Table Data - Nasdaq Developed Markets Utilities Total Return Index
| Title | Nasdaq Developed Markets Utilities Total Return Index |
|---|---|
| Series ID | NASDAQNQDM65T |
| 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 10:48 PM CDT |
| Notes | For more information about this series, see: NQDM65T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 497.57 |
| 2001-04-02 | 499.70 |
| 2001-04-03 | 501.89 |
| 2001-04-04 | 502.23 |
| 2001-04-05 | 501.82 |
| 2001-04-06 | 492.92 |
| 2001-04-09 | 500.79 |
| 2001-04-10 | 510.07 |
| 2001-04-11 | 506.82 |
| 2001-04-12 | 507.95 |
| 2001-04-13 | . |
| 2001-04-16 | 508.42 |
| 2001-04-17 | 516.91 |
| 2001-04-18 | 514.13 |
| 2001-04-19 | 508.20 |
| 2001-04-20 | 508.56 |
| 2001-04-23 | 513.87 |
| 2001-04-24 | 516.56 |
| 2001-04-25 | 517.70 |
| 2001-04-26 | 523.76 |
| 2001-04-27 | 521.56 |
| 2001-04-30 | 522.55 |
| 2001-05-01 | 523.07 |
| 2001-05-02 | 517.61 |
| 2001-05-03 | 514.84 |
| 2001-05-04 | 519.16 |
| 2001-05-07 | 517.75 |
| 2001-05-08 | 513.80 |
| 2001-05-09 | 516.33 |
| 2001-05-10 | 517.05 |
| 2001-05-11 | 517.48 |
| 2001-05-14 | 519.31 |
| 2001-05-15 | 517.65 |
| 2001-05-16 | 521.65 |
| 2001-05-17 | 523.03 |
| 2001-05-18 | 525.04 |
| 2001-05-21 | 529.55 |
| 2001-05-22 | 527.88 |
| 2001-05-23 | 529.17 |
| 2001-05-24 | 531.06 |
| 2001-05-25 | 523.92 |
| 2001-05-28 | . |
| 2001-05-29 | 522.10 |
| 2001-05-30 | 523.56 |
| 2001-05-31 | 529.34 |
| 2001-06-01 | 526.31 |
| 2001-06-04 | 527.18 |
| 2001-06-05 | 522.50 |
| 2001-06-06 | 517.53 |
| 2001-06-07 | 518.16 |
| 2001-06-08 | 517.56 |
| 2001-06-11 | 520.86 |
| 2001-06-12 | 522.77 |
| 2001-06-13 | 517.64 |
| 2001-06-14 | 511.30 |
| 2001-06-15 | 517.50 |
| 2001-06-18 | 516.29 |
| 2001-06-19 | 519.58 |
| 2001-06-20 | 515.70 |
| 2001-06-21 | 507.56 |
| 2001-06-22 | 510.27 |
| 2001-06-25 | 511.03 |
| 2001-06-26 | 512.56 |
| 2001-06-27 | 514.75 |
| 2001-06-28 | 513.84 |
| 2001-06-29 | 515.10 |
| 2001-07-02 | 516.27 |
| 2001-07-03 | 515.80 |
| 2001-07-04 | . |
| 2001-07-05 | 518.72 |
| 2001-07-06 | 520.00 |
| 2001-07-09 | 522.72 |
| 2001-07-10 | 522.57 |
| 2001-07-11 | 519.73 |
| 2001-07-12 | 516.40 |
| 2001-07-13 | 515.02 |
| 2001-07-16 | 515.19 |
| 2001-07-17 | 513.34 |
| 2001-07-18 | 512.32 |
| 2001-07-19 | 513.18 |
| 2001-07-20 | 505.68 |
| 2001-07-23 | 494.94 |
| 2001-07-24 | 486.36 |
| 2001-07-25 | 492.19 |
| 2001-07-26 | 497.24 |
| 2001-07-27 | 498.10 |
| 2001-07-30 | 501.60 |
| 2001-07-31 | 502.67 |
| 2001-08-01 | 506.35 |
| 2001-08-02 | 510.06 |
| 2001-08-03 | 509.50 |
| 2001-08-06 | 501.84 |
| 2001-08-07 | 505.53 |
| 2001-08-08 | 501.15 |
| 2001-08-09 | 502.75 |
| 2001-08-10 | 504.64 |
| 2001-08-13 | 502.71 |
| 2001-08-14 | 504.83 |
| 2001-08-15 | 505.97 |
| 2001-08-16 | 510.38 |
| 2001-08-17 | 509.21 |
| 2001-08-20 | 511.30 |
| 2001-08-21 | 511.31 |
| 2001-08-22 | 515.25 |
| 2001-08-23 | 514.07 |
| 2001-08-24 | 516.07 |
| 2001-08-27 | 515.61 |
| 2001-08-28 | 513.93 |
| 2001-08-29 | 513.08 |
| 2001-08-30 | 506.01 |
| 2001-08-31 | 508.32 |
| 2001-09-03 | . |
| 2001-09-04 | 510.60 |
| 2001-09-05 | 506.02 |
| 2001-09-06 | 506.83 |
| 2001-09-07 | 506.61 |
| 2001-09-10 | 500.22 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 494.48 |
| 2001-09-18 | 494.85 |
| 2001-09-19 | 492.43 |
| 2001-09-20 | 490.13 |
| 2001-09-21 | 479.34 |
| 2001-09-24 | 480.73 |
| 2001-09-25 | 479.79 |
| 2001-09-26 | 469.16 |
| 2001-09-27 | 469.11 |
| 2001-09-28 | 478.71 |
| 2001-10-01 | 480.26 |
| 2001-10-02 | 487.91 |
| 2001-10-03 | 498.29 |
| 2001-10-04 | 498.40 |
| 2001-10-05 | 499.27 |
| 2001-10-08 | 497.65 |
| 2001-10-09 | 492.43 |
| 2001-10-10 | 493.76 |
| 2001-10-11 | 491.28 |
| 2001-10-12 | 490.59 |
| 2001-10-15 | 489.67 |
| 2001-10-16 | 496.32 |
| 2001-10-17 | 493.41 |
| 2001-10-18 | 484.06 |
| 2001-10-19 | 487.53 |
| 2001-10-22 | 487.02 |
| 2001-10-23 | 482.35 |
| 2001-10-24 | 478.32 |
| 2001-10-25 | 482.45 |
| 2001-10-26 | 478.64 |
| 2001-10-29 | 479.23 |
| 2001-10-30 | 477.68 |
| 2001-10-31 | 479.17 |
| 2001-11-01 | 482.20 |
| 2001-11-02 | 476.82 |
| 2001-11-05 | 482.40 |
| 2001-11-06 | 482.14 |
| 2001-11-07 | 479.63 |
| 2001-11-08 | 485.18 |
| 2001-11-09 | 484.90 |
| 2001-11-12 | 484.31 |
| 2001-11-13 | 485.04 |
| 2001-11-14 | 478.90 |
| 2001-11-15 | 474.96 |
| 2001-11-16 | 474.55 |
| 2001-11-19 | 470.31 |
| 2001-11-20 | 474.52 |
| 2001-11-21 | 471.85 |
| 2001-11-22 | . |
| 2001-11-23 | 472.82 |
| 2001-11-26 | 470.40 |
| 2001-11-27 | 468.68 |
| 2001-11-28 | 463.64 |
| 2001-11-29 | 465.03 |
| 2001-11-30 | 466.15 |
| 2001-12-03 | 462.65 |
| 2001-12-04 | 464.73 |
| 2001-12-05 | 465.38 |
| 2001-12-06 | 460.47 |
| 2001-12-07 | 462.39 |
| 2001-12-10 | 457.06 |
| 2001-12-11 | 452.36 |
| 2001-12-12 | 455.46 |
| 2001-12-13 | 457.29 |
| 2001-12-14 | 456.83 |
| 2001-12-17 | 456.41 |
| 2001-12-18 | 459.45 |
| 2001-12-19 | 464.93 |
| 2001-12-20 | 463.12 |
| 2001-12-21 | 461.38 |
| 2001-12-24 | 462.77 |
| 2001-12-25 | . |
| 2001-12-26 | 464.98 |
| 2001-12-27 | 471.95 |
| 2001-12-28 | 473.83 |
| 2001-12-31 | 474.22 |
| 2002-01-01 | . |
| 2002-01-02 | 476.34 |
| 2002-01-03 | 475.54 |
| 2002-01-04 | 472.48 |
| 2002-01-07 | 470.91 |
| 2002-01-08 | 468.13 |
| 2002-01-09 | 466.93 |
| 2002-01-10 | 467.65 |
| 2002-01-11 | 466.45 |
| 2002-01-14 | 468.79 |
| 2002-01-15 | 471.55 |
| 2002-01-16 | 470.42 |
| 2002-01-17 | 468.40 |
| 2002-01-18 | 468.93 |
| 2002-01-21 | . |
| 2002-01-22 | 462.44 |
| 2002-01-23 | 463.06 |
| 2002-01-24 | 462.69 |
| 2002-01-25 | 460.73 |
| 2002-01-28 | 460.71 |
| 2002-01-29 | 455.05 |
| 2002-01-30 | 455.10 |
| 2002-01-31 | 459.87 |
| 2002-02-01 | 460.94 |
| 2002-02-04 | 459.79 |
| 2002-02-05 | 455.72 |
| 2002-02-06 | 452.23 |
| 2002-02-07 | 453.06 |
| 2002-02-08 | 453.75 |
| 2002-02-11 | 456.99 |
| 2002-02-12 | 458.42 |
| 2002-02-13 | 460.59 |
| 2002-02-14 | 460.42 |
| 2002-02-15 | 456.36 |
| 2002-02-18 | . |
| 2002-02-19 | 450.75 |
| 2002-02-20 | 450.95 |
| 2002-02-21 | 449.74 |
| 2002-02-22 | 452.06 |
| 2002-02-25 | 452.25 |
| 2002-02-26 | 453.15 |
| 2002-02-27 | 455.76 |
| 2002-02-28 | 455.97 |
| 2002-03-01 | 461.98 |
| 2002-03-04 | 466.83 |
| 2002-03-05 | 468.55 |
| 2002-03-06 | 475.63 |
| 2002-03-07 | 477.47 |
| 2002-03-08 | 475.63 |
| 2002-03-11 | 477.08 |
| 2002-03-12 | 473.36 |
| 2002-03-13 | 471.84 |
| 2002-03-14 | 473.35 |
| 2002-03-15 | 475.06 |
| 2002-03-18 | 476.40 |
| 2002-03-19 | 478.64 |
| 2002-03-20 | 477.26 |
| 2002-03-21 | 483.15 |
| 2002-03-22 | 481.53 |
| 2002-03-25 | 481.19 |
| 2002-03-26 | 480.94 |
| 2002-03-27 | 483.54 |
| 2002-03-28 | 484.95 |
| 2002-03-29 | . |
| 2002-04-01 | 482.84 |
| 2002-04-02 | 484.30 |
| 2002-04-03 | 483.80 |
| 2002-04-04 | 486.08 |
| 2002-04-05 | 483.98 |
| 2002-04-08 | 483.23 |
| 2002-04-09 | 481.59 |
| 2002-04-10 | 488.68 |
| 2002-04-11 | 483.38 |
| 2002-04-12 | 485.31 |
| 2002-04-15 | 481.81 |
| 2002-04-16 | 486.07 |
| 2002-04-17 | 488.77 |
| 2002-04-18 | 490.33 |
| 2002-04-19 | 491.93 |
| 2002-04-22 | 492.19 |
| 2002-04-23 | 494.15 |
| 2002-04-24 | 492.72 |
| 2002-04-25 | 489.80 |
| 2002-04-26 | 485.54 |
| 2002-04-29 | 486.76 |
| 2002-04-30 | 488.68 |
| 2002-05-01 | 488.65 |
| 2002-05-02 | 489.71 |
| 2002-05-03 | 491.01 |
| 2002-05-06 | 490.15 |
| 2002-05-07 | 488.40 |
| 2002-05-08 | 491.51 |
| 2002-05-09 | 488.40 |
| 2002-05-10 | 484.62 |
| 2002-05-13 | 486.57 |
| 2002-05-14 | 486.64 |
| 2002-05-15 | 483.76 |
| 2002-05-16 | 477.80 |
| 2002-05-17 | 476.45 |
| 2002-05-20 | 481.62 |
| 2002-05-21 | 482.81 |
| 2002-05-22 | 489.69 |
| 2002-05-23 | 492.59 |
| 2002-05-24 | 492.03 |
| 2002-05-27 | . |
| 2002-05-28 | 491.33 |
| 2002-05-29 | 488.31 |
| 2002-05-30 | 485.01 |
| 2002-05-31 | 483.92 |
| 2002-06-03 | 476.98 |
| 2002-06-04 | 477.82 |
| 2002-06-05 | 473.70 |
| 2002-06-06 | 468.19 |
| 2002-06-07 | 468.39 |
| 2002-06-10 | 469.39 |
| 2002-06-11 | 468.94 |
| 2002-06-12 | 471.72 |
| 2002-06-13 | 471.86 |
| 2002-06-14 | 467.23 |
| 2002-06-17 | 472.54 |
| 2002-06-18 | 475.83 |
| 2002-06-19 | 473.37 |
| 2002-06-20 | 471.27 |
| 2002-06-21 | 475.01 |
| 2002-06-24 | 469.36 |
| 2002-06-25 | 469.11 |
| 2002-06-26 | 469.33 |
| 2002-06-27 | 470.49 |
| 2002-06-28 | 477.27 |
| 2002-07-01 | 473.79 |
| 2002-07-02 | 466.31 |
| 2002-07-03 | 463.32 |
| 2002-07-04 | . |
| 2002-07-05 | 467.43 |
| 2002-07-08 | 466.33 |
| 2002-07-09 | 460.12 |
| 2002-07-10 | 444.55 |
| 2002-07-11 | 449.55 |
| 2002-07-12 | 440.04 |
| 2002-07-15 | 440.32 |
| 2002-07-16 | 431.35 |
| 2002-07-17 | 431.89 |
| 2002-07-18 | 427.29 |
| 2002-07-19 | 413.52 |
| 2002-07-22 | 405.85 |
| 2002-07-23 | 386.68 |
| 2002-07-24 | 401.69 |
| 2002-07-25 | 410.23 |
| 2002-07-26 | 406.00 |
| 2002-07-29 | 411.10 |
| 2002-07-30 | 426.16 |
| 2002-07-31 | 427.40 |
| 2002-08-01 | 420.49 |
| 2002-08-02 | 418.75 |
| 2002-08-05 | 417.64 |
| 2002-08-06 | 425.60 |
| 2002-08-07 | 427.56 |
| 2002-08-08 | 432.68 |
| 2002-08-09 | 436.80 |
| 2002-08-12 | 441.04 |
| 2002-08-13 | 436.79 |
| 2002-08-14 | 445.70 |
| 2002-08-15 | 446.05 |
| 2002-08-16 | 442.78 |
| 2002-08-19 | 447.10 |
| 2002-08-20 | 444.19 |
| 2002-08-21 | 451.49 |
| 2002-08-22 | 454.26 |
| 2002-08-23 | 448.34 |
| 2002-08-26 | 453.51 |
| 2002-08-27 | 453.09 |
| 2002-08-28 | 448.41 |
| 2002-08-29 | 445.07 |
| 2002-08-30 | 444.53 |
| 2002-09-02 | . |
| 2002-09-03 | 434.79 |
| 2002-09-04 | 436.28 |
| 2002-09-05 | 433.82 |
| 2002-09-06 | 435.26 |
| 2002-09-09 | 432.33 |
| 2002-09-10 | 428.50 |
| 2002-09-11 | 429.83 |
| 2002-09-12 | 420.14 |
| 2002-09-13 | 424.22 |
| 2002-09-16 | 421.13 |
| 2002-09-17 | 414.07 |
| 2002-09-18 | 418.15 |
| 2002-09-19 | 413.29 |
| 2002-09-20 | 408.34 |
| 2002-09-23 | 401.47 |
| 2002-09-24 | 395.45 |
| 2002-09-25 | 401.39 |
| 2002-09-26 | 412.79 |
| 2002-09-27 | 407.00 |
| 2002-09-30 | 409.22 |
| 2002-10-01 | 415.19 |
| 2002-10-02 | 414.82 |
| 2002-10-03 | 412.70 |
| 2002-10-04 | 402.82 |
| 2002-10-07 | 399.46 |
| 2002-10-08 | 390.84 |
| 2002-10-09 | 373.49 |
| 2002-10-10 | 384.91 |
| 2002-10-11 | 388.64 |
| 2002-10-14 | 385.66 |
| 2002-10-15 | 389.40 |
| 2002-10-16 | 380.46 |
| 2002-10-17 | 385.95 |
| 2002-10-18 | 385.54 |
| 2002-10-21 | 399.38 |
| 2002-10-22 | 394.01 |
| 2002-10-23 | 398.08 |
| 2002-10-24 | 400.99 |
| 2002-10-25 | 403.38 |
| 2002-10-28 | 406.53 |
| 2002-10-29 | 402.53 |
| 2002-10-30 | 408.78 |
| 2002-10-31 | 408.48 |
| 2002-11-01 | 410.97 |
| 2002-11-04 | 418.35 |
| 2002-11-05 | 418.88 |
| 2002-11-06 | 420.08 |
| 2002-11-07 | 410.61 |
| 2002-11-08 | 406.34 |
| 2002-11-11 | 405.27 |
| 2002-11-12 | 401.85 |
| 2002-11-13 | 401.56 |
| 2002-11-14 | 404.63 |
| 2002-11-15 | 407.74 |
| 2002-11-18 | 405.55 |
| 2002-11-19 | 403.19 |
| 2002-11-20 | 403.10 |
| 2002-11-21 | 405.39 |
| 2002-11-22 | 409.19 |
| 2002-11-25 | 409.39 |
| 2002-11-26 | 404.05 |
| 2002-11-27 | 409.38 |
| 2002-11-28 | . |
| 2002-11-29 | 406.69 |
| 2002-12-02 | 402.91 |
| 2002-12-03 | 404.46 |
| 2002-12-04 | 401.41 |
| 2002-12-05 | 399.69 |
| 2002-12-06 | 401.41 |
| 2002-12-09 | 401.70 |
| 2002-12-10 | 405.54 |
| 2002-12-11 | 408.68 |
| 2002-12-12 | 410.56 |
| 2002-12-13 | 412.46 |
| 2002-12-16 | 416.53 |
| 2002-12-17 | 417.42 |
| 2002-12-18 | 414.08 |
| 2002-12-19 | 414.86 |
| 2002-12-20 | 418.52 |
| 2002-12-23 | 417.68 |
| 2002-12-24 | 418.42 |
| 2002-12-25 | . |
| 2002-12-26 | 421.39 |
| 2002-12-27 | 416.92 |
| 2002-12-30 | 422.31 |
| 2002-12-31 | 423.37 |
| 2003-01-01 | . |
| 2003-01-02 | 429.59 |
| 2003-01-03 | 431.32 |
| 2003-01-06 | 443.68 |
| 2003-01-07 | 434.34 |
| 2003-01-08 | 434.60 |
| 2003-01-09 | 438.23 |
| 2003-01-10 | 436.45 |
| 2003-01-13 | 431.72 |
| 2003-01-14 | 435.25 |
| 2003-01-15 | 435.11 |
| 2003-01-16 | 433.90 |
| 2003-01-17 | 429.89 |
| 2003-01-20 | . |
| 2003-01-21 | 424.12 |
| 2003-01-22 | 420.90 |
| 2003-01-23 | 423.46 |
| 2003-01-24 | 417.77 |
| 2003-01-27 | 409.29 |
| 2003-01-28 | 415.12 |
| 2003-01-29 | 414.27 |
| 2003-01-30 | 412.61 |
| 2003-01-31 | 415.45 |
| 2003-02-03 | 417.98 |
| 2003-02-04 | 414.59 |
| 2003-02-05 | 413.42 |
| 2003-02-06 | 410.56 |
| 2003-02-07 | 405.54 |
| 2003-02-10 | 407.62 |
| 2003-02-11 | 403.98 |
| 2003-02-12 | 397.05 |
| 2003-02-13 | 399.02 |
| 2003-02-14 | 403.94 |
| 2003-02-17 | . |
| 2003-02-18 | 407.51 |
| 2003-02-19 | 405.13 |
| 2003-02-20 | 406.37 |
| 2003-02-21 | 409.65 |
| 2003-02-24 | 406.30 |
| 2003-02-25 | 404.92 |
| 2003-02-26 | 399.88 |
| 2003-02-27 | 402.40 |
| 2003-02-28 | 404.30 |
| 2003-03-03 | 405.67 |
| 2003-03-04 | 405.41 |
| 2003-03-05 | 407.42 |
| 2003-03-06 | 406.04 |
| 2003-03-07 | 405.74 |
| 2003-03-10 | 399.41 |
| 2003-03-11 | 400.57 |
| 2003-03-12 | 396.76 |
| 2003-03-13 | 400.56 |
| 2003-03-14 | 401.24 |
| 2003-03-17 | 408.00 |
| 2003-03-18 | 408.16 |
| 2003-03-19 | 408.97 |
| 2003-03-20 | 409.37 |
| 2003-03-21 | 415.52 |
| 2003-03-24 | 410.39 |
| 2003-03-25 | 416.11 |
| 2003-03-26 | 414.26 |
| 2003-03-27 | 414.85 |
| 2003-03-28 | 414.83 |
| 2003-03-31 | 412.13 |
| 2003-04-01 | 415.29 |
| 2003-04-02 | 418.94 |
| 2003-04-03 | 416.86 |
| 2003-04-04 | 420.51 |
| 2003-04-07 | 422.46 |
| 2003-04-08 | 420.69 |
| 2003-04-09 | 420.06 |
| 2003-04-10 | 421.73 |
| 2003-04-11 | 421.26 |
| 2003-04-14 | 425.63 |
| 2003-04-15 | 428.89 |
| 2003-04-16 | 427.38 |
| 2003-04-17 | 431.20 |
| 2003-04-18 | . |
| 2003-04-21 | 430.09 |
| 2003-04-22 | 436.06 |
| 2003-04-23 | 435.86 |
| 2003-04-24 | 439.36 |
| 2003-04-25 | 436.56 |
| 2003-04-28 | 442.91 |
| 2003-04-29 | 441.06 |
| 2003-04-30 | 444.04 |
| 2003-05-01 | 442.19 |
| 2003-05-02 | 444.98 |
| 2003-05-05 | 447.24 |
| 2003-05-06 | 450.26 |
| 2003-05-07 | 448.78 |
| 2003-05-08 | 448.59 |
| 2003-05-09 | 452.66 |
| 2003-05-12 | 454.24 |
| 2003-05-13 | 453.98 |
| 2003-05-14 | 456.18 |
| 2003-05-15 | 461.61 |
| 2003-05-16 | 467.38 |
| 2003-05-19 | 463.33 |
| 2003-05-20 | 465.85 |
| 2003-05-21 | 465.06 |
| 2003-05-22 | 470.12 |
| 2003-05-23 | 480.61 |
| 2003-05-26 | . |
| 2003-05-27 | 484.80 |
| 2003-05-28 | 481.98 |
| 2003-05-29 | 478.52 |
| 2003-05-30 | 479.58 |
| 2003-06-02 | 481.82 |
| 2003-06-03 | 482.56 |
| 2003-06-04 | 485.37 |
| 2003-06-05 | 483.63 |
| 2003-06-06 | 480.34 |
| 2003-06-09 | 479.20 |
| 2003-06-10 | 480.47 |
| 2003-06-11 | 483.01 |
| 2003-06-12 | 485.93 |
| 2003-06-13 | 483.81 |
| 2003-06-16 | 491.45 |
| 2003-06-17 | 490.29 |
| 2003-06-18 | 489.49 |
| 2003-06-19 | 488.51 |
| 2003-06-20 | 489.05 |
| 2003-06-23 | 484.96 |
| 2003-06-24 | 481.49 |
| 2003-06-25 | 482.49 |
| 2003-06-26 | 482.82 |
| 2003-06-27 | 478.96 |
| 2003-06-30 | 478.42 |
| 2003-07-01 | 478.90 |
| 2003-07-02 | 480.99 |
| 2003-07-03 | 479.20 |
| 2003-07-04 | . |
| 2003-07-07 | 477.99 |
| 2003-07-08 | 474.14 |
| 2003-07-09 | 471.43 |
| 2003-07-10 | 466.65 |
| 2003-07-11 | 469.31 |
| 2003-07-14 | 469.58 |
| 2003-07-15 | 463.75 |
| 2003-07-16 | 457.66 |
| 2003-07-17 | 455.97 |
| 2003-07-18 | 461.12 |
| 2003-07-21 | 457.82 |
| 2003-07-22 | 463.26 |
| 2003-07-23 | 463.19 |
| 2003-07-24 | 465.40 |
| 2003-07-25 | 466.38 |
| 2003-07-28 | 464.61 |
| 2003-07-29 | 463.25 |
| 2003-07-30 | 461.08 |
| 2003-07-31 | 460.81 |
| 2003-08-01 | 457.86 |
| 2003-08-04 | 458.28 |
| 2003-08-05 | 454.96 |
| 2003-08-06 | 456.10 |
| 2003-08-07 | 459.32 |
| 2003-08-08 | 459.32 |
| 2003-08-11 | 459.96 |
| 2003-08-12 | 462.46 |
| 2003-08-13 | 460.85 |
| 2003-08-14 | 463.83 |
| 2003-08-15 | 462.90 |
| 2003-08-18 | 462.12 |
| 2003-08-19 | 460.54 |
| 2003-08-20 | 464.74 |
| 2003-08-21 | 464.49 |
| 2003-08-22 | 460.46 |
| 2003-08-25 | 461.96 |
| 2003-08-26 | 461.40 |
| 2003-08-27 | 461.72 |
| 2003-08-28 | 462.09 |
| 2003-08-29 | 463.77 |
| 2003-09-01 | . |
| 2003-09-02 | 468.03 |
| 2003-09-03 | 468.94 |
| 2003-09-04 | 470.42 |
| 2003-09-05 | 470.34 |
| 2003-09-08 | 473.54 |
| 2003-09-09 | 472.38 |
| 2003-09-10 | 472.36 |
| 2003-09-11 | 473.39 |
| 2003-09-12 | 475.90 |
| 2003-09-15 | 475.09 |
| 2003-09-16 | 477.34 |
| 2003-09-17 | 476.49 |
| 2003-09-18 | 482.65 |
| 2003-09-19 | 486.65 |
| 2003-09-22 | 484.95 |
| 2003-09-23 | 485.97 |
| 2003-09-24 | 483.60 |
| 2003-09-25 | 484.08 |
| 2003-09-26 | 483.36 |
| 2003-09-29 | 486.28 |
| 2003-09-30 | 482.81 |
| 2003-10-01 | 489.78 |
| 2003-10-02 | 490.15 |
| 2003-10-03 | 492.90 |
| 2003-10-06 | 492.96 |
| 2003-10-07 | 493.15 |
| 2003-10-08 | 491.96 |
| 2003-10-09 | 493.84 |
| 2003-10-10 | 492.83 |
| 2003-10-13 | 492.61 |
| 2003-10-14 | 492.39 |
| 2003-10-15 | 489.70 |
| 2003-10-16 | 491.20 |
| 2003-10-17 | 488.38 |
| 2003-10-20 | 488.97 |
