Table Data - NASDAQ EMEA Utilities Large Mid Cap NTR Index
| Title | NASDAQ EMEA Utilities Large Mid Cap NTR Index |
|---|---|
| Series ID | NASDAQNQEMEA65LMN |
| 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 2026-02-02 |
| Last Updated | 2026-02-02 10:46 PM CST |
| Notes | For more information about this series, see: NQEMEA65LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 430.57 |
| 2001-04-02 | 437.10 |
| 2001-04-03 | 435.85 |
| 2001-04-04 | 444.08 |
| 2001-04-05 | 440.88 |
| 2001-04-06 | 440.26 |
| 2001-04-09 | 447.75 |
| 2001-04-10 | 446.93 |
| 2001-04-11 | 442.38 |
| 2001-04-12 | 445.03 |
| 2001-04-13 | . |
| 2001-04-16 | 441.20 |
| 2001-04-17 | 445.02 |
| 2001-04-18 | 442.63 |
| 2001-04-19 | 441.18 |
| 2001-04-20 | 443.77 |
| 2001-04-23 | 442.03 |
| 2001-04-24 | 443.93 |
| 2001-04-25 | 444.42 |
| 2001-04-26 | 446.21 |
| 2001-04-27 | 443.04 |
| 2001-04-30 | 441.54 |
| 2001-05-01 | 442.78 |
| 2001-05-02 | 441.59 |
| 2001-05-03 | 439.65 |
| 2001-05-04 | 442.27 |
| 2001-05-07 | 439.31 |
| 2001-05-08 | 435.33 |
| 2001-05-09 | 433.35 |
| 2001-05-10 | 437.31 |
| 2001-05-11 | 432.64 |
| 2001-05-14 | 429.74 |
| 2001-05-15 | 432.87 |
| 2001-05-16 | 437.60 |
| 2001-05-17 | 435.16 |
| 2001-05-18 | 438.20 |
| 2001-05-21 | 439.08 |
| 2001-05-22 | 435.12 |
| 2001-05-23 | 430.90 |
| 2001-05-24 | 439.21 |
| 2001-05-25 | 435.48 |
| 2001-05-28 | . |
| 2001-05-29 | 434.59 |
| 2001-05-30 | 440.67 |
| 2001-05-31 | 439.09 |
| 2001-06-01 | 439.02 |
| 2001-06-04 | 440.10 |
| 2001-06-05 | 443.95 |
| 2001-06-06 | 441.76 |
| 2001-06-07 | 446.67 |
| 2001-06-08 | 441.17 |
| 2001-06-11 | 439.56 |
| 2001-06-12 | 440.83 |
| 2001-06-13 | 446.12 |
| 2001-06-14 | 449.65 |
| 2001-06-15 | 450.77 |
| 2001-06-18 | 446.23 |
| 2001-06-19 | 444.96 |
| 2001-06-20 | 439.64 |
| 2001-06-21 | 439.34 |
| 2001-06-22 | 439.61 |
| 2001-06-25 | 446.81 |
| 2001-06-26 | 441.93 |
| 2001-06-27 | 442.77 |
| 2001-06-28 | 443.01 |
| 2001-06-29 | 444.01 |
| 2001-07-02 | 441.62 |
| 2001-07-03 | 439.22 |
| 2001-07-04 | . |
| 2001-07-05 | 436.24 |
| 2001-07-06 | 436.28 |
| 2001-07-09 | 440.77 |
| 2001-07-10 | 439.65 |
| 2001-07-11 | 446.64 |
| 2001-07-12 | 443.35 |
| 2001-07-13 | 449.20 |
| 2001-07-16 | 449.90 |
| 2001-07-17 | 450.48 |
| 2001-07-18 | 459.82 |
| 2001-07-19 | 464.30 |
| 2001-07-20 | 464.13 |
| 2001-07-23 | 461.49 |
| 2001-07-24 | 457.10 |
| 2001-07-25 | 452.39 |
| 2001-07-26 | 452.27 |
| 2001-07-27 | 451.47 |
| 2001-07-30 | 453.85 |
| 2001-07-31 | 461.01 |
| 2001-08-01 | 465.38 |
| 2001-08-02 | 462.42 |
| 2001-08-03 | 461.74 |
| 2001-08-06 | 459.78 |
| 2001-08-07 | 460.52 |
| 2001-08-08 | 461.96 |
| 2001-08-09 | 462.55 |
| 2001-08-10 | 461.37 |
| 2001-08-13 | 462.57 |
| 2001-08-14 | 464.56 |
| 2001-08-15 | 467.83 |
| 2001-08-16 | 472.74 |
| 2001-08-17 | 469.80 |
| 2001-08-20 | 469.52 |
| 2001-08-21 | 468.97 |
| 2001-08-22 | 474.26 |
| 2001-08-23 | 469.51 |
| 2001-08-24 | 471.29 |
| 2001-08-27 | 468.25 |
| 2001-08-28 | 463.81 |
| 2001-08-29 | 465.66 |
| 2001-08-30 | 458.43 |
| 2001-08-31 | 461.46 |
| 2001-09-03 | . |
| 2001-09-04 | 458.97 |
| 2001-09-05 | 453.58 |
| 2001-09-06 | 451.61 |
| 2001-09-07 | 450.57 |
| 2001-09-10 | 441.49 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 437.57 |
| 2001-09-18 | 436.13 |
| 2001-09-19 | 436.14 |
| 2001-09-20 | 421.61 |
| 2001-09-21 | 402.92 |
| 2001-09-24 | 413.27 |
| 2001-09-25 | 413.21 |
| 2001-09-26 | 420.64 |
| 2001-09-27 | 434.49 |
| 2001-09-28 | 435.82 |
| 2001-10-01 | 439.09 |
| 2001-10-02 | 446.22 |
| 2001-10-03 | 459.11 |
| 2001-10-04 | 456.82 |
| 2001-10-05 | 452.55 |
| 2001-10-08 | 454.28 |
| 2001-10-09 | 450.74 |
| 2001-10-10 | 454.00 |
| 2001-10-11 | 447.80 |
| 2001-10-12 | 446.84 |
| 2001-10-15 | 446.13 |
| 2001-10-16 | 450.26 |
| 2001-10-17 | 448.20 |
| 2001-10-18 | 442.19 |
| 2001-10-19 | 438.25 |
| 2001-10-22 | 438.41 |
| 2001-10-23 | 436.68 |
| 2001-10-24 | 440.89 |
| 2001-10-25 | 435.45 |
| 2001-10-26 | 429.42 |
| 2001-10-29 | 432.09 |
| 2001-10-30 | 433.03 |
| 2001-10-31 | 436.29 |
| 2001-11-01 | 442.90 |
| 2001-11-02 | 439.37 |
| 2001-11-05 | 435.05 |
| 2001-11-06 | 429.88 |
| 2001-11-07 | 432.95 |
| 2001-11-08 | 433.89 |
| 2001-11-09 | 431.36 |
| 2001-11-12 | 428.93 |
| 2001-11-13 | 427.25 |
| 2001-11-14 | 427.20 |
| 2001-11-15 | 426.18 |
| 2001-11-16 | 433.72 |
| 2001-11-19 | 431.31 |
| 2001-11-20 | 428.48 |
| 2001-11-21 | 428.74 |
| 2001-11-22 | . |
| 2001-11-23 | 428.28 |
| 2001-11-26 | 423.97 |
| 2001-11-27 | 418.65 |
| 2001-11-28 | 417.84 |
| 2001-11-29 | 417.14 |
| 2001-11-30 | 417.83 |
| 2001-12-03 | 414.80 |
| 2001-12-04 | 409.79 |
| 2001-12-05 | 409.73 |
| 2001-12-06 | 409.59 |
| 2001-12-07 | 403.72 |
| 2001-12-10 | 401.47 |
| 2001-12-11 | 402.72 |
| 2001-12-12 | 403.65 |
| 2001-12-13 | 405.91 |
| 2001-12-14 | 410.39 |
| 2001-12-17 | 418.67 |
| 2001-12-18 | 412.96 |
| 2001-12-19 | 409.07 |
| 2001-12-20 | 408.37 |
| 2001-12-21 | 407.42 |
| 2001-12-24 | 403.93 |
| 2001-12-25 | . |
| 2001-12-26 | 404.84 |
| 2001-12-27 | 417.70 |
| 2001-12-28 | 419.01 |
| 2001-12-31 | 421.70 |
| 2002-01-01 | . |
| 2002-01-02 | 420.17 |
| 2002-01-03 | 421.28 |
| 2002-01-04 | 415.79 |
| 2002-01-07 | 410.90 |
| 2002-01-08 | 418.35 |
| 2002-01-09 | 418.85 |
| 2002-01-10 | 418.73 |
| 2002-01-11 | 423.27 |
| 2002-01-14 | 424.48 |
| 2002-01-15 | 428.09 |
| 2002-01-16 | 422.82 |
| 2002-01-17 | 426.13 |
| 2002-01-18 | 428.03 |
| 2002-01-21 | . |
| 2002-01-22 | 423.16 |
| 2002-01-23 | 425.10 |
| 2002-01-24 | 422.43 |
| 2002-01-25 | 416.93 |
| 2002-01-28 | 417.50 |
| 2002-01-29 | 415.36 |
| 2002-01-30 | 413.08 |
| 2002-01-31 | 417.79 |
| 2002-02-01 | 418.17 |
| 2002-02-04 | 420.42 |
| 2002-02-05 | 420.29 |
| 2002-02-06 | 420.07 |
| 2002-02-07 | 420.71 |
| 2002-02-08 | 420.00 |
| 2002-02-11 | 420.39 |
| 2002-02-12 | 416.75 |
| 2002-02-13 | 416.94 |
| 2002-02-14 | 418.57 |
| 2002-02-15 | 415.63 |
| 2002-02-18 | . |
| 2002-02-19 | 411.56 |
| 2002-02-20 | 409.99 |
| 2002-02-21 | 409.37 |
| 2002-02-22 | 407.11 |
| 2002-02-25 | 409.98 |
| 2002-02-26 | 407.75 |
| 2002-02-27 | 406.72 |
| 2002-02-28 | 408.59 |
| 2002-03-01 | 410.29 |
| 2002-03-04 | 411.12 |
| 2002-03-05 | 408.23 |
| 2002-03-06 | 413.89 |
| 2002-03-07 | 414.44 |
| 2002-03-08 | 414.10 |
| 2002-03-11 | 414.13 |
| 2002-03-12 | 411.72 |
| 2002-03-13 | 413.66 |
| 2002-03-14 | 416.13 |
| 2002-03-15 | 420.60 |
| 2002-03-18 | 420.28 |
| 2002-03-19 | 422.42 |
| 2002-03-20 | 420.76 |
| 2002-03-21 | 418.00 |
| 2002-03-22 | 416.03 |
| 2002-03-25 | 415.52 |
| 2002-03-26 | 421.33 |
| 2002-03-27 | 418.66 |
| 2002-03-28 | 422.47 |
| 2002-03-29 | . |
| 2002-04-01 | 426.19 |
| 2002-04-02 | 426.32 |
| 2002-04-03 | 428.63 |
| 2002-04-04 | 432.70 |
| 2002-04-05 | 429.14 |
| 2002-04-08 | 421.78 |
| 2002-04-09 | 422.95 |
| 2002-04-10 | 429.69 |
| 2002-04-11 | 427.60 |
| 2002-04-12 | 430.80 |
| 2002-04-15 | 432.10 |
| 2002-04-16 | 435.35 |
| 2002-04-17 | 435.73 |
| 2002-04-18 | 435.84 |
| 2002-04-19 | 435.86 |
| 2002-04-22 | 436.03 |
| 2002-04-23 | 437.66 |
| 2002-04-24 | 438.49 |
| 2002-04-25 | 438.34 |
| 2002-04-26 | 434.49 |
| 2002-04-29 | 438.43 |
| 2002-04-30 | 437.12 |
| 2002-05-01 | 439.92 |
| 2002-05-02 | 439.18 |
| 2002-05-03 | 442.04 |
| 2002-05-06 | 443.02 |
| 2002-05-07 | 441.42 |
| 2002-05-08 | 440.52 |
| 2002-05-09 | 438.38 |
| 2002-05-10 | 438.39 |
| 2002-05-13 | 444.13 |
| 2002-05-14 | 442.14 |
| 2002-05-15 | 440.85 |
| 2002-05-16 | 440.73 |
| 2002-05-17 | 442.47 |
| 2002-05-20 | 443.92 |
| 2002-05-21 | 440.12 |
| 2002-05-22 | 441.02 |
| 2002-05-23 | 440.67 |
| 2002-05-24 | 441.66 |
| 2002-05-27 | . |
| 2002-05-28 | 441.89 |
| 2002-05-29 | 443.95 |
| 2002-05-30 | 441.32 |
| 2002-05-31 | 441.53 |
| 2002-06-03 | 442.50 |
| 2002-06-04 | 437.43 |
| 2002-06-05 | 436.73 |
| 2002-06-06 | 441.34 |
| 2002-06-07 | 440.59 |
| 2002-06-10 | 440.43 |
| 2002-06-11 | 442.83 |
| 2002-06-12 | 444.41 |
| 2002-06-13 | 442.38 |
| 2002-06-14 | 432.85 |
| 2002-06-17 | 441.49 |
| 2002-06-18 | 443.76 |
| 2002-06-19 | 444.55 |
| 2002-06-20 | 446.45 |
| 2002-06-21 | 449.24 |
| 2002-06-24 | 440.65 |
| 2002-06-25 | 444.57 |
| 2002-06-26 | 447.34 |
| 2002-06-27 | 449.74 |
| 2002-06-28 | 457.86 |
| 2002-07-01 | 459.04 |
| 2002-07-02 | 450.83 |
| 2002-07-03 | 445.57 |
| 2002-07-04 | . |
| 2002-07-05 | 452.84 |
| 2002-07-08 | 456.31 |
| 2002-07-09 | 456.46 |
| 2002-07-10 | 447.20 |
| 2002-07-11 | 439.92 |
| 2002-07-12 | 435.18 |
| 2002-07-15 | 423.38 |
| 2002-07-16 | 416.43 |
| 2002-07-17 | 421.92 |
| 2002-07-18 | 424.90 |
| 2002-07-19 | 414.84 |
| 2002-07-22 | 397.63 |
| 2002-07-23 | 385.56 |
| 2002-07-24 | 381.15 |
| 2002-07-25 | 384.19 |
| 2002-07-26 | 383.44 |
| 2002-07-29 | 394.82 |
| 2002-07-30 | 403.22 |
| 2002-07-31 | 395.18 |
| 2002-08-01 | 384.87 |
| 2002-08-02 | 391.33 |
| 2002-08-05 | 388.47 |
| 2002-08-06 | 396.78 |
| 2002-08-07 | 393.78 |
| 2002-08-08 | 403.09 |
| 2002-08-09 | 413.87 |
| 2002-08-12 | 411.24 |
| 2002-08-13 | 416.50 |
| 2002-08-14 | 414.06 |
| 2002-08-15 | 418.39 |
| 2002-08-16 | 419.93 |
| 2002-08-19 | 427.31 |
| 2002-08-20 | 421.28 |
| 2002-08-21 | 425.47 |
| 2002-08-22 | 422.83 |
| 2002-08-23 | 417.84 |
| 2002-08-26 | 417.25 |
| 2002-08-27 | 426.74 |
| 2002-08-28 | 415.76 |
| 2002-08-29 | 413.58 |
| 2002-08-30 | 421.03 |
| 2002-09-02 | . |
| 2002-09-03 | 411.90 |
| 2002-09-04 | 416.40 |
| 2002-09-05 | 411.82 |
| 2002-09-06 | 415.95 |
| 2002-09-09 | 409.99 |
| 2002-09-10 | 414.69 |
| 2002-09-11 | 419.39 |
| 2002-09-12 | 407.62 |
| 2002-09-13 | 408.46 |
| 2002-09-16 | 404.14 |
| 2002-09-17 | 403.61 |
| 2002-09-18 | 394.81 |
| 2002-09-19 | 393.94 |
| 2002-09-20 | 392.12 |
| 2002-09-23 | 379.76 |
| 2002-09-24 | 373.54 |
| 2002-09-25 | 382.20 |
| 2002-09-26 | 395.63 |
| 2002-09-27 | 390.03 |
| 2002-09-30 | 390.52 |
| 2002-10-01 | 396.24 |
| 2002-10-02 | 408.60 |
| 2002-10-03 | 407.35 |
| 2002-10-04 | 400.55 |
| 2002-10-07 | 398.06 |
| 2002-10-08 | 392.39 |
| 2002-10-09 | 386.72 |
| 2002-10-10 | 382.02 |
| 2002-10-11 | 388.86 |
| 2002-10-14 | 384.00 |
| 2002-10-15 | 392.19 |
| 2002-10-16 | 386.72 |
| 2002-10-17 | 389.81 |
| 2002-10-18 | 385.58 |
| 2002-10-21 | 398.20 |
| 2002-10-22 | 393.22 |
| 2002-10-23 | 387.61 |
| 2002-10-24 | 399.25 |
| 2002-10-25 | 397.59 |
| 2002-10-28 | 397.43 |
| 2002-10-29 | 386.21 |
| 2002-10-30 | 391.79 |
| 2002-10-31 | 392.45 |
| 2002-11-01 | 396.52 |
| 2002-11-04 | 403.36 |
| 2002-11-05 | 404.61 |
| 2002-11-06 | 400.43 |
| 2002-11-07 | 397.33 |
| 2002-11-08 | 398.16 |
| 2002-11-11 | 402.25 |
| 2002-11-12 | 403.18 |
| 2002-11-13 | 397.91 |
| 2002-11-14 | 400.07 |
| 2002-11-15 | 398.70 |
| 2002-11-18 | 398.35 |
| 2002-11-19 | 394.56 |
| 2002-11-20 | 390.87 |
| 2002-11-21 | 394.82 |
| 2002-11-22 | 387.60 |
| 2002-11-25 | 380.69 |
| 2002-11-26 | 378.76 |
| 2002-11-27 | 389.00 |
| 2002-11-28 | . |
| 2002-11-29 | 383.12 |
| 2002-12-02 | 381.80 |
| 2002-12-03 | 377.61 |
| 2002-12-04 | 383.11 |
| 2002-12-05 | 380.43 |
| 2002-12-06 | 383.37 |
| 2002-12-09 | 377.76 |
| 2002-12-10 | 381.79 |
| 2002-12-11 | 386.82 |
| 2002-12-12 | 388.24 |
| 2002-12-13 | 387.61 |
| 2002-12-16 | 393.42 |
| 2002-12-17 | 390.60 |
| 2002-12-18 | 382.93 |
| 2002-12-19 | 385.32 |
| 2002-12-20 | 388.26 |
| 2002-12-23 | 388.98 |
| 2002-12-24 | 389.39 |
| 2002-12-25 | . |
| 2002-12-26 | 389.98 |
| 2002-12-27 | 381.25 |
| 2002-12-30 | 388.97 |
| 2002-12-31 | 392.74 |
| 2003-01-01 | . |
| 2003-01-02 | 400.62 |
| 2003-01-03 | 401.03 |
| 2003-01-06 | 406.05 |
| 2003-01-07 | 400.47 |
| 2003-01-08 | 397.11 |
| 2003-01-09 | 405.72 |
| 2003-01-10 | 406.31 |
| 2003-01-13 | 406.14 |
| 2003-01-14 | 413.03 |
| 2003-01-15 | 413.12 |
| 2003-01-16 | 415.00 |
| 2003-01-17 | 411.03 |
| 2003-01-20 | . |
| 2003-01-21 | 404.46 |
| 2003-01-22 | 399.69 |
| 2003-01-23 | 397.05 |
| 2003-01-24 | 394.91 |
| 2003-01-27 | 390.40 |
| 2003-01-28 | 393.68 |
| 2003-01-29 | 390.95 |
| 2003-01-30 | 395.33 |
| 2003-01-31 | 400.82 |
| 2003-02-03 | 400.12 |
| 2003-02-04 | 395.62 |
| 2003-02-05 | 398.74 |
| 2003-02-06 | 389.72 |
| 2003-02-07 | 382.38 |
| 2003-02-10 | 388.94 |
| 2003-02-11 | 391.34 |
| 2003-02-12 | 384.29 |
| 2003-02-13 | 379.87 |
| 2003-02-14 | 386.73 |
| 2003-02-17 | . |
| 2003-02-18 | 385.75 |
| 2003-02-19 | 380.68 |
| 2003-02-20 | 382.32 |
| 2003-02-21 | 389.79 |
| 2003-02-24 | 381.99 |
| 2003-02-25 | 373.96 |
| 2003-02-26 | 367.31 |
| 2003-02-27 | 372.75 |
| 2003-02-28 | 381.52 |
| 2003-03-03 | 380.90 |
| 2003-03-04 | 383.10 |
| 2003-03-05 | 383.49 |
| 2003-03-06 | 377.55 |
| 2003-03-07 | 376.82 |
| 2003-03-10 | 367.36 |
| 2003-03-11 | 372.69 |
| 2003-03-12 | 355.64 |
| 2003-03-13 | 364.02 |
| 2003-03-14 | 364.95 |
| 2003-03-17 | 375.28 |
| 2003-03-18 | 368.86 |
| 2003-03-19 | 371.45 |
| 2003-03-20 | 367.55 |
| 2003-03-21 | 379.61 |
| 2003-03-24 | 371.07 |
| 2003-03-25 | 381.38 |
| 2003-03-26 | 378.50 |
| 2003-03-27 | 378.10 |
| 2003-03-28 | 378.41 |
| 2003-03-31 | 374.23 |
| 2003-04-01 | 377.11 |
| 2003-04-02 | 386.18 |
| 2003-04-03 | 386.26 |
| 2003-04-04 | 390.01 |
| 2003-04-07 | 398.15 |
| 2003-04-08 | 393.50 |
| 2003-04-09 | 391.90 |
| 2003-04-10 | 389.90 |
| 2003-04-11 | 391.06 |
| 2003-04-14 | 393.99 |
| 2003-04-15 | 396.83 |
| 2003-04-16 | 394.90 |
| 2003-04-17 | 401.70 |
| 2003-04-18 | . |
| 2003-04-21 | 399.25 |
| 2003-04-22 | 408.32 |
| 2003-04-23 | 407.12 |
| 2003-04-24 | 407.18 |
| 2003-04-25 | 401.23 |
| 2003-04-28 | 411.08 |
| 2003-04-29 | 405.93 |
| 2003-04-30 | 411.65 |
| 2003-05-01 | 414.83 |
| 2003-05-02 | 417.17 |
| 2003-05-05 | 420.86 |
| 2003-05-06 | 429.13 |
| 2003-05-07 | 424.06 |
| 2003-05-08 | 423.02 |
| 2003-05-09 | 429.68 |
| 2003-05-12 | 431.51 |
| 2003-05-13 | 428.68 |
| 2003-05-14 | 431.41 |
| 2003-05-15 | 436.91 |
| 2003-05-16 | 441.58 |
| 2003-05-19 | 439.63 |
| 2003-05-20 | 441.49 |
| 2003-05-21 | 440.62 |
