2052.25
#2024-12-17|2041.17
#2024-12-18|2005.61
#2024-12-19|1999.95
#2024-12-20|2020.59
#2024-12-23|2026.42
#2024-12-24|2037.67
#2024-12-25|2037.48
#2024-12-26|2033.99
#2024-12-27|2033.24
#2024-12-30|2025.96
#2024-12-31|2025.35
#2025-01-01|2025.35
#2025-01-02|2035.58
#2025-01-03|2052.47
#2025-01-06|2041.86
#2025-01-07|2036.71
#2025-01-08|2031.87
#2025-01-09|2030.08
#2025-01-10|2009.31
#2025-01-13|1992.62
#2025-01-14|2010.31
#2025-01-15|2038.53
#2025-01-16|2076.55
#2025-01-17|2084.32
#2025-01-20|2085.92
#2025-01-21|2107.07
#2025-01-22|2069.77
#2025-01-23|2075.40
#2025-01-24|2091.74
#2025-01-27|2070.54
#2025-01-28|2053.05
#2025-01-29|2052.72
#2025-01-30|2094.25
#2025-01-31|2083.84
#2025-02-03|2089.08
#2025-02-04|2080.98
#2025-02-05|2102.16
#2025-02-06|2093.64
#2025-02-07|2087.92
#2025-02-10|2103.44
#2025-02-11|2107.34
#2025-02-12|2101.54
#2025-02-13|2110.72
#2025-02-14|2110.32
#2025-02-17|2109.23
#2025-02-18|2118.28
#2025-02-19|2126.04
#2025-02-20|2130.62
#2025-02-21|2134.15
#2025-02-24|2139.60
#2025-02-25|2138.31
#2025-02-26|2144.53
#2025-02-27|2109.66
#2025-02-28|2135.56
#2025-03-03|2141.43
#2025-03-04|2118.02
#2025-03-05|2110.47
#2025-03-06|2081.86
#2025-03-07|2117.25
#2025-03-10|2134.41
#2025-03-11|2123.22
#2025-03-12|2117.31
#2025-03-13|2122.47
#2025-03-14|2150.29
#2025-03-17|2165.82
#2025-03-18|2157.39
#2025-03-19|2162.06
#2025-03-20|2170.50
#2025-03-21|2158.85
#2025-03-24|2156.11
#2025-03-25|2138.63
#2025-03-26|2149.09
#2025-03-27|2155.65
#2025-03-28|2174.25
#2025-03-31|2186.54
#2025-04-01|2198.53
#2025-04-02|2207.92
#2025-04-03|2217.64
#2025-04-04|2118.97
#2025-04-07|2056.55
#2025-04-08|2054.90
#2025-04-09|2105.12
#2025-04-10|2122.78
#2025-04-11|2154.28
#2025-04-14|2190.39
#2025-04-15|2200.03
#2025-04-16|2197.14
#2025-04-17|2213.49
#2025-04-18|2214.11
#2025-04-21|2187.82
#2025-04-22|2231.88
#2025-04-23|2222.44
#2025-04-24|2227.56
#2025-04-25|2223.23
#2025-04-28|2237.83
#2025-04-29|2254.80
#2025-04-30|2257.46
#2025-05-01|2254.52
#2025-05-02|2266.90
#2025-05-05|2263.83
#2025-05-06|2284.25
#2025-05-07|2291.42
#2025-05-08|2260.55
#2025-05-09|2264.59
#2025-05-12|2231.15
#2025-05-13|2224.75
#2025-05-14|2224.73
#2025-05-15|2267.35
#2025-05-16|2292.38
#2025-05-19|2307.98
#2025-05-20|2325.74
#2025-05-21|2305.40
#2025-05-22|2281.04
#2025-05-23|2303.34
#2025-05-26|2308.76
#2025-05-27|2314.42
#2025-05-28|2286.99
#2025-05-29|2298.06
#2025-05-30|2320.84
#2025-06-02|2329.17
#2025-06-03|2324.79
#2025-06-04|2303.11
#2025-06-05|2301.33
#2025-06-06|2302.02
#2025-06-09|2291.28
#2025-06-10|2297.01
#2025-06-11|2303.58
#2025-06-12|2333.19
#2025-06-13|2324.40
#2025-06-16|2316.96
#2025-06-17|2300.89
#2025-06-18|2301.15
#2025-06-19|2297.45
#2025-06-20|2305.00
#2025-06-23|2331.58
#2025-06-24|2343.94
#2025-06-25|2313.84
#2025-06-26|2334.16
#2025-06-27|2337.36
#2025-06-30|2344.04
#2025-07-01|2356.62
#2025-07-02|2330.26
#2025-07-03|2345.07
#2025-07-04|2347.57
#2025-07-07|2344.35
#2025-07-08|2320.58
#2025-07-09|2340.13
#2025-07-10|2343.72
#2025-07-11|2343.35
#2025-07-14|2354.42
#2025-07-15|2332.86
#2025-07-16|2331.72
#2025-07-17|2335.20
#2025-07-18|2368.50
#2025-07-21|2381.10
#2025-07-22|2412.49
#2025-07-23|2390.37
#2025-07-24|2392.25
#2025-07-25|2393.97
#2025-07-28|2370.19
#2025-07-29|2387.25
#2025-07-30|2392.40
#2025-07-31|2395.53
#2025-08-01|2402.99
#2025-08-04|2436.89
#2025-08-05|2422.02
#2025-08-06|2416.65
#2025-08-07|2430.96
#2025-08-08|2422.51