| 2003-10-21 | 490.90 |
| 2003-10-22 | 490.64 |
| 2003-10-23 | 489.28 |
| 2003-10-24 | 489.62 |
| 2003-10-27 | 491.54 |
| 2003-10-28 | 491.92 |
| 2003-10-29 | 491.97 |
| 2003-10-30 | 493.68 |
| 2003-10-31 | 491.26 |
| 2003-11-03 | 493.53 |
| 2003-11-04 | 492.59 |
| 2003-11-05 | 493.01 |
| 2003-11-06 | 490.87 |
| 2003-11-07 | 491.97 |
| 2003-11-10 | 493.20 |
| 2003-11-11 | 492.37 |
| 2003-11-12 | 494.73 |
| 2003-11-13 | 495.51 |
| 2003-11-14 | 496.88 |
| 2003-11-17 | 491.92 |
| 2003-11-18 | 489.85 |
| 2003-11-19 | 493.13 |
| 2003-11-20 | 493.65 |
| 2003-11-21 | 494.45 |
| 2003-11-24 | 497.76 |
| 2003-11-25 | 498.65 |
| 2003-11-26 | 501.68 |
| 2003-11-27 | . |
| 2003-11-28 | 503.93 |
| 2003-12-01 | 507.83 |
| 2003-12-02 | 508.44 |
| 2003-12-03 | 508.27 |
| 2003-12-04 | 510.05 |
| 2003-12-05 | 510.92 |
| 2003-12-08 | 513.86 |
| 2003-12-09 | 513.51 |
| 2003-12-10 | 512.55 |
| 2003-12-11 | 514.90 |
| 2003-12-12 | 518.53 |
| 2003-12-15 | 519.88 |
| 2003-12-16 | 521.69 |
| 2003-12-17 | 524.42 |
| 2003-12-18 | 527.22 |
| 2003-12-19 | 527.78 |
| 2003-12-22 | 531.18 |
| 2003-12-23 | 534.42 |
| 2003-12-24 | 534.40 |
| 2003-12-25 | . |
| 2003-12-26 | 534.47 |
| 2003-12-29 | 538.09 |
| 2003-12-30 | 539.91 |
| 2003-12-31 | 539.59 |
| 2004-01-01 | . |
| 2004-01-02 | 540.81 |
| 2004-01-05 | 542.83 |
| 2004-01-06 | 542.67 |
| 2004-01-07 | 541.95 |
| 2004-01-08 | 540.96 |
| 2004-01-09 | 541.29 |
| 2004-01-12 | 541.43 |
| 2004-01-13 | 541.28 |
| 2004-01-14 | 543.20 |
| 2004-01-15 | 540.02 |
| 2004-01-16 | 538.00 |
| 2004-01-19 | . |
| 2004-01-20 | 542.31 |
| 2004-01-21 | 550.70 |
| 2004-01-22 | 551.88 |
| 2004-01-23 | 552.06 |
| 2004-01-26 | 548.51 |
| 2004-01-27 | 546.42 |
| 2004-01-28 | 551.17 |
| 2004-01-29 | 549.62 |
| 2004-01-30 | 549.31 |
| 2004-02-02 | 550.83 |
| 2004-02-03 | 555.93 |
| 2004-02-04 | 551.18 |
| 2004-02-05 | 550.95 |
| 2004-02-06 | 554.87 |
| 2004-02-09 | 555.96 |
| 2004-02-10 | 559.37 |
| 2004-02-11 | 560.54 |
| 2004-02-12 | 562.34 |
| 2004-02-13 | 560.52 |
| 2004-02-16 | . |
| 2004-02-17 | 566.16 |
| 2004-02-18 | 568.15 |
| 2004-02-19 | 564.73 |
| 2004-02-20 | 558.44 |
| 2004-02-23 | 559.54 |
| 2004-02-24 | 559.53 |
| 2004-02-25 | 560.33 |
| 2004-02-26 | 560.31 |
| 2004-02-27 | 567.09 |
| 2004-03-01 | 572.66 |
| 2004-03-02 | 568.72 |
| 2004-03-03 | 565.36 |
| 2004-03-04 | 568.38 |
| 2004-03-05 | 573.64 |
| 2004-03-08 | 572.33 |
| 2004-03-09 | 572.71 |
| 2004-03-10 | 567.43 |
| 2004-03-11 | 559.04 |
| 2004-03-12 | 558.44 |
| 2004-03-15 | 555.91 |
| 2004-03-16 | 560.58 |
| 2004-03-17 | 566.86 |
| 2004-03-18 | 568.18 |
| 2004-03-19 | 568.17 |
| 2004-03-22 | 562.92 |
| 2004-03-23 | 562.63 |
| 2004-03-24 | 560.98 |
| 2004-03-25 | 562.49 |
| 2004-03-26 | 563.21 |
| 2004-03-29 | 567.95 |
| 2004-03-30 | 572.18 |
| 2004-03-31 | 575.93 |
| 2004-04-01 | 580.62 |
| 2004-04-02 | 577.88 |
| 2004-04-05 | 576.07 |
| 2004-04-06 | 575.48 |
| 2004-04-07 | 574.86 |
| 2004-04-08 | 573.65 |
| 2004-04-09 | . |
| 2004-04-12 | 568.27 |
| 2004-04-13 | 561.48 |
| 2004-04-14 | 556.16 |
| 2004-04-15 | 559.11 |
| 2004-04-16 | 565.96 |
| 2004-04-19 | 564.36 |
| 2004-04-20 | 561.11 |
| 2004-04-21 | 557.50 |
| 2004-04-22 | 561.98 |
| 2004-04-23 | 562.05 |
| 2004-04-26 | 565.07 |
| 2004-04-27 | 564.21 |
| 2004-04-28 | 561.62 |
| 2004-04-29 | 558.29 |
| 2004-04-30 | 557.02 |
| 2004-05-03 | 558.66 |
| 2004-05-04 | 562.11 |
| 2004-05-05 | 562.68 |
| 2004-05-06 | 558.87 |
| 2004-05-07 | 547.45 |
| 2004-05-10 | 536.77 |
| 2004-05-11 | 537.27 |
| 2004-05-12 | 537.10 |
| 2004-05-13 | 537.50 |
| 2004-05-14 | 540.94 |
| 2004-05-17 | 537.75 |
| 2004-05-18 | 538.87 |
| 2004-05-19 | 542.60 |
| 2004-05-20 | 540.90 |
| 2004-05-21 | 544.18 |
| 2004-05-24 | 548.12 |
| 2004-05-25 | 554.15 |
| 2004-05-26 | 556.65 |
| 2004-05-27 | 563.75 |
| 2004-05-28 | 563.79 |
| 2004-05-31 | . |
| 2004-06-01 | 563.17 |
| 2004-06-02 | 565.21 |
| 2004-06-03 | 561.40 |
| 2004-06-04 | 563.36 |
| 2004-06-07 | 569.95 |
| 2004-06-08 | 566.92 |
| 2004-06-09 | 562.90 |
| 2004-06-10 | 566.10 |
| 2004-06-11 | . |
| 2004-06-14 | 560.89 |
| 2004-06-15 | 565.75 |
| 2004-06-16 | 568.57 |
| 2004-06-17 | 569.49 |
| 2004-06-18 | 572.51 |
| 2004-06-21 | 575.36 |
| 2004-06-22 | 574.98 |
| 2004-06-23 | 578.04 |
| 2004-06-24 | 581.24 |
| 2004-06-25 | 580.07 |
| 2004-06-28 | 581.63 |
| 2004-06-29 | 577.33 |
| 2004-06-30 | 578.62 |
| 2004-07-01 | 576.69 |
| 2004-07-02 | 581.12 |
| 2004-07-05 | . |
| 2004-07-06 | 580.66 |
| 2004-07-07 | 583.29 |
| 2004-07-08 | 584.12 |
| 2004-07-09 | 584.63 |
| 2004-07-12 | 585.71 |
| 2004-07-13 | 584.60 |
| 2004-07-14 | 586.70 |
| 2004-07-15 | 585.92 |
| 2004-07-16 | 590.98 |
| 2004-07-19 | 592.47 |
| 2004-07-20 | 593.55 |
| 2004-07-21 | 584.74 |
| 2004-07-22 | 581.17 |
| 2004-07-23 | 576.95 |
| 2004-07-26 | 574.85 |
| 2004-07-27 | 574.05 |
| 2004-07-28 | 574.94 |
| 2004-07-29 | 579.36 |
| 2004-07-30 | 582.49 |
| 2004-08-02 | 585.72 |
| 2004-08-03 | 587.69 |
| 2004-08-04 | 587.97 |
| 2004-08-05 | 584.96 |
| 2004-08-06 | 588.31 |
| 2004-08-09 | 585.98 |
| 2004-08-10 | 588.04 |
| 2004-08-11 | 587.38 |
| 2004-08-12 | 588.02 |
| 2004-08-13 | 588.57 |
| 2004-08-16 | 590.12 |
| 2004-08-17 | 589.37 |
| 2004-08-18 | 592.49 |
| 2004-08-19 | 591.82 |
| 2004-08-20 | 592.49 |
| 2004-08-23 | 590.78 |
| 2004-08-24 | 589.38 |
| 2004-08-25 | 592.65 |
| 2004-08-26 | 593.53 |
| 2004-08-27 | 594.55 |
| 2004-08-30 | 594.88 |
| 2004-08-31 | 599.80 |
| 2004-09-01 | 602.52 |
| 2004-09-02 | 604.39 |
| 2004-09-03 | 601.14 |
| 2004-09-06 | . |
| 2004-09-07 | 602.81 |
| 2004-09-08 | 600.28 |
| 2004-09-09 | 600.78 |
| 2004-09-10 | 603.33 |
| 2004-09-13 | 601.27 |
| 2004-09-14 | 601.57 |
| 2004-09-15 | 598.62 |
| 2004-09-16 | 603.08 |
| 2004-09-17 | 604.97 |
| 2004-09-20 | 603.25 |
| 2004-09-21 | 605.58 |
| 2004-09-22 | 602.96 |
| 2004-09-23 | 601.62 |
| 2004-09-24 | 601.36 |
| 2004-09-27 | 600.17 |
| 2004-09-28 | 603.71 |
| 2004-09-29 | 604.59 |
| 2004-09-30 | 607.82 |
| 2004-10-01 | 613.04 |
| 2004-10-04 | 611.67 |
| 2004-10-05 | 614.40 |
| 2004-10-06 | 615.88 |
| 2004-10-07 | 613.00 |
| 2004-10-08 | 618.32 |
| 2004-10-11 | 618.98 |
| 2004-10-12 | 618.25 |
| 2004-10-13 | 613.53 |
| 2004-10-14 | 614.18 |
| 2004-10-15 | 618.02 |
| 2004-10-18 | 617.57 |
| 2004-10-19 | 619.12 |
| 2004-10-20 | 621.14 |
| 2004-10-21 | 622.61 |
| 2004-10-22 | 624.48 |
| 2004-10-25 | 630.53 |
| 2004-10-26 | 634.67 |
| 2004-10-27 | 636.92 |
| 2004-10-28 | 637.03 |
| 2004-10-29 | 640.24 |
| 2004-11-01 | 645.10 |
| 2004-11-02 | 640.95 |
| 2004-11-03 | 649.17 |
| 2004-11-04 | 657.43 |
| 2004-11-05 | 654.70 |
| 2004-11-08 | 658.49 |
| 2004-11-09 | 656.17 |
| 2004-11-10 | 654.28 |
| 2004-11-11 | 656.87 |
| 2004-11-12 | 662.18 |
| 2004-11-15 | 660.77 |
| 2004-11-16 | 660.19 |
| 2004-11-17 | 660.92 |
| 2004-11-18 | 660.86 |
| 2004-11-19 | 660.74 |
| 2004-11-22 | 665.58 |
| 2004-11-23 | 668.51 |
| 2004-11-24 | 671.34 |
| 2004-11-25 | . |
| 2004-11-26 | 675.33 |
| 2004-11-29 | 672.24 |
| 2004-11-30 | 667.79 |
| 2004-12-01 | 667.53 |
| 2004-12-02 | 665.79 |
| 2004-12-03 | 669.33 |
| 2004-12-06 | 672.26 |
| 2004-12-07 | 669.36 |
| 2004-12-08 | 664.54 |
| 2004-12-09 | 663.30 |
| 2004-12-10 | 663.29 |
| 2004-12-13 | 672.49 |
| 2004-12-14 | 673.65 |
| 2004-12-15 | 680.00 |
| 2004-12-16 | 678.60 |
| 2004-12-17 | 678.34 |
| 2004-12-20 | 685.65 |
| 2004-12-21 | 688.02 |
| 2004-12-22 | 690.68 |
| 2004-12-23 | 692.17 |
| 2004-12-24 | . |
| 2004-12-27 | 691.35 |
| 2004-12-28 | 693.97 |
| 2004-12-29 | 693.00 |
| 2004-12-30 | 696.71 |
| 2004-12-31 | 695.29 |
| 2005-01-03 | 688.73 |
| 2005-01-04 | 681.97 |
| 2005-01-05 | 679.21 |
| 2005-01-06 | 677.78 |
| 2005-01-07 | 675.62 |
| 2005-01-10 | 678.37 |
| 2005-01-11 | 677.32 |
| 2005-01-12 | 680.69 |
| 2005-01-13 | 680.95 |
| 2005-01-14 | 683.46 |
| 2005-01-17 | . |
| 2005-01-18 | 684.66 |
| 2005-01-19 | 685.18 |
| 2005-01-20 | 681.41 |
| 2005-01-21 | 681.57 |
| 2005-01-24 | 686.52 |
| 2005-01-25 | 682.76 |
| 2005-01-26 | 690.31 |
| 2005-01-27 | 690.22 |
#2005-01-28| 690.12
#2005-01-31| 697.52
#2005-02-01| 700.72
#2005-02-02| 705.16
#2005-02-03| 704.14
#2005-02-04| 712.70
#2005-02-07| 708.33
#2005-02-08| 708.17
#2005-02-09| 706.79
#2005-02-10| 709.29
#2005-02-11| 712.91
#2005-02-14| 717.51
#2005-02-15| 719.03
#2005-02-16| 720.12
#2005-02-17| 720.13
#2005-02-18| 713.93
#2005-02-21| .
#2005-02-22| 701.60
#2005-02-23| 702.04
#2005-02-24| 702.32
#2005-02-25| 710.68
#2005-02-28| 712.43
#2005-03-01| 714.02
#2005-03-02| 709.65
#2005-03-03| 708.72
#2005-03-04| 721.43
#2005-03-07| 723.92
#2005-03-08| 722.20
#2005-03-09| 713.94
#2005-03-10| 714.44
#2005-03-11| 712.42
#2005-03-14| 716.88
#2005-03-15| 716.99
#2005-03-16| 713.92
#2005-03-17| 716.63
#2005-03-18| 714.92
#2005-03-21| 710.79
#2005-03-22| 706.17
#2005-03-23| 698.36
#2005-03-24| 703.48
#2005-03-25| .
#2005-03-28| 703.82
#2005-03-29| 699.45
#2005-03-30| 705.66
#2005-03-31| 710.81
#2005-04-01| 711.41
#2005-04-04| 708.21
#2005-04-05| 713.31
#2005-04-06| 713.44
#2005-04-07| 718.08
#2005-04-08| 714.50
#2005-04-11| 720.05
#2005-04-12| 722.02
#2005-04-13| 722.69
#2005-04-14| 716.14
#2005-04-15| 710.06
#2005-04-18| 706.54
#2005-04-19| 713.76
#2005-04-20| 710.35
#2005-04-21| 715.55
#2005-04-22| 718.84
#2005-04-25| 722.76
#2005-04-26| 717.55
#2005-04-27| 719.62
#2005-04-28| 717.92
#2005-04-29| 724.42
#2005-05-02| 725.99
#2005-05-03| 725.52
#2005-05-04| 728.58
#2005-05-05| 728.38
#2005-05-06| 726.80
#2005-05-09| 727.70
#2005-05-10| 726.67
#2005-05-11| 726.68
#2005-05-12| 720.37
#2005-05-13| 713.11
#2005-05-16| 712.56
#2005-05-17| 717.30
#2005-05-18| 720.73
#2005-05-19| 722.32
#2005-05-20| 720.23
#2005-05-23| 724.13
#2005-05-24| 724.29
#2005-05-25| 723.89
#2005-05-26| 728.08
#2005-05-27| 731.72
#2005-05-30| .
#2005-05-31| 728.92
#2005-06-01| 734.60
#2005-06-02| 734.92
#2005-06-03| 734.80
#2005-06-06| 735.90
#2005-06-07| 740.41
#2005-06-08| 741.35
#2005-06-09| 738.60
#2005-06-10| 739.60
#2005-06-13| 740.30
#2005-06-14| 741.74
#2005-06-15| 737.27
#2005-06-16| 737.69
#2005-06-17| 745.90
#2005-06-20| 744.88
#2005-06-21| 746.85
#2005-06-22| 750.01
#2005-06-23| 751.42
#2005-06-24| 749.22
#2005-06-27| 750.64
#2005-06-28| 755.59
#2005-06-29| 755.11
#2005-06-30| 758.04
#2005-07-01| 759.94
#2005-07-04| .
#2005-07-05| 758.24
#2005-07-06| 750.26
#2005-07-07| 749.90
#2005-07-08| 756.06
#2005-07-11| 764.77
#2005-07-12| 768.21
#2005-07-13| 764.91
#2005-07-14| 759.13
#2005-07-15| 757.80
#2005-07-18| 758.08
#2005-07-19| 757.14
#2005-07-20| 759.00
#2005-07-21| 759.22
#2005-07-22| 763.16
#2005-07-25| 762.43
#2005-07-26| 761.81
#2005-07-27| 764.29
#2005-07-28| 767.84
#2005-07-29| 770.75
#2005-08-01| 766.82
#2005-08-02| 777.56
#2005-08-03| 780.20
#2005-08-04| 774.80
#2005-08-05| 763.76
#2005-08-08| 757.22
#2005-08-09| 762.53
#2005-08-10| 769.99
#2005-08-11| 772.41
#2005-08-12| 771.66
#2005-08-15| 772.10
#2005-08-16| 764.97
#2005-08-17| 762.30
#2005-08-18| 759.87
#2005-08-19| 764.43
#2005-08-22| 770.68
#2005-08-23| 771.48
#2005-08-24| 772.04
#2005-08-25| 776.31
#2005-08-26| 774.09
#2005-08-29| 775.00
#2005-08-30| 771.31
#2005-08-31| 781.49
#2005-09-01| 793.08
#2005-09-02| 796.06
#2005-09-05| .
#2005-09-06| 807.27
#2005-09-07| 805.17
#2005-09-08| 800.13
#2005-09-09| 806.26
#2005-09-12| 802.22
#2005-09-13| 796.72
#2005-09-14| 799.93
#2005-09-15| 801.49
#2005-09-16| 807.42
#2005-09-19| 803.84
#2005-09-20| 803.64
#2005-09-21| 796.54
#2005-09-22| 791.96
#2005-09-23| 792.01
#2005-09-26| 797.10
#2005-09-27| 795.35
#2005-09-28| 800.94
#2005-09-29| 805.42
#2005-09-30| 804.15
#2005-10-03| 804.94
#2005-10-04| 799.56
#2005-10-05| 784.08
#2005-10-06| 776.73
#2005-10-07| 780.16
#2005-10-10| 771.21
#2005-10-11| 770.04
#2005-10-12| 761.84
#2005-10-13| 748.09
#2005-10-14| 755.54
#2005-10-17| 758.11
#2005-10-18| 746.43
#2005-10-19| 747.77
#2005-10-20| 738.64
#2005-10-21| 744.25
#2005-10-24| 755.87
#2005-10-25| 758.10
#2005-10-26| 751.19
#2005-10-27| 746.23
#2005-10-28| 754.58
#2005-10-31| 762.69
#2005-11-01| 753.90
#2005-11-02| 757.38
#2005-11-03| 758.52
#2005-11-04| 754.67
#2005-11-07| 753.86
#2005-11-08| 750.55
#2005-11-09| 753.77
#2005-11-10| 752.94
#2005-11-11| 751.78
#2005-11-14| 749.39
#2005-11-15| 749.70
#2005-11-16| 750.36
#2005-11-17| 759.07
#2005-11-18| 758.57
#2005-11-21| 761.95
#2005-11-22| 763.68
#2005-11-23| 770.48
#2005-11-24| .
#2005-11-25| 772.69
#2005-11-28| 769.89
#2005-11-29| 771.04
#2005-11-30| 766.92
#2005-12-01| 771.51
#2005-12-02| 772.32
#2005-12-05| 771.07
#2005-12-06| 773.00
#2005-12-07| 769.18
#2005-12-08| 776.09
#2005-12-09| 778.13
#2005-12-12| 781.23
#2005-12-13| 787.21
#2005-12-14| 794.42
#2005-12-15| 793.36
#2005-12-16| 798.18
#2005-12-19| 791.50
#2005-12-20| 793.05
#2005-12-21| 790.11
#2005-12-22| 794.56
#2005-12-23| 794.60
#2005-12-26| .
#2005-12-27| 791.17
#2005-12-28| 791.65
#2005-12-29| 789.11
#2005-12-30| 785.10
#2006-01-02| .
#2006-01-03| 799.90
#2006-01-04| 804.56
#2006-01-05| 801.28
#2006-01-06| 806.83
#2006-01-09| 803.78
#2006-01-10| 803.81
#2006-01-11| 805.37
#2006-01-12| 806.22
#2006-01-13| 808.59
#2006-01-16| .
#2006-01-17| 812.96
#2006-01-18| 814.07
#2006-01-19| 822.49
#2006-01-20| 817.65
#2006-01-23| 821.57
#2006-01-24| 823.18
#2006-01-25| 817.29
#2006-01-26| 815.52
#2006-01-27| 819.81
#2006-01-30| 817.26
#2006-01-31| 821.59
#2006-02-01| 822.15
#2006-02-02| 819.26
#2006-02-03| 812.98
#2006-02-06| 813.61
#2006-02-07| 811.22
#2006-02-08| 809.10
#2006-02-09| 812.96
#2006-02-10| 811.26
#2006-02-13| 810.54
#2006-02-14| 809.14
#2006-02-15| 811.90
#2006-02-16| 816.76
#2006-02-17| 821.63
#2006-02-20| .
#2006-02-21| 830.91
#2006-02-22| 837.62
#2006-02-23| 836.10
#2006-02-24| 838.35
#2006-02-27| 845.71
#2006-02-28| 839.19
#2006-03-01| 840.18
#2006-03-02| 838.95
#2006-03-03| 836.92
#2006-03-06| 827.47
#2006-03-07| 821.19
#2006-03-08| 819.95
#2006-03-09| 818.75
#2006-03-10| 819.70
#2006-03-13| 823.07
#2006-03-14| 831.65
#2006-03-15| 836.35
#2006-03-16| 842.09
#2006-03-17| 840.77
#2006-03-20| 836.66
#2006-03-21| 831.09
#2006-03-22| 833.01
#2006-03-23| 826.65
#2006-03-24| 827.79
#2006-03-27| 823.08
#2006-03-28| 818.83
#2006-03-29| 820.12
#2006-03-30| 822.31
#2006-03-31| 816.70
#2006-04-03| 820.78
#2006-04-04| 827.64
#2006-04-05| 832.79
#2006-04-06| 829.23
#2006-04-07| 816.58
#2006-04-10| 818.07
#2006-04-11| 811.28
#2006-04-12| 810.07
#2006-04-13| 809.24
#2006-04-14| .
#2006-04-17| 813.20
#2006-04-18| 822.85
#2006-04-19| 829.01
#2006-04-20| 834.04
#2006-04-21| 840.71
#2006-04-24| 842.90
#2006-04-25| 840.91
#2006-04-26| 839.14
#2006-04-27| 843.31
#2006-04-28| 844.93
#2006-05-01| 846.85
#2006-05-02| 857.78
#2006-05-03| 853.94
#2006-05-04| 860.44
#2006-05-05| 871.07
#2006-05-08| 870.47
#2006-05-09| 869.12
#2006-05-10| 870.24
#2006-05-11| 862.88
#2006-05-12| 853.08
#2006-05-15| 853.06
#2006-05-16| 852.87
#2006-05-17| 837.62
#2006-05-18| 835.35
#2006-05-19| 831.57
#2006-05-22| 832.56
#2006-05-23| 833.48
#2006-05-24| 830.73
#2006-05-25| 842.11
#2006-05-26| 850.15
#2006-05-29| .
#2006-05-30| 844.00
#2006-05-31| 854.33
#2006-06-01| 858.50
#2006-06-02| 866.74
#2006-06-05| 859.08
#2006-06-06| 851.74
#2006-06-07| 850.63
#2006-06-08| 837.19
#2006-06-09| 844.49
#2006-06-12| 838.83
#2006-06-13| 825.33
#2006-06-14| 825.43
#2006-06-15| 834.43
#2006-06-16| 835.45
#2006-06-19| 827.95
#2006-06-20| 831.89
#2006-06-21| 835.45
#2006-06-22| 832.36
#2006-06-23| 831.65
#2006-06-26| 834.04
#2006-06-27| 833.12
#2006-06-28| 834.61
#2006-06-29| 845.76
#2006-06-30| 861.19
#2006-07-03| 864.41
#2006-07-04| .
#2006-07-05| 857.59
#2006-07-06| 860.70
#2006-07-07| 867.36
#2006-07-10| 869.64
#2006-07-11| 868.73
#2006-07-12| 861.98
#2006-07-13| 858.15
#2006-07-14| 851.14
#2006-07-17| 849.48
#2006-07-18| 851.22
#2006-07-19| 863.67
#2006-07-20| 869.46
#2006-07-21| 868.73
#2006-07-24| 878.49
#2006-07-25| 881.37
#2006-07-26| 883.77
#2006-07-27| 891.60
#2006-07-28| 899.03
#2006-07-31| 895.94
#2006-08-01| 897.04
#2006-08-02| 903.93
#2006-08-03| 898.87
#2006-08-04| 905.44
#2006-08-07| 895.80
#2006-08-08| 900.87
#2006-08-09| 906.95
#2006-08-10| 902.62
#2006-08-11| 902.24
#2006-08-14| 907.13
#2006-08-15| 916.59
#2006-08-16| 916.26
#2006-08-17| 911.41
#2006-08-18| 914.49
#2006-08-21| 916.76
#2006-08-22| 918.87
#2006-08-23| 911.98
#2006-08-24| 915.81
#2006-08-25| 913.98
#2006-08-28| 920.37
#2006-08-29| 922.19
#2006-08-30| 922.24
#2006-08-31| 928.05
#2006-09-01| 928.86
#2006-09-04| .