| 2003-05-22 | 442.68 |
| 2003-05-23 | 442.91 |
| 2003-05-26 | . |
| 2003-05-27 | 449.45 |
| 2003-05-28 | 449.06 |
| 2003-05-29 | 451.92 |
| 2003-05-30 | 448.53 |
| 2003-06-02 | 452.55 |
| 2003-06-03 | 449.33 |
| 2003-06-04 | 450.32 |
| 2003-06-05 | 453.98 |
| 2003-06-06 | 453.21 |
| 2003-06-09 | 452.53 |
| 2003-06-10 | 449.76 |
| 2003-06-11 | 453.74 |
| 2003-06-12 | 454.93 |
| 2003-06-13 | 455.83 |
| 2003-06-16 | 461.95 |
| 2003-06-17 | 462.94 |
| 2003-06-18 | 459.36 |
| 2003-06-19 | 456.29 |
| 2003-06-20 | 458.09 |
| 2003-06-23 | 450.23 |
| 2003-06-24 | 446.69 |
| 2003-06-25 | 450.98 |
| 2003-06-26 | 449.61 |
| 2003-06-27 | 446.02 |
| 2003-06-30 | 446.70 |
| 2003-07-01 | 446.64 |
| 2003-07-02 | 447.13 |
| 2003-07-03 | 446.85 |
| 2003-07-04 | . |
| 2003-07-07 | 445.07 |
| 2003-07-08 | 441.36 |
| 2003-07-09 | 438.36 |
| 2003-07-10 | 437.25 |
| 2003-07-11 | 439.97 |
| 2003-07-14 | 441.66 |
| 2003-07-15 | 433.90 |
| 2003-07-16 | 427.99 |
| 2003-07-17 | 426.49 |
| 2003-07-18 | 428.85 |
| 2003-07-21 | 430.82 |
| 2003-07-22 | 437.41 |
| 2003-07-23 | 440.03 |
| 2003-07-24 | 448.47 |
| 2003-07-25 | 448.04 |
| 2003-07-28 | 447.20 |
| 2003-07-29 | 445.89 |
| 2003-07-30 | 441.02 |
| 2003-07-31 | 437.37 |
| 2003-08-01 | 433.22 |
| 2003-08-04 | 434.23 |
| 2003-08-05 | 435.00 |
| 2003-08-06 | 431.73 |
| 2003-08-07 | 436.66 |
| 2003-08-08 | 435.52 |
| 2003-08-11 | 435.97 |
| 2003-08-12 | 436.28 |
| 2003-08-13 | 433.70 |
| 2003-08-14 | 442.05 |
| 2003-08-15 | 438.50 |
| 2003-08-18 | 439.18 |
| 2003-08-19 | 433.58 |
| 2003-08-20 | 436.81 |
| 2003-08-21 | 432.69 |
| 2003-08-22 | 429.36 |
| 2003-08-25 | 429.33 |
| 2003-08-26 | 424.65 |
| 2003-08-27 | 426.50 |
| 2003-08-28 | 427.21 |
| 2003-08-29 | 428.08 |
| 2003-09-01 | . |
| 2003-09-02 | 427.39 |
| 2003-09-03 | 422.49 |
| 2003-09-04 | 426.39 |
| 2003-09-05 | 429.31 |
| 2003-09-08 | 432.75 |
| 2003-09-09 | 432.20 |
| 2003-09-10 | 432.06 |
| 2003-09-11 | 434.71 |
| 2003-09-12 | 432.98 |
| 2003-09-15 | 434.34 |
| 2003-09-16 | 432.73 |
| 2003-09-17 | 434.21 |
| 2003-09-18 | 438.57 |
| 2003-09-19 | 442.97 |
| 2003-09-22 | 440.07 |
| 2003-09-23 | 438.45 |
| 2003-09-24 | 438.03 |
| 2003-09-25 | 441.82 |
| 2003-09-26 | 437.52 |
| 2003-09-29 | 437.78 |
| 2003-09-30 | 435.36 |
| 2003-10-01 | 444.55 |
| 2003-10-02 | 439.73 |
| 2003-10-03 | 445.25 |
| 2003-10-06 | 445.84 |
| 2003-10-07 | 446.22 |
| 2003-10-08 | 446.48 |
| 2003-10-09 | 446.49 |
| 2003-10-10 | 446.75 |
| 2003-10-13 | 445.42 |
| 2003-10-14 | 443.92 |
| 2003-10-15 | 443.98 |
| 2003-10-16 | 444.40 |
| 2003-10-17 | 440.18 |
| 2003-10-20 | 442.88 |
| 2003-10-21 | 444.35 |
| 2003-10-22 | 444.63 |
| 2003-10-23 | 447.04 |
| 2003-10-24 | 447.45 |
| 2003-10-27 | 449.18 |
| 2003-10-28 | 449.03 |
| 2003-10-29 | 447.06 |
| 2003-10-30 | 448.91 |
| 2003-10-31 | 444.89 |
| 2003-11-03 | 445.53 |
| 2003-11-04 | 446.32 |
| 2003-11-05 | 447.89 |
| 2003-11-06 | 445.38 |
| 2003-11-07 | 449.48 |
| 2003-11-10 | 451.15 |
| 2003-11-11 | 451.04 |
| 2003-11-12 | 457.12 |
| 2003-11-13 | 457.07 |
| 2003-11-14 | 462.58 |
| 2003-11-17 | 458.23 |
| 2003-11-18 | 464.96 |
| 2003-11-19 | 466.50 |
| 2003-11-20 | 468.33 |
| 2003-11-21 | 469.07 |
| 2003-11-24 | 469.07 |
| 2003-11-25 | 468.11 |
| 2003-11-26 | 471.52 |
| 2003-11-27 | . |
| 2003-11-28 | 478.40 |
| 2003-12-01 | 483.03 |
| 2003-12-02 | 484.79 |
| 2003-12-03 | 486.06 |
| 2003-12-04 | 487.01 |
| 2003-12-05 | 488.89 |
| 2003-12-08 | 489.37 |
| 2003-12-09 | 493.77 |
| 2003-12-10 | 491.59 |
| 2003-12-11 | 492.92 |
| 2003-12-12 | 500.44 |
| 2003-12-15 | 505.25 |
| 2003-12-16 | 510.89 |
| 2003-12-17 | 517.34 |
| 2003-12-18 | 518.01 |
| 2003-12-19 | 516.84 |
| 2003-12-22 | 519.83 |
| 2003-12-23 | 525.06 |
| 2003-12-24 | 526.86 |
| 2003-12-25 | . |
| 2003-12-26 | 526.89 |
| 2003-12-29 | 531.38 |
| 2003-12-30 | 532.99 |
| 2003-12-31 | 536.35 |
| 2004-01-01 | . |
| 2004-01-02 | 539.20 |
| 2004-01-05 | 544.43 |
| 2004-01-06 | 546.67 |
| 2004-01-07 | 538.29 |
| 2004-01-08 | 533.49 |
| 2004-01-09 | 540.02 |
| 2004-01-12 | 542.53 |
| 2004-01-13 | 540.34 |
| 2004-01-14 | 539.45 |
| 2004-01-15 | 534.47 |
| 2004-01-16 | 526.23 |
| 2004-01-19 | . |
| 2004-01-20 | 536.89 |
| 2004-01-21 | 549.73 |
| 2004-01-22 | 549.50 |
| 2004-01-23 | 550.88 |
| 2004-01-26 | 542.52 |
| 2004-01-27 | 538.64 |
| 2004-01-28 | 547.61 |
| 2004-01-29 | 538.43 |
| 2004-01-30 | 537.60 |
| 2004-02-02 | 543.08 |
| 2004-02-03 | 555.57 |
| 2004-02-04 | 555.15 |
| 2004-02-05 | 559.27 |
| 2004-02-06 | 564.00 |
| 2004-02-09 | 566.98 |
| 2004-02-10 | 566.92 |
| 2004-02-11 | 567.81 |
| 2004-02-12 | 576.12 |
| 2004-02-13 | 574.42 |
| 2004-02-16 | . |
| 2004-02-17 | 583.68 |
| 2004-02-18 | 587.28 |
| 2004-02-19 | 582.72 |
| 2004-02-20 | 571.98 |
| 2004-02-23 | 573.66 |
| 2004-02-24 | 576.21 |
| 2004-02-25 | 572.04 |
| 2004-02-26 | 569.36 |
| 2004-02-27 | 579.52 |
| 2004-03-01 | 588.25 |
| 2004-03-02 | 579.60 |
| 2004-03-03 | 569.42 |
| 2004-03-04 | 579.04 |
| 2004-03-05 | 590.18 |
| 2004-03-08 | 591.47 |
| 2004-03-09 | 591.69 |
| 2004-03-10 | 583.94 |
| 2004-03-11 | 568.87 |
| 2004-03-12 | 561.20 |
| 2004-03-15 | 554.98 |
| 2004-03-16 | 561.62 |
| 2004-03-17 | 562.01 |
| 2004-03-18 | 566.69 |
| 2004-03-19 | 570.52 |
| 2004-03-22 | 564.42 |
| 2004-03-23 | 562.37 |
| 2004-03-24 | 557.01 |
| 2004-03-25 | 557.38 |
| 2004-03-26 | 559.17 |
| 2004-03-29 | 568.62 |
| 2004-03-30 | 575.79 |
| 2004-03-31 | 581.80 |
| 2004-04-01 | 591.81 |
| 2004-04-02 | 588.31 |
| 2004-04-05 | 583.33 |
| 2004-04-06 | 585.39 |
| 2004-04-07 | 585.09 |
| 2004-04-08 | 587.63 |
| 2004-04-09 | . |
| 2004-04-12 | 586.49 |
| 2004-04-13 | 583.32 |
| 2004-04-14 | 575.99 |
| 2004-04-15 | 579.46 |
| 2004-04-16 | 594.67 |
| 2004-04-19 | 592.67 |
| 2004-04-20 | 587.78 |
| 2004-04-21 | 578.00 |
| 2004-04-22 | 581.16 |
| 2004-04-23 | 578.50 |
| 2004-04-26 | 582.83 |
| 2004-04-27 | 583.59 |
| 2004-04-28 | 573.96 |
| 2004-04-29 | 574.58 |
| 2004-04-30 | 573.25 |
| 2004-05-03 | 574.68 |
| 2004-05-04 | 582.92 |
| 2004-05-05 | 588.21 |
| 2004-05-06 | 578.06 |
| 2004-05-07 | 571.79 |
| 2004-05-10 | 557.35 |
| 2004-05-11 | 561.15 |
| 2004-05-12 | 558.97 |
| 2004-05-13 | 563.50 |
| 2004-05-14 | 566.78 |
| 2004-05-17 | 569.80 |
| 2004-05-18 | 567.74 |
| 2004-05-19 | 576.46 |
| 2004-05-20 | 566.55 |
| 2004-05-21 | 570.43 |
| 2004-05-24 | 570.08 |
| 2004-05-25 | 575.58 |
| 2004-05-26 | 579.23 |
| 2004-05-27 | 593.72 |
| 2004-05-28 | 590.10 |
| 2004-05-31 | . |
| 2004-06-01 | 587.37 |
| 2004-06-02 | 592.25 |
| 2004-06-03 | 593.39 |
| 2004-06-04 | 597.01 |
| 2004-06-07 | 603.31 |
| 2004-06-08 | 599.54 |
| 2004-06-09 | 593.93 |
| 2004-06-10 | 596.86 |
| 2004-06-11 | . |
| 2004-06-14 | 589.51 |
| 2004-06-15 | 596.85 |
| 2004-06-16 | 600.95 |
| 2004-06-17 | 598.98 |
| 2004-06-18 | 604.87 |
| 2004-06-21 | 603.78 |
| 2004-06-22 | 602.55 |
| 2004-06-23 | 606.45 |
| 2004-06-24 | 610.27 |
| 2004-06-25 | 609.94 |
| 2004-06-28 | 613.74 |
| 2004-06-29 | 608.04 |
| 2004-06-30 | 607.77 |
| 2004-07-01 | 607.39 |
| 2004-07-02 | 615.82 |
| 2004-07-05 | . |
| 2004-07-06 | 616.53 |
| 2004-07-07 | 623.13 |
| 2004-07-08 | 630.46 |
| 2004-07-09 | 633.84 |
| 2004-07-12 | 633.79 |
| 2004-07-13 | 631.20 |
| 2004-07-14 | 632.50 |
| 2004-07-15 | 628.60 |
| 2004-07-16 | 635.62 |
| 2004-07-19 | 634.64 |
| 2004-07-20 | 631.90 |
| 2004-07-21 | 623.55 |
| 2004-07-22 | 620.45 |
| 2004-07-23 | 611.79 |
| 2004-07-26 | 608.17 |
| 2004-07-27 | 607.63 |
| 2004-07-28 | 603.28 |
| 2004-07-29 | 608.27 |
| 2004-07-30 | 610.46 |
| 2004-08-02 | 610.20 |
| 2004-08-03 | 615.90 |
| 2004-08-04 | 613.76 |
| 2004-08-05 | 613.96 |
| 2004-08-06 | 615.78 |
| 2004-08-09 | 611.94 |
| 2004-08-10 | 613.71 |
| 2004-08-11 | 606.97 |
| 2004-08-12 | 611.98 |
| 2004-08-13 | 617.27 |
| 2004-08-16 | 616.24 |
| 2004-08-17 | 612.81 |
| 2004-08-18 | 611.33 |
| 2004-08-19 | 614.38 |
| 2004-08-20 | 612.26 |
| 2004-08-23 | 610.51 |
| 2004-08-24 | 605.17 |
| 2004-08-25 | 610.00 |
| 2004-08-26 | 613.18 |
| 2004-08-27 | 614.93 |
| 2004-08-30 | 615.51 |
| 2004-08-31 | 617.86 |
| 2004-09-01 | 623.38 |
| 2004-09-02 | 624.52 |
| 2004-09-03 | 621.54 |
| 2004-09-06 | . |
| 2004-09-07 | 616.66 |
| 2004-09-08 | 617.53 |
| 2004-09-09 | 616.99 |
| 2004-09-10 | 623.60 |
| 2004-09-13 | 624.59 |
| 2004-09-14 | 625.05 |
| 2004-09-15 | 617.48 |
| 2004-09-16 | 621.35 |
| 2004-09-17 | 626.74 |
| 2004-09-20 | 623.19 |
| 2004-09-21 | 628.28 |
| 2004-09-22 | 623.60 |
| 2004-09-23 | 626.24 |
| 2004-09-24 | 626.60 |
| 2004-09-27 | 624.98 |
| 2004-09-28 | 630.26 |
| 2004-09-29 | 635.43 |
| 2004-09-30 | 640.14 |
| 2004-10-01 | 647.50 |
| 2004-10-04 | 638.51 |
| 2004-10-05 | 642.72 |
| 2004-10-06 | 642.09 |
| 2004-10-07 | 643.48 |
| 2004-10-08 | 652.26 |
| 2004-10-11 | 653.32 |
| 2004-10-12 | 647.77 |
| 2004-10-13 | 646.64 |
| 2004-10-14 | 649.72 |
| 2004-10-15 | 651.82 |
| 2004-10-18 | 656.28 |
| 2004-10-19 | 663.25 |
| 2004-10-20 | 665.94 |
| 2004-10-21 | 666.56 |
| 2004-10-22 | 666.85 |
| 2004-10-25 | 671.27 |
| 2004-10-26 | 670.64 |
| 2004-10-27 | 681.42 |
| 2004-10-28 | 685.48 |
| 2004-10-29 | 688.63 |
| 2004-11-01 | 700.23 |
| 2004-11-02 | 700.68 |
| 2004-11-03 | 705.05 |
| 2004-11-04 | 709.63 |
| 2004-11-05 | 703.06 |
| 2004-11-08 | 707.53 |
| 2004-11-09 | 699.78 |
| 2004-11-10 | 695.31 |
| 2004-11-11 | 695.04 |
| 2004-11-12 | 694.08 |
| 2004-11-15 | 694.27 |
| 2004-11-16 | 695.77 |
| 2004-11-17 | 703.26 |
| 2004-11-18 | 703.39 |
| 2004-11-19 | 703.50 |
| 2004-11-22 | 703.33 |
| 2004-11-23 | 707.35 |
| 2004-11-24 | 709.78 |
| 2004-11-25 | . |
| 2004-11-26 | 719.87 |
| 2004-11-29 | 719.47 |
| 2004-11-30 | 717.62 |
| 2004-12-01 | 727.22 |
| 2004-12-02 | 731.26 |
| 2004-12-03 | 734.91 |
| 2004-12-06 | 737.10 |
| 2004-12-07 | 741.94 |
| 2004-12-08 | 732.31 |
| 2004-12-09 | 727.51 |
| 2004-12-10 | 726.97 |
| 2004-12-13 | 735.88 |
| 2004-12-14 | 737.38 |
| 2004-12-15 | 744.22 |
| 2004-12-16 | 741.61 |
| 2004-12-17 | 735.98 |
| 2004-12-20 | 752.07 |
| 2004-12-21 | 748.95 |
| 2004-12-22 | 755.18 |
| 2004-12-23 | 761.02 |
| 2004-12-24 | . |
| 2004-12-27 | 766.33 |
| 2004-12-28 | 768.08 |
| 2004-12-29 | 766.86 |
| 2004-12-30 | 770.74 |
| 2004-12-31 | 769.91 |
| 2005-01-03 | 764.72 |
| 2005-01-04 | 754.86 |
| 2005-01-05 | 757.99 |
| 2005-01-06 | 752.50 |
| 2005-01-07 | 749.06 |
| 2005-01-10 | 748.14 |
| 2005-01-11 | 748.49 |
| 2005-01-12 | 752.72 |
| 2005-01-13 | 747.92 |
| 2005-01-14 | 748.78 |
| 2005-01-17 | . |
| 2005-01-18 | 744.34 |
| 2005-01-19 | 749.97 |
| 2005-01-20 | 744.08 |
| 2005-01-21 | 747.65 |
| 2005-01-24 | 752.96 |
| 2005-01-25 | 752.30 |
| 2005-01-26 | 755.19 |
| 2005-01-27 | 753.20 |
#2005-01-28| 751.90
#2005-01-31| 762.31
#2005-02-01| 766.36
#2005-02-02| 775.02
#2005-02-03| 771.07
#2005-02-04| 783.88
#2005-02-07| 773.62
#2005-02-08| 771.09
#2005-02-09| 772.09
#2005-02-10| 777.25
#2005-02-11| 788.79
#2005-02-14| 792.20
#2005-02-15| 798.92
#2005-02-16| 797.00
#2005-02-17| 802.24
#2005-02-18| 795.55
#2005-02-21| .
#2005-02-22| 780.22
#2005-02-23| 777.28
#2005-02-24| 767.08
#2005-02-25| 771.36
#2005-02-28| 780.14
#2005-03-01| 779.75
#2005-03-02| 764.86
#2005-03-03| 758.10
#2005-03-04| 778.59
#2005-03-07| 777.16
#2005-03-08| 774.60
#2005-03-09| 767.59
#2005-03-10| 762.96
#2005-03-11| 764.73
#2005-03-14| 760.53
#2005-03-15| 766.79
#2005-03-16| 764.69
#2005-03-17| 769.52
#2005-03-18| 765.48
#2005-03-21| 753.49
#2005-03-22| 760.31
#2005-03-23| 747.76
#2005-03-24| 754.61
#2005-03-25| .
#2005-03-28| 750.43
#2005-03-29| 756.48
#2005-03-30| 759.02
#2005-03-31| 759.86
#2005-04-01| 761.14
#2005-04-04| 748.77
#2005-04-05| 760.41
#2005-04-06| 764.08
#2005-04-07| 770.43
#2005-04-08| 767.92
#2005-04-11| 775.44
#2005-04-12| 771.77
#2005-04-13| 782.68
#2005-04-14| 777.41
#2005-04-15| 776.02
#2005-04-18| 763.68
#2005-04-19| 768.06
#2005-04-20| 766.91
#2005-04-21| 770.93
#2005-04-22| 774.24
#2005-04-25| 774.69
#2005-04-26| 770.21
#2005-04-27| 766.66
#2005-04-28| 766.88
#2005-04-29| 770.38
#2005-05-02| 769.75
#2005-05-03| 775.58
#2005-05-04| 777.62
#2005-05-05| 782.92
#2005-05-06| 774.62
#2005-05-09| 770.77
#2005-05-10| 773.26
#2005-05-11| 769.29
#2005-05-12| 764.16
#2005-05-13| 761.74
#2005-05-16| 752.53
#2005-05-17| 755.70
#2005-05-18| 766.44
#2005-05-19| 767.85
#2005-05-20| 761.09
#2005-05-23| 774.51
#2005-05-24| 774.28
#2005-05-25| 774.50
#2005-05-26| 783.30
#2005-05-27| 786.13
#2005-05-30| .
#2005-05-31| 770.70
#2005-06-01| 776.09
#2005-06-02| 777.42
#2005-06-03| 774.73
#2005-06-06| 775.14
#2005-06-07| 787.29
#2005-06-08| 788.43
#2005-06-09| 779.40
#2005-06-10| 776.57
#2005-06-13| 775.57
#2005-06-14| 774.93
#2005-06-15| 762.45
#2005-06-16| 764.03
#2005-06-17| 776.60
#2005-06-20| 771.73
#2005-06-21| 775.98
#2005-06-22| 775.68
#2005-06-23| 776.09
#2005-06-24| 778.73
#2005-06-27| 777.66
#2005-06-28| 778.89
#2005-06-29| 779.34
#2005-06-30| 787.48
#2005-07-01| 782.61
#2005-07-04| .
#2005-07-05| 771.58
#2005-07-06| 767.84
#2005-07-07| 757.16
#2005-07-08| 763.10
#2005-07-11| 779.65
#2005-07-12| 785.60
#2005-07-13| 775.22
#2005-07-14| 769.21
#2005-07-15| 764.59
#2005-07-18| 767.71
#2005-07-19| 762.56
#2005-07-20| 762.15
#2005-07-21| 779.78
#2005-07-22| 780.20
#2005-07-25| 781.45
#2005-07-26| 779.81
#2005-07-27| 781.08
#2005-07-28| 782.28
#2005-07-29| 790.35
#2005-08-01| 789.92
#2005-08-02| 794.47
#2005-08-03| 800.02
#2005-08-04| 797.45
#2005-08-05| 791.96
#2005-08-08| 794.74
#2005-08-09| 798.34
#2005-08-10| 816.21
#2005-08-11| 814.13
#2005-08-12| 815.99
#2005-08-15| 811.00
#2005-08-16| 805.73
#2005-08-17| 801.71
#2005-08-18| 792.18
#2005-08-19| 801.36
#2005-08-22| 806.62
#2005-08-23| 801.00
#2005-08-24| 810.07
#2005-08-25| 810.48
#2005-08-26| 805.45
#2005-08-29| 805.01
#2005-08-30| 794.43
#2005-08-31| 812.88
#2005-09-01| 830.85
#2005-09-02| 842.69
#2005-09-05| .