#2025-08-11|2414.78
#2025-08-12|2418.28
#2025-08-13|2427.69
#2025-08-14|2419.94
#2025-08-15|2419.15
#2025-08-18|2404.58
#2025-08-19|2423.11
#2025-08-20|2431.37
#2025-08-21|2419.23
#2025-08-22|2429.97
#2025-08-25|2402.03
#2025-08-26|2400.20
#2025-08-27|2400.90
#2025-08-28|2389.61
#2025-08-29|2381.99
#2025-09-01|2378.11
#2025-09-02|2360.68
#2025-09-03|2357.83
#2025-09-04|2357.81
#2025-09-05|2358.91
#2025-09-08|2344.08
#2025-09-09|2353.51
#2025-09-10|2380.02
#2025-09-11|2390.83
#2025-09-12|2400.06
#2025-09-15|2406.96
#2025-09-16|2377.26
#2025-09-17|2377.34
#2025-09-18|2369.02
#2025-09-19|2378.62
#2025-09-22|2397.06
#2025-09-23|2408.69
#2025-09-24|2417.36
#2025-09-25|2399.05
#2025-09-26|2424.38
#2025-09-29|2434.26
#2025-09-30|2443.84
#2025-10-01|2461.26
#2025-10-02|2451.99
#2025-10-03|2476.11
#2025-10-06|2489.70
#2025-10-07|2494.51
#2025-10-08|2507.47
#2025-10-09|2502.72
#2025-10-10|2501.61
#2025-10-13|2514.51
#2025-10-14|2532.92
#2025-10-15|2555.65
#2025-10-16|2550.81
#2025-10-17|2546.81
#2025-10-20|2548.42
#2025-10-21|2528.88
#2025-10-22|2523.60
#2025-10-23|2524.52
#2025-10-24|2543.31
#2025-10-27|2546.03
#2025-10-28|2525.85
#2025-10-29|2520.33
#2025-10-30|2513.09
#2025-10-31|2497.60
#2025-11-03|2496.21
#2025-11-04|2492.41
#2025-11-05|2493.84
#2025-11-06|2493.59
#2025-11-07|2512.23
#2025-11-10|2513.24
#2025-11-11|2520.88
#2025-11-12|2537.40
#2025-11-13|2520.29
#2025-11-14|2518.88
#2025-11-17|2537.06
#2025-11-18|2524.67
#2025-11-19|2506.21
#2025-11-20|2501.63
#2025-11-21|2498.51
#2025-11-24|2513.26
#2025-11-25|2516.91
#2025-11-26|2548.59
#2025-11-27|2549.57
#2025-11-28|2563.95
#2025-12-01|2523.87
#2025-12-02|2514.12
#2025-12-03|2513.48
#2025-12-04|2509.19
#2025-12-05|2488.06
#2025-12-08|2466.14
#2025-12-09|2461.19
#2025-12-10|2456.08
#2025-12-11|2473.85
#2025-12-12|2472.43
#2025-12-15|2495.88
#2025-12-16|2486.89
#2025-12-17|2477.27
#2025-12-18|2490.59
#2025-12-19|2477.35
#2025-12-22|2480.58
#2025-12-23|2492.69
#2025-12-24|2501.96
#2025-12-25|2502.18
#2025-12-26|2499.49
#2025-12-29|2504.93
#2025-12-30|2510.97
#2025-12-31|2497.65
#2026-01-01|2497.65
#2026-01-02|2527.37
#2026-01-05|2514.69
#2026-01-06|2528.84
#2026-01-07|2499.34
#2026-01-08|2502.66
#2026-01-09|2519.50
#2026-01-12|2517.19
#2026-01-13|2514.97
#2026-01-14|2535.96
#2026-01-15|2552.83
#2026-01-16|2554.36
#2026-01-19|2554.79
#2026-01-20|2536.24
#2026-01-21|2543.75
#2026-01-22|2545.15
#2026-01-23|2542.46
#2026-01-26|2573.32
#2026-01-27|2603.23
#2026-01-28|2605.11
#2026-01-29|2601.31
#2026-01-30|2596.26
#2026-02-02|2564.61
#2026-02-03|2599.34
#2026-02-04|2600.35
#2026-02-05|2595.33
#2026-02-06|2614.02
#2026-02-09|2637.09
#2026-02-10|2664.54
#2026-02-11|2691.64
#2026-02-12|2710.06
#2026-02-13|2747.01
#2026-02-16|2748.62
#2026-02-17|2745.36
#2026-02-18|2720.72
#2026-02-19|2720.45
#2026-02-20|2730.53
#2026-02-23|2751.68
#2026-02-24|2778.77
#2026-02-25|2800.37
#2026-02-26|2801.32
#2026-02-27|2824.75
#2026-03-02|2798.28
#2026-03-03|2748.60
#2026-03-04|2759.36
#2026-03-05|2743.79
#2026-03-06|2733.00
#2026-03-09|2730.90
#2026-03-10|2733.78
#2026-03-11|2712.95
#2026-03-12|2735.54
#2026-03-13|2751.71
#2026-03-16|2759.36
#2026-03-17|2772.77
#2026-03-18|2745.70
#2026-03-19|2722.88
#2026-03-20|2636.70
#2026-03-23|2639.01
#2026-03-24|2658.05
#2026-03-25|2678.05
#2026-03-26|2669.65
#2026-03-27|2669.50
#2026-03-30|2702.85
#2026-03-31|2702.43
#2026-04-01|2738.83
#2026-04-02|2755.95