#2006-09-05| 927.81
#2006-09-06| 919.33
#2006-09-07| 915.18
#2006-09-08| 916.77
#2006-09-11| 911.76
#2006-09-12| 914.53
#2006-09-13| 916.45
#2006-09-14| 918.80
#2006-09-15| 919.61
#2006-09-18| 920.84
#2006-09-19| 920.13
#2006-09-20| 921.47
#2006-09-21| 918.53
#2006-09-22| 914.66
#2006-09-25| 918.46
#2006-09-26| 918.73
#2006-09-27| 933.14
#2006-09-28| 930.76
#2006-09-29| 924.19
#2006-10-02| 932.36
#2006-10-03| 932.35
#2006-10-04| 934.32
#2006-10-05| 935.30
#2006-10-06| 928.87
#2006-10-09| 928.33
#2006-10-10| 929.37
#2006-10-11| 930.27
#2006-10-12| 934.08
#2006-10-13| 933.17
#2006-10-16| 939.59
#2006-10-17| 941.58
#2006-10-18| 945.45
#2006-10-19| 949.56
#2006-10-20| 955.51
#2006-10-23| 956.29
#2006-10-24| 955.79
#2006-10-25| 961.03
#2006-10-26| 961.58
#2006-10-27| 960.67
#2006-10-30| 961.40
#2006-10-31| 962.67
#2006-11-01| 964.66
#2006-11-02| 960.02
#2006-11-03| 955.68
#2006-11-06| 957.91
#2006-11-07| 963.11
#2006-11-08| 968.85
#2006-11-09| 969.99
#2006-11-10| 977.32
#2006-11-13| 977.46
#2006-11-14| 978.56
#2006-11-15| 978.20
#2006-11-16| 981.50
#2006-11-17| 982.73
#2006-11-20| 983.61
#2006-11-21| 985.64
#2006-11-22| 988.85
#2006-11-23| .
#2006-11-24| 996.51
#2006-11-27| 990.02
#2006-11-28| 990.78
#2006-11-29|1005.25
#2006-11-30|1007.83
#2006-12-01|1010.16
#2006-12-04|1019.93
#2006-12-05|1026.11
#2006-12-06|1027.72
#2006-12-07|1025.21
#2006-12-08|1025.91
#2006-12-11|1025.88
#2006-12-12|1028.65
#2006-12-13|1032.21
#2006-12-14|1035.27
#2006-12-15|1034.58
#2006-12-18|1030.18
#2006-12-19|1033.36
#2006-12-20|1030.75
#2006-12-21|1028.09
#2006-12-22|1024.96
#2006-12-25| .
#2006-12-26|1026.20
#2006-12-27|1032.25
#2006-12-28|1031.00
#2006-12-29|1031.17
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1034.74
#2007-01-04|1028.89
#2007-01-05|1005.05
#2007-01-08|1006.31
#2007-01-09|1006.12
#2007-01-10|1000.86
#2007-01-11|1005.76
#2007-01-12|1009.67
#2007-01-15| .
#2007-01-16|1011.26
#2007-01-17|1008.75
#2007-01-18|1006.00
#2007-01-19|1009.20
#2007-01-22|1010.63
#2007-01-23|1012.05
#2007-01-24|1023.65
#2007-01-25|1018.03
#2007-01-26|1019.28
#2007-01-29|1025.12
#2007-01-30|1031.14
#2007-01-31|1030.67
#2007-02-01|1044.39
#2007-02-02|1052.34
#2007-02-05|1053.73
#2007-02-06|1066.81
#2007-02-07|1073.76
#2007-02-08|1069.15
#2007-02-09|1071.50
#2007-02-12|1067.87
#2007-02-13|1073.46
#2007-02-14|1079.23
#2007-02-15|1075.60
#2007-02-16|1073.02
#2007-02-19| .
#2007-02-20|1074.04
#2007-02-21|1064.07
#2007-02-22|1063.05
#2007-02-23|1073.16
#2007-02-26|1089.99
#2007-02-27|1068.26
#2007-02-28|1054.44
#2007-03-01|1050.65
#2007-03-02|1043.75
#2007-03-05|1028.79
#2007-03-06|1039.32
#2007-03-07|1045.45
#2007-03-08|1055.44
#2007-03-09|1054.46
#2007-03-12|1061.21
#2007-03-13|1051.70
#2007-03-14|1043.72
#2007-03-15|1058.42
#2007-03-16|1059.60
#2007-03-19|1069.31
#2007-03-20|1081.00
#2007-03-21|1087.89
#2007-03-22|1096.47
#2007-03-23|1099.52
#2007-03-26|1097.90
#2007-03-27|1096.22
#2007-03-28|1095.38
#2007-03-29|1099.35
#2007-03-30|1094.01
#2007-04-02|1105.36
#2007-04-03|1116.69
#2007-04-04|1117.03
#2007-04-05|1119.17
#2007-04-06| .
#2007-04-09|1121.68
#2007-04-10|1127.63
#2007-04-11|1124.92
#2007-04-12|1121.93
#2007-04-13|1121.30
#2007-04-16|1131.38
#2007-04-17|1135.49
#2007-04-18|1136.67
#2007-04-19|1131.71
#2007-04-20|1137.99
#2007-04-23|1139.49
#2007-04-24|1143.64
#2007-04-25|1150.86
#2007-04-26|1143.60
#2007-04-27|1139.09
#2007-04-30|1138.06
#2007-05-01|1139.14
#2007-05-02|1144.68
#2007-05-03|1145.33
#2007-05-04|1148.78
#2007-05-07|1157.92
#2007-05-08|1147.58
#2007-05-09|1150.06
#2007-05-10|1138.13
#2007-05-11|1147.10
#2007-05-14|1152.26
#2007-05-15|1154.77
#2007-05-16|1159.34
#2007-05-17|1154.93
#2007-05-18|1161.09
#2007-05-21|1162.54
#2007-05-22|1160.14
#2007-05-23|1161.18
#2007-05-24|1142.22
#2007-05-25|1140.48
#2007-05-28| .
#2007-05-29|1146.22
#2007-05-30|1154.44
#2007-05-31|1165.34
#2007-06-01|1167.94
#2007-06-04|1165.41
#2007-06-05|1155.73
#2007-06-06|1136.65
#2007-06-07|1108.66
#2007-06-08|1107.95
#2007-06-11|1116.13
#2007-06-12|1104.00
#2007-06-13|1112.46
#2007-06-14|1122.37
#2007-06-15|1138.24
#2007-06-18|1133.87
#2007-06-19|1132.20
#2007-06-20|1118.98
#2007-06-21|1117.80
#2007-06-22|1106.42
#2007-06-25|1109.86
#2007-06-26|1107.62
#2007-06-27|1112.80
#2007-06-28|1117.42
#2007-06-29|1126.02
#2007-07-02|1139.11
#2007-07-03|1143.06
#2007-07-04| .
#2007-07-05|1136.03
#2007-07-06|1134.85
#2007-07-09|1135.59
#2007-07-10|1127.24
#2007-07-11|1128.72
#2007-07-12|1142.81
#2007-07-13|1152.76
#2007-07-16|1145.75
#2007-07-17|1144.43
#2007-07-18|1144.35
#2007-07-19|1156.83
#2007-07-20|1146.95
#2007-07-23|1149.47
#2007-07-24|1126.10
#2007-07-25|1117.88
#2007-07-26|1095.69
#2007-07-27|1080.30
#2007-07-30|1081.31
#2007-07-31|1086.50
#2007-08-01|1094.67
#2007-08-02|1104.86
#2007-08-03|1082.12
#2007-08-06|1098.80
#2007-08-07|1110.11
#2007-08-08|1123.27
#2007-08-09|1106.47
#2007-08-10|1097.50
#2007-08-13|1101.27
#2007-08-14|1085.48
#2007-08-15|1073.52
#2007-08-16|1062.01
#2007-08-17|1081.92
#2007-08-20|1083.69
#2007-08-21|1085.23
#2007-08-22|1097.34
#2007-08-23|1102.68
#2007-08-24|1110.87
#2007-08-27|1095.66
#2007-08-28|1086.88
#2007-08-29|1098.74
#2007-08-30|1101.79
#2007-08-31|1111.54
#2007-09-03| .
#2007-09-04|1116.72
#2007-09-05|1103.99
#2007-09-06|1111.91
#2007-09-07|1101.47
#2007-09-10|1103.94
#2007-09-11|1114.87
#2007-09-12|1121.40
#2007-09-13|1124.04
#2007-09-14|1125.31
#2007-09-17|1120.71
#2007-09-18|1135.15
#2007-09-19|1154.57
#2007-09-20|1153.28
#2007-09-21|1156.00
#2007-09-24|1157.46
#2007-09-25|1160.34
#2007-09-26|1169.74
#2007-09-27|1171.01
#2007-09-28|1166.68
#2007-10-01|1177.63
#2007-10-02|1171.08
#2007-10-03|1170.01
#2007-10-04|1174.63
#2007-10-05|1183.82
#2007-10-08|1177.06
#2007-10-09|1190.91
#2007-10-10|1188.52
#2007-10-11|1194.65
#2007-10-12|1195.16
#2007-10-15|1188.07
#2007-10-16|1186.50
#2007-10-17|1189.36
#2007-10-18|1193.79
#2007-10-19|1177.34
#2007-10-22|1173.28
#2007-10-23|1182.01
#2007-10-24|1185.54
#2007-10-25|1204.07
#2007-10-26|1215.29
#2007-10-29|1225.73
#2007-10-30|1227.39
#2007-10-31|1238.46
#2007-11-01|1224.60
#2007-11-02|1231.78
#2007-11-05|1238.12
#2007-11-06|1245.88
#2007-11-07|1239.45
#2007-11-08|1245.21
#2007-11-09|1239.21
#2007-11-12|1219.15
#2007-11-13|1219.00
#2007-11-14|1221.39
#2007-11-15|1218.80
#2007-11-16|1224.95
#2007-11-19|1221.89
#2007-11-20|1236.61
#2007-11-21|1224.43
#2007-11-22| .
#2007-11-23|1232.49
#2007-11-26|1232.93
#2007-11-27|1232.63
#2007-11-28|1245.31
#2007-11-29|1250.18
#2007-11-30|1252.32
#2007-12-03|1257.12
#2007-12-04|1266.19
#2007-12-05|1280.16
#2007-12-06|1281.85
#2007-12-07|1283.76
#2007-12-10|1283.03
#2007-12-11|1269.62
#2007-12-12|1271.18
#2007-12-13|1262.95
#2007-12-14|1252.11
#2007-12-17|1239.80
#2007-12-18|1245.25
#2007-12-19|1239.31
#2007-12-20|1236.79
#2007-12-21|1247.67
#2007-12-24|1248.10
#2007-12-25| .
#2007-12-26|1248.94
#2007-12-27|1251.04
#2007-12-28|1259.53
#2007-12-31|1252.67
#2008-01-01| .
#2008-01-02|1245.12
#2008-01-03|1254.64
#2008-01-04|1249.44
#2008-01-07|1263.91
#2008-01-08|1259.64
#2008-01-09|1268.09
#2008-01-10|1265.99
#2008-01-11|1249.90
#2008-01-14|1250.46
#2008-01-15|1237.43
#2008-01-16|1219.09
#2008-01-17|1205.15
#2008-01-18|1189.86
#2008-01-21| .
#2008-01-22|1118.90
#2008-01-23|1112.70
#2008-01-24|1131.04
#2008-01-25|1135.03
#2008-01-28|1139.37
#2008-01-29|1148.34
#2008-01-30|1142.50
#2008-01-31|1155.81
#2008-02-01|1170.11
#2008-02-04|1184.06
#2008-02-05|1151.96
#2008-02-06|1153.67
#2008-02-07|1142.25
#2008-02-08|1142.56
#2008-02-11|1146.38
#2008-02-12|1171.22
#2008-02-13|1172.93
#2008-02-14|1174.88
#2008-02-15|1167.00
#2008-02-18| .
#2008-02-19|1176.15
#2008-02-20|1163.16
#2008-02-21|1156.39
#2008-02-22|1154.60
#2008-02-25|1160.68
#2008-02-26|1164.26
#2008-02-27|1167.31
#2008-02-28|1161.77
#2008-02-29|1145.12
#2008-03-03|1137.53
#2008-03-04|1142.10
#2008-03-05|1146.91
#2008-03-06|1143.05
#2008-03-07|1130.89
#2008-03-10|1132.65
#2008-03-11|1153.06
#2008-03-12|1151.48
#2008-03-13|1152.92
#2008-03-14|1144.23
#2008-03-17|1133.46
#2008-03-18|1153.23
#2008-03-19|1128.04
#2008-03-20|1118.82
#2008-03-21| .
#2008-03-24|1118.82
#2008-03-25|1132.24
#2008-03-26|1137.81
#2008-03-27|1149.66
#2008-03-28|1140.28
#2008-03-31|1141.96
#2008-04-01|1157.28
#2008-04-02|1163.97
#2008-04-03|1167.29
#2008-04-04|1177.55
#2008-04-07|1175.06
#2008-04-08|1173.92
#2008-04-09|1171.49
#2008-04-10|1170.75
#2008-04-11|1167.41
#2008-04-14|1164.95
#2008-04-15|1170.34
#2008-04-16|1190.30
#2008-04-17|1189.09
#2008-04-18|1193.36
#2008-04-21|1191.42
#2008-04-22|1191.00
#2008-04-23|1195.16
#2008-04-24|1189.39
#2008-04-25|1193.33
#2008-04-28|1192.83
#2008-04-29|1184.24
#2008-04-30|1183.58
#2008-05-01|1184.80
#2008-05-02|1192.73
#2008-05-05|1189.03
#2008-05-06|1191.12
#2008-05-07|1182.92
#2008-05-08|1184.16
#2008-05-09|1183.37
#2008-05-12|1193.23
#2008-05-13|1191.71
#2008-05-14|1197.84
#2008-05-15|1199.62
#2008-05-16|1205.73
#2008-05-19|1221.11
#2008-05-20|1221.37
#2008-05-21|1225.57
#2008-05-22|1232.15
#2008-05-23|1212.48
#2008-05-26| .
#2008-05-27|1215.66
#2008-05-28|1215.20
#2008-05-29|1222.55
#2008-05-30|1227.63
#2008-06-02|1216.44
#2008-06-03|1217.93
#2008-06-04|1218.50
#2008-06-05|1226.65
#2008-06-06|1214.94
#2008-06-09|1226.92
#2008-06-10|1211.03
#2008-06-11|1199.97
#2008-06-12|1189.55
#2008-06-13|1195.10
#2008-06-16|1195.42
#2008-06-17|1200.86
#2008-06-18|1200.32
#2008-06-19|1202.79
#2008-06-20|1186.01
#2008-06-23|1190.64
#2008-06-24|1182.31
#2008-06-25|1189.66
#2008-06-26|1176.36
#2008-06-27|1175.59
#2008-06-30|1194.73
#2008-07-01|1193.73
#2008-07-02|1191.27
#2008-07-03|1179.69
#2008-07-04| .
#2008-07-07|1181.14
#2008-07-08|1176.24
#2008-07-09|1181.23
#2008-07-10|1175.86
#2008-07-11|1166.98
#2008-07-14|1160.68
#2008-07-15|1150.73
#2008-07-16|1142.14
#2008-07-17|1136.28
#2008-07-18|1136.66
#2008-07-21|1148.60
#2008-07-22|1154.61
#2008-07-23|1137.62
#2008-07-24|1128.72
#2008-07-25|1127.02
#2008-07-28|1124.48
#2008-07-29|1123.50
#2008-07-30|1138.91
#2008-07-31|1143.51
#2008-08-01|1121.70
#2008-08-04|1115.88
#2008-08-05|1119.69
#2008-08-06|1113.55
#2008-08-07|1113.47
#2008-08-08|1106.44
#2008-08-11|1111.82
#2008-08-12|1098.19
#2008-08-13|1099.98
#2008-08-14|1097.14
#2008-08-15|1092.15
#2008-08-18|1095.15
#2008-08-19|1092.98
#2008-08-20|1099.32
#2008-08-21|1108.79
#2008-08-22|1111.19
#2008-08-25|1103.99
#2008-08-26|1107.84
#2008-08-27|1116.70
#2008-08-28|1122.24
#2008-08-29|1116.15
#2008-09-01| .
#2008-09-02|1096.04
#2008-09-03|1084.06
#2008-09-04|1064.22
#2008-09-05|1042.83
#2008-09-08|1056.35
#2008-09-09|1026.66
#2008-09-10|1022.51
#2008-09-11|1022.05
#2008-09-12|1044.73
#2008-09-15|1020.53
#2008-09-16|1008.45
#2008-09-17| 980.90
#2008-09-18| 991.27
#2008-09-19|1026.39
#2008-09-22|1014.26
#2008-09-23|1013.71
#2008-09-24|1012.68
#2008-09-25|1032.12
#2008-09-26|1024.87
#2008-09-29| 981.65
#2008-09-30| 980.79
#2008-10-01| 987.01
#2008-10-02| 964.18
#2008-10-03| 959.61
#2008-10-06| 900.75
#2008-10-07| 887.00
#2008-10-08| 855.01
#2008-10-09| 800.39
#2008-10-10| 743.88
#2008-10-13| 839.54
#2008-10-14| 853.36
#2008-10-15| 799.51
#2008-10-16| 793.51
#2008-10-17| 825.37
#2008-10-20| 879.35
#2008-10-21| 855.49
#2008-10-22| 807.22
#2008-10-23| 827.13
#2008-10-24| 802.29
#2008-10-27| 760.23
#2008-10-28| 805.01
#2008-10-29| 836.52
#2008-10-30| 859.25
#2008-10-31| 854.03
#2008-11-03| 865.16
#2008-11-04| 894.61
#2008-11-05| 882.26
#2008-11-06| 839.87
#2008-11-07| 865.01
#2008-11-10| 858.38
#2008-11-11| 838.11
#2008-11-12| 815.68
#2008-11-13| 842.17
#2008-11-14| 838.38
#2008-11-17| 831.67
#2008-11-18| 837.39
#2008-11-19| 817.50
#2008-11-20| 779.10
#2008-11-21| 797.69
#2008-11-24| 837.34
#2008-11-25| 849.00
#2008-11-26| 843.49
#2008-11-27| .
#2008-11-28| 846.15
#2008-12-01| 795.94
#2008-12-02| 813.41
#2008-12-03| 825.01
#2008-12-04| 802.60
#2008-12-05| 798.16
#2008-12-08| 826.07
#2008-12-09| 817.74
#2008-12-10| 831.50
#2008-12-11| 837.48
#2008-12-12| 834.90
#2008-12-15| 838.50
#2008-12-16| 852.68
#2008-12-17| 863.75
#2008-12-18| 870.52
#2008-12-19| 855.72
#2008-12-22| 850.08
#2008-12-23| 846.96
#2008-12-24| 849.98
#2008-12-25| .
#2008-12-26| 852.43
#2008-12-29| 864.22
#2008-12-30| 877.67
#2008-12-31| 880.99
#2009-01-01| .
#2009-01-02| 898.43
#2009-01-05| 900.32
#2009-01-06| 883.95
#2009-01-07| 871.66
#2009-01-08| 878.32
#2009-01-09| 863.21
#2009-01-12| 855.24
#2009-01-13| 839.82
#2009-01-14| 824.12
#2009-01-15| 821.44
#2009-01-16| 835.43
#2009-01-19| .
#2009-01-20| 816.82
#2009-01-21| 818.71
#2009-01-22| 816.63
#2009-01-23| 816.19
#2009-01-26| 839.76
#2009-01-27| 847.19
#2009-01-28| 850.93
#2009-01-29| 840.87
#2009-01-30| 829.02
#2009-02-02| 822.89
#2009-02-03| 835.29
#2009-02-04| 841.55
#2009-02-05| 842.63
#2009-02-06| 845.19
#2009-02-09| 841.02
#2009-02-10| 824.20
#2009-02-11| 817.34
#2009-02-12| 804.79
#2009-02-13| 803.18
#2009-02-16| .
#2009-02-17| 775.30
#2009-02-18| 763.78
#2009-02-19| 771.10
#2009-02-20| 751.65
#2009-02-23| 743.31
#2009-02-24| 750.31
#2009-02-25| 740.46
#2009-02-26| 737.36
#2009-02-27| 732.39
#2009-03-02| 698.91
#2009-03-03| 679.19
#2009-03-04| 690.38
#2009-03-05| 678.33
#2009-03-06| 681.73
#2009-03-09| 667.39
#2009-03-10| 678.09
#2009-03-11| 670.66
#2009-03-12| 673.45
#2009-03-13| 682.01
#2009-03-16| 701.47
#2009-03-17| 707.17
#2009-03-18| 720.55
#2009-03-19| 739.47
#2009-03-20| 739.91
#2009-03-23| 761.85
#2009-03-24| 752.65
#2009-03-25| 761.67
#2009-03-26| 761.66
#2009-03-27| 744.63
#2009-03-30| 726.78
#2009-03-31| 735.36
#2009-04-01| 734.56
#2009-04-02| 750.84
#2009-04-03| 743.20
#2009-04-06| 742.64
#2009-04-07| 742.83
#2009-04-08| 748.62
#2009-04-09| 749.40
#2009-04-10| .
#2009-04-13| 746.17
#2009-04-14| 743.11
#2009-04-15| 748.32
#2009-04-16| 753.13
#2009-04-17| 753.30
#2009-04-20| 736.42
#2009-04-21| 742.76
#2009-04-22| 740.38
#2009-04-23| 741.83
#2009-04-24| 751.78
#2009-04-27| 755.56
#2009-04-28| 752.49
#2009-04-29| 768.45
#2009-04-30| 771.84
#2009-05-01| 778.46
#2009-05-04| 794.79
#2009-05-05| 790.75
#2009-05-06| 789.91
#2009-05-07| 793.46
#2009-05-08| 809.47
#2009-05-11| 808.26
#2009-05-12| 813.19
#2009-05-13| 800.71
#2009-05-14| 798.12
#2009-05-15| 790.66
#2009-05-18| 790.59
#2009-05-19| 806.22
#2009-05-20| 811.56
#2009-05-21| 800.77
#2009-05-22| 808.61
#2009-05-25| .
#2009-05-26| 823.47
#2009-05-27| 818.85
#2009-05-28| 821.85
#2009-05-29| 827.06
#2009-06-01| 846.87
#2009-06-02| 847.11
#2009-06-03| 830.26
#2009-06-04| 829.80
#2009-06-05| 824.08
#2009-06-08| 813.86
#2009-06-09| 820.39
#2009-06-10| 826.65
#2009-06-11| 838.72
#2009-06-12| 841.50
#2009-06-15| 823.51
#2009-06-16| 824.33
#2009-06-17| 817.80
#2009-06-18| 831.02
#2009-06-19| 835.11
#2009-06-22| 827.20
#2009-06-23| 826.69
#2009-06-24| 834.79
#2009-06-25| 837.04
#2009-06-26| 839.82
#2009-06-29| 847.61
#2009-06-30| 841.01
#2009-07-01| 852.34
#2009-07-02| 829.04
#2009-07-03| .
#2009-07-06| 826.33
#2009-07-07| 814.66
#2009-07-08| 810.33
#2009-07-09| 815.55
#2009-07-10| 811.36
#2009-07-13| 821.63
#2009-07-14| 825.87
#2009-07-15| 843.90
#2009-07-16| 844.61
#2009-07-17| 843.08
#2009-07-20| 852.60
#2009-07-21| 859.66
#2009-07-22| 859.90
#2009-07-23| 873.04
#2009-07-24| 875.45
#2009-07-27| 877.91
#2009-07-28| 871.14
#2009-07-29| 868.52
#2009-07-30| 878.66
#2009-07-31| 874.91
#2009-08-03| 886.64
#2009-08-04| 884.17
#2009-08-05| 876.03
#2009-08-06| 872.90
#2009-08-07| 876.01
#2009-08-10| 874.59
#2009-08-11| 871.49
#2009-08-12| 883.37
#2009-08-13| 887.35
#2009-08-14| 884.40
#2009-08-17| 867.20
#2009-08-18| 873.60
#2009-08-19| 883.00
#2009-08-20| 890.93
#2009-08-21| 910.27
#2009-08-24| 914.76
#2009-08-25| 913.59
#2009-08-26| 909.53
#2009-08-27| 912.75
#2009-08-28| 917.53
#2009-08-31| 911.29
#2009-09-01| 898.43
#2009-09-02| 895.09
#2009-09-03| 894.75
#2009-09-04| 900.34
#2009-09-07| .
#2009-09-08| 911.24
#2009-09-09| 917.19
#2009-09-10| 919.00
#2009-09-11| 921.10
#2009-09-14| 926.19
#2009-09-15| 929.90
#2009-09-16| 940.18
#2009-09-17| 941.77
#2009-09-18| 940.98
#2009-09-21| 935.89
#2009-09-22| 940.57
#2009-09-23| 936.46
#2009-09-24| 928.88
#2009-09-25| 926.21
#2009-09-28| 939.39
#2009-09-29| 933.95
#2009-09-30| 935.24
#2009-10-01| 919.49
#2009-10-02| 911.16
#2009-10-05| 919.18
#2009-10-06| 930.09
#2009-10-07| 926.05
#2009-10-08| 930.69
#2009-10-09| 928.87
#2009-10-12| 930.07
#2009-10-13| 923.43
#2009-10-14| 927.34
#2009-10-15| 928.42
#2009-10-16| 924.06
#2009-10-19| 934.39
#2009-10-20| 932.55
#2009-10-21| 936.14
#2009-10-22| 934.50
#2009-10-23| 921.57
#2009-10-26| 913.75
#2009-10-27| 908.99
#2009-10-28| 902.27
#2009-10-29| 909.09
#2009-10-30| 895.43
#2009-11-02| 896.16
#2009-11-03| 889.49
#2009-11-04| 900.06
#2009-11-05| 908.22
#2009-11-06| 905.75
#2009-11-09| 920.90
#2009-11-10| 922.77
#2009-11-11| 925.01
#2009-11-12| 914.89
#2009-11-13| 921.62
#2009-11-16| 934.96
#2009-11-17| 931.61
#2009-11-18| 935.61
#2009-11-19| 922.69
#2009-11-20| 921.54
#2009-11-23| 934.22
#2009-11-24| 934.77
#2009-11-25| 945.82
#2009-11-26| .