#2005-09-06| 862.86
#2005-09-07| 856.67
#2005-09-08| 851.95
#2005-09-09| 850.75
#2005-09-12| 838.48
#2005-09-13| 831.84
#2005-09-14| 834.46
#2005-09-15| 828.39
#2005-09-16| 838.00
#2005-09-19| 826.40
#2005-09-20| 826.42
#2005-09-21| 822.86
#2005-09-22| 816.52
#2005-09-23| 813.20
#2005-09-26| 818.24
#2005-09-27| 813.72
#2005-09-28| 815.30
#2005-09-29| 807.95
#2005-09-30| 812.26
#2005-10-03| 806.24
#2005-10-04| 811.56
#2005-10-05| 807.99
#2005-10-06| 809.19
#2005-10-07| 804.27
#2005-10-10| 799.67
#2005-10-11| 792.33
#2005-10-12| 786.29
#2005-10-13| 770.82
#2005-10-14| 781.76
#2005-10-17| 776.30
#2005-10-18| 767.36
#2005-10-19| 762.62
#2005-10-20| 763.06
#2005-10-21| 766.44
#2005-10-24| 774.59
#2005-10-25| 776.05
#2005-10-26| 769.14
#2005-10-27| 763.91
#2005-10-28| 770.30
#2005-10-31| 779.16
#2005-11-01| 775.85
#2005-11-02| 781.65
#2005-11-03| 785.86
#2005-11-04| 777.53
#2005-11-07| 782.82
#2005-11-08| 771.24
#2005-11-09| 769.65
#2005-11-10| 775.03
#2005-11-11| 780.30
#2005-11-14| 782.39
#2005-11-15| 784.09
#2005-11-16| 779.01
#2005-11-17| 783.81
#2005-11-18| 780.44
#2005-11-21| 785.77
#2005-11-22| 788.06
#2005-11-23| 798.45
#2005-11-24| .
#2005-11-25| 799.28
#2005-11-28| 796.10
#2005-11-29| 796.81
#2005-11-30| 797.45
#2005-12-01| 801.63
#2005-12-02| 803.39
#2005-12-05| 802.27
#2005-12-06| 809.66
#2005-12-07| 802.94
#2005-12-08| 814.11
#2005-12-09| 809.74
#2005-12-12| 825.31
#2005-12-13| 830.38
#2005-12-14| 834.07
#2005-12-15| 829.13
#2005-12-16| 845.46
#2005-12-19| 840.20
#2005-12-20| 842.57
#2005-12-21| 845.58
#2005-12-22| 851.56
#2005-12-23| 849.97
#2005-12-26| .
#2005-12-27| 852.22
#2005-12-28| 853.84
#2005-12-29| 848.74
#2005-12-30| 840.53
#2006-01-02| .
#2006-01-03| 859.43
#2006-01-04| 873.65
#2006-01-05| 867.67
#2006-01-06| 870.11
#2006-01-09| 863.22
#2006-01-10| 863.93
#2006-01-11| 870.80
#2006-01-12| 872.03
#2006-01-13| 871.86
#2006-01-16| .
#2006-01-17| 880.24
#2006-01-18| 886.81
#2006-01-19| 899.28
#2006-01-20| 888.35
#2006-01-23| 898.15
#2006-01-24| 893.41
#2006-01-25| 896.44
#2006-01-26| 900.12
#2006-01-27| 904.80
#2006-01-30| 904.42
#2006-01-31| 914.02
#2006-02-01| 921.17
#2006-02-02| 926.51
#2006-02-03| 921.09
#2006-02-06| 915.62
#2006-02-07| 908.15
#2006-02-08| 910.71
#2006-02-09| 914.11
#2006-02-10| 909.01
#2006-02-13| 910.12
#2006-02-14| 903.84
#2006-02-15| 910.82
#2006-02-16| 914.76
#2006-02-17| 918.87
#2006-02-20| .
#2006-02-21| 942.83
#2006-02-22| 955.24
#2006-02-23| 950.06
#2006-02-24| 952.12
#2006-02-27| 955.05
#2006-02-28| 938.72
#2006-03-01| 944.75
#2006-03-02| 937.34
#2006-03-03| 931.70
#2006-03-06| 936.51
#2006-03-07| 927.02
#2006-03-08| 920.61
#2006-03-09| 920.49
#2006-03-10| 927.65
#2006-03-13| 931.39
#2006-03-14| 941.66
#2006-03-15| 949.48
#2006-03-16| 962.47
#2006-03-17| 959.29
#2006-03-20| 960.95
#2006-03-21| 957.40
#2006-03-22| 955.01
#2006-03-23| 941.77
#2006-03-24| 945.72
#2006-03-27| 936.17
#2006-03-28| 927.90
#2006-03-29| 925.78
#2006-03-30| 944.49
#2006-03-31| 938.74
#2006-04-03| 942.52
#2006-04-04| 952.56
#2006-04-05| 956.44
#2006-04-06| 955.38
#2006-04-07| 933.96
#2006-04-10| 940.86
#2006-04-11| 932.28
#2006-04-12| 930.35
#2006-04-13| 931.35
#2006-04-14| .
#2006-04-17| 945.29
#2006-04-18| 947.09
#2006-04-19| 968.63
#2006-04-20| 978.14
#2006-04-21| 992.93
#2006-04-24| 993.31
#2006-04-25| 991.87
#2006-04-26| 991.65
#2006-04-27| 984.17
#2006-04-28| 989.41
#2006-05-01| 992.65
#2006-05-02|1006.81
#2006-05-03|1000.83
#2006-05-04|1019.94
#2006-05-05|1022.86
#2006-05-08|1023.28
#2006-05-09|1024.89
#2006-05-10|1022.49
#2006-05-11|1013.09
#2006-05-12| 997.15
#2006-05-15| 991.54
#2006-05-16| 996.82
#2006-05-17| 966.00
#2006-05-18| 966.55
#2006-05-19| 952.47
#2006-05-22| 948.35
#2006-05-23| 971.49
#2006-05-24| 958.02
#2006-05-25| 979.25
#2006-05-26| 990.84
#2006-05-29| .
#2006-05-30| 977.75
#2006-05-31| 991.78
#2006-06-01| 989.92
#2006-06-02| 994.64
#2006-06-05| 989.73
#2006-06-06| 974.22
#2006-06-07| 981.81
#2006-06-08| 948.70
#2006-06-09| 958.39
#2006-06-12| 946.47
#2006-06-13| 929.50
#2006-06-14| 929.85
#2006-06-15| 941.15
#2006-06-16| 936.28
#2006-06-19| 930.60
#2006-06-20| 941.39
#2006-06-21| 950.00
#2006-06-22| 942.97
#2006-06-23| 940.05
#2006-06-26| 942.20
#2006-06-27| 939.64
#2006-06-28| 938.71
#2006-06-29| 954.13
#2006-06-30| 990.34
#2006-07-03| 992.11
#2006-07-04| .
#2006-07-05| 979.49
#2006-07-06| 991.41
#2006-07-07| 998.15
#2006-07-10| 994.14
#2006-07-11| 983.53
#2006-07-12| 980.52
#2006-07-13| 972.45
#2006-07-14| 955.17
#2006-07-17| 951.20
#2006-07-18| 956.88
#2006-07-19| 978.64
#2006-07-20| 985.04
#2006-07-21| 983.14
#2006-07-24| 999.15
#2006-07-25| 997.93
#2006-07-26|1001.70
#2006-07-27|1030.47
#2006-07-28|1043.99
#2006-07-31|1038.17
#2006-08-01|1028.37
#2006-08-02|1047.81
#2006-08-03|1041.22
#2006-08-04|1061.81
#2006-08-07|1050.68
#2006-08-08|1053.32
#2006-08-09|1068.19
#2006-08-10|1052.74
#2006-08-11|1055.66
#2006-08-14|1065.55
#2006-08-15|1081.63
#2006-08-16|1086.95
#2006-08-17|1077.58
#2006-08-18|1069.82
#2006-08-21|1079.05
#2006-08-22|1074.20
#2006-08-23|1067.26
#2006-08-24|1075.57
#2006-08-25|1068.61
#2006-08-28|1078.96
#2006-08-29|1077.08
#2006-08-30|1082.88
#2006-08-31|1079.62
#2006-09-01|1085.74
#2006-09-04| .
#2006-09-05|1084.06
#2006-09-06|1070.57
#2006-09-07|1065.79
#2006-09-08|1068.11
#2006-09-11|1063.26
#2006-09-12|1076.50
#2006-09-13|1075.63
#2006-09-14|1086.42
#2006-09-15|1087.42
#2006-09-18|1096.97
#2006-09-19|1092.98
#2006-09-20|1100.89
#2006-09-21|1093.82
#2006-09-22|1087.03
#2006-09-25|1084.09
#2006-09-26|1088.16
#2006-09-27|1111.92
#2006-09-28|1105.52
#2006-09-29|1100.87
#2006-10-02|1114.35
#2006-10-03|1112.09
#2006-10-04|1110.19
#2006-10-05|1109.75
#2006-10-06|1103.72
#2006-10-09|1101.39
#2006-10-10|1096.75
#2006-10-11|1097.94
#2006-10-12|1103.95
#2006-10-13|1100.49
#2006-10-16|1108.64
#2006-10-17|1103.87
#2006-10-18|1106.95
#2006-10-19|1111.98
#2006-10-20|1121.67
#2006-10-23|1119.84
#2006-10-24|1119.84
#2006-10-25|1123.85
#2006-10-26|1127.98
#2006-10-27|1134.79
#2006-10-30|1136.60
#2006-10-31|1138.23
#2006-11-01|1138.70
#2006-11-02|1131.33
#2006-11-03|1125.12
#2006-11-06|1138.20
#2006-11-07|1152.51
#2006-11-08|1157.45
#2006-11-09|1160.85
#2006-11-10|1171.86
#2006-11-13|1171.56
#2006-11-14|1168.54
#2006-11-15|1174.26
#2006-11-16|1186.14
#2006-11-17|1185.38
#2006-11-20|1196.33
#2006-11-21|1196.43
#2006-11-22|1198.46
#2006-11-23| .
#2006-11-24|1220.17
#2006-11-27|1211.50
#2006-11-28|1203.69
#2006-11-29|1225.40
#2006-11-30|1225.33
#2006-12-01|1226.75
#2006-12-04|1240.23
#2006-12-05|1248.31
#2006-12-06|1252.50
#2006-12-07|1255.52
#2006-12-08|1265.65
#2006-12-11|1260.21
#2006-12-12|1260.69
#2006-12-13|1268.84
#2006-12-14|1272.28
#2006-12-15|1273.95
#2006-12-18|1268.24
#2006-12-19|1270.34
#2006-12-20|1260.11
#2006-12-21|1253.48
#2006-12-22|1245.22
#2006-12-25| .
#2006-12-26|1243.12
#2006-12-27|1259.28
#2006-12-28|1262.35
#2006-12-29|1267.65
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1274.89
#2007-01-04|1250.43
#2007-01-05|1208.43
#2007-01-08|1214.08
#2007-01-09|1209.40
#2007-01-10|1195.67
#2007-01-11|1217.40
#2007-01-12|1230.70
#2007-01-15| .
#2007-01-16|1232.86
#2007-01-17|1226.14
#2007-01-18|1223.68
#2007-01-19|1228.57
#2007-01-22|1230.95
#2007-01-23|1229.08
#2007-01-24|1247.77
#2007-01-25|1239.69
#2007-01-26|1230.77
#2007-01-29|1242.29
#2007-01-30|1255.51
#2007-01-31|1254.68
#2007-02-01|1275.18
#2007-02-02|1284.36
#2007-02-05|1275.85
#2007-02-06|1289.25
#2007-02-07|1307.68
#2007-02-08|1299.27
#2007-02-09|1301.63
#2007-02-12|1290.51
#2007-02-13|1295.13
#2007-02-14|1309.70
#2007-02-15|1305.74
#2007-02-16|1301.87
#2007-02-19| .
#2007-02-20|1300.53
#2007-02-21|1282.84
#2007-02-22|1284.86
#2007-02-23|1296.06
#2007-02-26|1306.81
#2007-02-27|1270.35
#2007-02-28|1240.86
#2007-03-01|1221.85
#2007-03-02|1225.72
#2007-03-05|1209.27
#2007-03-06|1213.59
#2007-03-07|1230.52
#2007-03-08|1247.12
#2007-03-09|1245.07
#2007-03-12|1244.45
#2007-03-13|1234.13
#2007-03-14|1213.70
#2007-03-15|1237.45
#2007-03-16|1249.81
#2007-03-19|1261.74
#2007-03-20|1272.53
#2007-03-21|1275.62
#2007-03-22|1292.62
#2007-03-23|1290.78
#2007-03-26|1286.50
#2007-03-27|1288.52
#2007-03-28|1289.15
#2007-03-29|1294.95
#2007-03-30|1300.90
#2007-04-02|1315.68
#2007-04-03|1349.25
#2007-04-04|1348.19
#2007-04-05|1355.37
#2007-04-06| .
#2007-04-09|1348.51
#2007-04-10|1358.89
#2007-04-11|1355.89
#2007-04-12|1354.27
#2007-04-13|1358.50
#2007-04-16|1370.58
#2007-04-17|1374.26
#2007-04-18|1366.75
#2007-04-19|1365.23
#2007-04-20|1370.03
#2007-04-23|1360.85
#2007-04-24|1361.40
#2007-04-25|1374.86
#2007-04-26|1367.88
#2007-04-27|1367.37
#2007-04-30|1382.15
#2007-05-01|1375.67
#2007-05-02|1384.26
#2007-05-03|1388.45
#2007-05-04|1394.41
#2007-05-07|1407.39
#2007-05-08|1388.04
#2007-05-09|1394.67
#2007-05-10|1378.07
#2007-05-11|1394.77
#2007-05-14|1398.52
#2007-05-15|1403.19
#2007-05-16|1406.18
#2007-05-17|1404.26
#2007-05-18|1418.71
#2007-05-21|1414.91
#2007-05-22|1413.43
#2007-05-23|1439.88
#2007-05-24|1429.88
#2007-05-25|1432.08
#2007-05-28| .
#2007-05-29|1432.06
#2007-05-30|1434.56
#2007-05-31|1462.13
#2007-06-01|1474.29
#2007-06-04|1469.90
#2007-06-05|1462.94
#2007-06-06|1423.79
#2007-06-07|1396.66
#2007-06-08|1385.26
#2007-06-11|1397.39
#2007-06-12|1388.76
#2007-06-13|1389.10
#2007-06-14|1414.91
#2007-06-15|1441.20
#2007-06-18|1439.84
#2007-06-19|1434.98
#2007-06-20|1431.26
#2007-06-21|1416.81
#2007-06-22|1415.49
#2007-06-25|1422.59
#2007-06-26|1413.51
#2007-06-27|1410.68
#2007-06-28|1428.91
#2007-06-29|1445.47
#2007-07-02|1450.37
#2007-07-03|1461.80
#2007-07-04| .
#2007-07-05|1441.00
#2007-07-06|1451.62
#2007-07-09|1450.28
#2007-07-10|1446.60
#2007-07-11|1445.96
#2007-07-12|1466.30
#2007-07-13|1473.25
#2007-07-16|1474.97
#2007-07-17|1472.34
#2007-07-18|1463.84
#2007-07-19|1478.41
#2007-07-20|1472.37
#2007-07-23|1480.57
#2007-07-24|1454.96
#2007-07-25|1428.29
#2007-07-26|1409.46
#2007-07-27|1395.29
#2007-07-30|1385.12
#2007-07-31|1407.69
#2007-08-01|1387.21
#2007-08-02|1406.10
#2007-08-03|1397.41
#2007-08-06|1395.79
#2007-08-07|1406.26
#2007-08-08|1430.66
#2007-08-09|1403.38
#2007-08-10|1380.04
#2007-08-13|1397.12
#2007-08-14|1383.56
#2007-08-15|1373.99
#2007-08-16|1330.39
#2007-08-17|1359.50
#2007-08-20|1364.74
#2007-08-21|1361.54
#2007-08-22|1383.32
#2007-08-23|1392.76
#2007-08-24|1404.57
#2007-08-27|1401.60
#2007-08-28|1397.57
#2007-08-29|1400.44
#2007-08-30|1421.49
#2007-08-31|1443.69
#2007-09-03| .
#2007-09-04|1431.01
#2007-09-05|1411.25
#2007-09-06|1416.94
#2007-09-07|1402.85
#2007-09-10|1409.46
#2007-09-11|1431.07
#2007-09-12|1444.46
#2007-09-13|1456.60
#2007-09-14|1453.84
#2007-09-17|1450.40
#2007-09-18|1466.51
#2007-09-19|1498.88
#2007-09-20|1511.76
#2007-09-21|1516.56
#2007-09-24|1519.80
#2007-09-25|1527.55
#2007-09-26|1552.37
#2007-09-27|1561.87
#2007-09-28|1567.44
#2007-10-01|1576.40
#2007-10-02|1556.89
#2007-10-03|1553.96
#2007-10-04|1555.19
#2007-10-05|1570.82
#2007-10-08|1559.15
#2007-10-09|1576.39
#2007-10-10|1581.24
#2007-10-11|1596.88
#2007-10-12|1593.44
#2007-10-15|1595.51
#2007-10-16|1600.78
#2007-10-17|1615.01
#2007-10-18|1625.01
#2007-10-19|1615.88
#2007-10-22|1591.54
#2007-10-23|1618.28
#2007-10-24|1622.21
#2007-10-25|1654.05
#2007-10-26|1662.32
#2007-10-29|1675.63
#2007-10-30|1681.28
#2007-10-31|1680.42
#2007-11-01|1667.15
#2007-11-02|1675.71
#2007-11-05|1676.69
#2007-11-06|1695.72
#2007-11-07|1714.97
#2007-11-08|1713.97
#2007-11-09|1714.83
#2007-11-12|1682.11
#2007-11-13|1674.43
#2007-11-14|1679.01
#2007-11-15|1668.32
#2007-11-16|1683.15
#2007-11-19|1675.11
#2007-11-20|1699.81
#2007-11-21|1678.09
#2007-11-22| .
#2007-11-23|1696.29
#2007-11-26|1701.74
#2007-11-27|1687.25
#2007-11-28|1702.29
#2007-11-29|1716.53
#2007-11-30|1717.92
#2007-12-03|1716.71
#2007-12-04|1727.96
#2007-12-05|1743.01
#2007-12-06|1746.73
#2007-12-07|1752.60
#2007-12-10|1748.66
#2007-12-11|1742.24
#2007-12-12|1750.85
#2007-12-13|1716.71
#2007-12-14|1716.15
#2007-12-17|1698.22
#2007-12-18|1691.34
#2007-12-19|1676.55
#2007-12-20|1665.35
#2007-12-21|1683.96
#2007-12-24|1683.92
#2007-12-25| .
#2007-12-26|1694.18
#2007-12-27|1719.09
#2007-12-28|1734.62
#2007-12-31|1720.70
#2008-01-01| .
#2008-01-02|1713.73
#2008-01-03|1742.27
#2008-01-04|1737.98
#2008-01-07|1756.11
#2008-01-08|1748.05
#2008-01-09|1745.89
#2008-01-10|1747.35
#2008-01-11|1710.91
#2008-01-14|1700.66
#2008-01-15|1680.31
#2008-01-16|1639.41
#2008-01-17|1651.58
#2008-01-18|1631.95
#2008-01-21| .
#2008-01-22|1474.44
#2008-01-23|1398.79
#2008-01-24|1503.16
#2008-01-25|1526.57
#2008-01-28|1521.26
#2008-01-29|1533.87
#2008-01-30|1531.39
#2008-01-31|1532.83
#2008-02-01|1552.15
#2008-02-04|1567.39
#2008-02-05|1517.28
#2008-02-06|1540.06
#2008-02-07|1501.04
#2008-02-08|1507.22
#2008-02-11|1506.86
#2008-02-12|1567.61
#2008-02-13|1571.72
#2008-02-14|1584.14
#2008-02-15|1552.80
#2008-02-18| .
#2008-02-19|1591.47
#2008-02-20|1558.13
#2008-02-21|1558.09
#2008-02-22|1536.32
#2008-02-25|1545.47
#2008-02-26|1546.37
#2008-02-27|1575.01
#2008-02-28|1564.28
#2008-02-29|1553.04
#2008-03-03|1518.17
#2008-03-04|1516.67
#2008-03-05|1531.29
#2008-03-06|1549.32
#2008-03-07|1519.75
#2008-03-10|1524.23
#2008-03-11|1546.38
#2008-03-12|1559.88
#2008-03-13|1560.58
#2008-03-14|1549.29
#2008-03-17|1527.92
#2008-03-18|1557.94
#2008-03-19|1523.46
#2008-03-20|1487.20
#2008-03-21| .
#2008-03-24|1486.67
#2008-03-25|1521.60
#2008-03-26|1528.36
#2008-03-27|1555.50
#2008-03-28|1532.30
#2008-03-31|1529.12
#2008-04-01|1538.76
#2008-04-02|1544.94
#2008-04-03|1558.37
#2008-04-04|1578.05
#2008-04-07|1576.38
#2008-04-08|1567.48
#2008-04-09|1559.48
#2008-04-10|1561.91
#2008-04-11|1553.94
#2008-04-14|1545.81
#2008-04-15|1549.17
#2008-04-16|1574.17
#2008-04-17|1573.59
#2008-04-18|1580.28
#2008-04-21|1577.60
#2008-04-22|1583.72
#2008-04-23|1590.52
#2008-04-24|1585.90
#2008-04-25|1590.79
#2008-04-28|1591.15
#2008-04-29|1573.79
#2008-04-30|1576.33
#2008-05-01|1568.04
#2008-05-02|1569.80
#2008-05-05|1574.76
#2008-05-06|1576.34
#2008-05-07|1571.03
#2008-05-08|1566.59
#2008-05-09|1559.96
#2008-05-12|1582.23
#2008-05-13|1580.13
#2008-05-14|1591.29
#2008-05-15|1595.99
#2008-05-16|1602.90
#2008-05-19|1635.48
#2008-05-20|1629.44
#2008-05-21|1647.27
#2008-05-22|1661.37
#2008-05-23|1630.40
#2008-05-26| .