#2009-11-27| 930.95
#2009-11-30| 933.83
#2009-12-01| 949.51
#2009-12-02| 955.38
#2009-12-03| 956.32
#2009-12-04| 951.86
#2009-12-07| 952.86
#2009-12-08| 947.07
#2009-12-09| 946.84
#2009-12-10| 953.90
#2009-12-11| 959.88
#2009-12-14| 965.91
#2009-12-15| 962.64
#2009-12-16| 967.98
#2009-12-17| 953.41
#2009-12-18| 953.72
#2009-12-21| 959.60
#2009-12-22| 957.89
#2009-12-23| 962.40
#2009-12-24| 965.84
#2009-12-25| .
#2009-12-28| 970.61
#2009-12-29| 976.03
#2009-12-30| 969.78
#2009-12-31| 964.95
#2010-01-01| .
#2010-01-04| 972.87
#2010-01-05| 970.15
#2010-01-06| 970.48
#2010-01-07| 964.87
#2010-01-08| 968.43
#2010-01-11| 980.38
#2010-01-12| 976.55
#2010-01-13| 978.55
#2010-01-14| 977.81
#2010-01-15| 966.91
#2010-01-18| .
#2010-01-19| 976.12
#2010-01-20| 961.42
#2010-01-21| 951.81
#2010-01-22| 942.45
#2010-01-25| 941.76
#2010-01-26| 940.19
#2010-01-27| 935.31
#2010-01-28| 923.22
#2010-01-29| 917.63
#2010-02-01| 922.88
#2010-02-02| 930.98
#2010-02-03| 923.82
#2010-02-04| 903.69
#2010-02-05| 893.54
#2010-02-08| 893.28
#2010-02-09| 894.37
#2010-02-10| 895.56
#2010-02-11| 895.96
#2010-02-12| 897.31
#2010-02-15| .
#2010-02-16| 911.21
#2010-02-17| 912.39
#2010-02-18| 913.89
#2010-02-19| 916.04
#2010-02-22| 918.79
#2010-02-23| 912.68
#2010-02-24| 914.40
#2010-02-25| 905.84
#2010-02-26| 909.98
#2010-03-01| 915.36
#2010-03-02| 922.49
#2010-03-03| 927.57
#2010-03-04| 922.86
#2010-03-05| 928.84
#2010-03-08| 931.94
#2010-03-09| 930.40
#2010-03-10| 934.15
#2010-03-11| 936.63
#2010-03-12| 935.49
#2010-03-15| 934.62
#2010-03-16| 942.69
#2010-03-17| 946.33
#2010-03-18| 939.53
#2010-03-19| 934.26
#2010-03-22| 931.16
#2010-03-23| 934.57
#2010-03-24| 922.23
#2010-03-25| 923.67
#2010-03-26| 924.63
#2010-03-29| 935.07
#2010-03-30| 937.26
#2010-03-31| 936.31
#2010-04-01| 944.73
#2010-04-02| .
#2010-04-05| 945.24
#2010-04-06| 947.43
#2010-04-07| 943.25
#2010-04-08| 938.69
#2010-04-09| 949.99
#2010-04-12| 957.10
#2010-04-13| 951.79
#2010-04-14| 954.27
#2010-04-15| 954.51
#2010-04-16| 944.58
#2010-04-19| 942.02
#2010-04-20| 950.96
#2010-04-21| 947.13
#2010-04-22| 942.86
#2010-04-23| 946.48
#2010-04-26| 946.36
#2010-04-27| 929.93
#2010-04-28| 922.55
#2010-04-29| 927.10
#2010-04-30| 931.56
#2010-05-03| 936.46
#2010-05-04| 919.21
#2010-05-05| 908.48
#2010-05-06| 886.17
#2010-05-07| 869.49
#2010-05-10| 902.91
#2010-05-11| 899.47
#2010-05-12| 910.85
#2010-05-13| 906.09
#2010-05-14| 887.73
#2010-05-17| 884.78
#2010-05-18| 886.65
#2010-05-19| 874.69
#2010-05-20| 854.58
#2010-05-21| 858.24
#2010-05-24| 849.17
#2010-05-25| 838.39
#2010-05-26| 840.36
#2010-05-27| 858.27
#2010-05-28| 861.08
#2010-05-31| .
#2010-06-01| 855.20
#2010-06-02| 861.61
#2010-06-03| 871.22
#2010-06-04| 848.06
#2010-06-07| 843.20
#2010-06-08| 846.47
#2010-06-09| 849.25
#2010-06-10| 866.56
#2010-06-11| 866.79
#2010-06-14| 878.37
#2010-06-15| 891.67
#2010-06-16| 897.33
#2010-06-17| 900.84
#2010-06-18| 903.77
#2010-06-21| 903.11
#2010-06-22| 888.90
#2010-06-23| 879.68
#2010-06-24| 876.09
#2010-06-25| 874.75
#2010-06-28| 880.17
#2010-06-29| 858.84
#2010-06-30| 855.61
#2010-07-01| 856.28
#2010-07-02| 861.10
#2010-07-05| .
#2010-07-06| 873.77
#2010-07-07| 892.27
#2010-07-08| 898.99
#2010-07-09| 901.11
#2010-07-12| 900.34
#2010-07-13| 907.73
#2010-07-14| 908.98
#2010-07-15| 911.76
#2010-07-16| 897.97
#2010-07-19| 903.29
#2010-07-20| 906.99
#2010-07-21| 901.14
#2010-07-22| 916.76
#2010-07-23| 917.31
#2010-07-26| 924.39
#2010-07-27| 933.96
#2010-07-28| 931.64
#2010-07-29| 928.30
#2010-07-30| 923.02
#2010-08-02| 943.58
#2010-08-03| 945.31
#2010-08-04| 946.64
#2010-08-05| 948.59
#2010-08-06| 948.64
#2010-08-09| 954.20
#2010-08-10| 948.16
#2010-08-11| 928.61
#2010-08-12| 927.10
#2010-08-13| 925.66
#2010-08-16| 927.72
#2010-08-17| 937.77
#2010-08-18| 935.25
#2010-08-19| 923.94
#2010-08-20| 916.62
#2010-08-23| 920.90
#2010-08-24| 919.62
#2010-08-25| 915.05
#2010-08-26| 916.70
#2010-08-27| 928.54
#2010-08-30| 923.33
#2010-08-31| 923.79
#2010-09-01| 943.58
#2010-09-02| 944.14
#2010-09-03| 950.12
#2010-09-06| .
#2010-09-07| 949.43
#2010-09-08| 951.63
#2010-09-09| 956.94
#2010-09-10| 952.82
#2010-09-13| 959.63
#2010-09-14| 958.28
#2010-09-15| 953.10
#2010-09-16| 947.84
#2010-09-17| 941.69
#2010-09-20| 951.72
#2010-09-21| 950.40
#2010-09-22| 956.33
#2010-09-23| 949.69
#2010-09-24| 961.93
#2010-09-27| 963.78
#2010-09-28| 967.30
#2010-09-29| 962.97
#2010-09-30| 959.61
#2010-10-01| 964.51
#2010-10-04| 957.36
#2010-10-05| 970.40
#2010-10-06| 970.28
#2010-10-07| 975.70
#2010-10-08| 976.47
#2010-10-11| 978.08
#2010-10-12| 969.09
#2010-10-13| 978.71
#2010-10-14| 983.11
#2010-10-15| 983.02
#2010-10-18| 989.29
#2010-10-19| 982.40
#2010-10-20| 990.85
#2010-10-21| 991.87
#2010-10-22| 986.55
#2010-10-25| 987.85
#2010-10-26| 985.24
#2010-10-27| 976.80
#2010-10-28| 986.50
#2010-10-29| 994.66
#2010-11-01| 989.86
#2010-11-02| 999.88
#2010-11-03| 994.71
#2010-11-04|1010.45
#2010-11-05|1005.18
#2010-11-08| 997.69
#2010-11-09| 998.08
#2010-11-10| 990.81
#2010-11-11| 988.36
#2010-11-12| 985.11
#2010-11-15| 986.15
#2010-11-16| 971.01
#2010-11-17| 972.28
#2010-11-18| 981.02
#2010-11-19| 980.39
#2010-11-22| 979.97
#2010-11-23| 965.02
#2010-11-24| 965.91
#2010-11-25| .
#2010-11-26| 955.57
#2010-11-29| 945.54
#2010-11-30| 942.00
#2010-12-01| 951.57
#2010-12-02| 960.15
#2010-12-03| 967.44
#2010-12-06| 963.50
#2010-12-07| 965.83
#2010-12-08| 961.40
#2010-12-09| 965.33
#2010-12-10| 969.02
#2010-12-13| 978.15
#2010-12-14| 980.47
#2010-12-15| 972.14
#2010-12-16| 973.44
#2010-12-17| 971.02
#2010-12-20| 977.00
#2010-12-21| 981.87
#2010-12-22| 984.98
#2010-12-23| 984.97
#2010-12-24| .
#2010-12-27| 983.07
#2010-12-28| 984.84
#2010-12-29| 987.64
#2010-12-30| 986.42
#2010-12-31| 988.24
#2011-01-03| 990.40
#2011-01-04| 993.46
#2011-01-05| 985.33
#2011-01-06| 982.78
#2011-01-07| 983.20
#2011-01-10| 975.00
#2011-01-11| 975.93
#2011-01-12| 988.00
#2011-01-13| 998.52
#2011-01-14|1001.76
#2011-01-17| .
#2011-01-18|1011.56
#2011-01-19|1012.74
#2011-01-20|1014.80
#2011-01-21|1020.54
#2011-01-24|1027.29
#2011-01-25|1023.25
#2011-01-26|1019.84
#2011-01-27|1023.26
#2011-01-28|1011.92
#2011-01-31|1016.17
#2011-02-01|1032.30
#2011-02-02|1029.58
#2011-02-03|1026.01
#2011-02-04|1022.31
#2011-02-07|1028.06
#2011-02-08|1029.17
#2011-02-09|1031.85
#2011-02-10|1028.67
#2011-02-11|1029.13
#2011-02-14|1024.78
#2011-02-15|1026.42
#2011-02-16|1026.92
#2011-02-17|1035.18
#2011-02-18|1037.32
#2011-02-21| .
#2011-02-22|1029.64
#2011-02-23|1025.92
#2011-02-24|1023.06
#2011-02-25|1028.88
#2011-02-28|1037.70
#2011-03-01|1029.97
#2011-03-02|1028.95
#2011-03-03|1034.73
#2011-03-04|1030.51
#2011-03-07|1031.15
#2011-03-08|1032.99
#2011-03-09|1038.08
#2011-03-10|1024.52
#2011-03-11|1024.96
#2011-03-14|1005.11
#2011-03-15| 974.45
#2011-03-16| 964.06
#2011-03-17| 975.99
#2011-03-18| 982.94
#2011-03-21| 996.36
#2011-03-22|1003.92
#2011-03-23|1001.19
#2011-03-24|1004.50
#2011-03-25|1003.31
#2011-03-28| 998.52
#2011-03-29|1000.32
#2011-03-30|1010.44
#2011-03-31|1009.43
#2011-04-01|1011.97
#2011-04-04|1015.92
#2011-04-05|1011.01
#2011-04-06|1016.25
#2011-04-07|1013.68
#2011-04-08|1021.72
#2011-04-11|1020.04
#2011-04-12|1012.56
#2011-04-13|1016.94
#2011-04-14|1016.12
#2011-04-15|1019.95
#2011-04-18|1001.71
#2011-04-19|1003.81
#2011-04-20|1023.00
#2011-04-21|1027.18
#2011-04-22| .
#2011-04-25|1024.64
#2011-04-26|1032.57
#2011-04-27|1038.92
#2011-04-28|1055.01
#2011-04-29|1057.61
#2011-05-02|1060.86
#2011-05-03|1059.75
#2011-05-04|1053.04
#2011-05-05|1042.50
#2011-05-06|1045.19
#2011-05-09|1035.19
#2011-05-10|1048.19
#2011-05-11|1047.38
#2011-05-12|1042.65
#2011-05-13|1036.15
#2011-05-16|1030.65
#2011-05-17|1026.19
#2011-05-18|1029.12
#2011-05-19|1030.38
#2011-05-20|1023.95
#2011-05-23|1006.70
#2011-05-24|1011.14
#2011-05-25|1012.32
#2011-05-26|1013.82
#2011-05-27|1020.00
#2011-05-30| .
#2011-05-31|1030.10
#2011-06-01|1020.85
#2011-06-02|1014.89
#2011-06-03|1010.00
#2011-06-06| 999.48
#2011-06-07|1008.11
#2011-06-08|1004.45
#2011-06-09|1007.03
#2011-06-10| 993.50
#2011-06-13| 996.22
#2011-06-14|1010.27
#2011-06-15| 996.86
#2011-06-16| 993.08
#2011-06-17|1003.65
#2011-06-20|1004.97
#2011-06-21|1015.02
#2011-06-22|1013.44
#2011-06-23| 994.26
#2011-06-24| 996.46
#2011-06-27|1001.34
#2011-06-28|1008.63
#2011-06-29|1020.47
#2011-06-30|1032.02
#2011-07-01|1040.59
#2011-07-04| .
#2011-07-05|1037.60
#2011-07-06|1031.53
#2011-07-07|1034.08
#2011-07-08|1025.86
#2011-07-11|1007.36
#2011-07-12|1004.50
#2011-07-13|1013.24
#2011-07-14|1007.23
#2011-07-15|1005.77
#2011-07-18| 994.64
#2011-07-19|1005.96
#2011-07-20|1016.74
#2011-07-21|1034.78
#2011-07-22|1034.73
#2011-07-25|1031.16
#2011-07-26|1032.56
#2011-07-27|1019.11
#2011-07-28|1014.54
#2011-07-29|1006.07
#2011-08-01| 996.14
#2011-08-02| 984.66
#2011-08-03| 983.22
#2011-08-04| 950.26
#2011-08-05| 943.33
#2011-08-08| 901.80
#2011-08-09| 914.88
#2011-08-10| 897.72
#2011-08-11| 929.24
#2011-08-12| 937.36
#2011-08-15| 961.98
#2011-08-16| 951.88
#2011-08-17| 961.24
#2011-08-18| 934.94
#2011-08-19| 930.37
#2011-08-22| 935.85
#2011-08-23| 950.39
#2011-08-24| 966.09
#2011-08-25| 949.16
#2011-08-26| 949.44
#2011-08-29| 972.47
#2011-08-30| 968.66
#2011-08-31| 980.02
#2011-09-01| 971.89
#2011-09-02| 956.36
#2011-09-05| .
#2011-09-06| 936.64
#2011-09-07| 952.85
#2011-09-08| 954.57
#2011-09-09| 927.89
#2011-09-12| 919.69
#2011-09-13| 928.97
#2011-09-14| 940.65
#2011-09-15| 960.36
#2011-09-16| 965.47
#2011-09-19| 952.88
#2011-09-20| 966.89
#2011-09-21| 952.19
#2011-09-22| 922.42
#2011-09-23| 928.52
#2011-09-26| 939.06
#2011-09-27| 961.19
#2011-09-28| 953.94
#2011-09-29| 965.36
#2011-09-30| 951.52
#2011-10-03| 933.24
#2011-10-04| 924.62
#2011-10-05| 932.48
#2011-10-06| 952.29
#2011-10-07| 960.02
#2011-10-10| 977.17
#2011-10-11| 969.32
#2011-10-12| 975.36
#2011-10-13| 969.41
#2011-10-14| 978.58
#2011-10-17| 971.62
#2011-10-18| 967.93
#2011-10-19| 975.85
#2011-10-20| 968.91
#2011-10-21| 990.84
#2011-10-24| 993.55
#2011-10-25| 981.76
#2011-10-26| 982.72
#2011-10-27|1014.06
#2011-10-28|1007.46
#2011-10-31| 988.34
#2011-11-01| 958.10
#2011-11-02| 971.67
#2011-11-03| 984.83
#2011-11-04| 975.55
#2011-11-07| 981.92
#2011-11-08| 984.49
#2011-11-09| 963.25
#2011-11-10| 967.67
#2011-11-11| 988.33
#2011-11-14| 974.77
#2011-11-15| 970.53
#2011-11-16| 963.90
#2011-11-17| 960.93
#2011-11-18| 963.61
#2011-11-21| 944.19
#2011-11-22| 939.73
#2011-11-23| 924.33
#2011-11-24| .
#2011-11-25| 923.21
#2011-11-28| 943.39
#2011-11-29| 951.77
#2011-11-30| 980.64
#2011-12-01| 980.21
#2011-12-02| 971.71
#2011-12-05| 980.32
#2011-12-06| 971.15
#2011-12-07| 970.84
#2011-12-08| 956.08
#2011-12-09| 967.76
#2011-12-12| 953.77
#2011-12-13| 950.52
#2011-12-14| 937.11
#2011-12-15| 948.11
#2011-12-16| 947.89
#2011-12-19| 940.44
#2011-12-20| 957.65
#2011-12-21| 961.06
#2011-12-22| 967.56
#2011-12-23| 975.13
#2011-12-26| .
#2011-12-27| 978.85
#2011-12-28| 968.10
#2011-12-29| 976.23
#2011-12-30| 979.42
#2012-01-02| .
#2012-01-03| 983.46
#2012-01-04| 976.53
#2012-01-05| 966.17
#2012-01-06| 960.29
#2012-01-09| 961.21
#2012-01-10| 970.96
#2012-01-11| 962.08
#2012-01-12| 962.13
#2012-01-13| 955.94
#2012-01-16| .
#2012-01-17| 964.94
#2012-01-18| 962.26
#2012-01-19| 957.50
#2012-01-20| 958.33
#2012-01-23| 957.95
#2012-01-24| 955.67
#2012-01-25| 961.84
#2012-01-26| 975.53
#2012-01-27| 969.05
#2012-01-30| 964.55
#2012-01-31| 968.56
#2012-02-01| 978.22
#2012-02-02| 973.89
#2012-02-03| 979.61
#2012-02-06| 977.36
#2012-02-07| 987.77
#2012-02-08| 988.66
#2012-02-09| 986.52
#2012-02-10| 979.58
#2012-02-13| 981.03
#2012-02-14| 980.52
#2012-02-15| 977.58
#2012-02-16| 982.38
#2012-02-17| 986.76
#2012-02-20| .
#2012-02-21| 989.39
#2012-02-22| 986.32
#2012-02-23| 986.63
#2012-02-24| 991.85
#2012-02-27| 988.65
#2012-02-28| 988.10
#2012-02-29| 990.91
#2012-03-01| 995.62
#2012-03-02| 995.20
#2012-03-05| 995.42
#2012-03-06| 984.65
#2012-03-07| 984.25
#2012-03-08| 991.77
#2012-03-09| 991.72
#2012-03-12| 994.01
#2012-03-13|1000.58
#2012-03-14| 994.35
#2012-03-15| 996.21
#2012-03-16| 998.91
#2012-03-19| 995.26
#2012-03-20| 992.82
#2012-03-21| 990.88
#2012-03-22| 989.85
#2012-03-23| 991.05
#2012-03-26| 998.30
#2012-03-27|1001.35
#2012-03-28| 991.91
#2012-03-29| 990.59
#2012-03-30| 996.76
#2012-04-02|1000.94
#2012-04-03| 998.55
#2012-04-04| 983.28
#2012-04-05| 979.69
#2012-04-06| .
#2012-04-09| 976.43
#2012-04-10| 964.41
#2012-04-11| 967.63
#2012-04-12| 971.02
#2012-04-13| 963.02
#2012-04-16| 970.30
#2012-04-17| 981.20
#2012-04-18| 975.91
#2012-04-19| 971.18
#2012-04-20| 981.14
#2012-04-23| 968.52
#2012-04-24| 979.16
#2012-04-25| 982.60
#2012-04-26| 986.34
#2012-04-27| 991.92
#2012-04-30| 990.63
#2012-05-01| 993.68
#2012-05-02| 986.23
#2012-05-03| 982.59
#2012-05-04| 980.39
#2012-05-07| 979.51
#2012-05-08| 977.45
#2012-05-09| 971.73
#2012-05-10| 983.27
#2012-05-11| 983.25
#2012-05-14| 975.74
#2012-05-15| 965.89
#2012-05-16| 960.29
#2012-05-17| 954.71
#2012-05-18| 953.59
#2012-05-21| 955.27
#2012-05-22| 961.97
#2012-05-23| 949.14
#2012-05-24| 956.79
#2012-05-25| 958.87
#2012-05-28| .
#2012-05-29| 956.93
#2012-05-30| 946.95
#2012-05-31| 951.00
#2012-06-01| 945.72
#2012-06-04| 950.47
#2012-06-05| 952.90
#2012-06-06| 964.99
#2012-06-07| 967.81
#2012-06-08| 970.80
#2012-06-11| 968.72
#2012-06-12| 970.60
#2012-06-13| 973.02
#2012-06-14| 978.28
#2012-06-15| 985.20
#2012-06-18| 984.64
#2012-06-19| 989.75
#2012-06-20| 988.92
#2012-06-21| 978.91
#2012-06-22| 978.37
#2012-06-25| 971.31
#2012-06-26| 975.62
#2012-06-27| 987.87
#2012-06-28| 990.48
#2012-06-29|1006.00
#2012-07-02|1010.92
#2012-07-03|1011.65
#2012-07-04| .
#2012-07-05|1000.92
#2012-07-06| 997.52
#2012-07-09| 995.38
#2012-07-10| 996.51
#2012-07-11|1001.23
#2012-07-12| 994.72
#2012-07-13|1006.22
#2012-07-16|1005.82
#2012-07-17|1002.86
#2012-07-18|1005.89
#2012-07-19|1007.86
#2012-07-20| 996.23
#2012-07-23| 982.20
#2012-07-24| 970.26
#2012-07-25| 966.52
#2012-07-26| 988.49
#2012-07-27|1000.80
#2012-07-30|1003.29
#2012-07-31| 999.28
#2012-08-01| 993.54
#2012-08-02| 982.71
#2012-08-03|1001.33
#2012-08-06|1005.26
#2012-08-07|1008.31
#2012-08-08|1006.86
#2012-08-09|1005.54
#2012-08-10|1005.74
#2012-08-13|1004.73
#2012-08-14|1009.37
#2012-08-15|1006.32
#2012-08-16|1010.92
#2012-08-17|1011.05
#2012-08-20|1012.22
#2012-08-21|1011.63
#2012-08-22|1007.09
#2012-08-23|1000.45
#2012-08-24|1003.15
#2012-08-27|1005.07
#2012-08-28|1001.43
#2012-08-29| 999.56
#2012-08-30| 994.89
#2012-08-31| 998.69
#2012-09-03| .
#2012-09-04| 999.67
#2012-09-05| 997.34
#2012-09-06|1010.51
#2012-09-07|1017.85
#2012-09-10|1015.48
#2012-09-11|1016.96
#2012-09-12|1017.61
#2012-09-13|1026.69
#2012-09-14|1031.40
#2012-09-17|1025.62
#2012-09-18|1022.03
#2012-09-19|1026.49
#2012-09-20|1023.47
#2012-09-21|1028.69
#2012-09-24|1032.51
#2012-09-25|1032.56
#2012-09-26|1025.07
#2012-09-27|1025.36
#2012-09-28|1022.74
#2012-10-01|1026.02
#2012-10-02|1028.97
#2012-10-03|1032.97
#2012-10-04|1036.09
#2012-10-05|1038.91
#2012-10-08|1034.30
#2012-10-09|1026.73
#2012-10-10|1024.25
#2012-10-11|1027.64
#2012-10-12|1023.69
#2012-10-15|1027.44
#2012-10-16|1036.30
#2012-10-17|1049.04
#2012-10-18|1050.59
#2012-10-19|1043.20
#2012-10-22|1038.84
#2012-10-23|1023.91
#2012-10-24|1020.19
#2012-10-25|1023.99
#2012-10-26|1023.10
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1028.55
#2012-11-01|1025.16
#2012-11-02|1017.96
#2012-11-05|1005.98
#2012-11-06|1009.57
#2012-11-07| 993.35
#2012-11-08| 987.83
#2012-11-09| 979.39
#2012-11-12| 973.57
#2012-11-13| 970.28
#2012-11-14| 965.43
#2012-11-15| 960.77
#2012-11-16| 962.75
#2012-11-19| 974.49
#2012-11-20| 972.71
#2012-11-21| 973.83
#2012-11-22| .