#2008-05-27|1635.37
#2008-05-28|1635.69
#2008-05-29|1650.24
#2008-05-30|1653.93
#2008-06-02|1633.64
#2008-06-03|1652.43
#2008-06-04|1628.11
#2008-06-05|1631.80
#2008-06-06|1634.89
#2008-06-09|1656.34
#2008-06-10|1613.76
#2008-06-11|1589.28
#2008-06-12|1567.35
#2008-06-13|1564.24
#2008-06-16|1562.85
#2008-06-17|1567.52
#2008-06-18|1571.90
#2008-06-19|1581.55
#2008-06-20|1556.42
#2008-06-23|1552.50
#2008-06-24|1534.20
#2008-06-25|1546.26
#2008-06-26|1543.87
#2008-06-27|1549.26
#2008-06-30|1565.70
#2008-07-01|1545.95
#2008-07-02|1558.00
#2008-07-03|1546.88
#2008-07-04| .
#2008-07-07|1577.13
#2008-07-08|1555.62
#2008-07-09|1559.80
#2008-07-10|1529.78
#2008-07-11|1507.80
#2008-07-14|1514.79
#2008-07-15|1497.80
#2008-07-16|1502.58
#2008-07-17|1517.21
#2008-07-18|1511.03
#2008-07-21|1520.52
#2008-07-22|1536.12
#2008-07-23|1523.73
#2008-07-24|1499.21
#2008-07-25|1502.86
#2008-07-28|1496.47
#2008-07-29|1490.90
#2008-07-30|1507.21
#2008-07-31|1519.97
#2008-08-01|1490.30
#2008-08-04|1488.61
#2008-08-05|1482.18
#2008-08-06|1466.42
#2008-08-07|1480.04
#2008-08-08|1442.40
#2008-08-11|1436.95
#2008-08-12|1421.32
#2008-08-13|1409.30
#2008-08-14|1415.53
#2008-08-15|1396.92
#2008-08-18|1403.41
#2008-08-19|1392.62
#2008-08-20|1404.73
#2008-08-21|1417.30
#2008-08-22|1428.06
#2008-08-25|1415.58
#2008-08-26|1412.05
#2008-08-27|1420.13
#2008-08-28|1427.83
#2008-08-29|1427.41
#2008-09-01| .
#2008-09-02|1398.24
#2008-09-03|1365.61
#2008-09-04|1326.57
#2008-09-05|1280.82
#2008-09-08|1300.73
#2008-09-09|1261.62
#2008-09-10|1231.68
#2008-09-11|1218.12
#2008-09-12|1274.15
#2008-09-15|1251.30
#2008-09-16|1221.43
#2008-09-17|1213.01
#2008-09-18|1198.73
#2008-09-19|1271.35
#2008-09-22|1273.76
#2008-09-23|1287.77
#2008-09-24|1284.93
#2008-09-25|1309.84
#2008-09-26|1297.12
#2008-09-29|1243.72
#2008-09-30|1230.79
#2008-10-01|1234.94
#2008-10-02|1198.95
#2008-10-03|1214.96
#2008-10-06|1103.18
#2008-10-07|1129.81
#2008-10-08|1058.96
#2008-10-09| 971.72
#2008-10-10| 876.56
#2008-10-13|1028.16
#2008-10-14|1060.59
#2008-10-15| 983.39
#2008-10-16| 932.72
#2008-10-17| 995.96
#2008-10-20|1048.06
#2008-10-21|1007.36
#2008-10-22| 941.48
#2008-10-23| 952.76
#2008-10-24| 903.53
#2008-10-27| 837.70
#2008-10-28| 851.03
#2008-10-29| 969.38
#2008-10-30| 970.55
#2008-10-31| 983.76
#2008-11-03|1014.73
#2008-11-04|1071.28
#2008-11-05|1072.46
#2008-11-06| 990.01
#2008-11-07|1015.82
#2008-11-10|1021.02
#2008-11-11| 964.58
#2008-11-12| 928.80
#2008-11-13| 932.95
#2008-11-14| 959.03
#2008-11-17| 936.17
#2008-11-18| 953.65
#2008-11-19| 928.58
#2008-11-20| 872.95
#2008-11-21| 835.56
#2008-11-24| 936.27
#2008-11-25| 950.85
#2008-11-26| 920.51
#2008-11-27| .
#2008-11-28| 922.40
#2008-12-01| 840.79
#2008-12-02| 869.18
#2008-12-03| 870.72
#2008-12-04| 849.43
#2008-12-05| 807.82
#2008-12-08| 878.23
#2008-12-09| 873.77
#2008-12-10| 898.72
#2008-12-11| 925.75
#2008-12-12| 908.98
#2008-12-15| 935.43
#2008-12-16| 946.87
#2008-12-17| 992.65
#2008-12-18|1021.93
#2008-12-19| 980.10
#2008-12-22| 968.21
#2008-12-23| 977.67
#2008-12-24| 976.84
#2008-12-25| .
#2008-12-26| 980.53
#2008-12-29|1009.17
#2008-12-30|1030.42
#2008-12-31|1017.89
#2009-01-01| .
#2009-01-02|1042.04
#2009-01-05|1053.07
#2009-01-06|1027.46
#2009-01-07|1021.94
#2009-01-08|1027.77
#2009-01-09| 991.90
#2009-01-12| 966.36
#2009-01-13| 945.80
#2009-01-14| 912.28
#2009-01-15| 903.27
#2009-01-16| 913.09
#2009-01-19| .
#2009-01-20| 887.24
#2009-01-21| 867.96
#2009-01-22| 861.97
#2009-01-23| 866.65
#2009-01-26| 909.06
#2009-01-27| 912.28
#2009-01-28| 925.94
#2009-01-29| 898.58
#2009-01-30| 880.43
#2009-02-02| 862.19
#2009-02-03| 898.81
#2009-02-04| 906.31
#2009-02-05| 907.20
#2009-02-06| 905.15
#2009-02-09| 910.04
#2009-02-10| 891.52
#2009-02-11| 874.94
#2009-02-12| 845.24
#2009-02-13| 844.75
#2009-02-16| .
#2009-02-17| 813.32
#2009-02-18| 799.79
#2009-02-19| 820.24
#2009-02-20| 794.78
#2009-02-23| 797.34
#2009-02-24| 792.92
#2009-02-25| 771.13
#2009-02-26| 782.14
#2009-02-27| 769.50
#2009-03-02| 717.36
#2009-03-03| 703.54
#2009-03-04| 724.93
#2009-03-05| 717.94
#2009-03-06| 723.15
#2009-03-09| 710.63
#2009-03-10| 727.71
#2009-03-11| 712.75
#2009-03-12| 716.06
#2009-03-13| 721.77
#2009-03-16| 760.51
#2009-03-17| 754.40
#2009-03-18| 758.67
#2009-03-19| 791.08
#2009-03-20| 808.93
#2009-03-23| 826.40
#2009-03-24| 825.51
#2009-03-25| 841.60
#2009-03-26| 827.09
#2009-03-27| 797.24
#2009-03-30| 759.32
#2009-03-31| 782.46
#2009-04-01| 779.41
#2009-04-02| 811.46
#2009-04-03| 792.66
#2009-04-06| 803.61
#2009-04-07| 806.94
#2009-04-08| 806.07
#2009-04-09| 807.90
#2009-04-10| .
#2009-04-13| 814.70
#2009-04-14| 816.27
#2009-04-15| 816.14
#2009-04-16| 829.02
#2009-04-17| 827.68
#2009-04-20| 792.68
#2009-04-21| 805.80
#2009-04-22| 810.82
#2009-04-23| 804.64
#2009-04-24| 839.79
#2009-04-27| 842.07
#2009-04-28| 831.48
#2009-04-29| 865.49
#2009-04-30| 876.29
#2009-05-01| 877.28
#2009-05-04| 907.35
#2009-05-05| 898.63
#2009-05-06| 894.80
#2009-05-07| 897.03
#2009-05-08| 921.90
#2009-05-11| 921.99
#2009-05-12| 931.47
#2009-05-13| 917.54
#2009-05-14| 914.65
#2009-05-15| 916.07
#2009-05-18| 917.42
#2009-05-19| 943.38
#2009-05-20| 971.16
#2009-05-21| 949.45
#2009-05-22| 967.60
#2009-05-25| .
#2009-05-26| 982.57
#2009-05-27| 986.85
#2009-05-28| 981.68
#2009-05-29| 982.70
#2009-06-01|1006.50
#2009-06-02|1016.33
#2009-06-03| 985.96
#2009-06-04| 976.81
#2009-06-05| 962.92
#2009-06-08| 942.28
#2009-06-09| 963.60
#2009-06-10| 965.94
#2009-06-11| 979.39
#2009-06-12| 972.26
#2009-06-15| 940.19
#2009-06-16| 947.04
#2009-06-17| 925.33
#2009-06-18| 942.02
#2009-06-19| 963.97
#2009-06-22| 939.23
#2009-06-23| 948.14
#2009-06-24| 965.72
#2009-06-25| 955.22
#2009-06-26| 959.49
#2009-06-29| 971.31
#2009-06-30| 956.44
#2009-07-01| 976.00
#2009-07-02| 944.49
#2009-07-03| .
#2009-07-06| 923.51
#2009-07-07| 907.92
#2009-07-08| 896.35
#2009-07-09| 902.88
#2009-07-10| 893.72
#2009-07-13| 911.19
#2009-07-14| 917.10
#2009-07-15| 950.14
#2009-07-16| 948.15
#2009-07-17| 948.82
#2009-07-20| 969.68
#2009-07-21| 974.07
#2009-07-22| 978.61
#2009-07-23| 991.38
#2009-07-24| 981.72
#2009-07-27| 991.85
#2009-07-28| 986.84
#2009-07-29| 987.29
#2009-07-30|1002.34
#2009-07-31|1001.39
#2009-08-03|1025.86
#2009-08-04|1029.25
#2009-08-05|1012.77
#2009-08-06|1005.14
#2009-08-07|1009.69
#2009-08-10|1002.36
#2009-08-11| 993.50
#2009-08-12|1024.84
#2009-08-13|1032.72
#2009-08-14|1021.07
#2009-08-17| 990.47
#2009-08-18|1007.30
#2009-08-19|1026.25
#2009-08-20|1041.10
#2009-08-21|1082.28
#2009-08-24|1089.71
#2009-08-25|1090.78
#2009-08-26|1077.51
#2009-08-27|1088.22
#2009-08-28|1097.58
#2009-08-31|1089.59
#2009-09-01|1061.78
#2009-09-02|1063.12
#2009-09-03|1058.45
#2009-09-04|1069.05
#2009-09-07| .
#2009-09-08|1092.87
#2009-09-09|1111.50
#2009-09-10|1112.61
#2009-09-11|1119.60
#2009-09-14|1119.02
#2009-09-15|1119.78
#2009-09-16|1131.84
#2009-09-17|1141.51
#2009-09-18|1135.07
#2009-09-21|1129.03
#2009-09-22|1137.80
#2009-09-23|1131.98
#2009-09-24|1108.73
#2009-09-25|1104.33
#2009-09-28|1127.19
#2009-09-29|1113.59
#2009-09-30|1119.42
#2009-10-01|1097.57
#2009-10-02|1084.15
#2009-10-05|1090.60
#2009-10-06|1113.27
#2009-10-07|1104.09
#2009-10-08|1113.07
#2009-10-09|1106.45
#2009-10-12|1103.68
#2009-10-13|1092.95
#2009-10-14|1095.32
#2009-10-15|1089.57
#2009-10-16|1077.71
#2009-10-19|1090.16
#2009-10-20|1098.28
#2009-10-21|1110.57
#2009-10-22|1105.01
#2009-10-23|1093.52
#2009-10-26|1084.31
#2009-10-27|1080.65
#2009-10-28|1071.95
#2009-10-29|1081.67
#2009-10-30|1059.53
#2009-11-02|1061.94
#2009-11-03|1043.37
#2009-11-04|1068.35
#2009-11-05|1076.74
#2009-11-06|1071.89
#2009-11-09|1100.58
#2009-11-10|1101.86
#2009-11-11|1108.16
#2009-11-12|1097.02
#2009-11-13|1101.47
#2009-11-16|1118.25
#2009-11-17|1109.48
#2009-11-18|1125.37
#2009-11-19|1104.59
#2009-11-20|1098.99
#2009-11-23|1119.34
#2009-11-24|1113.80
#2009-11-25|1126.83
#2009-11-26| .
#2009-11-27|1102.86
#2009-11-30|1090.98
#2009-12-01|1118.83
#2009-12-02|1124.01
#2009-12-03|1124.08
#2009-12-04|1124.25
#2009-12-07|1116.64
#2009-12-08|1095.65
#2009-12-09|1090.46
#2009-12-10|1097.05
#2009-12-11|1100.07
#2009-12-14|1109.54
#2009-12-15|1105.17
#2009-12-16|1117.70
#2009-12-17|1087.80
#2009-12-18|1084.38
#2009-12-21|1101.08
#2009-12-22|1103.35
#2009-12-23|1112.16
#2009-12-24|1112.50
#2009-12-25| .
#2009-12-28|1124.04
#2009-12-29|1136.08
#2009-12-30|1124.88
#2009-12-31|1130.27
#2010-01-01| .
#2010-01-04|1142.02
#2010-01-05|1141.44
#2010-01-06|1137.63
#2010-01-07|1125.24
#2010-01-08|1133.83
#2010-01-11|1153.42
#2010-01-12|1144.72
#2010-01-13|1140.05
#2010-01-14|1137.05
#2010-01-15|1113.23
#2010-01-18| .
#2010-01-19|1127.53
#2010-01-20|1098.27
#2010-01-21|1087.35
#2010-01-22|1083.51
#2010-01-25|1075.56
#2010-01-26|1072.90
#2010-01-27|1066.72
#2010-01-28|1045.13
#2010-01-29|1042.34
#2010-02-01|1051.27
#2010-02-02|1061.40
#2010-02-03|1048.23
#2010-02-04|1014.11
#2010-02-05| 988.11
#2010-02-08| 997.73
#2010-02-09| 994.32
#2010-02-10|1002.64
#2010-02-11| 991.62
#2010-02-12| 998.35
#2010-02-15| .
#2010-02-16|1016.43
#2010-02-17|1019.16
#2010-02-18|1020.59
#2010-02-19|1017.86
#2010-02-22|1019.57
#2010-02-23|1007.66
#2010-02-24|1011.40
#2010-02-25| 986.97
#2010-02-26|1006.22
#2010-03-01|1003.06
#2010-03-02|1013.31
#2010-03-03|1026.17
#2010-03-04|1014.79
#2010-03-05|1022.63
#2010-03-08|1029.98
#2010-03-09|1027.73
#2010-03-10|1039.10
#2010-03-11|1043.04
#2010-03-12|1046.78
#2010-03-15|1037.25
#2010-03-16|1048.43
#2010-03-17|1051.72
#2010-03-18|1037.31
#2010-03-19|1023.40
#2010-03-22|1019.02
#2010-03-23|1024.58
#2010-03-24|1008.45
#2010-03-25|1024.86
#2010-03-26|1020.83
#2010-03-29|1036.59
#2010-03-30|1040.20
#2010-03-31|1041.04
#2010-04-01|1053.10
#2010-04-02| .
#2010-04-05|1051.64
#2010-04-06|1043.64
#2010-04-07|1040.90
#2010-04-08|1035.53
#2010-04-09|1062.28
#2010-04-12|1077.29
#2010-04-13|1067.03
#2010-04-14|1074.24
#2010-04-15|1075.20
#2010-04-16|1058.18
#2010-04-19|1051.09
#2010-04-20|1061.44
#2010-04-21|1045.19
#2010-04-22|1032.66
#2010-04-23|1035.80
#2010-04-26|1036.02
#2010-04-27|1011.93
#2010-04-28| 988.90
#2010-04-29| 999.51
#2010-04-30|1004.90
#2010-05-03|1004.05
#2010-05-04| 979.99
#2010-05-05| 957.54
#2010-05-06| 928.34
#2010-05-07| 885.57
#2010-05-10| 945.70
#2010-05-11| 930.81
#2010-05-12| 948.44
#2010-05-13| 937.24
#2010-05-14| 895.97
#2010-05-17| 888.79
#2010-05-18| 908.68
#2010-05-19| 885.91
#2010-05-20| 866.92
#2010-05-21| 877.11
#2010-05-24| 863.48
#2010-05-25| 836.55
#2010-05-26| 842.89
#2010-05-27| 871.50
#2010-05-28| 881.44
#2010-05-31| .
#2010-06-01| 883.24
#2010-06-02| 877.79
#2010-06-03| 890.86
#2010-06-04| 859.89
#2010-06-07| 845.40
#2010-06-08| 833.01
#2010-06-09| 847.29
#2010-06-10| 865.02
#2010-06-11| 865.45
#2010-06-14| 889.66
#2010-06-15| 901.20
#2010-06-16| 908.81
#2010-06-17| 908.22
#2010-06-18| 912.12
#2010-06-21| 917.47
#2010-06-22| 903.96
#2010-06-23| 892.09
#2010-06-24| 884.18
#2010-06-25| 871.39
#2010-06-28| 877.49
#2010-06-29| 841.83
#2010-06-30| 843.55
#2010-07-01| 847.00
#2010-07-02| 863.12
#2010-07-05| .
#2010-07-06| 881.94
#2010-07-07| 898.36
#2010-07-08| 906.55
#2010-07-09| 902.89
#2010-07-12| 901.81
#2010-07-13| 918.38
#2010-07-14| 922.37
#2010-07-15| 926.35
#2010-07-16| 905.11
#2010-07-19| 904.81
#2010-07-20| 900.25
#2010-07-21| 899.32
#2010-07-22| 921.64
#2010-07-23| 920.69
#2010-07-26| 931.81
#2010-07-27| 943.31
#2010-07-28| 945.32
#2010-07-29| 952.01
#2010-07-30| 946.43
#2010-08-02| 982.21
#2010-08-03| 989.56
#2010-08-04| 990.50
#2010-08-05| 989.30
#2010-08-06| 985.10
#2010-08-09| 996.62
#2010-08-10| 980.00
#2010-08-11| 950.43
#2010-08-12| 950.98
#2010-08-13| 940.64
#2010-08-16| 940.82
#2010-08-17| 954.19
#2010-08-18| 952.24
#2010-08-19| 939.27
#2010-08-20| 921.20
#2010-08-23| 922.63
#2010-08-24| 913.96
#2010-08-25| 905.27
#2010-08-26| 914.19
#2010-08-27| 923.28
#2010-08-30| 922.09
#2010-08-31| 918.93
#2010-09-01| 943.14
#2010-09-02| 944.44
#2010-09-03| 953.02
#2010-09-06| .
#2010-09-07| 950.27
#2010-09-08| 964.07
#2010-09-09| 969.56
#2010-09-10| 963.32
#2010-09-13| 974.84
#2010-09-14| 973.62
#2010-09-15| 972.49
#2010-09-16| 970.56
#2010-09-17| 953.10
#2010-09-20| 965.13
#2010-09-21| 965.45
#2010-09-22| 973.16
#2010-09-23| 966.57
#2010-09-24| 982.31
#2010-09-27| 980.07
#2010-09-28| 986.27
#2010-09-29| 983.47
#2010-09-30| 984.97
#2010-10-01| 987.17
#2010-10-04| 979.20
#2010-10-05| 998.46
#2010-10-06|1001.01
#2010-10-07|1013.15
#2010-10-08|1011.05
#2010-10-11|1015.89
#2010-10-12|1001.36
#2010-10-13|1023.49
#2010-10-14|1034.09
#2010-10-15|1031.42
#2010-10-18|1031.86
#2010-10-19|1020.19
#2010-10-20|1031.82
#2010-10-21|1044.94
#2010-10-22|1037.39
#2010-10-25|1041.80
#2010-10-26|1038.28
#2010-10-27|1026.26
#2010-10-28|1044.21
#2010-10-29|1055.58
#2010-11-01|1052.21
#2010-11-02|1066.16
#2010-11-03|1055.30
#2010-11-04|1079.75
#2010-11-05|1065.16
#2010-11-08|1047.73
#2010-11-09|1050.51
#2010-11-10|1041.23
#2010-11-11|1034.18
#2010-11-12|1038.40
#2010-11-15|1036.44
#2010-11-16|1016.48
#2010-11-17|1019.45
#2010-11-18|1035.37
#2010-11-19|1036.87
#2010-11-22|1029.71
#2010-11-23|1000.32
#2010-11-24| 996.66
#2010-11-25| .
#2010-11-26| 976.64
#2010-11-29| 950.70
#2010-11-30| 942.56
#2010-12-01| 954.02
#2010-12-02| 971.32
#2010-12-03| 983.11
#2010-12-06| 974.69
#2010-12-07| 985.62
#2010-12-08| 981.58
#2010-12-09| 987.54
#2010-12-10| 991.99
#2010-12-13|1008.46
#2010-12-14|1010.37
#2010-12-15|1000.59
#2010-12-16| 996.26
#2010-12-17| 986.45
#2010-12-20| 997.31
#2010-12-21|1008.16
#2010-12-22|1011.40
#2010-12-23|1009.62
#2010-12-24| .
#2010-12-27|1005.09
#2010-12-28|1003.28
#2010-12-29|1007.79
#2010-12-30|1008.88
#2010-12-31|1014.16
#2011-01-03|1013.75
#2011-01-04|1019.54
#2011-01-05|1007.05
#2011-01-06|1000.15
#2011-01-07| 993.85
#2011-01-10| 975.61
#2011-01-11| 978.03
#2011-01-12|1005.09
#2011-01-13|1033.22
#2011-01-14|1038.57
#2011-01-17| .
#2011-01-18|1060.44
#2011-01-19|1064.84
#2011-01-20|1070.34
#2011-01-21|1085.86
#2011-01-24|1093.23
#2011-01-25|1081.05
#2011-01-26|1075.32
#2011-01-27|1081.88
#2011-01-28|1066.67
#2011-01-31|1075.84
#2011-02-01|1102.42
#2011-02-02|1097.56
#2011-02-03|1081.47
#2011-02-04|1077.03
#2011-02-07|1084.95
#2011-02-08|1088.52
#2011-02-09|1099.81
#2011-02-10|1092.31
#2011-02-11|1094.83
#2011-02-14|1087.04
#2011-02-15|1088.22
#2011-02-16|1091.78
#2011-02-17|1100.23
#2011-02-18|1103.65
#2011-02-21| .
#2011-02-22|1087.13
#2011-02-23|1084.14
#2011-02-24|1081.79
#2011-02-25|1085.31
#2011-02-28|1097.36
#2011-03-01|1084.94
#2011-03-02|1081.19
#2011-03-03|1086.24
#2011-03-04|1081.19
#2011-03-07|1080.02
#2011-03-08|1073.51
#2011-03-09|1074.06
#2011-03-10|1059.57
#2011-03-11|1057.16
#2011-03-14|1045.50
#2011-03-15|1025.36
#2011-03-16|1011.46
#2011-03-17|1032.68
#2011-03-18|1046.54
#2011-03-21|1063.61
#2011-03-22|1070.02
#2011-03-23|1065.05
#2011-03-24|1078.14
#2011-03-25|1075.01
#2011-03-28|1073.46
#2011-03-29|1074.51
#2011-03-30|1092.20
#2011-03-31|1092.56
#2011-04-01|1096.50
#2011-04-04|1108.86
#2011-04-05|1106.16
#2011-04-06|1116.68
#2011-04-07|1108.76
#2011-04-08|1127.21
#2011-04-11|1130.01
#2011-04-12|1120.20
#2011-04-13|1132.44
#2011-04-14|1122.07
#2011-04-15|1120.82
#2011-04-18|1083.02
#2011-04-19|1092.81
#2011-04-20|1126.91
#2011-04-21|1134.13
#2011-04-22| .
#2011-04-25|1131.68
#2011-04-26|1143.41
#2011-04-27|1150.74
#2011-04-28|1176.60
#2011-04-29|1177.10
#2011-05-02|1185.10
#2011-05-03|1177.01
#2011-05-04|1162.89
#2011-05-05|1142.55
#2011-05-06|1137.85
#2011-05-09|1106.53
#2011-05-10|1125.03
#2011-05-11|1130.12
#2011-05-12|1113.10
#2011-05-13|1106.17
#2011-05-16|1103.09
#2011-05-17|1093.60
#2011-05-18|1099.81
#2011-05-19|1107.74
#2011-05-20|1094.58
#2011-05-23|1067.75
#2011-05-24|1078.01
#2011-05-25|1082.32
#2011-05-26|1083.88
#2011-05-27|1097.58
#2011-05-30| .
#2011-05-31|1110.73
#2011-06-01|1103.45
#2011-06-02|1095.15
#2011-06-03|1095.73
#2011-06-06|1086.50
#2011-06-07|1105.99
#2011-06-08|1096.36
#2011-06-09|1104.75
#2011-06-10|1075.51
#2011-06-13|1079.79
#2011-06-14|1096.41
#2011-06-15|1071.41
#2011-06-16|1056.68
#2011-06-17|1072.71
#2011-06-20|1059.99
#2011-06-21|1075.50
#2011-06-22|1079.64
#2011-06-23|1041.67
#2011-06-24|1042.96
#2011-06-27|1049.94
#2011-06-28|1060.18
#2011-06-29|1077.81
#2011-06-30|1095.59
#2011-07-01|1103.42
#2011-07-04| .
#2011-07-05|1095.16
#2011-07-06|1076.08
#2011-07-07|1089.28
#2011-07-08|1064.69
#2011-07-11|1027.73
#2011-07-12|1015.10
#2011-07-13|1036.08
#2011-07-14|1026.92
#2011-07-15|1017.46
#2011-07-18|1001.32
#2011-07-19|1021.77
#2011-07-20|1038.10
#2011-07-21|1065.33
#2011-07-22|1073.59
#2011-07-25|1066.07
#2011-07-26|1074.33
#2011-07-27|1052.79
#2011-07-28|1046.55
#2011-07-29|1040.17
#2011-08-01|1004.18
#2011-08-02|1001.90
#2011-08-03|1004.61
#2011-08-04| 968.34
#2011-08-05| 951.02
#2011-08-08| 918.42
#2011-08-09| 901.97
#2011-08-10| 858.30
#2011-08-11| 885.85
#2011-08-12| 917.06
#2011-08-15| 939.32
#2011-08-16| 920.44
#2011-08-17| 932.04
#2011-08-18| 880.77
#2011-08-19| 882.57
#2011-08-22| 899.47
#2011-08-23| 902.68
#2011-08-24| 921.82
#2011-08-25| 898.44
#2011-08-26| 892.37
#2011-08-29| 925.69
#2011-08-30| 915.54
#2011-08-31| 935.90
#2011-09-01| 920.82
#2011-09-02| 897.40
#2011-09-05| .
#2011-09-06| 849.20
#2011-09-07| 876.72
#2011-09-08| 881.57
#2011-09-09| 836.59
#2011-09-12| 810.57
#2011-09-13| 826.16
#2011-09-14| 847.02
#2011-09-15| 879.86
#2011-09-16| 886.48
#2011-09-19| 859.50
#2011-09-20| 884.73
#2011-09-21| 869.77
#2011-09-22| 818.26
#2011-09-23| 822.72
#2011-09-26| 843.40
#2011-09-27| 890.04
#2011-09-28| 886.75
#2011-09-29| 901.10
#2011-09-30| 879.44
#2011-10-03| 868.51
#2011-10-04| 852.59
#2011-10-05| 874.71
#2011-10-06| 899.49
#2011-10-07| 917.00
#2011-10-10| 935.96
#2011-10-11| 924.48
#2011-10-12| 945.43
#2011-10-13| 931.32
#2011-10-14| 946.53
#2011-10-17| 927.60
#2011-10-18| 909.93
#2011-10-19| 928.40
#2011-10-20| 897.63
#2011-10-21| 931.58
#2011-10-24| 937.46
#2011-10-25| 928.50
#2011-10-26| 923.48
#2011-10-27| 972.38
#2011-10-28| 963.04
#2011-10-31| 930.32
#2011-11-01| 880.17
#2011-11-02| 897.60
#2011-11-03| 917.37
#2011-11-04| 896.51
#2011-11-07| 905.46
#2011-11-08| 905.45
#2011-11-09| 874.24
#2011-11-10| 880.23
#2011-11-11| 915.72
#2011-11-14| 891.94
#2011-11-15| 879.88
#2011-11-16| 879.39
#2011-11-17| 875.65
#2011-11-18| 876.60
#2011-11-21| 842.66
#2011-11-22| 844.13
#2011-11-23| 827.25
#2011-11-24| .
#2011-11-25| 821.80
#2011-11-28| 859.64
#2011-11-29| 863.72
#2011-11-30| 900.19
#2011-12-01| 899.13
#2011-12-02| 887.69
#2011-12-05| 898.89
#2011-12-06| 875.62
#2011-12-07| 873.80
#2011-12-08| 857.44
#2011-12-09| 873.27
#2011-12-12| 846.06
#2011-12-13| 833.89
#2011-12-14| 812.31
#2011-12-15| 826.76
#2011-12-16| 822.29
#2011-12-19| 818.03
#2011-12-20| 835.78
#2011-12-21| 822.37
#2011-12-22| 835.87
#2011-12-23| 844.62
#2011-12-26| .
#2011-12-27| 846.12
#2011-12-28| 828.42
#2011-12-29| 838.03
#2011-12-30| 848.25
#2012-01-02| .
#2012-01-03| 878.48
#2012-01-04| 861.45
#2012-01-05| 837.65
#2012-01-06| 830.97
#2012-01-09| 830.20
#2012-01-10| 846.02
#2012-01-11| 830.90
#2012-01-12| 835.23
#2012-01-13| 821.28
#2012-01-16| .
#2012-01-17| 841.54
#2012-01-18| 834.54
#2012-01-19| 836.22
#2012-01-20| 833.68
#2012-01-23| 828.98
#2012-01-24| 836.04
#2012-01-25| 831.74
#2012-01-26| 860.00
#2012-01-27| 855.31
#2012-01-30| 849.71
#2012-01-31| 860.11
#2012-02-01| 884.14
#2012-02-02| 877.54
#2012-02-03| 888.00
#2012-02-06| 885.53
#2012-02-07| 897.73
#2012-02-08| 898.66
#2012-02-09| 889.73
#2012-02-10| 872.38
#2012-02-13| 879.01
#2012-02-14| 878.16
#2012-02-15| 871.81
#2012-02-16| 870.62
#2012-02-17| 884.35
#2012-02-20| .
#2012-02-21| 891.04
#2012-02-22| 881.30
#2012-02-23| 880.14
#2012-02-24| 896.65
#2012-02-27| 894.09
#2012-02-28| 896.64
#2012-02-29| 899.62
#2012-03-01| 910.23
#2012-03-02| 907.47
#2012-03-05| 907.47
#2012-03-06| 885.27
#2012-03-07| 883.25
#2012-03-08| 894.10
#2012-03-09| 886.61
#2012-03-12| 883.01
#2012-03-13| 895.11
#2012-03-14| 901.66
#2012-03-15| 904.47
#2012-03-16| 914.04
#2012-03-19| 914.66
#2012-03-20| 909.12
#2012-03-21| 906.67
#2012-03-22| 900.18
#2012-03-23| 901.97
#2012-03-26| 914.35
#2012-03-27| 911.80
#2012-03-28| 899.38
#2012-03-29| 889.97
#2012-03-30| 902.28
#2012-04-02| 907.97
#2012-04-03| 897.31
#2012-04-04| 866.91
#2012-04-05| 861.42
#2012-04-06| .
#2012-04-09| 861.74
#2012-04-10| 849.92
#2012-04-11| 860.97
#2012-04-12| 864.54
#2012-04-13| 846.10
#2012-04-16| 852.49
#2012-04-17| 870.31
#2012-04-18| 859.74
#2012-04-19| 854.89
#2012-04-20| 870.11
#2012-04-23| 848.20
#2012-04-24| 863.54
#2012-04-25| 864.12
#2012-04-26| 863.71
#2012-04-27| 872.67
#2012-04-30| 864.31
#2012-05-01| 865.85
#2012-05-02| 853.45
#2012-05-03| 854.17
#2012-05-04| 844.81
#2012-05-07| 848.63
#2012-05-08| 840.27
#2012-05-09| 830.32
#2012-05-10| 839.52
#2012-05-11| 844.14
#2012-05-14| 824.42
#2012-05-15| 809.40
#2012-05-16| 801.01
#2012-05-17| 795.16
#2012-05-18| 798.57
#2012-05-21| 797.87
#2012-05-22| 807.32
#2012-05-23| 781.67
#2012-05-24| 793.38
#2012-05-25| 795.97
#2012-05-28| .
#2012-05-29| 784.74
#2012-05-30| 767.42
#2012-05-31| 763.47
#2012-06-01| 757.28
#2012-06-04| 766.47
#2012-06-05| 762.27
#2012-06-06| 778.42
#2012-06-07| 777.97
#2012-06-08| 783.91
#2012-06-11| 781.75
#2012-06-12| 785.02
#2012-06-13| 793.02
#2012-06-14| 798.12
#2012-06-15| 807.00
#2012-06-18| 798.96
#2012-06-19| 814.96
#2012-06-20| 824.84
#2012-06-21| 816.92
#2012-06-22| 815.51
#2012-06-25| 800.45
#2012-06-26| 806.75
#2012-06-27| 820.91
#2012-06-28| 821.71
#2012-06-29| 853.06
#2012-07-02| 855.45
#2012-07-03| 854.90
#2012-07-04| .
#2012-07-05| 830.52
#2012-07-06| 823.93
#2012-07-09| 822.84
#2012-07-10| 824.98
#2012-07-11| 832.49
#2012-07-12| 815.35
#2012-07-13| 831.57
#2012-07-16| 832.87
#2012-07-17| 826.35
#2012-07-18| 831.65
#2012-07-19| 829.55
#2012-07-20| 799.84
#2012-07-23| 777.49
#2012-07-24| 762.63
#2012-07-25| 762.44
#2012-07-26| 797.79
#2012-07-27| 812.79
#2012-07-30| 816.82
#2012-07-31| 814.10
#2012-08-01| 812.61
#2012-08-02| 790.31
#2012-08-03| 824.92
#2012-08-06| 836.08
#2012-08-07| 849.33
#2012-08-08| 845.80
#2012-08-09| 838.33
#2012-08-10| 835.84
#2012-08-13| 836.89
#2012-08-14| 844.07
#2012-08-15| 843.81
#2012-08-16| 861.23
#2012-08-17| 861.07
#2012-08-20| 861.70
#2012-08-21| 870.18
#2012-08-22| 863.02
#2012-08-23| 859.60
#2012-08-24| 861.18
#2012-08-27| 865.75
#2012-08-28| 864.98
#2012-08-29| 861.56
#2012-08-30| 857.19
#2012-08-31| 868.73
#2012-09-03| .
#2012-09-04| 872.10
#2012-09-05| 872.98
#2012-09-06| 892.93
#2012-09-07| 911.38
#2012-09-10| 908.11
#2012-09-11| 917.10
#2012-09-12| 925.72
#2012-09-13| 926.51
#2012-09-14| 951.03
#2012-09-17| 946.40
#2012-09-18| 935.69
#2012-09-19| 939.29
#2012-09-20| 930.84
#2012-09-21| 936.26
#2012-09-24| 931.07
#2012-09-25| 935.73
#2012-09-26| 909.86
#2012-09-27| 912.09
#2012-09-28| 897.59
#2012-10-01| 910.39
#2012-10-02| 912.74
#2012-10-03| 915.76
#2012-10-04| 916.40
#2012-10-05| 927.63
#2012-10-08| 912.57
#2012-10-09| 899.35
#2012-10-10| 898.18
#2012-10-11| 905.94
#2012-10-12| 904.40
#2012-10-15| 905.19
#2012-10-16| 924.39
#2012-10-17| 935.85
#2012-10-18| 934.76
#2012-10-19| 923.83
#2012-10-22| 920.53
#2012-10-23| 902.58
#2012-10-24| 902.73
#2012-10-25| 902.81
#2012-10-26| 903.11
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 903.37
#2012-11-01| 907.44
#2012-11-02| 899.22
#2012-11-05| 888.66
#2012-11-06| 889.53
#2012-11-07| 873.06
#2012-11-08| 863.42
#2012-11-09| 855.27
#2012-11-12| 853.90
#2012-11-13| 837.70
#2012-11-14| 839.04
#2012-11-15| 835.97
#2012-11-16| 820.65
#2012-11-19| 840.87
#2012-11-20| 839.08
#2012-11-21| 846.40
#2012-11-22| .
#2012-11-23| 860.90
#2012-11-26| 857.55
#2012-11-27| 852.56
#2012-11-28| 850.66
#2012-11-29| 867.53
#2012-11-30| 863.70
#2012-12-03| 869.26
#2012-12-04| 872.95
#2012-12-05| 873.81
#2012-12-06| 855.73
#2012-12-07| 850.80
#2012-12-10| 849.63
#2012-12-11| 867.29
#2012-12-12| 873.54
#2012-12-13| 874.73
#2012-12-14| 873.92
#2012-12-17| 878.41
#2012-12-18| 887.83
#2012-12-19| 893.79
#2012-12-20| 890.90
#2012-12-21| 886.32
#2012-12-24| 887.35
#2012-12-25| 887.53
#2012-12-26| 888.76
#2012-12-27| 889.21
#2012-12-28| 885.46
#2012-12-31| 886.19
#2013-01-01| 886.19
#2013-01-02| 902.59
#2013-01-03| 894.10
#2013-01-04| 894.43
#2013-01-07| 884.44
#2013-01-08| 882.77
#2013-01-09| 887.40
#2013-01-10| 889.19
#2013-01-11| 891.56
#2013-01-14| 887.66
#2013-01-15| 886.53
#2013-01-16| 882.57
#2013-01-17| 888.53
#2013-01-18| 881.28
#2013-01-21| 891.41
#2013-01-22| 884.16
#2013-01-23| 879.41
#2013-01-24| 884.74
#2013-01-25| 891.35
#2013-01-28| 884.74
#2013-01-29| 894.03
#2013-01-30| 890.99
#2013-01-31| 884.53
#2013-02-01| 888.07
#2013-02-04| 867.80
#2013-02-05| 872.63
#2013-02-06| 868.67
#2013-02-07| 858.63
#2013-02-08| 866.25
#2013-02-11| 868.09
#2013-02-12| 877.85
#2013-02-13| 876.78
#2013-02-14| 862.14
#2013-02-15| 857.64
#2013-02-18| 862.73
#2013-02-19| 868.69
#2013-02-20| 860.68
#2013-02-21| 837.50
#2013-02-22| 850.45
#2013-02-25| 853.02
#2013-02-26| 827.42
#2013-02-27| 838.61
#2013-02-28| 845.50
#2013-03-01| 833.97
#2013-03-04| 845.30
#2013-03-05| 856.08
#2013-03-06| 849.43
#2013-03-07| 853.72
#2013-03-08| 854.52
#2013-03-11| 851.76
#2013-03-12| 846.92
#2013-03-13| 841.45
#2013-03-14| 853.18
#2013-03-15| 851.69
#2013-03-18| 843.52
#2013-03-19| 841.69
#2013-03-20| 851.74
#2013-03-21| 858.71
#2013-03-22| 869.73
#2013-03-25| 849.35
#2013-03-26| 844.59
#2013-03-27| 836.26
#2013-03-28| 844.82
#2013-03-29| 845.00
#2013-04-01| 845.86
#2013-04-02| 858.35
#2013-04-03| 851.10
#2013-04-04| 851.23
#2013-04-05| 864.98
#2013-04-08| 860.51
#2013-04-09| 867.64
#2013-04-10| 890.89
#2013-04-11| 894.31
#2013-04-12| 889.61
#2013-04-15| 888.76
#2013-04-16| 873.67
#2013-04-17| 863.72
#2013-04-18| 862.29
#2013-04-19| 865.02
#2013-04-22| 869.94
#2013-04-23| 885.21
#2013-04-24| 891.50
#2013-04-25| 897.89
#2013-04-26| 896.04
#2013-04-29| 911.77
#2013-04-30| 915.71
#2013-05-01| 917.52
#2013-05-02| 911.20
#2013-05-03| 927.41
#2013-05-06| 920.24
#2013-05-07| 920.08
#2013-05-08| 929.12
#2013-05-09| 919.22
#2013-05-10| 913.00
#2013-05-13| 915.58
#2013-05-14| 920.28
#2013-05-15| 913.23
#2013-05-16| 913.26
#2013-05-17| 908.85
#2013-05-20| 919.07
#2013-05-21| 918.78
#2013-05-22| 915.51
#2013-05-23| 905.84
#2013-05-24| 908.66
#2013-05-27| 913.16
#2013-05-28| 916.33
#2013-05-29| 901.25
#2013-05-30| 904.87
#2013-05-31| 892.34
#2013-06-03| 888.46
#2013-06-04| 894.10
#2013-06-05| 884.36
#2013-06-06| 886.10
#2013-06-07| 895.28
#2013-06-10| 891.08
#2013-06-11| 887.81
#2013-06-12| 892.80
#2013-06-13| 894.81
#2013-06-14| 896.82
#2013-06-17| 905.23
#2013-06-18| 909.81
#2013-06-19| 905.01
#2013-06-20| 865.61
#2013-06-21| 849.60
#2013-06-24| 836.12
#2013-06-25| 832.90
#2013-06-26| 844.56
#2013-06-27| 850.58
#2013-06-28| 851.83
#2013-07-01| 852.69
#2013-07-02| 851.95
#2013-07-03| 842.98
#2013-07-04| 854.41
#2013-07-05| 838.92
#2013-07-08| 848.72
#2013-07-09| 847.34
#2013-07-10| 850.30
#2013-07-11| 866.40
#2013-07-12| 852.51
#2013-07-15| 855.41
#2013-07-16| 861.95
#2013-07-17| 862.64
#2013-07-18| 872.73
#2013-07-19| 881.16
#2013-07-22| 885.85
#2013-07-23| 887.81
#2013-07-24| 896.65
#2013-07-25| 893.23
#2013-07-26| 896.74
#2013-07-29| 891.57
#2013-07-30| 900.52
#2013-07-31| 900.81
#2013-08-01| 909.46
#2013-08-02| 915.73
#2013-08-05| 913.06
#2013-08-06| 906.69
#2013-08-07| 914.31
#2013-08-08| 922.95
#2013-08-09| 919.62
#2013-08-12| 911.18
#2013-08-13| 914.34
#2013-08-14| 913.86
#2013-08-15| 904.77
#2013-08-16| 912.48
#2013-08-19| 909.40
#2013-08-20| 907.79
#2013-08-21| 903.73
#2013-08-22| 907.73
#2013-08-23| 913.79
#2013-08-26| 907.91
#2013-08-27| 896.13
#2013-08-28| 901.50
#2013-08-29| 898.24
#2013-08-30| 885.15
#2013-09-02| 895.77
#2013-09-03| 893.34
#2013-09-04| 893.28
#2013-09-05| 893.47
#2013-09-06| 910.94
#2013-09-09| 913.91
#2013-09-10| 924.99
#2013-09-11| 944.74
#2013-09-12| 951.29
#2013-09-13| 949.14
#2013-09-16| 959.61
#2013-09-17| 961.56
#2013-09-18| 960.82
#2013-09-19| 979.65
#2013-09-20| 973.71
#2013-09-23| 967.83
#2013-09-24| 974.25
#2013-09-25| 968.25
#2013-09-26| 965.74
#2013-09-27| 967.54
#2013-09-30| 960.43
#2013-10-01| 969.56
#2013-10-02| 975.19
#2013-10-03| 968.84
#2013-10-04| 969.57
#2013-10-07| 978.32
#2013-10-08| 974.84
#2013-10-09| 976.60
#2013-10-10| 988.02
#2013-10-11| 985.53
#2013-10-14| 991.49
#2013-10-15| 992.05
#2013-10-16| 996.27
#2013-10-17|1003.05
#2013-10-18|1006.54
#2013-10-21|1005.78
#2013-10-22|1009.64
#2013-10-23|1000.17
#2013-10-24|1006.62
#2013-10-25|1005.84
#2013-10-28|1006.59
#2013-10-29|1012.92
#2013-10-30|1009.04
#2013-10-31| 997.70
#2013-11-01| 985.90
#2013-11-04| 990.25
#2013-11-05| 990.78
#2013-11-06| 998.67
#2013-11-07| 980.20
#2013-11-08| 980.61
#2013-11-11| 987.45
#2013-11-12| 988.79
#2013-11-13| 990.94
#2013-11-14| 989.32
#2013-11-15| 986.46
#2013-11-18|1001.61
#2013-11-19| 993.60
#2013-11-20| 985.79
#2013-11-21| 991.59
#2013-11-22| 997.62
#2013-11-25| 997.01
#2013-11-26| 991.94
#2013-11-27| 997.17
#2013-11-28|1002.88
#2013-11-29|1001.76
#2013-12-02| 988.92
#2013-12-03| 977.21
#2013-12-04| 968.87
#2013-12-05| 966.13
#2013-12-06| 970.17
#2013-12-09| 976.49
#2013-12-10| 975.76
#2013-12-11| 971.38
#2013-12-12| 967.36
#2013-12-13| 965.11
#2013-12-16| 976.48
#2013-12-17| 965.56
#2013-12-18| 976.88
#2013-12-19| 985.97
#2013-12-20| 984.95
#2013-12-23| 992.59
#2013-12-24| 994.39
#2013-12-25| 994.33
#2013-12-26| 996.40
#2013-12-27|1008.35
#2013-12-30|1010.17
#2013-12-31|1010.54
#2014-01-01|1010.54
#2014-01-02| 988.94
#2014-01-03| 992.29
#2014-01-06| 992.23
#2014-01-07| 992.04
#2014-01-08| 987.57
#2014-01-09| 985.66
#2014-01-10|1000.00
#2014-01-13| 997.32
#2014-01-14|1008.22
#2014-01-15|1005.40
#2014-01-16|1004.35
#2014-01-17|1009.01
#2014-01-20|1011.03
#2014-01-21|1009.08
#2014-01-22|1018.96
#2014-01-23|1025.32
#2014-01-24|1007.44
#2014-01-27|1000.94
#2014-01-28|1003.11
#2014-01-29| 993.80
#2014-01-30| 998.29
#2014-01-31| 991.75