#2012-11-23| 978.87
#2012-11-26| 986.09
#2012-11-27| 985.24
#2012-11-28| 985.80
#2012-11-29| 996.23
#2012-11-30|1000.00
#2012-12-03| 997.39
#2012-12-04| 996.37
#2012-12-05|1004.35
#2012-12-06| 998.65
#2012-12-07| 998.36
#2012-12-10| 998.06
#2012-12-11|1005.47
#2012-12-12|1006.34
#2012-12-13|1003.35
#2012-12-14|1002.50
#2012-12-17|1016.97
#2012-12-18|1022.97
#2012-12-19|1021.69
#2012-12-20|1023.65
#2012-12-21|1019.45
#2012-12-24|1018.02
#2012-12-25|1018.72
#2012-12-26|1012.96
#2012-12-27|1011.67
#2012-12-28|1004.00
#2012-12-31|1011.73
#2013-01-01|1011.74
#2013-01-02|1029.14
#2013-01-03|1025.98
#2013-01-04|1031.38
#2013-01-07|1020.85
#2013-01-08|1019.09
#2013-01-09|1019.00
#2013-01-10|1022.58
#2013-01-11|1023.74
#2013-01-14|1022.06
#2013-01-15|1024.48
#2013-01-16|1018.95
#2013-01-17|1023.21
#2013-01-18|1025.00
#2013-01-21|1028.75
#2013-01-22|1031.73
#2013-01-23|1027.85
#2013-01-24|1029.87
#2013-01-25|1034.34
#2013-01-28|1031.65
#2013-01-29|1041.50
#2013-01-30|1040.17
#2013-01-31|1040.09
#2013-02-01|1041.71
#2013-02-04|1030.64
#2013-02-05|1031.80
#2013-02-06|1033.61
#2013-02-07|1031.31
#2013-02-08|1033.52
#2013-02-11|1034.70
#2013-02-12|1041.44
#2013-02-13|1039.41
#2013-02-14|1030.41
#2013-02-15|1031.40
#2013-02-18|1033.20
#2013-02-19|1041.81
#2013-02-20|1039.77
#2013-02-21|1026.61
#2013-02-22|1037.51
#2013-02-25|1031.54
#2013-02-26|1025.13
#2013-02-27|1034.56
#2013-02-28|1039.86
#2013-03-01|1036.88
#2013-03-04|1046.59
#2013-03-05|1053.96
#2013-03-06|1051.97
#2013-03-07|1051.36
#2013-03-08|1053.00
#2013-03-11|1054.81
#2013-03-12|1049.86
#2013-03-13|1048.64
#2013-03-14|1055.14
#2013-03-15|1060.01
#2013-03-18|1052.45
#2013-03-19|1054.89
#2013-03-20|1062.16
#2013-03-21|1064.89
#2013-03-22|1070.69
#2013-03-25|1062.77
#2013-03-26|1069.08
#2013-03-27|1069.10
#2013-03-28|1080.49
#2013-03-29|1081.70
#2013-04-01|1079.54
#2013-04-02|1085.60
#2013-04-03|1083.53
#2013-04-04|1086.12
#2013-04-05|1091.45
#2013-04-08|1095.63
#2013-04-09|1096.75
#2013-04-10|1113.68
#2013-04-11|1120.09
#2013-04-12|1126.34
#2013-04-15|1119.27
#2013-04-16|1120.50
#2013-04-17|1110.74
#2013-04-18|1109.79
#2013-04-19|1121.21
#2013-04-22|1122.77
#2013-04-23|1130.92
#2013-04-24|1135.36
#2013-04-25|1139.11
#2013-04-26|1138.59
#2013-04-29|1149.47
#2013-04-30|1155.80
#2013-05-01|1149.35
#2013-05-02|1145.52
#2013-05-03|1150.79
#2013-05-06|1140.92
#2013-05-07|1149.26
#2013-05-08|1150.23
#2013-05-09|1136.02
#2013-05-10|1134.22
#2013-05-13|1132.64
#2013-05-14|1141.65
#2013-05-15|1144.41
#2013-05-16|1142.04
#2013-05-17|1145.59
#2013-05-20|1153.89
#2013-05-21|1155.43
#2013-05-22|1139.68
#2013-05-23|1124.52
#2013-05-24|1122.41
#2013-05-27|1119.65
#2013-05-28|1111.66
#2013-05-29|1103.47
#2013-05-30|1102.36
#2013-05-31|1091.97
#2013-06-03|1093.33
#2013-06-04|1092.56
#2013-06-05|1079.62
#2013-06-06|1081.81
#2013-06-07|1091.21
#2013-06-10|1090.64
#2013-06-11|1084.94
#2013-06-12|1085.27
#2013-06-13|1094.60
#2013-06-14|1099.31
#2013-06-17|1108.17
#2013-06-18|1113.81
#2013-06-19|1099.61
#2013-06-20|1061.81
#2013-06-21|1063.71
#2013-06-24|1057.51
#2013-06-25|1062.01
#2013-06-26|1074.36
#2013-06-27|1081.00
#2013-06-28|1083.49
#2013-07-01|1076.19
#2013-07-02|1078.56
#2013-07-03|1071.74
#2013-07-04|1078.05
#2013-07-05|1071.64
#2013-07-08|1083.45
#2013-07-09|1090.93
#2013-07-10|1095.37
#2013-07-11|1113.35
#2013-07-12|1109.43
#2013-07-15|1119.90
#2013-07-16|1121.00
#2013-07-17|1120.41
#2013-07-18|1128.56
#2013-07-19|1131.22
#2013-07-22|1134.07
#2013-07-23|1136.23
#2013-07-24|1129.04
#2013-07-25|1129.53
#2013-07-26|1133.46
#2013-07-29|1128.57
#2013-07-30|1135.87
#2013-07-31|1128.90
#2013-08-01|1141.11
#2013-08-02|1145.09
#2013-08-05|1138.39
#2013-08-06|1134.64
#2013-08-07|1136.41
#2013-08-08|1141.32
#2013-08-09|1136.05
#2013-08-12|1131.09
#2013-08-13|1127.34
#2013-08-14|1123.96
#2013-08-15|1111.30
#2013-08-16|1106.87
#2013-08-19|1099.10
#2013-08-20|1101.98
#2013-08-21|1090.85
#2013-08-22|1093.93
#2013-08-23|1101.18
#2013-08-26|1093.65
#2013-08-27|1090.59
#2013-08-28|1091.15
#2013-08-29|1085.09
#2013-08-30|1080.56
#2013-09-02|1085.91
#2013-09-03|1081.54
#2013-09-04|1081.87
#2013-09-05|1080.68
#2013-09-06|1090.36
#2013-09-09|1094.89
#2013-09-10|1102.48
#2013-09-11|1105.23
#2013-09-12|1105.58
#2013-09-13|1108.89
#2013-09-16|1114.95
#2013-09-17|1118.07
#2013-09-18|1135.17
#2013-09-19|1142.41
#2013-09-20|1131.98
#2013-09-23|1137.39
#2013-09-24|1138.77
#2013-09-25|1133.26
#2013-09-26|1134.33
#2013-09-27|1132.86
#2013-09-30|1130.18
#2013-10-01|1135.19
#2013-10-02|1138.69
#2013-10-03|1128.58
#2013-10-04|1129.30
#2013-10-07|1126.33
#2013-10-08|1130.46
#2013-10-09|1132.68
#2013-10-10|1146.47
#2013-10-11|1150.20
#2013-10-14|1149.08
#2013-10-15|1141.81
#2013-10-16|1148.35
#2013-10-17|1163.09
#2013-10-18|1166.83
#2013-10-21|1165.11
#2013-10-22|1173.48
#2013-10-23|1168.97
#2013-10-24|1169.30
#2013-10-25|1175.07
#2013-10-28|1174.34
#2013-10-29|1177.34
#2013-10-30|1172.98
#2013-10-31|1166.03
#2013-11-01|1162.53
#2013-11-04|1166.01
#2013-11-05|1161.07
#2013-11-06|1172.28
#2013-11-07|1157.05
#2013-11-08|1155.70
#2013-11-11|1157.45
#2013-11-12|1153.48
#2013-11-13|1156.40
#2013-11-14|1160.93
#2013-11-15|1164.97
#2013-11-18|1169.72
#2013-11-19|1162.12
#2013-11-20|1151.99
#2013-11-21|1154.88
#2013-11-22|1156.37
#2013-11-25|1154.75
#2013-11-26|1147.69
#2013-11-27|1145.82
#2013-11-28|1148.02
#2013-11-29|1146.73
#2013-12-02|1140.14
#2013-12-03|1138.66
#2013-12-04|1135.49
#2013-12-05|1129.59
#2013-12-06|1139.76
#2013-12-09|1138.28
#2013-12-10|1131.89
#2013-12-11|1124.02
#2013-12-12|1122.82
#2013-12-13|1120.48
#2013-12-16|1127.78
#2013-12-17|1124.33
#2013-12-18|1136.87
#2013-12-19|1135.43
#2013-12-20|1140.89
#2013-12-23|1142.80
#2013-12-24|1145.27
#2013-12-25|1144.86
#2013-12-26|1144.53
#2013-12-27|1151.89
#2013-12-30|1155.39
#2013-12-31|1157.63
#2014-01-01|1157.64
#2014-01-02|1140.48
#2014-01-03|1140.27
#2014-01-06|1139.70
#2014-01-07|1143.93
#2014-01-08|1139.89
#2014-01-09|1141.49
#2014-01-10|1154.97
#2014-01-13|1148.16
#2014-01-14|1149.36
#2014-01-15|1147.80
#2014-01-16|1152.89
#2014-01-17|1154.20
#2014-01-20|1155.77
#2014-01-21|1161.55
#2014-01-22|1166.99
#2014-01-23|1165.80
#2014-01-24|1151.90
#2014-01-27|1147.82
#2014-01-28|1149.79
#2014-01-29|1148.90
#2014-01-30|1157.60
#2014-01-31|1161.42
#2014-02-03|1152.11
#2014-02-04|1144.24
#2014-02-05|1142.13
#2014-02-06|1155.19
#2014-02-07|1166.77
#2014-02-10|1170.62
#2014-02-11|1181.76
#2014-02-12|1184.27
#2014-02-13|1193.23
#2014-02-14|1201.74
#2014-02-17|1204.36
#2014-02-18|1207.76
#2014-02-19|1206.35
#2014-02-20|1213.10
#2014-02-21|1218.76
#2014-02-24|1219.54
#2014-02-25|1218.87
#2014-02-26|1211.75
#2014-02-27|1214.09
#2014-02-28|1221.01
#2014-03-03|1208.71
#2014-03-04|1221.93
#2014-03-05|1220.06
#2014-03-06|1218.46
#2014-03-07|1218.54
#2014-03-10|1217.27
#2014-03-11|1217.71
#2014-03-12|1224.81
#2014-03-13|1229.03
#2014-03-14|1227.35
#2014-03-17|1236.25
#2014-03-18|1239.92
#2014-03-19|1228.81
#2014-03-20|1221.70
#2014-03-21|1226.61
#2014-03-24|1225.71
#2014-03-25|1231.59
#2014-03-26|1231.21
#2014-03-27|1239.18
#2014-03-28|1245.83
#2014-03-31|1252.72
#2014-04-01|1249.54
#2014-04-02|1244.62
#2014-04-03|1244.44
#2014-04-04|1248.61
#2014-04-07|1246.27
#2014-04-08|1255.60
#2014-04-09|1256.31
#2014-04-10|1250.45
#2014-04-11|1245.46
#2014-04-14|1248.87
#2014-04-15|1256.53
#2014-04-16|1269.54
#2014-04-17|1264.49
#2014-04-18|1264.68
#2014-04-21|1263.56
#2014-04-22|1267.79
#2014-04-23|1265.44
#2014-04-24|1267.68
#2014-04-25|1271.61
#2014-04-28|1276.55
#2014-04-29|1278.39
#2014-04-30|1280.81
#2014-05-01|1285.16
#2014-05-02|1272.72
#2014-05-05|1277.92
#2014-05-06|1276.91
#2014-05-07|1288.41
#2014-05-08|1286.23
#2014-05-09|1275.21
#2014-05-12|1272.87
#2014-05-13|1272.07
#2014-05-14|1275.99
#2014-05-15|1269.77
#2014-05-16|1272.73
#2014-05-19|1265.70
#2014-05-20|1267.52
#2014-05-21|1270.10
#2014-05-22|1275.33
#2014-05-23|1277.61
#2014-05-26|1283.69
#2014-05-27|1286.51
#2014-05-28|1290.39
#2014-05-29|1291.82
#2014-05-30|1299.97
#2014-06-02|1301.42
#2014-06-03|1300.75
#2014-06-04|1299.39
#2014-06-05|1309.38
#2014-06-06|1311.16
#2014-06-09|1306.96
#2014-06-10|1304.87
#2014-06-11|1294.37
#2014-06-12|1297.37
#2014-06-13|1302.99
#2014-06-16|1308.35
#2014-06-17|1307.91
#2014-06-18|1324.32
#2014-06-19|1338.72
#2014-06-20|1332.25
#2014-06-23|1330.94
#2014-06-24|1333.45
#2014-06-25|1333.25
#2014-06-26|1337.83
#2014-06-27|1342.01
#2014-06-30|1349.73
#2014-07-01|1346.98
#2014-07-02|1335.57
#2014-07-03|1328.53
#2014-07-04|1325.90
#2014-07-07|1324.75
#2014-07-08|1326.47
#2014-07-09|1322.95
#2014-07-10|1320.58
#2014-07-11|1317.95
#2014-07-14|1313.21
#2014-07-15|1314.63
#2014-07-16|1321.96
#2014-07-17|1308.30
#2014-07-18|1317.81
#2014-07-21|1316.60
#2014-07-22|1321.65
#2014-07-23|1320.58
#2014-07-24|1324.70
#2014-07-25|1314.57
#2014-07-28|1324.89
#2014-07-29|1319.09
#2014-07-30|1302.42
#2014-07-31|1284.94
#2014-08-01|1279.85
#2014-08-04|1276.98
#2014-08-05|1266.26
#2014-08-06|1252.59
#2014-08-07|1254.46
#2014-08-08|1265.70
#2014-08-11|1269.03
#2014-08-12|1268.40
#2014-08-13|1277.16
#2014-08-14|1286.45
#2014-08-15|1290.12
#2014-08-18|1292.09
#2014-08-19|1300.83
#2014-08-20|1304.67
#2014-08-21|1309.53
#2014-08-22|1302.94
#2014-08-25|1309.97
#2014-08-26|1305.23
#2014-08-27|1312.63
#2014-08-28|1313.73
#2014-08-29|1319.57
#2014-09-01|1320.97
#2014-09-02|1313.59
#2014-09-03|1323.53
#2014-09-04|1323.12
#2014-09-05|1332.17
#2014-09-08|1323.50
#2014-09-09|1309.12
#2014-09-10|1305.69
#2014-09-11|1313.14
#2014-09-12|1297.35
#2014-09-15|1296.85
#2014-09-16|1303.03
#2014-09-17|1302.52
#2014-09-18|1298.92
#2014-09-19|1301.31
#2014-09-22|1294.24
#2014-09-23|1286.12
#2014-09-24|1285.57
#2014-09-25|1276.93
#2014-09-26|1278.37
#2014-09-29|1279.12
#2014-09-30|1281.38
#2014-10-01|1279.10
#2014-10-02|1267.15
#2014-10-03|1270.40
#2014-10-06|1273.02
#2014-10-07|1269.76
#2014-10-08|1283.25
#2014-10-09|1270.57
#2014-10-10|1263.69
#2014-10-13|1264.39
#2014-10-14|1267.56
#2014-10-15|1251.02
#2014-10-16|1249.72
#2014-10-17|1262.58
#2014-10-20|1275.01
#2014-10-21|1284.24
#2014-10-22|1290.14
#2014-10-23|1294.61
#2014-10-24|1301.34
#2014-10-27|1302.54
#2014-10-28|1318.30
#2014-10-29|1314.81
#2014-10-30|1326.50
#2014-10-31|1333.27
#2014-11-03|1325.67
#2014-11-04|1322.64
#2014-11-05|1342.95
#2014-11-06|1327.41
#2014-11-07|1333.79
#2014-11-10|1341.27
#2014-11-11|1340.98
#2014-11-12|1321.64
#2014-11-13|1313.81
#2014-11-14|1310.13
#2014-11-17|1316.85
#2014-11-18|1326.50
#2014-11-19|1327.30
#2014-11-20|1321.21
#2014-11-21|1328.98
#2014-11-24|1322.94
#2014-11-25|1326.59
#2014-11-26|1335.38
#2014-11-27|1333.36
#2014-11-28|1336.18
#2014-12-01|1335.31
#2014-12-02|1340.20
#2014-12-03|1339.07
#2014-12-04|1336.83
#2014-12-05|1334.12
#2014-12-08|1333.52
#2014-12-09|1331.33
#2014-12-10|1317.38
#2014-12-11|1319.81
#2014-12-12|1305.17
#2014-12-15|1284.66
#2014-12-16|1294.45
#2014-12-17|1306.91
#2014-12-18|1330.59
#2014-12-19|1331.81
#2014-12-22|1335.50
#2014-12-23|1339.27
#2014-12-24|1353.65
#2014-12-25|1352.68
#2014-12-26|1362.72
#2014-12-29|1374.93
#2014-12-30|1352.13
#2014-12-31|1337.69
#2015-01-01|1337.69
#2015-01-02|1336.89
#2015-01-05|1309.98
#2015-01-06|1303.17
#2015-01-07|1307.17
#2015-01-08|1323.10
#2015-01-09|1313.54
#2015-01-12|1307.52
#2015-01-13|1313.16
#2015-01-14|1314.47
#2015-01-15|1321.74
#2015-01-16|1330.86
#2015-01-19|1337.50
#2015-01-20|1339.69
#2015-01-21|1347.68
#2015-01-22|1347.63
#2015-01-23|1349.79
#2015-01-26|1352.15
#2015-01-27|1361.37
#2015-01-28|1355.20
#2015-01-29|1365.47
#2015-01-30|1344.12
#2015-02-02|1349.48
#2015-02-03|1356.18
#2015-02-04|1345.67
#2015-02-05|1350.90
#2015-02-06|1314.93
#2015-02-09|1300.78
#2015-02-10|1318.35
#2015-02-11|1300.96
#2015-02-12|1304.67
#2015-02-13|1294.40
#2015-02-16|1290.87
#2015-02-17|1291.78
#2015-02-18|1307.92
#2015-02-19|1301.29
#2015-02-20|1301.18
#2015-02-23|1307.93
#2015-02-24|1318.53
#2015-02-25|1309.95
#2015-02-26|1298.48
#2015-02-27|1301.15
#2015-03-02|1283.29
#2015-03-03|1284.34
#2015-03-04|1275.07
#2015-03-05|1283.10
#2015-03-06|1250.87
#2015-03-09|1248.61
#2015-03-10|1237.26
#2015-03-11|1232.09
#2015-03-12|1245.77
#2015-03-13|1233.37
#2015-03-16|1247.25
#2015-03-17|1250.58
#2015-03-18|1275.21
#2015-03-19|1269.41
#2015-03-20|1288.65
#2015-03-23|1293.16
#2015-03-24|1286.20
#2015-03-25|1281.55
#2015-03-26|1268.17
#2015-03-27|1272.90
#2015-03-30|1279.37
#2015-03-31|1273.80
#2015-04-01|1275.98
#2015-04-02|1281.99
#2015-04-03|1283.12
#2015-04-06|1296.65
#2015-04-07|1292.63
#2015-04-08|1289.55
#2015-04-09|1287.44
#2015-04-10|1292.72
#2015-04-13|1284.49
#2015-04-14|1294.57
#2015-04-15|1295.86
#2015-04-16|1294.81
#2015-04-17|1289.61
#2015-04-20|1299.26
#2015-04-21|1294.09
#2015-04-22|1293.60
#2015-04-23|1301.05
#2015-04-24|1319.04
#2015-04-27|1313.10
#2015-04-28|1322.14
#2015-04-29|1315.13
#2015-04-30|1300.71
#2015-05-01|1301.27
#2015-05-04|1306.56
#2015-05-05|1283.51
#2015-05-06|1283.88
#2015-05-07|1284.81
#2015-05-08|1304.97
#2015-05-11|1300.55
#2015-05-12|1300.02
#2015-05-13|1297.80
#2015-05-14|1308.71
#2015-05-15|1319.47
#2015-05-18|1320.23
#2015-05-19|1317.78
#2015-05-20|1321.83
#2015-05-21|1323.96
#2015-05-22|1318.39
#2015-05-25|1315.40
#2015-05-26|1301.21
#2015-05-27|1309.99
#2015-05-28|1311.63
#2015-05-29|1309.03
#2015-06-01|1307.74
#2015-06-02|1304.60
#2015-06-03|1297.56
#2015-06-04|1285.54
#2015-06-05|1265.40
#2015-06-08|1259.54
#2015-06-09|1258.07
#2015-06-10|1271.39
#2015-06-11|1275.32
#2015-06-12|1265.28
#2015-06-15|1257.07
#2015-06-16|1262.59
#2015-06-17|1266.54
#2015-06-18|1286.68
#2015-06-19|1278.30
#2015-06-22|1291.03
#2015-06-23|1278.84
#2015-06-24|1271.34
#2015-06-25|1263.11
#2015-06-26|1262.49
#2015-06-29|1244.83
#2015-06-30|1239.23
#2015-07-01|1241.30
#2015-07-02|1255.32
#2015-07-03|1252.27
#2015-07-06|1244.29
#2015-07-07|1255.44
#2015-07-08|1253.14
#2015-07-09|1253.23
#2015-07-10|1269.46
#2015-07-13|1272.21
#2015-07-14|1274.56
#2015-07-15|1278.34
#2015-07-16|1292.40
#2015-07-17|1281.62
#2015-07-20|1278.57
#2015-07-21|1271.80
#2015-07-22|1270.38
#2015-07-23|1261.23
#2015-07-24|1257.83
#2015-07-27|1263.67
#2015-07-28|1269.22
#2015-07-29|1274.98
#2015-07-30|1276.90
#2015-07-31|1292.79
#2015-08-03|1291.52
#2015-08-04|1282.35
#2015-08-05|1283.98
#2015-08-06|1283.93
#2015-08-07|1291.10
#2015-08-10|1294.65
#2015-08-11|1292.99
#2015-08-12|1307.57
#2015-08-13|1307.96
#2015-08-14|1312.15
#2015-08-17|1317.92
#2015-08-18|1311.66
#2015-08-19|1309.22
#2015-08-20|1299.27
#2015-08-21|1277.79
#2015-08-24|1229.25
#2015-08-25|1214.59
#2015-08-26|1225.72
#2015-08-27|1243.87
#2015-08-28|1247.62
#2015-08-31|1233.21
#2015-09-01|1203.17
#2015-09-02|1199.68
#2015-09-03|1204.44
#2015-09-04|1187.82
#2015-09-07|1191.95
#2015-09-08|1211.28
#2015-09-09|1211.49
#2015-09-10|1203.15
#2015-09-11|1203.82
#2015-09-14|1205.57
#2015-09-15|1209.93
#2015-09-16|1220.95
#2015-09-17|1232.79
#2015-09-18|1223.88
#2015-09-21|1222.16
#2015-09-22|1204.57
#2015-09-23|1204.45
#2015-09-24|1207.77
#2015-09-25|1222.62
#2015-09-28|1215.52
#2015-09-29|1210.10
#2015-09-30|1233.79
#2015-10-01|1226.78
#2015-10-02|1243.75
#2015-10-05|1261.79
#2015-10-06|1258.76
#2015-10-07|1261.91
#2015-10-08|1273.17
#2015-10-09|1275.71
#2015-10-12|1282.45
#2015-10-13|1276.98
#2015-10-14|1279.09
#2015-10-15|1296.02
#2015-10-16|1300.50
#2015-10-19|1299.16
#2015-10-20|1302.12
#2015-10-21|1300.81
#2015-10-22|1309.05
#2015-10-23|1296.96
#2015-10-26|1296.08
#2015-10-27|1287.01
#2015-10-28|1284.69
#2015-10-29|1270.83
#2015-10-30|1279.64
#2015-11-02|1278.42
#2015-11-03|1278.50
#2015-11-04|1281.01
#2015-11-05|1273.53
#2015-11-06|1238.92
#2015-11-09|1233.90
#2015-11-10|1237.51
#2015-11-11|1242.55
#2015-11-12|1232.87
#2015-11-13|1225.08
#2015-11-16|1238.09
#2015-11-17|1233.17
#2015-11-18|1235.35
#2015-11-19|1250.66
#2015-11-20|1252.68
#2015-11-23|1241.73
#2015-11-24|1236.04
#2015-11-25|1235.90
#2015-11-26|1241.17
#2015-11-27|1238.96
#2015-11-30|1235.85
#2015-12-01|1248.97
#2015-12-02|1231.79
#2015-12-03|1224.50
#2015-12-04|1231.64
#2015-12-07|1229.58
#2015-12-08|1220.55
#2015-12-09|1226.49
#2015-12-10|1215.95
#2015-12-11|1208.89
#2015-12-14|1204.06
#2015-12-15|1213.52
#2015-12-16|1233.29
#2015-12-17|1238.31
#2015-12-18|1226.82
#2015-12-21|1226.39
#2015-12-22|1232.47
#2015-12-23|1252.19
#2015-12-24|1256.02
#2015-12-25|1253.25
#2015-12-28|1255.70
#2015-12-29|1263.84
#2015-12-30|1262.98
#2015-12-31|1251.68
#2016-01-01|1251.68
#2016-01-04|1236.01
#2016-01-05|1243.59
#2016-01-06|1240.74
#2016-01-07|1232.10
#2016-01-08|1229.19
#2016-01-11|1230.77
#2016-01-12|1222.68
#2016-01-13|1226.42
#2016-01-14|1231.69
#2016-01-15|1218.97
#2016-01-18|1211.29
#2016-01-19|1227.73
#2016-01-20|1198.67
#2016-01-21|1198.06
#2016-01-22|1227.62
#2016-01-25|1220.32
#2016-01-26|1229.49
#2016-01-27|1238.98
#2016-01-28|1251.45
#2016-01-29|1271.64
#2016-02-01|1286.19
#2016-02-02|1285.96
#2016-02-03|1294.89
#2016-02-04|1296.50
#2016-02-05|1289.10
#2016-02-08|1280.66
#2016-02-09|1279.33
#2016-02-10|1271.76
#2016-02-11|1252.12
#2016-02-12|1252.09
#2016-02-15|1264.79
#2016-02-16|1265.36
#2016-02-17|1265.10
#2016-02-18|1282.99
#2016-02-19|1276.49
#2016-02-22|1289.28
#2016-02-23|1282.24
#2016-02-24|1278.04
#2016-02-25|1294.17
#2016-02-26|1272.92
#2016-02-29|1272.22
#2016-03-01|1274.45
#2016-03-02|1283.11
#2016-03-03|1293.29
#2016-03-04|1305.83
#2016-03-07|1305.64
#2016-03-08|1310.10
#2016-03-09|1314.96
#2016-03-10|1316.22
#2016-03-11|1328.12
#2016-03-14|1328.93
#2016-03-15|1327.22
#2016-03-16|1331.24
#2016-03-17|1355.89
#2016-03-18|1350.62
#2016-03-21|1346.83
#2016-03-22|1342.73
#2016-03-23|1342.49
#2016-03-24|1343.45
#2016-03-25|1344.43
#2016-03-28|1345.15
#2016-03-29|1361.06
#2016-03-30|1371.23
#2016-03-31|1372.53
#2016-04-01|1363.28
#2016-04-04|1363.64
#2016-04-05|1338.82
#2016-04-06|1342.11
#2016-04-07|1342.55
#2016-04-08|1352.66
#2016-04-11|1353.33
#2016-04-12|1358.80
#2016-04-13|1357.56
#2016-04-14|1359.43
#2016-04-15|1366.60
#2016-04-18|1369.12
#2016-04-19|1379.60
#2016-04-20|1360.70
#2016-04-21|1339.11
#2016-04-22|1341.27
#2016-04-25|1343.23
#2016-04-26|1349.45
#2016-04-27|1363.68
#2016-04-28|1366.05
#2016-04-29|1372.38
#2016-05-02|1378.23
#2016-05-03|1372.56
#2016-05-04|1376.54
#2016-05-05|1371.77
#2016-05-06|1367.41
#2016-05-09|1369.69
#2016-05-10|1376.40
#2016-05-11|1374.39
#2016-05-12|1380.76
#2016-05-13|1373.94
#2016-05-16|1374.97
#2016-05-17|1362.50
#2016-05-18|1344.88
#2016-05-19|1342.89
#2016-05-20|1350.79
#2016-05-23|1340.59
#2016-05-24|1355.03
#2016-05-25|1357.46
#2016-05-26|1369.82
#2016-05-27|1372.61
#2016-05-30|1373.09
#2016-05-31|1376.11
#2016-06-01|1373.89
#2016-06-02|1372.34
#2016-06-03|1393.68
#2016-06-06|1398.33
#2016-06-07|1404.60
#2016-06-08|1416.72
#2016-06-09|1420.65
#2016-06-10|1407.45
#2016-06-13|1396.60
#2016-06-14|1389.42
#2016-06-15|1385.26
#2016-06-16|1385.04
#2016-06-17|1397.33
#2016-06-20|1414.86
#2016-06-21|1415.62
#2016-06-22|1408.78
#2016-06-23|1417.67
#2016-06-24|1374.97
#2016-06-27|1378.65
#2016-06-28|1395.92
#2016-06-29|1420.10
#2016-06-30|1449.26
#2016-07-01|1450.23
#2016-07-04|1455.03
#2016-07-05|1453.83
#2016-07-06|1448.04
#2016-07-07|1434.83
#2016-07-08|1443.41
#2016-07-11|1447.67
#2016-07-12|1436.94
#2016-07-13|1449.39
#2016-07-14|1443.75
#2016-07-15|1445.86
#2016-07-18|1448.44
#2016-07-19|1443.88
#2016-07-20|1443.62
#2016-07-21|1449.07
#2016-07-22|1458.72
#2016-07-25|1459.49
#2016-07-26|1453.82
#2016-07-27|1441.48
#2016-07-28|1444.34
#2016-07-29|1456.78
#2016-08-01|1453.09
#2016-08-02|1445.60
#2016-08-03|1433.67
#2016-08-04|1434.74
#2016-08-05|1421.33
#2016-08-08|1421.35
#2016-08-09|1421.59
#2016-08-10|1419.71
#2016-08-11|1425.25
#2016-08-12|1428.08
#2016-08-15|1415.22
#2016-08-16|1400.39
#2016-08-17|1407.65
#2016-08-18|1421.00
#2016-08-19|1406.91
#2016-08-22|1411.53
#2016-08-23|1412.24
#2016-08-24|1407.97
#2016-08-25|1409.96
#2016-08-26|1394.53
#2016-08-29|1392.97
#2016-08-30|1382.53
#2016-08-31|1385.21
#2016-09-01|1383.57
#2016-09-02|1404.13
#2016-09-05|1408.87
#2016-09-06|1421.26
#2016-09-07|1426.23
#2016-09-08|1428.99
#2016-09-09|1391.17
#2016-09-12|1392.86
#2016-09-13|1374.16
#2016-09-14|1375.55
#2016-09-15|1381.11
#2016-09-16|1384.55
#2016-09-19|1399.20
#2016-09-20|1398.54
#2016-09-21|1416.05
#2016-09-22|1435.11
#2016-09-23|1427.79
#2016-09-26|1422.86
#2016-09-27|1415.29
#2016-09-28|1415.33
#2016-09-29|1408.82
#2016-09-30|1397.87
#2016-10-03|1385.40
#2016-10-04|1362.75
#2016-10-05|1351.72
#2016-10-06|1345.19
#2016-10-07|1336.53
#2016-10-10|1344.56
#2016-10-11|1331.99
#2016-10-12|1335.81
#2016-10-13|1346.95
#2016-10-14|1350.73
#2016-10-17|1352.19
#2016-10-18|1366.50
#2016-10-19|1368.18
#2016-10-20|1367.64
#2016-10-21|1360.61
#2016-10-24|1360.34
#2016-10-25|1362.94
#2016-10-26|1368.87
#2016-10-27|1362.50
#2016-10-28|1364.30
#2016-10-31|1380.71
#2016-11-01|1368.61
#2016-11-02|1352.29
#2016-11-03|1353.11
#2016-11-04|1348.34
#2016-11-07|1360.46
#2016-11-08|1368.15
#2016-11-09|1329.42
#2016-11-10|1295.86
#2016-11-11|1289.43
#2016-11-14|1275.37
#2016-11-15|1291.98
#2016-11-16|1285.50
#2016-11-17|1289.59
#2016-11-18|1278.79
#2016-11-21|1291.94
#2016-11-22|1297.58
#2016-11-23|1287.29
#2016-11-24|1287.73
#2016-11-25|1303.71
#2016-11-28|1320.77
#2016-11-29|1325.68
#2016-11-30|1300.68
#2016-12-01|1290.36
#2016-12-02|1297.58
#2016-12-05|1297.83
#2016-12-06|1309.45
#2016-12-07|1322.10
#2016-12-08|1325.63
#2016-12-09|1334.32
#2016-12-12|1346.78
#2016-12-13|1361.68
#2016-12-14|1345.74
#2016-12-15|1338.57
#2016-12-16|1347.36
#2016-12-19|1354.79
#2016-12-20|1354.76
#2016-12-21|1352.19
#2016-12-22|1352.82
#2016-12-23|1355.36
#2016-12-26|1354.93
#2016-12-27|1356.70
#2016-12-28|1345.53
#2016-12-29|1359.07
#2016-12-30|1357.54
#2017-01-02|1359.64
#2017-01-03|1350.17
#2017-01-04|1357.22
#2017-01-05|1364.99
#2017-01-06|1363.33
#2017-01-09|1350.40
#2017-01-10|1346.71
#2017-01-11|1350.68
#2017-01-12|1362.79
#2017-01-13|1363.94
#2017-01-16|1362.20
#2017-01-17|1376.09
#2017-01-18|1375.43
#2017-01-19|1361.81
#2017-01-20|1365.13
#2017-01-23|1363.07
#2017-01-24|1364.07
#2017-01-25|1362.80
#2017-01-26|1358.75
#2017-01-27|1358.71
#2017-01-30|1352.87
#2017-01-31|1368.27
#2017-02-01|1353.30
#2017-02-02|1363.39
#2017-02-03|1366.83
#2017-02-06|1360.22
#2017-02-07|1364.29
#2017-02-08|1379.38
#2017-02-09|1374.88
#2017-02-10|1381.25
#2017-02-13|1385.35
#2017-02-14|1377.15
#2017-02-15|1373.64
#2017-02-16|1385.07
#2017-02-17|1383.03
#2017-02-20|1385.75
#2017-02-21|1393.98
#2017-02-22|1396.00
#2017-02-23|1407.23
#2017-02-24|1416.14
#2017-02-27|1414.72
#2017-02-28|1422.16
#2017-03-01|1413.52
#2017-03-02|1422.48
#2017-03-03|1419.25
#2017-03-06|1418.79
#2017-03-07|1416.11
#2017-03-08|1400.91
#2017-03-09|1398.87
#2017-03-10|1406.12
#2017-03-13|1411.87
#2017-03-14|1408.69
#2017-03-15|1421.37
#2017-03-16|1424.82
#2017-03-17|1429.78
#2017-03-20|1426.28
#2017-03-21|1442.02
#2017-03-22|1446.02
#2017-03-23|1449.23
#2017-03-24|1454.53
#2017-03-27|1456.41
#2017-03-28|1458.65
#2017-03-29|1455.32
#2017-03-30|1449.25
#2017-03-31|1454.26
#2017-04-03|1451.46
#2017-04-04|1453.56
#2017-04-05|1460.56
#2017-04-06|1460.49
#2017-04-07|1456.93
#2017-04-10|1455.84
#2017-04-11|1457.91
#2017-04-12|1466.34
#2017-04-13|1462.34
#2017-04-14|1459.53
#2017-04-17|1468.46
#2017-04-18|1464.48
#2017-04-19|1455.51
#2017-04-20|1449.41
#2017-04-21|1453.54
#2017-04-24|1472.12
#2017-04-25|1470.34
#2017-04-26|1465.27
#2017-04-27|1466.33
#2017-04-28|1462.33
#2017-05-01|1458.73
#2017-05-02|1463.87
#2017-05-03|1461.23
#2017-05-04|1470.33
#2017-05-05|1479.22
#2017-05-08|1481.66
#2017-05-09|1473.58
#2017-05-10|1478.36
#2017-05-11|1475.02
#2017-05-12|1482.94
#2017-05-15|1489.77
#2017-05-16|1490.78
#2017-05-17|1494.26
#2017-05-18|1495.70
#2017-05-19|1506.48
#2017-05-22|1519.90
#2017-05-23|1526.28
#2017-05-24|1529.99
#2017-05-25|1541.47
#2017-05-26|1536.89
#2017-05-29|1535.94
#2017-05-30|1540.23
#2017-05-31|1549.28
#2017-06-01|1558.42
#2017-06-02|1559.81
#2017-06-05|1554.90
#2017-06-06|1556.26
#2017-06-07|1560.08
#2017-06-08|1554.70
#2017-06-09|1550.47
#2017-06-12|1543.66
#2017-06-13|1548.05
#2017-06-14|1558.59
#2017-06-15|1555.04
#2017-06-16|1565.05
#2017-06-19|1561.42
#2017-06-20|1554.49
#2017-06-21|1549.81
#2017-06-22|1544.96
#2017-06-23|1543.94
#2017-06-26|1553.69
#2017-06-27|1535.05
#2017-06-28|1531.32
#2017-06-29|1520.47
#2017-06-30|1513.13
#2017-07-03|1508.96
#2017-07-04|1505.59
#2017-07-05|1499.38
#2017-07-06|1497.78
#2017-07-07|1499.06
#2017-07-10|1499.51
#2017-07-11|1497.31
#2017-07-12|1513.11
#2017-07-13|1511.73
#2017-07-14|1521.88
#2017-07-17|1525.03
#2017-07-18|1531.26
#2017-07-19|1538.95
#2017-07-20|1547.85
#2017-07-21|1555.00
#2017-07-24|1544.66
#2017-07-25|1540.82
#2017-07-26|1548.49
#2017-07-27|1553.78
#2017-07-28|1551.28
#2017-07-31|1556.63
#2017-08-01|1569.92
#2017-08-02|1571.97
#2017-08-03|1578.28
#2017-08-04|1573.84
#2017-08-07|1575.85
#2017-08-08|1578.46
#2017-08-09|1573.33
#2017-08-10|1572.72
#2017-08-11|1565.20
#2017-08-14|1577.44
#2017-08-15|1578.46
#2017-08-16|1584.68
#2017-08-17|1582.65
#2017-08-18|1586.30
#2017-08-21|1590.35
#2017-08-22|1592.48
#2017-08-23|1595.10
#2017-08-24|1596.04
#2017-08-25|1601.38
#2017-08-28|1605.66
#2017-08-29|1602.82
#2017-08-30|1597.47
#2017-08-31|1600.62
#2017-09-01|1601.98
#2017-09-04|1598.87
#2017-09-05|1602.36
#2017-09-06|1601.27
#2017-09-07|1616.98
#2017-09-08|1620.88
#2017-09-11|1630.55
#2017-09-12|1610.65
#2017-09-13|1599.89
#2017-09-14|1602.68
#2017-09-15|1604.25
#2017-09-18|1594.68
#2017-09-19|1595.59
#2017-09-20|1590.62
#2017-09-21|1580.87
#2017-09-22|1576.71
#2017-09-25|1581.14
#2017-09-26|1575.74
#2017-09-27|1562.01
#2017-09-28|1563.70
#2017-09-29|1565.65
#2017-10-02|1566.98
#2017-10-03|1563.46
#2017-10-04|1565.41
#2017-10-05|1568.15
#2017-10-06|1563.66
#2017-10-09|1571.02
#2017-10-10|1582.73
#2017-10-11|1593.62
#2017-10-12|1601.53
#2017-10-13|1598.36
#2017-10-16|1593.39
#2017-10-17|1597.15
#2017-10-18|1597.56
#2017-10-19|1609.91
#2017-10-20|1607.40
#2017-10-23|1608.02
#2017-10-24|1606.99
#2017-10-25|1594.93
#2017-10-26|1598.92
#2017-10-27|1601.52
#2017-10-30|1605.29
#2017-10-31|1609.17
#2017-11-01|1605.68
#2017-11-02|1610.24
#2017-11-03|1612.62
#2017-11-06|1611.54
#2017-11-07|1622.69
#2017-11-08|1626.73
#2017-11-09|1623.70
#2017-11-10|1616.34
#2017-11-13|1618.76
#2017-11-14|1628.25
#2017-11-15|1618.18
#2017-11-16|1618.04
#2017-11-17|1605.90
#2017-11-20|1601.43
#2017-11-21|1604.93
#2017-11-22|1611.19
#2017-11-23|1613.60
#2017-11-24|1617.09
#2017-11-27|1620.99
#2017-11-28|1627.40
#2017-11-29|1634.24
#2017-11-30|1641.02
#2017-12-01|1631.80
#2017-12-04|1628.82
#2017-12-05|1620.91
#2017-12-06|1620.85
#2017-12-07|1623.94
#2017-12-08|1625.65
#2017-12-11|1628.72
#2017-12-12|1613.44
#2017-12-13|1607.50
#2017-12-14|1599.40
#2017-12-15|1602.73
#2017-12-18|1600.75
#2017-12-19|1580.23
#2017-12-20|1574.48
#2017-12-21|1564.09
#2017-12-22|1565.05
#2017-12-25|1565.50
#2017-12-26|1561.99
#2017-12-27|1566.84
#2017-12-28|1573.31
#2017-12-29|1576.07
#2018-01-01|1576.07
#2018-01-02|1569.79
#2018-01-03|1561.62
#2018-01-04|1565.12
#2018-01-05|1571.00
#2018-01-08|1575.93
#2018-01-09|1562.95
#2018-01-10|1548.98
#2018-01-11|1548.44
#2018-01-12|1546.82
#2018-01-15|1554.68
#2018-01-16|1554.75
#2018-01-17|1561.03
#2018-01-18|1550.63
#2018-01-19|1548.69
#2018-01-22|1552.25
#2018-01-23|1564.09
#2018-01-24|1560.10
#2018-01-25|1573.34
#2018-01-26|1570.98
#2018-01-29|1554.24
#2018-01-30|1550.66
#2018-01-31|1562.12
#2018-02-01|1548.70
#2018-02-02|1530.91
#2018-02-05|1505.52
#2018-02-06|1472.58
#2018-02-07|1476.25
#2018-02-08|1457.13
#2018-02-09|1463.36
#2018-02-12|1473.03
#2018-02-13|1474.24
#2018-02-14|1474.86
#2018-02-15|1493.42
#2018-02-16|1508.93
#2018-02-19|1508.12
#2018-02-20|1497.99
#2018-02-21|1482.47
#2018-02-22|1488.75
#2018-02-23|1521.21
#2018-02-26|1522.20
#2018-02-27|1504.35
#2018-02-28|1488.93
#2018-03-01|1484.05
#2018-03-02|1478.04
#2018-03-05|1497.63
#2018-03-06|1495.30
#2018-03-07|1491.13
#2018-03-08|1500.58
#2018-03-09|1503.68
#2018-03-12|1514.88
#2018-03-13|1519.79
#2018-03-14|1526.60
#2018-03-15|1524.57
#2018-03-16|1532.73
#2018-03-19|1524.13
#2018-03-20|1519.43
#2018-03-21|1520.49
#2018-03-22|1520.17
#2018-03-23|1508.68
#2018-03-26|1516.02
#2018-03-27|1532.04
#2018-03-28|1546.54
#2018-03-29|1548.59
#2018-03-30|1548.02
#2018-04-02|1541.99
#2018-04-03|1544.49
#2018-04-04|1548.24
#2018-04-05|1555.49
#2018-04-06|1552.72
#2018-04-09|1560.03
#2018-04-10|1554.85
#2018-04-11|1554.97
#2018-04-12|1545.06
#2018-04-13|1553.18
#2018-04-16|1566.12
#2018-04-17|1577.88
#2018-04-18|1580.34
#2018-04-19|1579.51
#2018-04-20|1567.29
#2018-04-23|1563.86
#2018-04-24|1571.59
#2018-04-25|1570.49
#2018-04-26|1585.44
#2018-04-27|1596.14
#2018-04-30|1596.75
#2018-05-01|1591.22
#2018-05-02|1595.06
#2018-05-03|1596.00
#2018-05-04|1603.70
#2018-05-07|1603.92
#2018-05-08|1580.11
#2018-05-09|1572.85
#2018-05-10|1580.47
#2018-05-11|1586.71
#2018-05-14|1590.10
#2018-05-15|1576.44
#2018-05-16|1558.89
#2018-05-17|1559.74
#2018-05-18|1560.73
#2018-05-21|1564.07
#2018-05-22|1567.86
#2018-05-23|1570.64
#2018-05-24|1573.37
#2018-05-25|1566.73
#2018-05-28|1565.03
#2018-05-29|1556.94
#2018-05-30|1568.98
#2018-05-31|1567.36
#2018-06-01|1554.03
#2018-06-04|1557.80
#2018-06-05|1546.11
#2018-06-06|1533.96
#2018-06-07|1543.15
#2018-06-08|1537.66
#2018-06-11|1540.52
#2018-06-12|1551.74
#2018-06-13|1549.07
#2018-06-14|1559.97
#2018-06-15|1562.35
#2018-06-18|1557.75
#2018-06-19|1561.70
#2018-06-20|1566.73
#2018-06-21|1561.88
#2018-06-22|1573.11
#2018-06-25|1582.35
#2018-06-26|1588.69
#2018-06-27|1592.19
#2018-06-28|1589.72
#2018-06-29|1594.98
#2018-07-02|1596.14
#2018-07-03|1607.65
#2018-07-04|1613.16
#2018-07-05|1625.30
#2018-07-06|1642.05
#2018-07-09|1613.81
#2018-07-10|1615.75
#2018-07-11|1616.30
#2018-07-12|1619.50
#2018-07-13|1618.41
#2018-07-16|1616.24
#2018-07-17|1615.92
#2018-07-18|1610.87
#2018-07-19|1614.26
#2018-07-20|1615.77
#2018-07-23|1610.41
#2018-07-24|1609.43
#2018-07-25|1611.05
#2018-07-26|1625.34
#2018-07-27|1623.38
#2018-07-30|1617.21
#2018-07-31|1626.32
#2018-08-01|1608.73
#2018-08-02|1608.14
#2018-08-03|1618.29
#2018-08-06|1619.73
#2018-08-07|1623.24
#2018-08-08|1616.73
#2018-08-09|1618.57
#2018-08-10|1603.12
#2018-08-13|1600.31
#2018-08-14|1608.04
#2018-08-15|1607.74
#2018-08-16|1622.63
#2018-08-17|1627.95
#2018-08-20|1625.65
#2018-08-21|1622.32
#2018-08-22|1617.04
#2018-08-23|1612.68
#2018-08-24|1617.31
#2018-08-27|1615.36
#2018-08-28|1613.99
#2018-08-29|1619.25
#2018-08-30|1617.10
#2018-08-31|1609.18
#2018-09-03|1607.63
#2018-09-04|1606.83
#2018-09-05|1649.84
#2018-09-06|1620.61
#2018-09-07|1611.49
#2018-09-10|1623.02
#2018-09-11|1622.10
#2018-09-12|1619.69
#2018-09-13|1628.04
#2018-09-14|1622.66
#2018-09-17|1630.25
#2018-09-18|1633.01
#2018-09-19|1608.40
#2018-09-20|1617.21
#2018-09-21|1624.68
#2018-09-24|1612.81
#2018-09-25|1602.25
#2018-09-26|1594.07
#2018-09-27|1600.70
#2018-09-28|1610.05
#2018-10-01|1604.92
#2018-10-02|1616.63
#2018-10-03|1608.37
#2018-10-04|1602.77
#2018-10-05|1614.96
#2018-10-08|1619.50
#2018-10-09|1623.68
#2018-10-10|1618.51
#2018-10-11|1587.86
#2018-10-12|1580.57
#2018-10-15|1584.56
#2018-10-16|1605.29
#2018-10-17|1602.32
#2018-10-18|1602.09
#2018-10-19|1622.06
#2018-10-22|1615.15
#2018-10-23|1600.46
#2018-10-24|1619.46
#2018-10-25|1604.88
#2018-10-26|1584.09
#2018-10-29|1598.96
#2018-10-30|1599.65
#2018-10-31|1588.04
#2018-11-01|1589.69
#2018-11-02|1584.09
#2018-11-05|1601.46
#2018-11-06|1613.38
#2018-11-07|1633.62
#2018-11-08|1633.53
#2018-11-09|1634.63
#2018-11-12|1631.16
#2018-11-13|1634.03
#2018-11-14|1630.79
#2018-11-15|1621.42
#2018-11-16|1637.46
#2018-11-19|1644.56
#2018-11-20|1639.21
#2018-11-21|1625.47
#2018-11-22|1623.82
#2018-11-23|1623.25
#2018-11-26|1634.09
#2018-11-27|1641.73
#2018-11-28|1638.58
#2018-11-29|1637.00
#2018-11-30|1648.10
#2018-12-03|1663.14
#2018-12-04|1662.40
#2018-12-05|1662.27
#2018-12-06|1657.82
#2018-12-07|1668.36
#2018-12-10|1660.09
#2018-12-11|1668.05
#2018-12-12|1678.78
#2018-12-13|1691.40
#2018-12-14|1685.51
#2018-12-17|1656.52
#2018-12-18|1639.56
#2018-12-19|1639.93
#2018-12-20|1640.02
#2018-12-21|1627.66
#2018-12-24|1585.20
#2018-12-25|1581.49
#2018-12-26|1595.62
#2018-12-27|1596.73
#2018-12-28|1604.34
#2018-12-31|1611.08
#2019-01-01|1611.08
#2019-01-02|1593.92
#2019-01-03|1599.54
#2019-01-04|1623.29
#2019-01-07|1620.69
#2019-01-08|1635.81
#2019-01-09|1635.12
#2019-01-10|1655.90
#2019-01-11|1651.44
#2019-01-14|1629.82
#2019-01-15|1641.94
#2019-01-16|1644.39
#2019-01-17|1651.45
#2019-01-18|1658.54
#2019-01-21|1654.36
#2019-01-22|1655.92
#2019-01-23|1668.73
#2019-01-24|1680.10
#2019-01-25|1669.08
#2019-01-28|1663.00
#2019-01-29|1674.79
#2019-01-30|1679.71
#2019-01-31|1704.13
#2019-02-01|1696.67
#2019-02-04|1697.73
#2019-02-05|1704.78
#2019-02-06|1699.57
#2019-02-07|1707.05
#2019-02-08|1708.12
#2019-02-11|1707.08
#2019-02-12|1715.10
#2019-02-13|1711.12
#2019-02-14|1709.54
#2019-02-15|1714.14
#2019-02-18|1718.13
#2019-02-19|1728.47
#2019-02-20|1736.80
#2019-02-21|1744.58
#2019-02-22|1752.39
#2019-02-25|1744.12
#2019-02-26|1746.49
#2019-02-27|1748.65
#2019-02-28|1749.27
#2019-03-01|1751.02
#2019-03-04|1749.11
#2019-03-05|1745.32
#2019-03-06|1746.54
#2019-03-07|1754.82
#2019-03-08|1754.61
#2019-03-11|1766.49
#2019-03-12|1779.27
#2019-03-13|1779.87
#2019-03-14|1779.23
#2019-03-15|1788.17
#2019-03-18|1788.62
#2019-03-19|1775.91
#2019-03-20|1776.90
#2019-03-21|1790.96
#2019-03-22|1797.61
#2019-03-25|1797.12
#2019-03-26|1806.85
#2019-03-27|1797.89
#2019-03-28|1779.30
#2019-03-29|1783.09
#2019-04-01|1776.44
#2019-04-02|1774.11
#2019-04-03|1779.30
#2019-04-04|1771.75
#2019-04-05|1781.00
#2019-04-08|1774.00
#2019-04-09|1773.15
#2019-04-10|1771.80
#2019-04-11|1772.78
#2019-04-12|1775.67
#2019-04-15|1776.62
#2019-04-16|1756.91
#2019-04-17|1752.49
#2019-04-18|1750.20
#2019-04-19|1749.53
#2019-04-22|1748.96
#2019-04-23|1753.80
#2019-04-24|1753.17
#2019-04-25|1758.74
#2019-04-26|1764.14
#2019-04-29|1755.91
#2019-04-30|1777.09
#2019-05-01|1767.58
#2019-05-02|1757.73
#2019-05-03|1768.69
#2019-05-06|1760.64
#2019-05-07|1759.07
#2019-05-08|1738.28
#2019-05-09|1732.89
#2019-05-10|1757.59
#2019-05-13|1769.78
#2019-05-14|1763.13
#2019-05-15|1762.36
#2019-05-16|1769.78
#2019-05-17|1772.93
#2019-05-20|1776.43
#2019-05-21|1779.82
#2019-05-22|1788.29
#2019-05-23|1791.45
#2019-05-24|1798.44
#2019-05-27|1799.83
#2019-05-28|1779.84
#2019-05-29|1756.78
#2019-05-30|1749.29
#2019-05-31|1758.74
#2019-06-03|1777.40
#2019-06-04|1780.64
#2019-06-05|1809.91
#2019-06-06|1822.98
#2019-06-07|1824.30
#2019-06-10|1815.68
#2019-06-11|1808.14
#2019-06-12|1823.63
#2019-06-13|1822.61
#2019-06-14|1832.24
#2019-06-17|1823.09
#2019-06-18|1826.99
#2019-06-19|1836.32
#2019-06-20|1849.53
#2019-06-21|1856.37
#2019-06-24|1858.13
#2019-06-25|1849.00
#2019-06-26|1818.17
#2019-06-27|1817.96
#2019-06-28|1827.08
#2019-07-01|1823.08
#2019-07-02|1845.21
#2019-07-03|1862.77
#2019-07-04|1862.92
#2019-07-05|1852.28
#2019-07-08|1848.63
#2019-07-09|1848.40
#2019-07-10|1853.65
#2019-07-11|1856.71
#2019-07-12|1848.98
#2019-07-15|1853.20
#2019-07-16|1841.83
#2019-07-17|1848.24
#2019-07-18|1856.17
#2019-07-19|1839.95
#2019-07-22|1837.94
#2019-07-23|1830.33
#2019-07-24|1832.83
#2019-07-25|1829.09
#2019-07-26|1830.63
#2019-07-29|1840.06