#2014-02-03| 988.58
#2014-02-04| 982.42
#2014-02-05| 987.09
#2014-02-06|1006.15
#2014-02-07|1015.95
#2014-02-10|1016.72
#2014-02-11|1028.66
#2014-02-12|1027.83
#2014-02-13|1035.72
#2014-02-14|1049.34
#2014-02-17|1050.81
#2014-02-18|1053.95
#2014-02-19|1061.40
#2014-02-20|1069.04
#2014-02-21|1076.28
#2014-02-24|1080.06
#2014-02-25|1075.96
#2014-02-26|1059.40
#2014-02-27|1070.58
#2014-02-28|1079.15
#2014-03-03|1056.35
#2014-03-04|1075.98
#2014-03-05|1083.26
#2014-03-06|1086.58
#2014-03-07|1082.03
#2014-03-10|1082.10
#2014-03-11|1088.07
#2014-03-12|1092.66
#2014-03-13|1088.73
#2014-03-14|1082.68
#2014-03-17|1097.88
#2014-03-18|1104.57
#2014-03-19|1104.91
#2014-03-20|1096.33
#2014-03-21|1097.18
#2014-03-24|1085.50
#2014-03-25|1095.55
#2014-03-26|1101.12
#2014-03-27|1099.07
#2014-03-28|1115.92
#2014-03-31|1113.31
#2014-04-01|1118.50
#2014-04-02|1110.55
#2014-04-03|1104.90
#2014-04-04|1105.43
#2014-04-07|1106.68
#2014-04-08|1106.68
#2014-04-09|1111.06
#2014-04-10|1105.23
#2014-04-11|1094.63
#2014-04-14|1094.81
#2014-04-15|1092.57
#2014-04-16|1109.18
#2014-04-17|1111.51
#2014-04-18|1110.24
#2014-04-21|1109.97
#2014-04-22|1119.95
#2014-04-23|1111.13
#2014-04-24|1109.34
#2014-04-25|1102.37
#2014-04-28|1108.18
#2014-04-29|1119.78
#2014-04-30|1119.03
#2014-05-01|1118.81
#2014-05-02|1119.16
#2014-05-05|1119.72
#2014-05-06|1123.69
#2014-05-07|1127.39
#2014-05-08|1136.63
#2014-05-09|1127.61
#2014-05-12|1134.50
#2014-05-13|1127.88
#2014-05-14|1126.84
#2014-05-15|1113.78
#2014-05-16|1122.06
#2014-05-19|1129.10
#2014-05-20|1131.10
#2014-05-21|1137.23
#2014-05-22|1136.84
#2014-05-23|1141.99
#2014-05-26|1153.09
#2014-05-27|1149.90
#2014-05-28|1150.70
#2014-05-29|1151.68
#2014-05-30|1159.46
#2014-06-02|1163.25
#2014-06-03|1157.77
#2014-06-04|1153.87
#2014-06-05|1164.08
#2014-06-06|1175.90
#2014-06-09|1176.54
#2014-06-10|1176.28
#2014-06-11|1167.37
#2014-06-12|1169.04
#2014-06-13|1173.31
#2014-06-16|1174.71
#2014-06-17|1176.10
#2014-06-18|1183.32
#2014-06-19|1201.63
#2014-06-20|1194.31
#2014-06-23|1194.55
#2014-06-24|1197.40
#2014-06-25|1185.16
#2014-06-26|1187.53
#2014-06-27|1189.27
#2014-06-30|1192.42
#2014-07-01|1201.59
#2014-07-02|1203.93
#2014-07-03|1200.93
#2014-07-04|1194.03
#2014-07-07|1186.66
#2014-07-08|1179.31
#2014-07-09|1175.71
#2014-07-10|1160.09
#2014-07-11|1168.03
#2014-07-14|1172.86
#2014-07-15|1169.19
#2014-07-16|1180.09
#2014-07-17|1163.44
#2014-07-18|1168.65
#2014-07-21|1169.63
#2014-07-22|1183.69
#2014-07-23|1181.71
#2014-07-24|1189.16
#2014-07-25|1178.00
#2014-07-28|1180.87
#2014-07-29|1183.85
#2014-07-30|1169.88
#2014-07-31|1156.20
#2014-08-01|1134.82
#2014-08-04|1137.16
#2014-08-05|1131.47
#2014-08-06|1117.30
#2014-08-07|1103.47
#2014-08-08|1103.01
#2014-08-11|1112.98
#2014-08-12|1108.55
#2014-08-13|1124.74
#2014-08-14|1129.81
#2014-08-15|1129.63
#2014-08-18|1136.34
#2014-08-19|1132.79
#2014-08-20|1136.66
#2014-08-21|1144.30
#2014-08-22|1132.26
#2014-08-25|1143.72
#2014-08-26|1150.21
#2014-08-27|1149.23
#2014-08-28|1140.44
#2014-08-29|1145.37
#2014-09-01|1147.40
#2014-09-02|1142.35
#2014-09-03|1155.95
#2014-09-04|1155.13
#2014-09-05|1160.20
#2014-09-08|1148.57
#2014-09-09|1135.83
#2014-09-10|1135.39
#2014-09-11|1139.73
#2014-09-12|1135.93
#2014-09-15|1132.38
#2014-09-16|1126.99
#2014-09-17|1133.48
#2014-09-18|1137.61
#2014-09-19|1133.66
#2014-09-22|1133.18
#2014-09-23|1119.37
#2014-09-24|1124.73
#2014-09-25|1113.04
#2014-09-26|1114.14
#2014-09-29|1109.63
#2014-09-30|1117.75
#2014-10-01|1105.94
#2014-10-02|1079.29
#2014-10-03|1080.93
#2014-10-06|1084.83
#2014-10-07|1075.11
#2014-10-08|1075.75
#2014-10-09|1075.17
#2014-10-10|1053.93
#2014-10-13|1057.92
#2014-10-14|1055.77
#2014-10-15|1030.94
#2014-10-16|1023.93
#2014-10-17|1048.69
#2014-10-20|1046.14
#2014-10-21|1058.01
#2014-10-22|1061.88
#2014-10-23|1068.78
#2014-10-24|1068.24
#2014-10-27|1066.38
#2014-10-28|1089.23
#2014-10-29|1087.28
#2014-10-30|1082.64
#2014-10-31|1097.04
#2014-11-03|1070.33
#2014-11-04|1071.51
#2014-11-05|1080.87
#2014-11-06|1074.41
#2014-11-07|1062.56
#2014-11-10|1075.05
#2014-11-11|1081.02
#2014-11-12|1060.22
#2014-11-13|1057.00
#2014-11-14|1053.28
#2014-11-17|1055.93
#2014-11-18|1072.56
#2014-11-19|1077.84
#2014-11-20|1067.65
#2014-11-21|1076.76
#2014-11-24|1079.10
#2014-11-25|1091.15
#2014-11-26|1100.89
#2014-11-27|1104.75
#2014-11-28|1101.65
#2014-12-01|1106.57
#2014-12-02|1101.12
#2014-12-03|1102.19
#2014-12-04|1099.29
#2014-12-05|1109.55
#2014-12-08|1102.31
#2014-12-09|1079.78
#2014-12-10|1078.46
#2014-12-11|1068.60
#2014-12-12|1049.02
#2014-12-15|1017.65
#2014-12-16|1046.56
#2014-12-17|1038.40
#2014-12-18|1058.81
#2014-12-19|1053.65
#2014-12-22|1057.49
#2014-12-23|1060.61
#2014-12-24|1061.78
#2014-12-25|1061.71
#2014-12-26|1060.66
#2014-12-29|1059.41
#2014-12-30|1045.23
#2014-12-31|1043.31
#2015-01-01|1043.31
#2015-01-02|1030.65
#2015-01-05| 993.23
#2015-01-06| 985.40
#2015-01-07| 979.92
#2015-01-08|1000.12
#2015-01-09| 986.24
#2015-01-12| 977.98
#2015-01-13| 989.26
#2015-01-14| 970.66
#2015-01-15| 972.13
#2015-01-16| 978.04
#2015-01-19| 991.04
#2015-01-20| 995.25
#2015-01-21|1000.52
#2015-01-22|1008.49
#2015-01-23|1004.12
#2015-01-26|1010.99
#2015-01-27|1023.55
#2015-01-28|1027.38
#2015-01-29|1031.74
#2015-01-30|1016.90
#2015-02-02|1017.82
#2015-02-03|1027.18
#2015-02-04|1022.98
#2015-02-05|1016.43
#2015-02-06|1007.34
#2015-02-09| 987.05
#2015-02-10| 995.91
#2015-02-11| 994.39
#2015-02-12|1003.55
#2015-02-13|1004.92
#2015-02-16| 995.96
#2015-02-17|1000.01
#2015-02-18| 997.99
#2015-02-19| 999.36
#2015-02-20| 997.13
#2015-02-23|1004.14
#2015-02-24|1023.88
#2015-02-25|1025.36
#2015-02-26|1011.26
#2015-02-27|1020.38
#2015-03-02|1011.83
#2015-03-03| 999.91
#2015-03-04| 989.72
#2015-03-05| 995.56
#2015-03-06| 966.76
#2015-03-09| 967.61
#2015-03-10| 943.74
#2015-03-11| 942.59
#2015-03-12| 941.64
#2015-03-13| 926.77
#2015-03-16| 935.05
#2015-03-17| 942.48
#2015-03-18| 954.69
#2015-03-19| 960.14
#2015-03-20| 985.85
#2015-03-23| 992.74
#2015-03-24| 991.11
#2015-03-25| 997.49
#2015-03-26| 980.47
#2015-03-27| 981.50
#2015-03-30| 975.72
#2015-03-31| 958.64
#2015-04-01| 967.52
#2015-04-02| 972.95
#2015-04-03| 981.19
#2015-04-06| 985.60
#2015-04-07| 996.71
#2015-04-08| 987.78
#2015-04-09| 988.62
#2015-04-10| 987.00
#2015-04-13| 988.49
#2015-04-14| 996.17
#2015-04-15| 993.01
#2015-04-16| 997.83
#2015-04-17| 993.28
#2015-04-20| 995.49
#2015-04-21| 995.46
#2015-04-22| 987.90
#2015-04-23| 995.02
#2015-04-24|1018.61
#2015-04-27|1023.18
#2015-04-28|1029.38
#2015-04-29|1019.15
#2015-04-30|1015.00
#2015-05-01|1011.88
#2015-05-04|1011.15
#2015-05-05| 993.14
#2015-05-06|1006.72
#2015-05-07|1002.91
#2015-05-08|1040.75
#2015-05-11|1038.92
#2015-05-12|1037.79
#2015-05-13|1044.60
#2015-05-14|1053.50
#2015-05-15|1058.39
#2015-05-18|1052.09
#2015-05-19|1048.20
#2015-05-20|1053.58
#2015-05-21|1057.48
#2015-05-22|1048.04
#2015-05-25|1033.05
#2015-05-26|1013.93
#2015-05-27|1030.83
#2015-05-28|1032.15
#2015-05-29|1025.39
#2015-06-01|1017.67
#2015-06-02|1028.60
#2015-06-03|1036.35
#2015-06-04|1020.55
#2015-06-05| 995.16
#2015-06-08| 995.03
#2015-06-09| 991.67
#2015-06-10|1014.22
#2015-06-11|1012.18
#2015-06-12|1006.28
#2015-06-15| 991.63
#2015-06-16| 996.41
#2015-06-17| 995.64
#2015-06-18|1018.32
#2015-06-19|1013.80
#2015-06-22|1043.06
#2015-06-23|1027.76
#2015-06-24|1025.32
#2015-06-25|1020.79
#2015-06-26|1017.40
#2015-06-29| 989.28
#2015-06-30| 974.80
#2015-07-01| 975.74
#2015-07-02| 987.11
#2015-07-03| 980.01
#2015-07-06| 962.01
#2015-07-07| 938.27
#2015-07-08| 955.46
#2015-07-09| 975.08
#2015-07-10|1007.93
#2015-07-13|1004.36
#2015-07-14|1005.96
#2015-07-15|1011.94
#2015-07-16|1017.64
#2015-07-17|1008.20
#2015-07-20|1012.01
#2015-07-21|1005.72
#2015-07-22|1001.59
#2015-07-23|1003.37
#2015-07-24| 997.32
#2015-07-27| 996.52
#2015-07-28| 995.14
#2015-07-29| 998.82
#2015-07-30| 993.76
#2015-07-31|1005.63
#2015-08-03|1004.61
#2015-08-04|1002.35
#2015-08-05|1006.35
#2015-08-06|1006.54
#2015-08-07|1004.74
#2015-08-10|1012.41
#2015-08-11|1006.24
#2015-08-12|1004.95
#2015-08-13|1004.37
#2015-08-14| 999.55
#2015-08-17|1001.59
#2015-08-18| 998.20
#2015-08-19| 988.37
#2015-08-20| 988.36
#2015-08-21| 967.38
#2015-08-24| 927.79
#2015-08-25| 952.02
#2015-08-26| 932.62
#2015-08-27| 946.35
#2015-08-28| 952.04
#2015-08-31| 945.77
#2015-09-01| 929.46
#2015-09-02| 926.67
#2015-09-03| 929.84
#2015-09-04| 909.49
#2015-09-07| 918.96
#2015-09-08| 935.19
#2015-09-09| 943.20
#2015-09-10| 931.28
#2015-09-11| 924.73
#2015-09-14| 921.61
#2015-09-15| 920.03
#2015-09-16| 932.13
#2015-09-17| 939.38
#2015-09-18| 928.22
#2015-09-21| 919.95
#2015-09-22| 892.19
#2015-09-23| 895.97
#2015-09-24| 895.23
#2015-09-25| 909.95
#2015-09-28| 901.27
#2015-09-29| 901.91
#2015-09-30| 921.80
#2015-10-01| 915.80
#2015-10-02| 934.96
#2015-10-05| 947.36
#2015-10-06| 956.01
#2015-10-07| 959.56
#2015-10-08| 966.99
#2015-10-09| 973.86
#2015-10-12| 975.43
#2015-10-13| 966.00
#2015-10-14| 976.45
#2015-10-15| 982.15
#2015-10-16| 988.36
#2015-10-19| 983.41
#2015-10-20| 990.38
#2015-10-21| 990.60
#2015-10-22| 989.13
#2015-10-23| 989.11
#2015-10-26| 990.45
#2015-10-27| 976.40
#2015-10-28| 985.48
#2015-10-29| 968.50
#2015-10-30| 981.13
#2015-11-02| 986.66
#2015-11-03| 979.28
#2015-11-04| 978.29
#2015-11-05| 975.11
#2015-11-06| 953.35
#2015-11-09| 939.22
#2015-11-10| 941.23
#2015-11-11| 939.14
#2015-11-12| 934.48
#2015-11-13| 929.90
#2015-11-16| 933.54
#2015-11-17| 947.38
#2015-11-18| 941.25
#2015-11-19| 957.46
#2015-11-20| 955.34
#2015-11-23| 942.07
#2015-11-24| 930.23
#2015-11-25| 938.97
#2015-11-26| 951.79
#2015-11-27| 949.30
#2015-11-30| 943.44
#2015-12-01| 949.67
#2015-12-02| 944.07
#2015-12-03| 947.56
#2015-12-04| 946.98
#2015-12-07| 946.40
#2015-12-08| 929.90
#2015-12-09| 945.20
#2015-12-10| 944.13
#2015-12-11| 934.45
#2015-12-14| 920.34
#2015-12-15| 931.19
#2015-12-16| 934.30
#2015-12-17| 939.76
#2015-12-18| 928.89
#2015-12-21| 925.22
#2015-12-22| 922.73
#2015-12-23| 942.84
#2015-12-24| 951.10
#2015-12-25| 951.09
#2015-12-28| 947.10
#2015-12-29| 956.96
#2015-12-30| 955.01
#2015-12-31| 943.58
#2016-01-01| 943.58
#2016-01-04| 917.79
#2016-01-05| 921.10
#2016-01-06| 919.17
#2016-01-07| 916.82
#2016-01-08| 912.56
#2016-01-11| 911.32
#2016-01-12| 909.59
#2016-01-13| 918.38
#2016-01-14| 906.00
#2016-01-15| 892.28
#2016-01-18| 879.29
#2016-01-19| 898.11
#2016-01-20| 874.70
#2016-01-21| 879.99
#2016-01-22| 903.20
#2016-01-25| 902.15
#2016-01-26| 914.43
#2016-01-27| 929.15
#2016-01-28| 926.88
#2016-01-29| 929.21
#2016-02-01| 942.25
#2016-02-02| 928.75
#2016-02-03| 926.53
#2016-02-04| 935.03
#2016-02-05| 919.86
#2016-02-08| 898.02
#2016-02-09| 898.53
#2016-02-10| 890.86
#2016-02-11| 873.25
#2016-02-12| 883.09
#2016-02-15| 901.53
#2016-02-16| 893.72
#2016-02-17| 895.19
#2016-02-18| 903.46
#2016-02-19| 898.07
#2016-02-22| 909.99
#2016-02-23| 890.98
#2016-02-24| 870.26
#2016-02-25| 888.44
#2016-02-26| 882.47
#2016-02-29| 880.51
#2016-03-01| 886.77
#2016-03-02| 882.19
#2016-03-03| 890.10
#2016-03-04| 896.89
#2016-03-07| 889.46
#2016-03-08| 890.54
#2016-03-09| 895.57
#2016-03-10| 904.65
#2016-03-11| 925.45
#2016-03-14| 924.41
#2016-03-15| 916.30
#2016-03-16| 910.89
#2016-03-17| 942.42
#2016-03-18| 943.79
#2016-03-21| 938.42
#2016-03-22| 928.39
#2016-03-23| 924.42
#2016-03-24| 920.54
#2016-03-25| 920.55
#2016-03-28| 925.93
#2016-03-29| 932.46
#2016-03-30| 959.04
#2016-03-31| 947.75
#2016-04-01| 930.92
#2016-04-04| 938.59
#2016-04-05| 921.14
#2016-04-06| 925.67
#2016-04-07| 923.46
#2016-04-08| 937.67
#2016-04-11| 946.68
#2016-04-12| 943.23
#2016-04-13| 946.86
#2016-04-14| 947.25
#2016-04-15| 950.48
#2016-04-18| 957.71
#2016-04-19| 969.65
#2016-04-20| 969.01
#2016-04-21| 952.16
#2016-04-22| 948.91
#2016-04-25| 950.66
#2016-04-26| 962.32
#2016-04-27| 973.92
#2016-04-28| 975.92
#2016-04-29| 979.70
#2016-05-02| 983.43
#2016-05-03| 971.06
#2016-05-04| 959.03
#2016-05-05| 952.44
#2016-05-06| 954.03
#2016-05-09| 952.91
#2016-05-10| 961.65
#2016-05-11| 948.80
#2016-05-12| 953.86
#2016-05-13| 951.59
#2016-05-16| 951.94
#2016-05-17| 949.73
#2016-05-18| 947.56
#2016-05-19| 928.59
#2016-05-20| 939.53
#2016-05-23| 933.66
#2016-05-24| 948.92
#2016-05-25| 957.66
#2016-05-26| 964.51
#2016-05-27| 963.39
#2016-05-30| 965.93
#2016-05-31| 957.95
#2016-06-01| 946.33
#2016-06-02| 943.39
#2016-06-03| 959.59
#2016-06-06| 967.08
#2016-06-07| 977.63
#2016-06-08| 988.39
#2016-06-09| 977.86
#2016-06-10| 953.25
#2016-06-13| 940.40
#2016-06-14| 913.77
#2016-06-15| 925.36
#2016-06-16| 915.25
#2016-06-17| 937.89
#2016-06-20| 980.15
#2016-06-21| 976.95
#2016-06-22| 976.10
#2016-06-23| 990.61
#2016-06-24| 890.90
#2016-06-27| 868.72
#2016-06-28| 903.28
#2016-06-29| 946.20
#2016-06-30| 970.04
#2016-07-01| 972.81
#2016-07-04| 977.85
#2016-07-05| 962.10
#2016-07-06| 942.51
#2016-07-07| 946.95
#2016-07-08| 955.43
#2016-07-11| 965.71
#2016-07-12| 965.82
#2016-07-13| 979.61
#2016-07-14| 978.82
#2016-07-15| 977.09
#2016-07-18| 980.16
#2016-07-19| 970.56
#2016-07-20| 979.88
#2016-07-21| 979.92
#2016-07-22| 978.85
#2016-07-25| 982.83
#2016-07-26| 984.14
#2016-07-27| 983.84
#2016-07-28| 985.71
#2016-07-29| 995.80
#2016-08-01| 987.27
#2016-08-02| 980.51
#2016-08-03| 972.02
#2016-08-04| 974.92
#2016-08-05| 970.27
#2016-08-08| 971.00
#2016-08-09| 974.34
#2016-08-10| 968.93
#2016-08-11| 980.59
#2016-08-12| 980.36
#2016-08-15| 980.41
#2016-08-16| 970.84
#2016-08-17| 957.77
#2016-08-18| 970.10
#2016-08-19| 959.60
#2016-08-22| 963.21
#2016-08-23| 967.39
#2016-08-24| 960.18
#2016-08-25| 962.39
#2016-08-26| 966.52
#2016-08-29| 952.49
#2016-08-30| 949.41
#2016-08-31| 946.44
#2016-09-01| 950.04
#2016-09-02| 973.41
#2016-09-05| 978.32
#2016-09-06| 985.09
#2016-09-07| 985.95
#2016-09-08| 986.69
#2016-09-09| 970.60
#2016-09-12| 952.14
#2016-09-13| 943.12
#2016-09-14| 941.93
#2016-09-15| 942.33
#2016-09-16| 928.56
#2016-09-19| 941.58
#2016-09-20| 936.52
#2016-09-21| 928.93
#2016-09-22| 958.14
#2016-09-23| 946.30
#2016-09-26| 944.04
#2016-09-27| 941.81
#2016-09-28| 947.36
#2016-09-29| 958.96
#2016-09-30| 955.03
#2016-10-03| 948.31
#2016-10-04| 939.49
#2016-10-05| 924.17
#2016-10-06| 910.80
#2016-10-07| 895.36
#2016-10-10| 899.87
#2016-10-11| 891.36
#2016-10-12| 885.47
#2016-10-13| 890.45
#2016-10-14| 903.46
#2016-10-17| 897.40
#2016-10-18| 913.10
#2016-10-19| 916.01
#2016-10-20| 916.33
#2016-10-21| 909.42
#2016-10-24| 903.37
#2016-10-25| 901.19
#2016-10-26| 909.33
#2016-10-27| 907.23
#2016-10-28| 909.95
#2016-10-31| 912.31
#2016-11-01| 907.85
#2016-11-02| 896.55
#2016-11-03| 893.93
#2016-11-04| 893.22
#2016-11-07| 889.20