#2019-07-30|1826.11
#2019-07-31|1822.11
#2019-08-01|1829.17
#2019-08-02|1830.36
#2019-08-05|1807.53
#2019-08-06|1818.16
#2019-08-07|1826.98
#2019-08-08|1839.27
#2019-08-09|1836.29
#2019-08-12|1834.92
#2019-08-13|1833.65
#2019-08-14|1818.55
#2019-08-15|1833.45
#2019-08-16|1847.99
#2019-08-19|1862.47
#2019-08-20|1854.20
#2019-08-21|1861.81
#2019-08-22|1858.56
#2019-08-23|1847.08
#2019-08-26|1858.15
#2019-08-27|1866.00
#2019-08-28|1864.07
#2019-08-29|1875.50
#2019-08-30|1877.51
#2019-09-02|1877.22
#2019-09-03|1900.03
#2019-09-04|1909.64
#2019-09-05|1894.74
#2019-09-06|1887.28
#2019-09-09|1873.36
#2019-09-10|1872.51
#2019-09-11|1886.61
#2019-09-12|1899.10
#2019-09-13|1894.75
#2019-09-16|1890.71
#2019-09-17|1907.06
#2019-09-18|1917.17
#2019-09-19|1924.34
#2019-09-20|1926.77
#2019-09-23|1929.03
#2019-09-24|1946.87
#2019-09-25|1941.58
#2019-09-26|1952.55
#2019-09-27|1944.73
#2019-09-30|1945.04
#2019-10-01|1940.72
#2019-10-02|1917.84
#2019-10-03|1922.04
#2019-10-04|1944.44
#2019-10-07|1943.49
#2019-10-08|1924.89
#2019-10-09|1930.48
#2019-10-10|1928.10
#2019-10-11|1936.33
#2019-10-14|1926.54
#2019-10-15|1928.55
#2019-10-16|1930.37
#2019-10-17|1933.36
#2019-10-18|1939.49
#2019-10-21|1946.01
#2019-10-22|1952.96
#2019-10-23|1955.72
#2019-10-24|1962.39
#2019-10-25|1947.00
#2019-10-28|1929.94
#2019-10-29|1929.15
#2019-10-30|1942.90
#2019-10-31|1953.53
#2019-11-01|1951.55
#2019-11-04|1934.80
#2019-11-05|1914.64
#2019-11-06|1921.19
#2019-11-07|1896.34
#2019-11-08|1893.66
#2019-11-11|1885.66
#2019-11-12|1888.66
#2019-11-13|1903.64
#2019-11-14|1904.86
#2019-11-15|1912.07
#2019-11-18|1921.41
#2019-11-19|1915.03
#2019-11-20|1918.67
#2019-11-21|1913.11
#2019-11-22|1911.10
#2019-11-25|1912.51
#2019-11-26|1916.92
#2019-11-27|1922.95
#2019-11-28|1922.11
#2019-11-29|1919.95
#2019-12-02|1901.18
#2019-12-03|1907.48
#2019-12-04|1920.64
#2019-12-05|1923.20
#2019-12-06|1924.13
#2019-12-09|1918.81
#2019-12-10|1918.37
#2019-12-11|1930.71
#2019-12-12|1922.52
#2019-12-13|1946.58
#2019-12-16|1968.93
#2019-12-17|1976.07
#2019-12-18|1978.21
#2019-12-19|1977.96
#2019-12-20|1991.04
#2019-12-23|1976.81
#2019-12-24|1977.19
#2019-12-25|1976.36
#2019-12-26|1979.39
#2019-12-27|1989.84
#2019-12-30|1987.96
#2019-12-31|1991.87
#2020-01-01|1991.90
#2020-01-02|1978.59
#2020-01-03|1976.84
#2020-01-06|1975.79
#2020-01-07|1968.61
#2020-01-08|1965.31
#2020-01-09|1971.95
#2020-01-10|1980.31
#2020-01-13|1991.95
#2020-01-14|1996.17
#2020-01-15|2020.84
#2020-01-16|2034.97
#2020-01-17|2049.51
#2020-01-20|2052.91
#2020-01-21|2060.66
#2020-01-22|2065.97
#2020-01-23|2078.96
#2020-01-24|2090.07
#2020-01-27|2078.85
#2020-01-28|2086.98
#2020-01-29|2092.46
#2020-01-30|2102.83
#2020-01-31|2095.06
#2020-02-03|2100.51
#2020-02-04|2087.25
#2020-02-05|2096.83
#2020-02-06|2104.12
#2020-02-07|2099.39
#2020-02-10|2102.32
#2020-02-11|2114.13
#2020-02-12|2111.16
#2020-02-13|2125.81
#2020-02-14|2142.95
#2020-02-17|2148.42
#2020-02-18|2162.94
#2020-02-19|2154.29
#2020-02-20|2149.80
#2020-02-21|2153.52
#2020-02-24|2119.16
#2020-02-25|2075.21
#2020-02-26|2067.26
#2020-02-27|2003.11
#2020-02-28|1931.47
#2020-03-02|2013.46
#2020-03-03|2013.43
#2020-03-04|2102.23
#2020-03-05|2083.83
#2020-03-06|2054.45
#2020-03-09|1938.97
#2020-03-10|1922.10
#2020-03-11|1851.86
#2020-03-12|1646.99
#2020-03-13|1711.52
#2020-03-16|1572.29
#2020-03-17|1716.32
#2020-03-18|1648.02
#2020-03-19|1594.93
#2020-03-20|1508.73
#2020-03-23|1431.23
#2020-03-24|1553.06
#2020-03-25|1604.73
#2020-03-26|1707.30
#2020-03-27|1707.84
#2020-03-30|1756.19
#2020-03-31|1715.07
#2020-04-01|1629.54
#2020-04-02|1655.33
#2020-04-03|1614.79
#2020-04-06|1704.49
#2020-04-07|1702.35
#2020-04-08|1758.17
#2020-04-09|1826.92
#2020-04-10|1829.49
#2020-04-13|1791.04
#2020-04-14|1829.19
#2020-04-15|1774.37
#2020-04-16|1775.11
#2020-04-17|1820.02
#2020-04-20|1771.97
#2020-04-21|1738.82
#2020-04-22|1780.37
#2020-04-23|1764.82
#2020-04-24|1767.08
#2020-04-27|1791.33
#2020-04-28|1802.00
#2020-04-29|1806.12
#2020-04-30|1775.86
#2020-05-01|1746.62
#2020-05-04|1736.50
#2020-05-05|1754.28
#2020-05-06|1714.47
#2020-05-07|1717.66
#2020-05-08|1752.31
#2020-05-11|1740.49
#2020-05-12|1735.44
#2020-05-13|1718.81
#2020-05-14|1716.36
#2020-05-15|1701.37
#2020-05-18|1762.99
#2020-05-19|1745.42
#2020-05-20|1760.43
#2020-05-21|1745.30
#2020-05-22|1749.03
#2020-05-25|1756.97
#2020-05-26|1779.29
#2020-05-27|1794.61
#2020-05-28|1839.18
#2020-05-29|1849.56
#2020-06-01|1870.24
#2020-06-02|1889.06
#2020-06-03|1922.47
#2020-06-04|1898.51
#2020-06-05|1916.81
#2020-06-08|1952.21
#2020-06-09|1926.60
#2020-06-10|1915.37
#2020-06-11|1844.08
#2020-06-12|1840.16
#2020-06-15|1846.48
#2020-06-16|1866.22
#2020-06-17|1863.76
#2020-06-18|1863.14
#2020-06-19|1834.75
#2020-06-22|1846.03
#2020-06-23|1846.11
#2020-06-24|1817.02
#2020-06-25|1803.37
#2020-06-26|1787.20
#2020-06-29|1814.64
#2020-06-30|1823.92
#2020-07-01|1848.13
#2020-07-02|1864.18
#2020-07-03|1863.00
#2020-07-06|1858.96
#2020-07-07|1848.52
#2020-07-08|1862.33
#2020-07-09|1833.85
#2020-07-10|1860.72
#2020-07-13|1870.41
#2020-07-14|1878.69
#2020-07-15|1886.02
#2020-07-16|1901.63
#2020-07-17|1929.85
#2020-07-20|1919.78
#2020-07-21|1930.99
#2020-07-22|1947.46
#2020-07-23|1947.11
#2020-07-24|1934.36
#2020-07-27|1927.21
#2020-07-28|1945.94
#2020-07-29|1952.96
#2020-07-30|1938.76
#2020-07-31|1942.60
#2020-08-03|1936.74
#2020-08-04|1949.68
#2020-08-05|1938.60
#2020-08-06|1938.61
#2020-08-07|1960.21
#2020-08-10|1963.19
#2020-08-11|1943.91
#2020-08-12|1975.19
#2020-08-13|1969.26
#2020-08-14|1952.92
#2020-08-17|1951.32
#2020-08-18|1943.32
#2020-08-19|1939.91
#2020-08-20|1917.40
#2020-08-21|1918.02
#2020-08-24|1940.96
#2020-08-25|1928.48
#2020-08-26|1911.63
#2020-08-27|1908.04
#2020-08-28|1917.19
#2020-08-31|1926.19
#2020-09-01|1911.30
#2020-09-02|1950.49
#2020-09-03|1930.30
#2020-09-04|1905.40
#2020-09-07|1917.83
#2020-09-08|1901.16
#2020-09-09|1924.47
#2020-09-10|1902.64
#2020-09-11|1903.65
#2020-09-14|1921.23
#2020-09-15|1931.58
#2020-09-16|1929.53
#2020-09-17|1912.76
#2020-09-18|1895.67
#2020-09-21|1872.09
#2020-09-22|1876.93
#2020-09-23|1861.81
#2020-09-24|1865.71
#2020-09-25|1889.40
#2020-09-28|1903.66
#2020-09-29|1907.71
#2020-09-30|1915.40
#2020-10-01|1934.48
#2020-10-02|1948.60
#2020-10-05|1968.12
#2020-10-06|1977.95
#2020-10-07|1990.66
#2020-10-08|2013.27
#2020-10-09|2014.21
#2020-10-12|2031.70
#2020-10-13|2018.33
#2020-10-14|2020.54
#2020-10-15|2004.36
#2020-10-16|2020.79
#2020-10-19|2009.28
#2020-10-20|2015.87
#2020-10-21|2012.57
#2020-10-22|2021.88
#2020-10-23|2031.35
#2020-10-26|2022.05
#2020-10-27|2014.17
#2020-10-28|1953.14
#2020-10-29|1946.57
#2020-10-30|1936.31
#2020-11-02|1973.40
#2020-11-03|2011.64
#2020-11-04|2001.24
#2020-11-05|2034.89
#2020-11-06|2033.20
#2020-11-09|2067.58
#2020-11-10|2093.89
#2020-11-11|2112.14
#2020-11-12|2085.02
#2020-11-13|2099.11
#2020-11-16|2113.36
#2020-11-17|2091.81
#2020-11-18|2068.58
#2020-11-19|2055.26
#2020-11-20|2063.35
#2020-11-23|2058.53
#2020-11-24|2081.59
#2020-11-25|2088.76
#2020-11-26|2087.35
#2020-11-27|2083.31
#2020-11-30|2053.56
#2020-12-01|2062.28
#2020-12-02|2067.82
#2020-12-03|2060.17
#2020-12-04|2049.20
#2020-12-07|2050.04
#2020-12-08|2050.33
#2020-12-09|2050.34
#2020-12-10|2046.63
#2020-12-11|2043.18
#2020-12-14|2042.14
#2020-12-15|2063.66
#2020-12-16|2058.58
#2020-12-17|2076.60
#2020-12-18|2063.86
#2020-12-21|2033.09
#2020-12-22|2038.95
#2020-12-23|2051.12
#2020-12-24|2060.28
#2020-12-25|2060.50
#2020-12-28|2078.51
#2020-12-29|2081.66
#2020-12-30|2090.64
#2020-12-31|2103.01
#2021-01-01|2103.01
#2021-01-04|2087.89
#2021-01-05|2083.74
#2021-01-06|2140.43
#2021-01-07|2130.91
#2021-01-08|2154.21
#2021-01-11|2127.48
#2021-01-12|2117.34
#2021-01-13|2139.52
#2021-01-14|2131.95
#2021-01-15|2130.27
#2021-01-18|2126.99
#2021-01-19|2129.77
#2021-01-20|2135.33
#2021-01-21|2129.93
#2021-01-22|2130.65
#2021-01-25|2145.72
#2021-01-26|2135.45
#2021-01-27|2085.57
#2021-01-28|2102.18
#2021-01-29|2082.08
#2021-02-01|2092.94
#2021-02-02|2102.46
#2021-02-03|2107.59
#2021-02-04|2110.84
#2021-02-05|2119.21
#2021-02-08|2109.65
#2021-02-09|2105.75
#2021-02-10|2112.20
#2021-02-11|2110.87
#2021-02-12|2099.14
#2021-02-15|2102.08
#2021-02-16|2080.14
#2021-02-17|2075.92
#2021-02-18|2075.95
#2021-02-19|2061.28
#2021-02-22|2029.80
#2021-02-23|2038.75
#2021-02-24|2025.94
#2021-02-25|2016.80
#2021-02-26|1978.69
#2021-03-01|2007.55
#2021-03-02|1999.48
#2021-03-03|1973.80
#2021-03-04|1979.49
#2021-03-05|1992.40
#2021-03-08|2017.40
#2021-03-09|2046.53
#2021-03-10|2061.28
#2021-03-11|2072.14
#2021-03-12|2084.59
#2021-03-15|2103.44
#2021-03-16|2108.24
#2021-03-17|2074.54
#2021-03-18|2070.14
#2021-03-19|2081.65
#2021-03-22|2083.89
#2021-03-23|2102.18
#2021-03-24|2096.55
#2021-03-25|2113.44
#2021-03-26|2125.85
#2021-03-29|2138.77
#2021-03-30|2121.17
#2021-03-31|2135.44
#2021-04-01|2136.43
#2021-04-02|2134.91
#2021-04-05|2151.37
#2021-04-06|2162.62
#2021-04-07|2165.43
#2021-04-08|2170.74
#2021-04-09|2170.63
#2021-04-12|2175.78
#2021-04-13|2187.54
#2021-04-14|2189.97
#2021-04-15|2206.02
#2021-04-16|2217.94
#2021-04-19|2213.58
#2021-04-20|2222.45
#2021-04-21|2210.20
#2021-04-22|2214.59
#2021-04-23|2215.60
#2021-04-26|2207.74
#2021-04-27|2195.88
#2021-04-28|2191.39
#2021-04-29|2199.76
#2021-04-30|2204.36
#2021-05-03|2213.22
#2021-05-04|2197.99
#2021-05-05|2183.57
#2021-05-06|2199.35
#2021-05-07|2217.21
#2021-05-10|2229.42
#2021-05-11|2198.88
#2021-05-12|2158.81
#2021-05-13|2186.86
#2021-05-14|2208.22
#2021-05-17|2195.79
#2021-05-18|2203.27
#2021-05-19|2193.86
#2021-05-20|2213.81
#2021-05-21|2221.79
#2021-05-24|2222.19
#2021-05-25|2207.77
#2021-05-26|2206.93
#2021-05-27|2193.09
#2021-05-28|2201.43
#2021-05-31|2195.20
#2021-06-01|2193.03
#2021-06-02|2193.16
#2021-06-03|2192.56
#2021-06-04|2195.17
#2021-06-07|2201.03
#2021-06-08|2196.41
#2021-06-09|2205.42
#2021-06-10|2210.12
#2021-06-11|2217.38
#2021-06-14|2226.77
#2021-06-15|2229.56
#2021-06-16|2217.23
#2021-06-17|2204.83
#2021-06-18|2158.51
#2021-06-21|2177.96
#2021-06-22|2171.61
#2021-06-23|2153.63
#2021-06-24|2155.98
#2021-06-25|2170.43
#2021-06-28|2177.82
#2021-06-29|2158.06
#2021-06-30|2145.67
#2021-07-01|2163.34
#2021-07-02|2168.60
#2021-07-05|2171.48
#2021-07-06|2177.20
#2021-07-07|2191.46
#2021-07-08|2176.50
#2021-07-09|2183.93
#2021-07-12|2195.09
#2021-07-13|2183.88
#2021-07-14|2190.09
#2021-07-15|2197.18
#2021-07-16|2210.54
#2021-07-19|2173.24
#2021-07-20|2178.57
#2021-07-21|2178.48
#2021-07-22|2187.88
#2021-07-23|2206.43
#2021-07-26|2207.63
#2021-07-27|2227.36
#2021-07-28|2223.03
#2021-07-29|2231.20
#2021-07-30|2212.44
#2021-08-02|2225.28
#2021-08-03|2235.32
#2021-08-04|2234.42
#2021-08-05|2246.51
#2021-08-06|2239.45
#2021-08-09|2242.04
#2021-08-10|2244.06
#2021-08-11|2261.55
#2021-08-12|2259.65
#2021-08-13|2275.16
#2021-08-16|2282.55
#2021-08-17|2277.48
#2021-08-18|2277.94
#2021-08-19|2282.05
#2021-08-20|2305.15
#2021-08-23|2292.74
#2021-08-24|2286.18
#2021-08-25|2282.74
#2021-08-26|2273.73
#2021-08-27|2274.76
#2021-08-30|2282.18
#2021-08-31|2282.49
#2021-09-01|2309.17
#2021-09-02|2321.77
#2021-09-03|2309.76
#2021-09-06|2305.63
#2021-09-07|2279.65
#2021-09-08|2300.96
#2021-09-09|2295.62
#2021-09-10|2271.91
#2021-09-13|2278.66
#2021-09-14|2272.65
#2021-09-15|2255.07
#2021-09-16|2239.24
#2021-09-17|2212.50
#2021-09-20|2204.08
#2021-09-21|2206.81
#2021-09-22|2207.84
#2021-09-23|2209.73
#2021-09-24|2197.17
#2021-09-27|2180.97
#2021-09-28|2149.95
#2021-09-29|2161.30
#2021-09-30|2139.18
#2021-10-01|2145.87
#2021-10-04|2163.77
#2021-10-05|2168.42
#2021-10-06|2181.51
#2021-10-07|2188.07
#2021-10-08|2177.55
#2021-10-11|2154.46
#2021-10-12|2165.92
#2021-10-13|2189.81
#2021-10-14|2211.20
#2021-10-15|2209.09
#2021-10-18|2195.35
#2021-10-19|2221.06
#2021-10-20|2251.32
#2021-10-21|2251.40
#2021-10-22|2260.11
#2021-10-25|2248.39
#2021-10-26|2257.48
#2021-10-27|2250.68
#2021-10-28|2269.59
#2021-10-29|2253.93
#2021-11-01|2268.18
#2021-11-02|2266.63
#2021-11-03|2256.89
#2021-11-04|2253.16
#2021-11-05|2261.32
#2021-11-08|2245.39
#2021-11-09|2246.15
#2021-11-10|2259.01
#2021-11-11|2248.27
#2021-11-12|2247.74
#2021-11-15|2267.46
#2021-11-16|2256.08
#2021-11-17|2255.69
#2021-11-18|2248.70
#2021-11-19|2250.57
#2021-11-22|2251.40
#2021-11-23|2251.76
#2021-11-24|2255.18
#2021-11-25|2266.77
#2021-11-26|2230.03
#2021-11-29|2250.35
#2021-11-30|2201.33
#2021-12-01|2213.53
#2021-12-02|2223.46
#2021-12-03|2231.93
#2021-12-06|2265.20
#2021-12-07|2283.32
#2021-12-08|2284.38
#2021-12-09|2278.55
#2021-12-10|2284.03
#2021-12-13|2294.73
#2021-12-14|2281.47
#2021-12-15|2308.21
#2021-12-16|2322.61
#2021-12-17|2301.80
#2021-12-20|2294.35
#2021-12-21|2304.22
#2021-12-22|2316.88
#2021-12-23|2320.32
#2021-12-24|2320.46
#2021-12-27|2325.38
#2021-12-28|2344.17
#2021-12-29|2357.55
#2021-12-30|2360.93
#2021-12-31|2369.21
#2022-01-03|2353.20
#2022-01-04|2351.12
#2022-01-05|2337.16
#2022-01-06|2311.25
#2022-01-07|2319.91
#2022-01-10|2306.14
#2022-01-11|2298.27
#2022-01-12|2308.56
#2022-01-13|2320.19
#2022-01-14|2306.12
#2022-01-17|2306.94
#2022-01-18|2281.84
#2022-01-19|2284.12
#2022-01-20|2295.33
#2022-01-21|2279.53
#2022-01-24|2252.69
#2022-01-25|2227.76
#2022-01-26|2226.66
#2022-01-27|2233.42
#2022-01-28|2248.48
#2022-01-31|2278.82
#2022-02-01|2269.10
#2022-02-02|2293.66
#2022-02-03|2282.95
#2022-02-04|2263.40
#2022-02-07|2257.81
#2022-02-08|2258.37
#2022-02-09|2277.47
#2022-02-10|2244.28
#2022-02-11|2232.84
#2022-02-14|2204.07
#2022-02-15|2207.99
#2022-02-16|2214.19
#2022-02-17|2220.43
#2022-02-18|2210.52
#2022-02-21|2202.13
#2022-02-22|2197.84
#2022-02-23|2176.42
#2022-02-24|2173.43
#2022-02-25|2246.21
#2022-02-28|2269.99
#2022-03-01|2232.61
#2022-03-02|2236.49
#2022-03-03|2244.03
#2022-03-04|2261.94
#2022-03-07|2273.46
#2022-03-08|2254.33
#2022-03-09|2275.99
#2022-03-10|2278.75
#2022-03-11|2270.65
#2022-03-14|2271.01
#2022-03-15|2291.62
#2022-03-16|2291.02
#2022-03-17|2313.06
#2022-03-18|2300.30
#2022-03-21|2305.96
#2022-03-22|2306.43
#2022-03-23|2292.50
#2022-03-24|2307.77
#2022-03-25|2331.59
#2022-03-28|2344.96
#2022-03-29|2375.14
#2022-03-30|2397.96
#2022-03-31|2392.57
#2022-04-01|2408.54
#2022-04-04|2399.55
#2022-04-05|2417.39
#2022-04-06|2442.99
#2022-04-07|2436.59
#2022-04-08|2448.62
#2022-04-11|2423.16
#2022-04-12|2420.22
#2022-04-13|2412.11
#2022-04-14|2410.08
#2022-04-15|2410.06
#2022-04-18|2400.84
#2022-04-19|2408.23
#2022-04-20|2434.92
#2022-04-21|2406.15
#2022-04-22|2368.56
#2022-04-25|2356.09
#2022-04-26|2341.86
#2022-04-27|2331.91
#2022-04-28|2357.87
#2022-04-29|2311.25
#2022-05-02|2282.00
#2022-05-03|2290.23
#2022-05-04|2322.71
#2022-05-05|2297.16
#2022-05-06|2307.09
#2022-05-09|2277.75
#2022-05-10|2261.64
#2022-05-11|2283.15
#2022-05-12|2249.50
#2022-05-13|2279.71
#2022-05-16|2292.90
#2022-05-17|2321.70
#2022-05-18|2309.37
#2022-05-19|2309.44
#2022-05-20|2320.82
#2022-05-23|2349.40
#2022-05-24|2368.34
#2022-05-25|2376.83
#2022-05-26|2378.29
#2022-05-27|2397.86
#2022-05-30|2399.47
#2022-05-31|2371.19
#2022-06-01|2357.80
#2022-06-02|2375.19
#2022-06-03|2369.90
#2022-06-06|2381.35
#2022-06-07|2391.46
#2022-06-08|2356.80
#2022-06-09|2310.27
#2022-06-10|2277.34
#2022-06-13|2192.27
#2022-06-14|2139.55
#2022-06-15|2153.93
#2022-06-16|2116.98
#2022-06-17|2101.12
#2022-06-20|2110.42
#2022-06-21|2131.22
#2022-06-22|2141.42
#2022-06-23|2173.70
#2022-06-24|2208.60
#2022-06-27|2223.55
#2022-06-28|2221.69
#2022-06-29|2215.53
#2022-06-30|2217.33
#2022-07-01|2260.24
#2022-07-04|2263.71
#2022-07-05|2195.76
#2022-07-06|2209.27
#2022-07-07|2217.08
#2022-07-08|2213.80
#2022-07-11|2219.88
#2022-07-12|2210.24
#2022-07-13|2206.64
#2022-07-14|2190.14
#2022-07-15|2204.83
#2022-07-18|2198.60
#2022-07-19|2217.48
#2022-07-20|2195.87
#2022-07-21|2193.55
#2022-07-22|2218.36
#2022-07-25|2235.99
#2022-07-26|2242.48
#2022-07-27|2249.47
#2022-07-28|2315.85
#2022-07-29|2338.47
#2022-08-01|2343.03
#2022-08-02|2336.14
#2022-08-03|2336.98
#2022-08-04|2349.26
#2022-08-05|2337.84
#2022-08-08|2354.30
#2022-08-09|2371.65
#2022-08-10|2389.11
#2022-08-11|2385.55
#2022-08-12|2409.05
#2022-08-15|2424.10
#2022-08-16|2434.75
#2022-08-17|2429.38
#2022-08-18|2429.77
#2022-08-19|2418.64
#2022-08-22|2392.64
#2022-08-23|2381.19
#2022-08-24|2388.65
#2022-08-25|2400.79
#2022-08-26|2366.33
#2022-08-29|2357.63
#2022-08-30|2326.94
#2022-08-31|2307.15
#2022-09-01|2314.83
#2022-09-02|2309.55
#2022-09-05|2303.29
#2022-09-06|2299.65
#2022-09-07|2356.84
#2022-09-08|2360.19
#2022-09-09|2376.77
#2022-09-12|2402.99
#2022-09-13|2353.00
#2022-09-14|2354.69
#2022-09-15|2309.92
#2022-09-16|2303.09
#2022-09-19|2322.21
#2022-09-20|2290.01
#2022-09-21|2269.38
#2022-09-22|2251.47
#2022-09-23|2212.83
#2022-09-26|2161.75
#2022-09-27|2121.76
#2022-09-28|2139.97
#2022-09-29|2079.98
#2022-09-30|2054.87
#2022-10-03|2107.47
#2022-10-04|2154.70
#2022-10-05|2110.95
#2022-10-06|2049.93
#2022-10-07|2010.05
#2022-10-10|2002.61
#2022-10-11|1991.32
#2022-10-12|1938.33
#2022-10-13|1974.91
#2022-10-14|1961.66
#2022-10-17|2007.01
#2022-10-18|2033.71
#2022-10-19|2013.94
#2022-10-20|1979.54
#2022-10-21|1992.55
#2022-10-24|2020.53
#2022-10-25|2063.12
#2022-10-26|2069.81
#2022-10-27|2083.31
#2022-10-28|2115.40
#2022-10-31|2103.84
#2022-11-01|2108.83
#2022-11-02|2094.67
#2022-11-03|2091.26
#2022-11-04|2108.42
#2022-11-07|2093.37
#2022-11-08|2115.62
#2022-11-09|2104.12
#2022-11-10|2199.28
#2022-11-11|2182.94
#2022-11-14|2166.07
#2022-11-15|2186.74
#2022-11-16|2201.02
#2022-11-17|2172.93
#2022-11-18|2213.05
#2022-11-21|2214.24
#2022-11-22|2235.12
#2022-11-23|2255.76
#2022-11-24|2265.62
#2022-11-25|2276.08
#2022-11-28|2250.98
#2022-11-29|2233.44
#2022-11-30|2272.07