#2016-11-08| 891.75
#2016-11-09| 872.40
#2016-11-10| 831.86
#2016-11-11| 833.80
#2016-11-14| 807.19
#2016-11-15| 813.92
#2016-11-16| 809.51
#2016-11-17| 815.00
#2016-11-18| 797.87
#2016-11-21| 807.32
#2016-11-22| 813.34
#2016-11-23| 805.30
#2016-11-24| 805.09
#2016-11-25| 815.23
#2016-11-28| 816.74
#2016-11-29| 823.81
#2016-11-30| 820.33
#2016-12-01| 811.34
#2016-12-02| 816.75
#2016-12-05| 813.82
#2016-12-06| 836.77
#2016-12-07| 838.27
#2016-12-08| 829.04
#2016-12-09| 832.92
#2016-12-12| 844.70
#2016-12-13| 857.53
#2016-12-14| 852.01
#2016-12-15| 838.56
#2016-12-16| 838.23
#2016-12-19| 845.71
#2016-12-20| 848.39
#2016-12-21| 849.70
#2016-12-22| 847.06
#2016-12-23| 853.05
#2016-12-26| 853.08
#2016-12-27| 856.92
#2016-12-28| 850.16
#2016-12-29| 860.22
#2016-12-30| 867.03
#2017-01-02| 872.60
#2017-01-03| 854.97
#2017-01-04| 856.26
#2017-01-05| 867.32
#2017-01-06| 861.92
#2017-01-09| 855.96
#2017-01-10| 850.58
#2017-01-11| 842.24
#2017-01-12| 864.01
#2017-01-13| 863.64
#2017-01-16| 859.11
#2017-01-17| 871.44
#2017-01-18| 871.96
#2017-01-19| 861.65
#2017-01-20| 865.08
#2017-01-23| 869.91
#2017-01-24| 870.02
#2017-01-25| 866.70
#2017-01-26| 858.20
#2017-01-27| 859.06
#2017-01-30| 847.94
#2017-01-31| 857.80
#2017-02-01| 850.71
#2017-02-02| 857.26
#2017-02-03| 860.05
#2017-02-06| 851.42
#2017-02-07| 855.55
#2017-02-08| 874.89
#2017-02-09| 878.37
#2017-02-10| 873.35
#2017-02-13| 877.00
#2017-02-14| 870.90
#2017-02-15| 869.39
#2017-02-16| 879.84
#2017-02-17| 873.90
#2017-02-20| 876.37
#2017-02-21| 876.50
#2017-02-22| 874.39
#2017-02-23| 879.34
#2017-02-24| 876.52
#2017-02-27| 882.77
#2017-02-28| 885.20
#2017-03-01| 882.08
#2017-03-02| 891.31
#2017-03-03| 893.71
#2017-03-06| 896.26
#2017-03-07| 889.01
#2017-03-08| 885.13
#2017-03-09| 889.13
#2017-03-10| 886.87
#2017-03-13| 890.96
#2017-03-14| 887.48
#2017-03-15| 885.64
#2017-03-16| 904.03
#2017-03-17| 906.78
#2017-03-20| 908.99
#2017-03-21| 918.51
#2017-03-22| 920.05
#2017-03-23| 926.22
#2017-03-24| 928.98
#2017-03-27| 938.82
#2017-03-28| 939.96
#2017-03-29| 932.63
#2017-03-30| 933.61
#2017-03-31| 941.64
#2017-04-03| 933.57
#2017-04-04| 931.54
#2017-04-05| 935.81
#2017-04-06| 941.87
#2017-04-07| 939.69
#2017-04-10| 933.23
#2017-04-11| 937.67
#2017-04-12| 942.59
#2017-04-13| 938.22
#2017-04-14| 938.11
#2017-04-17| 942.35
#2017-04-18| 934.31
#2017-04-19| 930.70
#2017-04-20| 926.89
#2017-04-21| 922.46
#2017-04-24| 956.19
#2017-04-25| 952.71
#2017-04-26| 944.40
#2017-04-27| 946.63
#2017-04-28| 945.17
#2017-05-01| 946.82
#2017-05-02| 955.89
#2017-05-03| 958.94
#2017-05-04| 976.65
#2017-05-05| 985.29
#2017-05-08| 983.59
#2017-05-09| 983.15
#2017-05-10| 988.70
#2017-05-11| 978.84
#2017-05-12| 987.28
#2017-05-15| 994.05
#2017-05-16|1009.10
#2017-05-17|1007.75
#2017-05-18|1005.18
#2017-05-19|1025.33
#2017-05-22|1034.99
#2017-05-23|1044.83
#2017-05-24|1037.52
#2017-05-25|1043.06
#2017-05-26|1035.85
#2017-05-29|1033.09
#2017-05-30|1037.46
#2017-05-31|1047.73
#2017-06-01|1047.12
#2017-06-02|1044.90
#2017-06-05|1042.71
#2017-06-06|1051.52
#2017-06-07|1054.74
#2017-06-08|1061.17
#2017-06-09|1050.92
#2017-06-12|1038.25
#2017-06-13|1040.15
#2017-06-14|1052.63
#2017-06-15|1038.80
#2017-06-16|1051.66
#2017-06-19|1050.01
#2017-06-20|1040.57
#2017-06-21|1045.23
#2017-06-22|1040.01
#2017-06-23|1041.40
#2017-06-26|1048.14
#2017-06-27|1031.51
#2017-06-28|1036.04
#2017-06-29|1024.56
#2017-06-30|1014.72
#2017-07-03|1017.97
#2017-07-04|1010.98
#2017-07-05|1004.52
#2017-07-06|1003.93
#2017-07-07|1008.66
#2017-07-10|1014.39
#2017-07-11|1010.49
#2017-07-12|1029.18
#2017-07-13|1032.95
#2017-07-14|1039.61
#2017-07-17|1039.23
#2017-07-18|1044.90
#2017-07-19|1049.83
#2017-07-20|1051.91
#2017-07-21|1049.16
#2017-07-24|1042.45
#2017-07-25|1041.58
#2017-07-26|1047.33
#2017-07-27|1050.49
#2017-07-28|1044.24
#2017-07-31|1053.39
#2017-08-01|1067.33
#2017-08-02|1069.15
#2017-08-03|1075.72
#2017-08-04|1073.24
#2017-08-07|1073.51
#2017-08-08|1074.73
#2017-08-09|1075.23
#2017-08-10|1071.34
#2017-08-11|1066.53
#2017-08-14|1085.50
#2017-08-15|1083.58
#2017-08-16|1089.38
#2017-08-17|1095.02
#2017-08-18|1092.78
#2017-08-21|1094.69
#2017-08-22|1094.33
#2017-08-23|1093.06
#2017-08-24|1097.85
#2017-08-25|1102.08
#2017-08-28|1108.30
#2017-08-29|1104.58
#2017-08-30|1099.86
#2017-08-31|1102.84
#2017-09-01|1107.45
#2017-09-04|1104.73
#2017-09-05|1108.49
#2017-09-06|1113.60
#2017-09-07|1129.70
#2017-09-08|1128.91
#2017-09-11|1133.44
#2017-09-12|1123.03
#2017-09-13|1111.90
#2017-09-14|1101.72
#2017-09-15|1111.16
#2017-09-18|1107.72
#2017-09-19|1112.72
#2017-09-20|1116.15
#2017-09-21|1100.10
#2017-09-22|1102.82
#2017-09-25|1096.26
#2017-09-26|1088.10
#2017-09-27|1081.08
#2017-09-28|1080.24
#2017-09-29|1089.88
#2017-10-02|1086.24
#2017-10-03|1080.34
#2017-10-04|1065.18
#2017-10-05|1073.36
#2017-10-06|1067.55
#2017-10-09|1083.38
#2017-10-10|1090.71
#2017-10-11|1107.21
#2017-10-12|1110.36
#2017-10-13|1110.24
#2017-10-16|1098.01
#2017-10-17|1096.99
#2017-10-18|1099.55
#2017-10-19|1107.77
#2017-10-20|1102.53
#2017-10-23|1105.91
#2017-10-24|1100.75
#2017-10-25|1085.76
#2017-10-26|1095.38
#2017-10-27|1088.12
#2017-10-30|1097.12
#2017-10-31|1104.69
#2017-11-01|1103.09
#2017-11-02|1106.04
#2017-11-03|1101.99
#2017-11-06|1105.96
#2017-11-07|1106.67
#2017-11-08|1111.11
#2017-11-09|1103.53
#2017-11-10|1098.68
#2017-11-13|1087.80
#2017-11-14|1090.01
#2017-11-15|1090.40
#2017-11-16|1092.60
#2017-11-17|1078.97
#2017-11-20|1077.51
#2017-11-21|1077.91
#2017-11-22|1088.33
#2017-11-23|1091.71
#2017-11-24|1095.38
#2017-11-27|1095.89
#2017-11-28|1098.67
#2017-11-29|1111.04
#2017-11-30|1117.35
#2017-12-01|1101.91
#2017-12-04|1107.53
#2017-12-05|1109.42
#2017-12-06|1107.61
#2017-12-07|1111.94
#2017-12-08|1109.23
#2017-12-11|1105.17
#2017-12-12|1104.97
#2017-12-13|1084.67
#2017-12-14|1071.83
#2017-12-15|1075.32
#2017-12-18|1090.64
#2017-12-19|1078.74
#2017-12-20|1079.40
#2017-12-21|1075.51
#2017-12-22|1074.77
#2017-12-25|1074.84
#2017-12-26|1076.85
#2017-12-27|1077.63
#2017-12-28|1076.60
#2017-12-29|1082.80
#2018-01-01|1082.80
#2018-01-02|1081.90
#2018-01-03|1078.96
#2018-01-04|1101.59
#2018-01-05|1112.12
#2018-01-08|1105.94
#2018-01-09|1092.12
#2018-01-10|1082.24
#2018-01-11|1088.13
#2018-01-12|1098.99
#2018-01-15|1113.65
#2018-01-16|1121.66
#2018-01-17|1124.19
#2018-01-18|1116.21
#2018-01-19|1116.31
#2018-01-22|1123.28
#2018-01-23|1126.85
#2018-01-24|1118.83
#2018-01-25|1120.96
#2018-01-26|1115.63
#2018-01-29|1101.26
#2018-01-30|1094.93
#2018-01-31|1103.69
#2018-02-01|1099.52
#2018-02-02|1078.83
#2018-02-05|1061.25
#2018-02-06|1020.95
#2018-02-07|1038.42
#2018-02-08|1021.84
#2018-02-09|1003.81
#2018-02-12|1013.70
#2018-02-13|1011.17
#2018-02-14|1029.86
#2018-02-15|1030.99
#2018-02-16|1041.12
#2018-02-19|1032.12
#2018-02-20|1029.92
#2018-02-21|1020.74
#2018-02-22|1033.13
#2018-02-23|1051.67
#2018-02-26|1053.87
#2018-02-27|1046.38
#2018-02-28|1027.51
#2018-03-01|1021.07
#2018-03-02|1011.49
#2018-03-05|1029.22
#2018-03-06|1038.41
#2018-03-07|1047.22
#2018-03-08|1055.99
#2018-03-09|1057.23
#2018-03-12|1067.31
#2018-03-13|1071.24
#2018-03-14|1069.57
#2018-03-15|1067.02
#2018-03-16|1068.39
#2018-03-19|1061.36
#2018-03-20|1053.24
#2018-03-21|1056.85
#2018-03-22|1048.94
#2018-03-23|1053.47
#2018-03-26|1055.96
#2018-03-27|1061.80
#2018-03-28|1091.51
#2018-03-29|1082.84
#2018-03-30|1082.97
#2018-04-02|1084.14
#2018-04-03|1077.97
#2018-04-04|1082.09
#2018-04-05|1086.43
#2018-04-06|1094.42
#2018-04-09|1101.48
#2018-04-10|1097.35
#2018-04-11|1100.03
#2018-04-12|1102.85
#2018-04-13|1111.12
#2018-04-16|1109.67
#2018-04-17|1116.43
#2018-04-18|1124.61
#2018-04-19|1121.91
#2018-04-20|1111.24
#2018-04-23|1101.38
#2018-04-24|1106.27
#2018-04-25|1102.73
#2018-04-26|1114.81
#2018-04-27|1119.08
#2018-04-30|1121.80
#2018-05-01|1112.83
#2018-05-02|1118.35
#2018-05-03|1117.40
#2018-05-04|1123.56
#2018-05-07|1126.49
#2018-05-08|1113.94
#2018-05-09|1112.52
#2018-05-10|1109.09
#2018-05-11|1115.89
#2018-05-14|1122.80
#2018-05-15|1112.77
#2018-05-16|1091.08
#2018-05-17|1108.12
#2018-05-18|1109.40
#2018-05-21|1106.46
#2018-05-22|1108.69
#2018-05-23|1098.18
#2018-05-24|1090.70
#2018-05-25|1072.78
#2018-05-28|1065.91
#2018-05-29|1045.25
#2018-05-30|1056.79
#2018-05-31|1052.51
#2018-06-01|1054.37
#2018-06-04|1072.67
#2018-06-05|1061.28
#2018-06-06|1066.81
#2018-06-07|1074.04
#2018-06-08|1059.43
#2018-06-11|1074.77
#2018-06-12|1079.72
#2018-06-13|1075.37
#2018-06-14|1083.72
#2018-06-15|1079.31
#2018-06-18|1065.17
#2018-06-19|1061.14
#2018-06-20|1064.50
#2018-06-21|1053.52
#2018-06-22|1064.03
#2018-06-25|1059.35
#2018-06-26|1065.57
#2018-06-27|1066.89
#2018-06-28|1062.66
#2018-06-29|1071.99
#2018-07-02|1067.52
#2018-07-03|1089.07
#2018-07-04|1095.89
#2018-07-05|1109.60
#2018-07-06|1125.86
#2018-07-09|1118.72
#2018-07-10|1110.76
#2018-07-11|1105.28
#2018-07-12|1109.90
#2018-07-13|1105.45
#2018-07-16|1103.92
#2018-07-17|1103.35
#2018-07-18|1099.27
#2018-07-19|1091.16
#2018-07-20|1102.16
#2018-07-23|1100.40
#2018-07-24|1088.25
#2018-07-25|1084.48
#2018-07-26|1092.21
#2018-07-27|1100.30
#2018-07-30|1097.72
#2018-07-31|1101.47
#2018-08-01|1080.58
#2018-08-02|1070.07
#2018-08-03|1075.73
#2018-08-06|1071.34
#2018-08-07|1081.49
#2018-08-08|1078.66
#2018-08-09|1075.87
#2018-08-10|1052.39
#2018-08-13|1050.17
#2018-08-14|1051.83
#2018-08-15|1039.20
#2018-08-16|1048.61
#2018-08-17|1050.36
#2018-08-20|1052.14
#2018-08-21|1064.58
#2018-08-22|1067.32
#2018-08-23|1063.30
#2018-08-24|1064.64
#2018-08-27|1069.22
#2018-08-28|1070.99
#2018-08-29|1070.97
#2018-08-30|1064.46
#2018-08-31|1057.13
#2018-09-03|1054.04
#2018-09-04|1047.44
#2018-09-05|1045.49
#2018-09-06|1051.56
#2018-09-07|1047.73
#2018-09-10|1065.44
#2018-09-11|1065.96
#2018-09-12|1055.79
#2018-09-13|1052.13
#2018-09-14|1048.92
#2018-09-17|1060.51
#2018-09-18|1063.20
#2018-09-19|1049.12
#2018-09-20|1065.84
#2018-09-21|1073.46
#2018-09-24|1064.11
#2018-09-25|1060.48
#2018-09-26|1064.56
#2018-09-27|1064.53
#2018-09-28|1048.86
#2018-10-01|1043.93
#2018-10-02|1048.25
#2018-10-03|1055.38
#2018-10-04|1037.11
#2018-10-05|1033.47
#2018-10-08|1027.28
#2018-10-09|1032.55
#2018-10-10|1030.82
#2018-10-11|1015.48
#2018-10-12|1000.22
#2018-10-15|1006.39
#2018-10-16|1026.56
#2018-10-17|1017.10
#2018-10-18|1013.84
#2018-10-19|1024.92
#2018-10-22|1019.15
#2018-10-23|1013.51
#2018-10-24|1008.69
#2018-10-25|1011.59
#2018-10-26|1002.43
#2018-10-29|1008.23
#2018-10-30|1007.62
#2018-10-31|1002.88
#2018-11-01|1016.82
#2018-11-02|1015.30
#2018-11-05|1026.67
#2018-11-06|1033.63
#2018-11-07|1057.62
#2018-11-08|1055.04
#2018-11-09|1054.56
#2018-11-12|1042.05
#2018-11-13|1045.40
#2018-11-14|1054.76
#2018-11-15|1037.08
#2018-11-16|1046.42
#2018-11-19|1052.59
#2018-11-20|1050.49
#2018-11-21|1052.29
#2018-11-22|1043.66
#2018-11-23|1039.35
#2018-11-26|1051.53
#2018-11-27|1055.39
#2018-11-28|1046.43
#2018-11-29|1046.85
#2018-11-30|1042.43
#2018-12-03|1048.18
#2018-12-04|1048.04
#2018-12-05|1048.85
#2018-12-06|1035.58
#2018-12-07|1044.97
#2018-12-10|1025.00
#2018-12-11|1037.58
#2018-12-12|1065.21
#2018-12-13|1078.70
#2018-12-14|1073.21
#2018-12-17|1071.02
#2018-12-18|1051.71
#2018-12-19|1069.86
#2018-12-20|1066.66
#2018-12-21|1064.91
#2018-12-24|1061.69
#2018-12-25|1061.55
#2018-12-26|1060.19
#2018-12-27|1027.31
#2018-12-28|1044.90
#2018-12-31|1051.26
#2019-01-01|1051.26
#2019-01-02|1052.09
#2019-01-03|1057.89
#2019-01-04|1071.90
#2019-01-07|1075.73
#2019-01-08|1078.80
#2019-01-09|1083.38
#2019-01-10|1097.70
#2019-01-11|1091.56
#2019-01-14|1088.16
#2019-01-15|1092.53
#2019-01-16|1089.75
#2019-01-17|1093.67
#2019-01-18|1105.63
#2019-01-21|1096.97
#2019-01-22|1098.38
#2019-01-23|1108.21
#2019-01-24|1114.30
#2019-01-25|1116.33
#2019-01-28|1115.19
#2019-01-29|1131.26
#2019-01-30|1130.91
#2019-01-31|1144.11
#2019-02-01|1140.42
#2019-02-04|1136.94
#2019-02-05|1143.73
#2019-02-06|1137.91
#2019-02-07|1129.32
#2019-02-08|1120.33
#2019-02-11|1122.62
#2019-02-12|1130.46
#2019-02-13|1126.00
#2019-02-14|1124.47
#2019-02-15|1124.88
#2019-02-18|1131.50
#2019-02-19|1137.39
#2019-02-20|1140.82
#2019-02-21|1139.82
#2019-02-22|1142.09
#2019-02-25|1141.20
#2019-02-26|1148.66
#2019-02-27|1146.19
#2019-02-28|1141.68
#2019-03-01|1141.31
#2019-03-04|1132.37
#2019-03-05|1131.24
#2019-03-06|1134.32
#2019-03-07|1147.28
#2019-03-08|1143.44
#2019-03-11|1144.72
#2019-03-12|1155.09
#2019-03-13|1153.69
#2019-03-14|1157.08
#2019-03-15|1163.50
#2019-03-18|1171.08
#2019-03-19|1174.73
#2019-03-20|1174.14
#2019-03-21|1179.72
#2019-03-22|1174.35
#2019-03-25|1175.45
#2019-03-26|1176.01
#2019-03-27|1174.01
#2019-03-28|1161.14
#2019-03-29|1156.97
#2019-04-01|1152.20
#2019-04-02|1153.34
#2019-04-03|1166.38
#2019-04-04|1162.99
#2019-04-05|1160.20
#2019-04-08|1160.67
#2019-04-09|1159.86
#2019-04-10|1165.13
#2019-04-11|1156.34
#2019-04-12|1150.54
#2019-04-15|1152.50
#2019-04-16|1140.65
#2019-04-17|1141.61
#2019-04-18|1137.30
#2019-04-19|1137.27
#2019-04-22|1137.83
#2019-04-23|1136.24
#2019-04-24|1132.84
#2019-04-25|1136.39
#2019-04-26|1142.61
#2019-04-29|1135.48
#2019-04-30|1149.49
#2019-05-01|1151.11
#2019-05-02|1134.83
#2019-05-03|1141.80
#2019-05-06|1138.36
#2019-05-07|1143.69
#2019-05-08|1131.78
#2019-05-09|1127.47
#2019-05-10|1140.92
#2019-05-13|1144.82
#2019-05-14|1148.48
#2019-05-15|1149.12
#2019-05-16|1146.72
#2019-05-17|1143.16
#2019-05-20|1143.68
#2019-05-21|1151.00
#2019-05-22|1148.85
#2019-05-23|1136.18
#2019-05-24|1156.41
#2019-05-27|1157.73
#2019-05-28|1154.42
#2019-05-29|1138.15
#2019-05-30|1131.48
#2019-05-31|1135.33
#2019-06-03|1147.78
#2019-06-04|1152.32
#2019-06-05|1170.91
#2019-06-06|1189.26
#2019-06-07|1209.92
#2019-06-10|1200.02
#2019-06-11|1198.63
#2019-06-12|1203.78
#2019-06-13|1200.75
#2019-06-14|1202.55
#2019-06-17|1195.23
#2019-06-18|1217.66
#2019-06-19|1209.40
#2019-06-20|1217.68
#2019-06-21|1225.39
#2019-06-24|1230.24
#2019-06-25|1225.59
#2019-06-26|1212.36
#2019-06-27|1205.97
#2019-06-28|1210.66
#2019-07-01|1206.97
#2019-07-02|1226.41
#2019-07-03|1241.56
#2019-07-04|1235.56
#2019-07-05|1215.85
#2019-07-08|1211.33
#2019-07-09|1213.11
#2019-07-10|1216.62
#2019-07-11|1218.15
#2019-07-12|1214.89
#2019-07-15|1219.28
#2019-07-16|1208.24
#2019-07-17|1213.36
#2019-07-18|1219.54
#2019-07-19|1210.33
#2019-07-22|1214.85
#2019-07-23|1209.84
#2019-07-24|1214.59
#2019-07-25|1211.67
#2019-07-26|1206.06
#2019-07-29|1213.08
#2019-07-30|1191.01
#2019-07-31|1193.07
#2019-08-01|1192.21
#2019-08-02|1193.30
#2019-08-05|1185.25
#2019-08-06|1185.26
#2019-08-07|1192.77
#2019-08-08|1195.37
#2019-08-09|1187.39
#2019-08-12|1190.14
#2019-08-13|1191.94