#2022-12-01|2290.31
#2022-12-02|2282.03
#2022-12-05|2274.80
#2022-12-06|2274.99
#2022-12-07|2268.89
#2022-12-08|2275.10
#2022-12-09|2275.96
#2022-12-12|2301.89
#2022-12-13|2319.01
#2022-12-14|2321.37
#2022-12-15|2285.66
#2022-12-16|2247.58
#2022-12-19|2236.38
#2022-12-20|2241.93
#2022-12-21|2268.37
#2022-12-22|2252.77
#2022-12-23|2269.73
#2022-12-26|2268.80
#2022-12-27|2277.30
#2022-12-28|2261.25
#2022-12-29|2281.54
#2022-12-30|2261.01
#2023-01-02|2266.20
#2023-01-03|2262.00
#2023-01-04|2281.96
#2023-01-05|2237.72
#2023-01-06|2281.44
#2023-01-09|2295.82
#2023-01-10|2290.42
#2023-01-11|2313.54
#2023-01-12|2313.30
#2023-01-13|2311.05
#2023-01-16|2311.68
#2023-01-17|2309.83
#2023-01-18|2274.85
#2023-01-19|2252.56
#2023-01-20|2264.17
#2023-01-23|2270.32
#2023-01-24|2280.85
#2023-01-25|2267.66
#2023-01-26|2265.72
#2023-01-27|2264.88
#2023-01-30|2258.06
#2023-01-31|2269.48
#2023-02-01|2275.42
#2023-02-02|2286.51
#2023-02-03|2247.60
#2023-02-06|2250.85
#2023-02-07|2246.74
#2023-02-08|2226.85
#2023-02-09|2208.94
#2023-02-10|2231.66
#2023-02-13|2242.70
#2023-02-14|2236.23
#2023-02-15|2242.33
#2023-02-16|2233.41
#2023-02-17|2252.83
#2023-02-20|2257.10
#2023-02-21|2231.91
#2023-02-22|2219.98
#2023-02-23|2208.41
#2023-02-24|2200.81
#2023-02-27|2200.50
#2023-02-28|2176.06
#2023-03-01|2143.75
#2023-03-02|2164.65
#2023-03-03|2191.17
#2023-03-06|2202.58
#2023-03-07|2175.19
#2023-03-08|2185.43
#2023-03-09|2175.82
#2023-03-10|2157.33
#2023-03-13|2178.65
#2023-03-14|2206.64
#2023-03-15|2205.05
#2023-03-16|2226.05
#2023-03-17|2204.00
#2023-03-20|2225.41
#2023-03-21|2201.46
#2023-03-22|2174.35
#2023-03-23|2168.65
#2023-03-24|2196.63
#2023-03-27|2206.74
#2023-03-28|2216.54
#2023-03-29|2243.26
#2023-03-30|2268.26
#2023-03-31|2281.49
#2023-04-03|2272.37
#2023-04-04|2286.23
#2023-04-05|2323.30
#2023-04-06|2340.49
#2023-04-07|2339.33
#2023-04-10|2331.42
#2023-04-11|2342.16
#2023-04-12|2349.36
#2023-04-13|2351.28
#2023-04-14|2324.45
#2023-04-17|2329.07
#2023-04-18|2322.88
#2023-04-19|2337.28
#2023-04-20|2339.53
#2023-04-21|2347.73
#2023-04-24|2354.73
#2023-04-25|2349.79
#2023-04-26|2317.39
#2023-04-27|2334.12
#2023-04-28|2342.25
#2023-05-01|2343.17
#2023-05-02|2319.65
#2023-05-03|2322.91
#2023-05-04|2335.69
#2023-05-05|2350.46
#2023-05-08|2349.16
#2023-05-09|2348.65
#2023-05-10|2362.21
#2023-05-11|2341.75
#2023-05-12|2350.67
#2023-05-15|2337.61
#2023-05-16|2306.92
#2023-05-17|2291.75
#2023-05-18|2270.00
#2023-05-19|2273.67
#2023-05-22|2275.89
#2023-05-23|2268.56
#2023-05-24|2252.39
#2023-05-25|2223.08
#2023-05-26|2222.86
#2023-05-29|2225.14
#2023-05-30|2225.59
#2023-05-31|2229.14
#2023-06-01|2229.83
#2023-06-02|2252.55
#2023-06-05|2254.66
#2023-06-06|2256.88
#2023-06-07|2275.39
#2023-06-08|2287.06
#2023-06-09|2284.43
#2023-06-12|2281.12
#2023-06-13|2279.87
#2023-06-14|2283.37
#2023-06-15|2298.69
#2023-06-16|2314.28
#2023-06-19|2308.71
#2023-06-20|2295.96
#2023-06-21|2303.86
#2023-06-22|2291.47
#2023-06-23|2261.35
#2023-06-26|2275.64
#2023-06-27|2286.32
#2023-06-28|2267.51
#2023-06-29|2267.97
#2023-06-30|2293.67
#2023-07-03|2307.13
#2023-07-04|2306.92
#2023-07-05|2307.29
#2023-07-06|2278.73
#2023-07-07|2267.62
#2023-07-10|2259.82
#2023-07-11|2277.64
#2023-07-12|2312.72
#2023-07-13|2331.94
#2023-07-14|2325.14
#2023-07-17|2306.13
#2023-07-18|2296.47
#2023-07-19|2312.51
#2023-07-20|2343.32
#2023-07-21|2365.41
#2023-07-24|2361.50
#2023-07-25|2360.81
#2023-07-26|2360.91
#2023-07-27|2331.83
#2023-07-28|2323.03
#2023-07-31|2326.72
#2023-08-01|2302.51
#2023-08-02|2281.24
#2023-08-03|2240.96
#2023-08-04|2233.20
#2023-08-07|2230.88
#2023-08-08|2233.38
#2023-08-09|2243.43
#2023-08-10|2243.43
#2023-08-11|2243.90
#2023-08-14|2226.15
#2023-08-15|2196.46
#2023-08-16|2200.49
#2023-08-17|2187.17
#2023-08-18|2193.74
#2023-08-21|2184.53
#2023-08-22|2189.66
#2023-08-23|2204.26
#2023-08-24|2195.13
#2023-08-25|2203.81
#2023-08-28|2210.23
#2023-08-29|2226.81
#2023-08-30|2217.63
#2023-08-31|2201.83
#2023-09-01|2193.39
#2023-09-04|2188.40
#2023-09-05|2158.00
#2023-09-06|2155.09
#2023-09-07|2179.55
#2023-09-08|2193.86
#2023-09-11|2202.83
#2023-09-12|2204.52
#2023-09-13|2221.70
#2023-09-14|2252.46
#2023-09-15|2249.33
#2023-09-18|2243.70
#2023-09-19|2238.84
#2023-09-20|2244.16
#2023-09-21|2213.17
#2023-09-22|2204.90
#2023-09-25|2190.54
#2023-09-26|2149.39
#2023-09-27|2109.18
#2023-09-28|2082.67
#2023-09-29|2085.26
#2023-10-02|2006.92
#2023-10-03|2001.31
#2023-10-04|2000.28
#2023-10-05|2007.51
#2023-10-06|2024.48
#2023-10-09|2042.71
#2023-10-10|2078.57
#2023-10-11|2104.02
#2023-10-12|2075.92
#2023-10-13|2083.77
#2023-10-16|2098.91
#2023-10-17|2098.70
#2023-10-18|2078.57
#2023-10-19|2062.52
#2023-10-20|2045.80
#2023-10-23|2035.33
#2023-10-24|2067.68
#2023-10-25|2079.48
#2023-10-26|2085.94
#2023-10-27|2062.89
#2023-10-30|2079.54
#2023-10-31|2089.69
#2023-11-01|2108.83
#2023-11-02|2151.33
#2023-11-03|2172.54
#2023-11-06|2168.85
#2023-11-07|2148.08
#2023-11-08|2129.37
#2023-11-09|2123.21
#2023-11-10|2124.82
#2023-11-13|2114.67
#2023-11-14|2185.53
#2023-11-15|2184.59
#2023-11-16|2195.86
#2023-11-17|2205.65
#2023-11-20|2206.59
#2023-11-21|2203.07
#2023-11-22|2205.32
#2023-11-23|2210.20
#2023-11-24|2218.11
#2023-11-27|2220.09
#2023-11-28|2229.37
#2023-11-29|2220.78
#2023-11-30|2229.66
#2023-12-01|2252.26
#2023-12-04|2248.69
#2023-12-05|2239.63
#2023-12-06|2264.15
#2023-12-07|2267.82
#2023-12-08|2264.59
#2023-12-11|2270.33
#2023-12-12|2266.77
#2023-12-13|2324.03
#2023-12-14|2330.66
#2023-12-15|2299.45
#2023-12-18|2287.50
#2023-12-19|2303.19
#2023-12-20|2273.83
#2023-12-21|2278.30
#2023-12-22|2288.49
#2023-12-25|2288.08
#2023-12-26|2297.34
#2023-12-27|2302.98
#2023-12-28|2312.69
#2023-12-29|2310.64
#2024-01-01|2310.73
#2024-01-02|2317.39
#2024-01-03|2312.87
#2024-01-04|2321.22
#2024-01-05|2329.95
#2024-01-08|2340.84
#2024-01-09|2330.56
#2024-01-10|2329.61
#2024-01-11|2290.86
#2024-01-12|2305.97
#2024-01-15|2305.96
#2024-01-16|2277.54
#2024-01-17|2241.28
#2024-01-18|2225.85
#2024-01-19|2229.20
#2024-01-22|2227.94
#2024-01-23|2222.23
#2024-01-24|2209.84
#2024-01-25|2228.82
#2024-01-26|2228.91
#2024-01-29|2238.23
#2024-01-30|2240.80
#2024-01-31|2244.80
#2024-02-01|2264.85
#2024-02-02|2236.96
#2024-02-05|2202.70
#2024-02-06|2203.89
#2024-02-07|2202.81
#2024-02-08|2184.17
#2024-02-09|2184.53
#2024-02-12|2201.33
#2024-02-13|2181.08
#2024-02-14|2190.95
#2024-02-15|2221.05
#2024-02-16|2222.03
#2024-02-19|2223.17
#2024-02-20|2230.50
#2024-02-21|2245.29
#2024-02-22|2235.62
#2024-02-23|2243.07
#2024-02-26|2212.52
#2024-02-27|2237.58
#2024-02-28|2238.83
#2024-02-29|2241.13
#2024-03-01|2234.63
#2024-03-04|2255.20
#2024-03-05|2263.21
#2024-03-06|2285.21
#2024-03-07|2304.74
#2024-03-08|2310.91
#2024-03-11|2310.79
#2024-03-12|2291.38
#2024-03-13|2305.53
#2024-03-14|2295.76
#2024-03-15|2301.47
#2024-03-18|2303.56
#2024-03-19|2310.21
#2024-03-20|2318.84
#2024-03-21|2320.82
#2024-03-22|2324.86
#2024-03-25|2330.65
#2024-03-26|2314.44
#2024-03-27|2357.89
#2024-03-28|2366.07
#2024-03-29|2367.78
#2024-04-01|2351.57
#2024-04-02|2347.52
#2024-04-03|2344.51
#2024-04-04|2349.77
#2024-04-05|2338.59
#2024-04-08|2352.20
#2024-04-09|2360.78
#2024-04-10|2326.64
#2024-04-11|2323.42
#2024-04-12|2315.33
#2024-04-15|2299.57
#2024-04-16|2269.77
#2024-04-17|2294.45
#2024-04-18|2310.78
#2024-04-19|2334.73
#2024-04-22|2353.99
#2024-04-23|2370.19
#2024-04-24|2376.68
#2024-04-25|2376.02
#2024-04-26|2359.06
#2024-04-29|2389.68
#2024-04-30|2374.66
#2024-05-01|2389.46
#2024-05-02|2409.87
#2024-05-03|2431.50
#2024-05-06|2446.30
#2024-05-07|2469.74
#2024-05-08|2481.43
#2024-05-09|2509.20
#2024-05-10|2517.80
#2024-05-13|2515.44
#2024-05-14|2521.79
#2024-05-15|2551.45
#2024-05-16|2555.20
#2024-05-17|2554.09
#2024-05-20|2550.31
#2024-05-21|2562.07
#2024-05-22|2540.92
#2024-05-23|2499.01
#2024-05-24|2503.05
#2024-05-27|2514.31
#2024-05-28|2509.48
#2024-05-29|2469.01
#2024-05-30|2496.41
#2024-05-31|2538.80
#2024-06-03|2527.21
#2024-06-04|2531.64
#2024-06-05|2524.36
#2024-06-06|2509.58
#2024-06-07|2479.74
#2024-06-10|2491.92
#2024-06-11|2473.77
#2024-06-12|2477.19
#2024-06-13|2467.79
#2024-06-14|2456.61
#2024-06-17|2439.23
#2024-06-18|2448.46
#2024-06-19|2448.74
#2024-06-20|2465.04
#2024-06-21|2454.65
#2024-06-24|2481.96
#2024-06-25|2467.08
#2024-06-26|2457.54
#2024-06-27|2456.99
#2024-06-28|2439.16
#2024-07-01|2431.60
#2024-07-02|2435.48
#2024-07-03|2458.52
#2024-07-04|2462.32
#2024-07-05|2468.32
#2024-07-08|2465.09
#2024-07-09|2465.28
#2024-07-10|2488.11
#2024-07-11|2534.51
#2024-07-12|2550.82
#2024-07-15|2507.47
#2024-07-16|2518.83
#2024-07-17|2532.39
#2024-07-18|2535.44
#2024-07-19|2526.85
#2024-07-22|2543.05
#2024-07-23|2529.92
#2024-07-24|2549.48
#2024-07-25|2525.12
#2024-07-26|2541.50
#2024-07-29|2551.17
#2024-07-30|2558.82
#2024-07-31|2586.25
#2024-08-01|2608.97
#2024-08-02|2620.19
#2024-08-05|2547.08
#2024-08-06|2564.47
#2024-08-07|2587.96
#2024-08-08|2589.78
#2024-08-09|2591.64
#2024-08-12|2593.72
#2024-08-13|2614.42
#2024-08-14|2620.60
#2024-08-15|2616.95
#2024-08-16|2628.60
#2024-08-19|2649.22
#2024-08-20|2650.02
#2024-08-21|2660.98
#2024-08-22|2659.77
#2024-08-23|2678.50
#2024-08-26|2689.74
#2024-08-27|2679.28
#2024-08-28|2680.89
#2024-08-29|2683.17
#2024-08-30|2702.98
#2024-09-02|2702.75
#2024-09-03|2697.56
#2024-09-04|2712.44
#2024-09-05|2717.37
#2024-09-06|2704.10
#2024-09-09|2720.60
#2024-09-10|2726.15
#2024-09-11|2726.98
#2024-09-12|2733.25
#2024-09-13|2766.77
#2024-09-16|2782.70
#2024-09-17|2779.80
#2024-09-18|2760.28
#2024-09-19|2742.67
#2024-09-20|2779.67
#2024-09-23|2805.80
#2024-09-24|2798.15
#2024-09-25|2806.31
#2024-09-26|2797.74
#2024-09-27|2819.33
#2024-09-30|2816.75
#2024-10-01|2825.16
#2024-10-02|2810.14
#2024-10-03|2801.69
#2024-10-04|2792.10
#2024-10-07|2749.46
#2024-10-08|2754.60
#2024-10-09|2744.52
#2024-10-10|2732.65
#2024-10-11|2753.46
#2024-10-14|2780.15
#2024-10-15|2794.88
#2024-10-16|2831.68
#2024-10-17|2816.59
#2024-10-18|2826.22
#2024-10-21|2813.17
#2024-10-22|2794.61
#2024-10-23|2807.47
#2024-10-24|2791.51
#2024-10-25|2763.67
#2024-10-28|2780.58
#2024-10-29|2745.41
#2024-10-30|2737.66
#2024-10-31|2743.23
#2024-11-01|2710.42
#2024-11-04|2697.86
#2024-11-05|2726.78
#2024-11-06|2688.93
#2024-11-07|2699.74
#2024-11-08|2728.93
#2024-11-11|2733.93
#2024-11-12|2705.59
#2024-11-13|2700.07
#2024-11-14|2691.96
#2024-11-15|2714.23
#2024-11-18|2728.96
#2024-11-19|2743.54
#2024-11-20|2737.10
#2024-11-21|2771.22
#2024-11-22|2770.48
#2024-11-25|2780.69
#2024-11-26|2798.78
#2024-11-27|2809.77
#2024-11-28|2814.80
#2024-11-29|2817.31
#2024-12-02|2776.01
#2024-12-03|2763.70
#2024-12-04|2756.22
#2024-12-05|2764.86
#2024-12-06|2741.05
#2024-12-09|2714.07
#2024-12-10|2691.14
#2024-12-11|2675.90
#2024-12-12|2670.91
#2024-12-13|2664.62
#2024-12-16|2648.26
#2024-12-17|2634.36
#2024-12-18|2587.50
#2024-12-19|2578.08
#2024-12-20|2603.62
#2024-12-23|2612.04
#2024-12-24|2627.70
#2024-12-25|2627.17
#2024-12-26|2623.34
#2024-12-27|2622.00
#2024-12-30|2614.06
#2024-12-31|2613.19
#2025-01-01|2613.17
#2025-01-02|2626.00
#2025-01-03|2646.75
#2025-01-06|2633.88
#2025-01-07|2627.22
#2025-01-08|2619.54
#2025-01-09|2616.60
#2025-01-10|2589.44
#2025-01-13|2569.14
#2025-01-14|2590.98
#2025-01-15|2626.58
#2025-01-16|2674.33
#2025-01-17|2684.63
#2025-01-20|2688.53
#2025-01-21|2714.53
#2025-01-22|2667.39
#2025-01-23|2674.23
#2025-01-24|2694.23
#2025-01-27|2664.56
#2025-01-28|2642.17
#2025-01-29|2642.35
#2025-01-30|2695.12
#2025-01-31|2682.64
#2025-02-03|2686.41
#2025-02-04|2678.06
#2025-02-05|2705.53
#2025-02-06|2696.19
#2025-02-07|2688.72
#2025-02-10|2707.30
#2025-02-11|2711.85
#2025-02-12|2704.98
#2025-02-13|2717.57
#2025-02-14|2718.23
#2025-02-17|2716.91
#2025-02-18|2730.46
#2025-02-19|2739.29
#2025-02-20|2744.76
#2025-02-21|2747.66
#2025-02-24|2753.74
#2025-02-25|2753.49
#2025-02-26|2760.99
#2025-02-27|2717.58
#2025-02-28|2750.48
#2025-03-03|2756.84
#2025-03-04|2728.18
#2025-03-05|2720.77
#2025-03-06|2685.33
#2025-03-07|2728.13
#2025-03-10|2746.87
#2025-03-11|2734.25
#2025-03-12|2728.99
#2025-03-13|2734.70
#2025-03-14|2770.88
#2025-03-17|2791.90
#2025-03-18|2781.66
#2025-03-19|2788.88
#2025-03-20|2799.38
#2025-03-21|2784.78
#2025-03-24|2782.23
#2025-03-25|2761.90
#2025-03-26|2773.19
#2025-03-27|2780.54
#2025-03-28|2802.99
#2025-03-31|2814.27
#2025-04-01|2830.61
#2025-04-02|2841.78
#2025-04-03|2851.32
#2025-04-04|2729.00
#2025-04-07|2645.88
#2025-04-08|2646.55
#2025-04-09|2708.94
#2025-04-10|2734.53
#2025-04-11|2774.38
#2025-04-14|2821.64
#2025-04-15|2834.00
#2025-04-16|2830.84
#2025-04-17|2851.66
#2025-04-18|2853.22
#2025-04-21|2821.29
#2025-04-22|2875.42
#2025-04-23|2864.35
#2025-04-24|2871.69
#2025-04-25|2867.57
#2025-04-28|2887.27
#2025-04-29|2907.61
#2025-04-30|2910.14
#2025-05-01|2906.38
#2025-05-02|2923.77
#2025-05-05|2919.50
#2025-05-06|2945.57
#2025-05-07|2953.58
#2025-05-08|2915.73
#2025-05-09|2922.02
#2025-05-12|2880.77
#2025-05-13|2873.95
#2025-05-14|2874.02
#2025-05-15|2925.93
#2025-05-16|2957.40
#2025-05-19|2978.95
#2025-05-20|2999.09
#2025-05-21|2975.28
#2025-05-22|2944.92
#2025-05-23|2975.43
#2025-05-26|2983.35
#2025-05-27|2992.74
#2025-05-28|2958.14
#2025-05-29|2971.67
#2025-05-30|2998.91
#2025-06-02|3009.21
#2025-06-03|3005.23
#2025-06-04|2978.95
#2025-06-05|2975.89
#2025-06-06|2977.17
#2025-06-09|2966.61
#2025-06-10|2974.66
#2025-06-11|2986.05
#2025-06-12|3021.80
#2025-06-13|3010.39
#2025-06-16|3004.52
#2025-06-17|2983.67
#2025-06-18|2984.54
#2025-06-19|2978.58
#2025-06-20|2986.06
#2025-06-23|3017.44
#2025-06-24|3036.40
#2025-06-25|2996.77
#2025-06-26|3024.32
#2025-06-27|3027.82
#2025-06-30|3037.62
#2025-07-01|3053.43
#2025-07-02|3022.20
#2025-07-03|3041.97
#2025-07-04|3047.04
#2025-07-07|3041.84
#2025-07-08|3012.43
#2025-07-09|3037.46
#2025-07-10|3041.35
#2025-07-11|3039.70
#2025-07-14|3056.62
#2025-07-15|3030.92
#2025-07-16|3031.24
#2025-07-17|3036.08
#2025-07-18|3077.52
#2025-07-21|3092.96
#2025-07-22|3131.57
#2025-07-23|3107.98
#2025-07-24|3110.66
#2025-07-25|3112.68
#2025-07-28|3083.27
#2025-07-29|3101.40
#2025-07-30|3107.48
#2025-07-31|3109.18
#2025-08-01|3116.12
#2025-08-04|3157.66
#2025-08-05|3143.14
#2025-08-06|3138.44
#2025-08-07|3155.99
#2025-08-08|3145.19
#2025-08-11|3136.03
#2025-08-12|3142.29
#2025-08-13|3154.81
#2025-08-14|3144.22
#2025-08-15|3145.06
#2025-08-18|3126.81
#2025-08-19|3148.52
#2025-08-20|3158.60
#2025-08-21|3143.92
#2025-08-22|3162.22
#2025-08-25|3127.46
#2025-08-26|3123.39
#2025-08-27|3125.42
#2025-08-28|3114.76
#2025-08-29|3104.37
#2025-09-01|3099.70
#2025-09-02|3077.44
#2025-09-03|3073.22
#2025-09-04|3073.00
#2025-09-05|3077.65
#2025-09-08|3060.07
#2025-09-09|3071.70
#2025-09-10|3103.78
#2025-09-11|3119.15
#2025-09-12|3130.30
#2025-09-15|3141.61
#2025-09-16|3105.80
#2025-09-17|3104.36
#2025-09-18|3094.94
#2025-09-19|3112.43
#2025-09-22|3134.28
#2025-09-23|3148.57
#2025-09-24|3157.01
#2025-09-25|3134.26
#2025-09-26|3165.86
#2025-09-29|3179.42
#2025-09-30|3192.34
#2025-10-01|3214.90
#2025-10-02|3202.56
#2025-10-03|3234.75
#2025-10-06|3253.21
#2025-10-07|3259.20
#2025-10-08|3274.90
#2025-10-09|3270.80
#2025-10-10|3266.97
#2025-10-13|3283.19
#2025-10-14|3305.84
#2025-10-15|3338.02
#2025-10-16|3333.21
#2025-10-17|3325.03
#2025-10-20|3330.65
#2025-10-21|3304.22
#2025-10-22|3297.77
#2025-10-23|3301.06
#2025-10-24|3323.21
#2025-10-27|3326.77
#2025-10-28|3303.23
#2025-10-29|3295.29
#2025-10-30|3284.83
#2025-10-31|3267.72
#2025-11-03|3266.28
#2025-11-04|3261.38
#2025-11-05|3264.88
#2025-11-06|3264.86
#2025-11-07|3287.52
#2025-11-10|3290.80
#2025-11-11|3301.36
#2025-11-12|3320.44
#2025-11-13|3297.80
#2025-11-14|3293.51
#2025-11-17|3315.33
#2025-11-18|3298.13
#2025-11-19|3274.27
#2025-11-20|3268.21
#2025-11-21|3265.22
#2025-11-24|3284.44
#2025-11-25|3290.62
#2025-11-26|3331.62
#2025-11-27|3333.25
#2025-11-28|3352.97
#2025-12-01|3300.44
#2025-12-02|3286.74
#2025-12-03|3286.40
#2025-12-04|3281.38
#2025-12-05|3255.04
#2025-12-08|3228.43
#2025-12-09|3222.10
#2025-12-10|3216.42
#2025-12-11|3238.73
#2025-12-12|3237.11
#2025-12-15|3266.14
#2025-12-16|3253.64
#2025-12-17|3240.38
#2025-12-18|3257.71
#2025-12-19|3240.71
#2025-12-22|3247.33
#2025-12-23|3263.34
#2025-12-24|3275.57
#2025-12-25|3275.74
#2025-12-26|3271.45
#2025-12-29|3278.59
#2025-12-30|3284.53
#2025-12-31|3267.51
#2026-01-01|3267.96
#2026-01-02|3305.74
#2026-01-05|3292.76
#2026-01-06|3312.67
#2026-01-07|3276.83
#2026-01-08|3281.19
#2026-01-09|3300.63
#2026-01-12|3299.45
#2026-01-13|3297.38
#2026-01-14|3324.85
#2026-01-15|3345.14
#2026-01-16|3347.82
#2026-01-19|3351.07
#2026-01-20|3327.01
#2026-01-21|3337.37
#2026-01-22|3341.89
#2026-01-23|3337.82
#2026-01-26|3376.84
#2026-01-27|3414.31
#2026-01-28|3415.91
#2026-01-29|3411.61
#2026-01-30|3404.50
#2026-02-02|3363.64
#2026-02-03|3409.88
#2026-02-04|3411.52
#2026-02-05|3403.02
#2026-02-06|3429.31
#2026-02-09|3458.17
#2026-02-10|3493.64
#2026-02-11|3527.47
#2026-02-12|3551.47
#2026-02-13|3595.96
#2026-02-16|3599.12
#2026-02-17|3595.92
#2026-02-18|3568.03
#2026-02-19|3566.38
#2026-02-20|3576.74
#2026-02-23|3602.81
#2026-02-24|3634.17
#2026-02-25|3658.79
#2026-02-26|3660.55
#2026-02-27|3690.76
#2026-03-02|3657.47
#2026-03-03|3592.38
#2026-03-04|3604.22
#2026-03-05|3585.86
#2026-03-06|3570.40
#2026-03-09|3563.38
#2026-03-10|3568.76
#2026-03-11|3544.24
#2026-03-12|3570.21
#2026-03-13|3589.27
#2026-03-16|3600.07
#2026-03-17|3617.14
#2026-03-18|3587.35
#2026-03-19|3557.00
#2026-03-20|3449.91
#2026-03-23|3451.63
#2026-03-24|3476.66
#2026-03-25|3503.80
#2026-03-26|3492.96
#2026-03-27|3491.18
#2026-03-30|3531.96
#2026-03-31|3532.81
#2026-04-01|3581.47
#2026-04-02|3602.86