#2019-08-14|1179.91
#2019-08-15|1183.96
#2019-08-16|1202.68
#2019-08-19|1212.31
#2019-08-20|1194.99
#2019-08-21|1203.48
#2019-08-22|1196.48
#2019-08-23|1198.50
#2019-08-26|1201.82
#2019-08-27|1216.37
#2019-08-28|1212.58
#2019-08-29|1218.62
#2019-08-30|1217.60
#2019-09-02|1221.06
#2019-09-03|1225.82
#2019-09-04|1240.77
#2019-09-05|1235.44
#2019-09-06|1228.93
#2019-09-09|1210.50
#2019-09-10|1209.22
#2019-09-11|1208.10
#2019-09-12|1228.88
#2019-09-13|1227.66
#2019-09-16|1216.61
#2019-09-17|1235.63
#2019-09-18|1247.68
#2019-09-19|1250.70
#2019-09-20|1245.54
#2019-09-23|1246.21
#2019-09-24|1258.17
#2019-09-25|1242.53
#2019-09-26|1260.64
#2019-09-27|1255.80
#2019-09-30|1262.71
#2019-10-01|1256.61
#2019-10-02|1233.40
#2019-10-03|1236.14
#2019-10-04|1248.82
#2019-10-07|1259.79
#2019-10-08|1242.03
#2019-10-09|1243.77
#2019-10-10|1242.58
#2019-10-11|1267.76
#2019-10-14|1262.45
#2019-10-15|1275.95
#2019-10-16|1275.67
#2019-10-17|1276.96
#2019-10-18|1282.54
#2019-10-21|1284.26
#2019-10-22|1290.59
#2019-10-23|1289.21
#2019-10-24|1294.45
#2019-10-25|1285.38
#2019-10-28|1281.51
#2019-10-29|1276.96
#2019-10-30|1285.16
#2019-10-31|1298.15
#2019-11-01|1296.48
#2019-11-04|1292.86
#2019-11-05|1274.02
#2019-11-06|1280.38
#2019-11-07|1254.03
#2019-11-08|1261.69
#2019-11-11|1263.44
#2019-11-12|1269.00
#2019-11-13|1271.01
#2019-11-14|1264.50
#2019-11-15|1270.87
#2019-11-18|1287.79
#2019-11-19|1276.77
#2019-11-20|1273.50
#2019-11-21|1268.83
#2019-11-22|1264.48
#2019-11-25|1275.17
#2019-11-26|1275.84
#2019-11-27|1280.61
#2019-11-28|1278.56
#2019-11-29|1280.00
#2019-12-02|1250.43
#2019-12-03|1255.14
#2019-12-04|1267.50
#2019-12-05|1269.63
#2019-12-06|1275.43
#2019-12-09|1272.77
#2019-12-10|1277.16
#2019-12-11|1292.45
#2019-12-12|1285.82
#2019-12-13|1315.78
#2019-12-16|1330.95
#2019-12-17|1341.01
#2019-12-18|1332.24
#2019-12-19|1334.28
#2019-12-20|1348.06
#2019-12-23|1344.72
#2019-12-24|1344.08
#2019-12-25|1344.08
#2019-12-26|1345.64
#2019-12-27|1359.65
#2019-12-30|1355.23
#2019-12-31|1351.01
#2020-01-01|1351.01
#2020-01-02|1357.36
#2020-01-03|1348.46
#2020-01-06|1347.67
#2020-01-07|1334.30
#2020-01-08|1333.70
#2020-01-09|1334.02
#2020-01-10|1349.37
#2020-01-13|1357.08
#2020-01-14|1362.05
#2020-01-15|1381.81
#2020-01-16|1395.10
#2020-01-17|1409.74
#2020-01-20|1415.82
#2020-01-21|1412.68
#2020-01-22|1416.46
#2020-01-23|1424.78
#2020-01-24|1447.30
#2020-01-27|1428.88
#2020-01-28|1442.21
#2020-01-29|1449.26
#2020-01-30|1451.56
#2020-01-31|1445.19
#2020-02-03|1446.56
#2020-02-04|1445.87
#2020-02-05|1454.57
#2020-02-06|1464.24
#2020-02-07|1461.39
#2020-02-10|1460.48
#2020-02-11|1475.22
#2020-02-12|1466.30
#2020-02-13|1467.57
#2020-02-14|1485.98
#2020-02-17|1500.06
#2020-02-18|1512.99
#2020-02-19|1524.23
#2020-02-20|1506.59
#2020-02-21|1521.70
#2020-02-24|1475.55
#2020-02-25|1442.51
#2020-02-26|1461.35
#2020-02-27|1447.16
#2020-02-28|1383.09
#2020-03-02|1424.55
#2020-03-03|1453.94
#2020-03-04|1505.81
#2020-03-05|1498.29
#2020-03-06|1448.71
#2020-03-09|1353.27
#2020-03-10|1281.07
#2020-03-11|1261.16
#2020-03-12|1062.87
#2020-03-13|1096.18
#2020-03-16|1066.32
#2020-03-17|1108.69
#2020-03-18|1083.07
#2020-03-19|1071.66
#2020-03-20|1062.08
#2020-03-23|1018.72
#2020-03-24|1083.40
#2020-03-25|1120.25
#2020-03-26|1167.74
#2020-03-27|1144.15
#2020-03-30|1156.81
#2020-03-31|1154.36
#2020-04-01|1110.26
#2020-04-02|1103.29
#2020-04-03|1085.64
#2020-04-06|1101.76
#2020-04-07|1121.68
#2020-04-08|1121.91
#2020-04-09|1163.56
#2020-04-10|1163.50
#2020-04-13|1160.72
#2020-04-14|1163.36
#2020-04-15|1129.99
#2020-04-16|1132.54
#2020-04-17|1147.38
#2020-04-20|1140.33
#2020-04-21|1108.81
#2020-04-22|1131.01
#2020-04-23|1133.87
#2020-04-24|1128.26
#2020-04-27|1147.17
#2020-04-28|1158.04
#2020-04-29|1184.17
#2020-04-30|1185.67
#2020-05-01|1187.81
#2020-05-04|1148.44
#2020-05-05|1161.97
#2020-05-06|1149.73
#2020-05-07|1150.89
#2020-05-08|1172.20
#2020-05-11|1157.40
#2020-05-12|1174.27
#2020-05-13|1162.87
#2020-05-14|1133.58
#2020-05-15|1130.56
#2020-05-18|1174.69
#2020-05-19|1167.09
#2020-05-20|1189.05
#2020-05-21|1183.56
#2020-05-22|1175.37
#2020-05-25|1193.01
#2020-05-26|1215.51
#2020-05-27|1223.76
#2020-05-28|1256.21
#2020-05-29|1264.51
#2020-06-01|1274.95
#2020-06-02|1306.37
#2020-06-03|1350.51
#2020-06-04|1345.62
#2020-06-05|1345.75
#2020-06-08|1356.24
#2020-06-09|1347.13
#2020-06-10|1342.96
#2020-06-11|1298.50
#2020-06-12|1293.48
#2020-06-15|1295.91
#2020-06-16|1323.85
#2020-06-17|1330.25
#2020-06-18|1328.06
#2020-06-19|1341.85
#2020-06-22|1344.69
#2020-06-23|1366.44
#2020-06-24|1327.79
#2020-06-25|1326.32
#2020-06-26|1319.43
#2020-06-29|1336.71
#2020-06-30|1339.48
#2020-07-01|1347.46
#2020-07-02|1374.11
#2020-07-03|1369.19
#2020-07-06|1383.01
#2020-07-07|1374.38
#2020-07-08|1388.04
#2020-07-09|1355.85
#2020-07-10|1374.72
#2020-07-13|1387.43
#2020-07-14|1383.12
#2020-07-15|1402.35
#2020-07-16|1414.10
#2020-07-17|1422.06
#2020-07-20|1439.20
#2020-07-21|1450.91
#2020-07-22|1453.03
#2020-07-23|1448.37
#2020-07-24|1436.77
#2020-07-27|1446.90
#2020-07-28|1457.06
#2020-07-29|1465.65
#2020-07-30|1435.34
#2020-07-31|1445.22
#2020-08-03|1456.62
#2020-08-04|1452.27
#2020-08-05|1461.15
#2020-08-06|1448.04
#2020-08-07|1448.08
#2020-08-10|1453.57
#2020-08-11|1459.74
#2020-08-12|1489.20
#2020-08-13|1483.42
#2020-08-14|1464.65
#2020-08-17|1464.29
#2020-08-18|1454.52
#2020-08-19|1451.32
#2020-08-20|1430.66
#2020-08-21|1424.26
#2020-08-24|1454.68
#2020-08-25|1444.14
#2020-08-26|1438.06
#2020-08-27|1420.00
#2020-08-28|1428.67
#2020-08-31|1441.62
#2020-09-01|1434.37
#2020-09-02|1448.71
#2020-09-03|1436.48
#2020-09-04|1396.21
#2020-09-07|1431.10
#2020-09-08|1402.78
#2020-09-09|1426.55
#2020-09-10|1422.69
#2020-09-11|1417.19
#2020-09-14|1415.30
#2020-09-15|1423.31
#2020-09-16|1420.86
#2020-09-17|1403.86
#2020-09-18|1405.13
#2020-09-21|1365.20
#2020-09-22|1358.97
#2020-09-23|1372.44
#2020-09-24|1358.68
#2020-09-25|1364.95
#2020-09-28|1380.77
#2020-09-29|1398.03
#2020-09-30|1396.73
#2020-10-01|1420.64
#2020-10-02|1429.93
#2020-10-05|1433.96
#2020-10-06|1434.81
#2020-10-07|1447.38
#2020-10-08|1456.25
#2020-10-09|1457.95
#2020-10-12|1483.41
#2020-10-13|1471.93
#2020-10-14|1485.12
#2020-10-15|1441.80
#2020-10-16|1455.22
#2020-10-19|1452.98
#2020-10-20|1458.33
#2020-10-21|1448.49
#2020-10-22|1435.85
#2020-10-23|1447.15
#2020-10-26|1436.25
#2020-10-27|1427.16
#2020-10-28|1367.68
#2020-10-29|1347.16
#2020-10-30|1350.96
#2020-11-02|1369.43
#2020-11-03|1408.37
#2020-11-04|1429.67
#2020-11-05|1465.58
#2020-11-06|1462.39
#2020-11-09|1488.87
#2020-11-10|1493.54
#2020-11-11|1522.57
#2020-11-12|1514.23
#2020-11-13|1517.79
#2020-11-16|1518.39
#2020-11-17|1516.12
#2020-11-18|1520.37
#2020-11-19|1513.24
#2020-11-20|1531.55
#2020-11-23|1512.96
#2020-11-24|1524.11
#2020-11-25|1539.52
#2020-11-26|1536.82
#2020-11-27|1554.49
#2020-11-30|1537.18
#2020-12-01|1541.60
#2020-12-02|1546.34
#2020-12-03|1547.61
#2020-12-04|1539.18
#2020-12-07|1534.28
#2020-12-08|1538.84
#2020-12-09|1545.80
#2020-12-10|1549.38
#2020-12-11|1529.65
#2020-12-14|1544.79
#2020-12-15|1539.39
#2020-12-16|1565.28
#2020-12-17|1583.05
#2020-12-18|1572.71
#2020-12-21|1534.92
#2020-12-22|1554.52
#2020-12-23|1587.25
#2020-12-24|1585.96
#2020-12-25|1586.08
#2020-12-28|1617.22
#2020-12-29|1628.17
#2020-12-30|1625.92
#2020-12-31|1612.69
#2021-01-01|1612.69
#2021-01-04|1650.00
#2021-01-05|1630.13
#2021-01-06|1685.08
#2021-01-07|1686.89
#2021-01-08|1714.05
#2021-01-11|1682.83
#2021-01-12|1663.57
#2021-01-13|1679.08
#2021-01-14|1671.72
#2021-01-15|1652.86
#2021-01-18|1642.03
#2021-01-19|1653.10
#2021-01-20|1649.54
#2021-01-21|1648.64
#2021-01-22|1644.84
#2021-01-25|1642.03
#2021-01-26|1643.80
#2021-01-27|1606.23
#2021-01-28|1622.49
#2021-01-29|1598.36
#2021-02-01|1609.35
#2021-02-02|1606.01
#2021-02-03|1624.36
#2021-02-04|1612.00
#2021-02-05|1612.04
#2021-02-08|1597.71
#2021-02-09|1579.51
#2021-02-10|1581.80
#2021-02-11|1590.97
#2021-02-12|1587.84
#2021-02-15|1596.19
#2021-02-16|1570.48
#2021-02-17|1564.89
#2021-02-18|1550.29
#2021-02-19|1553.50
#2021-02-22|1529.06
#2021-02-23|1533.88
#2021-02-24|1525.79
#2021-02-25|1530.22
#2021-02-26|1504.97
#2021-03-01|1509.28
#2021-03-02|1498.89
#2021-03-03|1461.68
#2021-03-04|1482.60
#2021-03-05|1462.90
#2021-03-08|1474.69
#2021-03-09|1506.94
#2021-03-10|1519.05
#2021-03-11|1546.75
#2021-03-12|1534.76
#2021-03-15|1535.33
#2021-03-16|1543.68
#2021-03-17|1518.27
#2021-03-18|1515.77
#2021-03-19|1535.90
#2021-03-22|1538.23
#2021-03-23|1553.17
#2021-03-24|1539.32
#2021-03-25|1542.50
#2021-03-26|1548.64
#2021-03-29|1557.07
#2021-03-30|1536.44
#2021-03-31|1555.91
#2021-04-01|1561.56
#2021-04-02|1561.56
#2021-04-05|1567.07
#2021-04-06|1582.04
#2021-04-07|1593.16
#2021-04-08|1612.26
#2021-04-09|1606.72
#2021-04-12|1617.16
#2021-04-13|1612.52
#2021-04-14|1607.71
#2021-04-15|1614.38
#2021-04-16|1622.38
#2021-04-19|1630.56
#2021-04-20|1615.25
#2021-04-21|1602.19
#2021-04-22|1638.62
#2021-04-23|1640.96
#2021-04-26|1639.80
#2021-04-27|1634.54
#2021-04-28|1626.33
#2021-04-29|1613.43
#2021-04-30|1602.52
#2021-05-03|1621.75
#2021-05-04|1594.03
#2021-05-05|1603.06
#2021-05-06|1610.88
#2021-05-07|1640.73
#2021-05-10|1640.29
#2021-05-11|1606.30
#2021-05-12|1595.72
#2021-05-13|1608.18
#2021-05-14|1637.54
#2021-05-17|1635.76
#2021-05-18|1654.68
#2021-05-19|1641.07
#2021-05-20|1664.14
#2021-05-21|1671.25
#2021-05-24|1671.06
#2021-05-25|1674.24
#2021-05-26|1670.98
#2021-05-27|1652.61
#2021-05-28|1656.94
#2021-05-31|1643.71
#2021-06-01|1650.56
#2021-06-02|1633.09
#2021-06-03|1615.68
#2021-06-04|1622.46
#2021-06-07|1631.44
#2021-06-08|1636.51
#2021-06-09|1632.72
#2021-06-10|1621.37
#2021-06-11|1627.79
#2021-06-14|1646.28
#2021-06-15|1645.59
#2021-06-16|1660.18
#2021-06-17|1621.74
#2021-06-18|1591.65
#2021-06-21|1602.88
#2021-06-22|1598.58
#2021-06-23|1581.17
#2021-06-24|1591.26
#2021-06-25|1588.81
#2021-06-28|1589.52
#2021-06-29|1590.76
#2021-06-30|1565.10
#2021-07-01|1580.14
#2021-07-02|1584.43
#2021-07-05|1588.54
#2021-07-06|1591.70
#2021-07-07|1610.67
#2021-07-08|1588.89
#2021-07-09|1597.28
#2021-07-12|1617.91
#2021-07-13|1610.79
#2021-07-14|1599.69
#2021-07-15|1583.62
#2021-07-16|1593.44
#2021-07-19|1556.32
#2021-07-20|1548.04
#2021-07-21|1572.89
#2021-07-22|1592.36
#2021-07-23|1602.26
#2021-07-26|1606.30
#2021-07-27|1603.01
#2021-07-28|1613.22
#2021-07-29|1623.09
#2021-07-30|1596.31
#2021-08-02|1604.33
#2021-08-03|1605.10
#2021-08-04|1610.86
#2021-08-05|1612.55
#2021-08-06|1604.94
#2021-08-09|1614.00
#2021-08-10|1616.25
#2021-08-11|1624.57
#2021-08-12|1616.75
#2021-08-13|1637.17
#2021-08-16|1638.53
#2021-08-17|1632.46
#2021-08-18|1654.80
#2021-08-19|1662.46
#2021-08-20|1675.97
#2021-08-23|1676.05
#2021-08-24|1675.24
#2021-08-25|1660.19
#2021-08-26|1646.04
#2021-08-27|1645.36
#2021-08-30|1652.72
#2021-08-31|1658.96
#2021-09-01|1682.18
#2021-09-02|1681.82
#2021-09-03|1677.03
#2021-09-06|1667.62
#2021-09-07|1651.06
#2021-09-08|1647.74
#2021-09-09|1645.30
#2021-09-10|1627.18
#2021-09-13|1649.28
#2021-09-14|1651.04
#2021-09-15|1605.41
#2021-09-16|1597.07
#2021-09-17|1575.58
#2021-09-20|1563.21
#2021-09-21|1572.78
#2021-09-22|1571.21
#2021-09-23|1585.16
#2021-09-24|1560.46
#2021-09-27|1557.58
#2021-09-28|1526.83
#2021-09-29|1516.03
#2021-09-30|1489.51
#2021-10-01|1508.14
#2021-10-04|1515.58
#2021-10-05|1532.24
#2021-10-06|1515.23
#2021-10-07|1537.78
#2021-10-08|1529.97
#2021-10-11|1512.99
#2021-10-12|1524.16
#2021-10-13|1545.36
#2021-10-14|1553.84
#2021-10-15|1556.17
#2021-10-18|1552.33
#2021-10-19|1576.00
#2021-10-20|1602.91
#2021-10-21|1594.62
#2021-10-22|1599.45
#2021-10-25|1585.68
#2021-10-26|1601.47
#2021-10-27|1616.98
#2021-10-28|1639.93
#2021-10-29|1605.95
#2021-11-01|1624.83
#2021-11-02|1621.89
#2021-11-03|1612.82
#2021-11-04|1616.14
#2021-11-05|1611.38
#2021-11-08|1609.78
#2021-11-09|1599.75
#2021-11-10|1605.37
#2021-11-11|1597.88
#2021-11-12|1592.14
#2021-11-15|1603.53
#2021-11-16|1590.25
#2021-11-17|1585.16
#2021-11-18|1586.12
#2021-11-19|1566.96
#2021-11-22|1555.71
#2021-11-23|1551.92
#2021-11-24|1557.96
#2021-11-25|1586.55
#2021-11-26|1559.65
#2021-11-29|1559.40
#2021-11-30|1552.10
#2021-12-01|1578.74
#2021-12-02|1546.07
#2021-12-03|1544.24
#2021-12-06|1576.00
#2021-12-07|1588.34
#2021-12-08|1595.61
#2021-12-09|1596.01
#2021-12-10|1589.71
#2021-12-13|1584.01
#2021-12-14|1575.82
#2021-12-15|1587.98
#2021-12-16|1598.66
#2021-12-17|1595.87
#2021-12-20|1591.27
#2021-12-21|1614.84
#2021-12-22|1627.27
#2021-12-23|1632.44
#2021-12-24|1634.40
#2021-12-27|1628.16
#2021-12-28|1645.77
#2021-12-29|1656.16
#2021-12-30|1652.65
#2021-12-31|1654.47
#2022-01-03|1654.27
#2022-01-04|1656.95
#2022-01-05|1639.80
#2022-01-06|1612.83
#2022-01-07|1614.04
#2022-01-10|1605.87
#2022-01-11|1611.74
#2022-01-12|1623.51
#2022-01-13|1639.72
#2022-01-14|1629.91
#2022-01-17|1633.21
#2022-01-18|1615.66
#2022-01-19|1612.06
#2022-01-20|1638.94
#2022-01-21|1612.19
#2022-01-24|1575.45
#2022-01-25|1567.98
#2022-01-26|1588.46
#2022-01-27|1601.80
#2022-01-28|1590.16
#2022-01-31|1597.92
#2022-02-01|1612.13
#2022-02-02|1630.89
#2022-02-03|1628.49
#2022-02-04|1604.86
#2022-02-07|1590.95
#2022-02-08|1584.41
#2022-02-09|1605.40
#2022-02-10|1611.46
#2022-02-11|1591.18
#2022-02-14|1544.59
#2022-02-15|1570.31
#2022-02-16|1576.50
#2022-02-17|1585.03
#2022-02-18|1575.66
#2022-02-21|1546.48
#2022-02-22|1545.34
#2022-02-23|1547.89
#2022-02-24|1497.03
#2022-02-25|1588.05
#2022-02-28|1618.65
#2022-03-01|1534.57
#2022-03-02|1496.84
#2022-03-03|1446.19
#2022-03-04|1408.65
#2022-03-07|1399.04
#2022-03-08|1411.87
#2022-03-09|1496.56
#2022-03-10|1467.09
#2022-03-11|1461.17
#2022-03-14|1471.27
#2022-03-15|1481.83
#2022-03-16|1473.58
#2022-03-17|1505.43
#2022-03-18|1500.33
#2022-03-21|1494.68
#2022-03-22|1504.98
#2022-03-23|1465.14
#2022-03-24|1468.45
#2022-03-25|1474.46
#2022-03-28|1487.31
#2022-03-29|1523.75
#2022-03-30|1547.42
#2022-03-31|1549.36
#2022-04-01|1533.47
#2022-04-04|1535.54
#2022-04-05|1561.98
#2022-04-06|1565.75
#2022-04-07|1550.93
#2022-04-08|1572.37
#2022-04-11|1557.29
#2022-04-12|1541.66
#2022-04-13|1533.63
#2022-04-14|1530.13
#2022-04-15|1530.13
#2022-04-18|1531.20
#2022-04-19|1522.90
#2022-04-20|1553.58
#2022-04-21|1537.26
#2022-04-22|1517.64
#2022-04-25|1522.29
#2022-04-26|1507.70
#2022-04-27|1493.19
#2022-04-28|1515.79
#2022-04-29|1509.76
#2022-05-02|1487.47
#2022-05-03|1496.72
#2022-05-04|1495.53
#2022-05-05|1475.50
#2022-05-06|1464.03
#2022-05-09|1433.65
#2022-05-10|1441.45
#2022-05-11|1475.66
#2022-05-12|1421.67
#2022-05-13|1445.33
#2022-05-16|1467.71
#2022-05-17|1497.56
#2022-05-18|1507.04
#2022-05-19|1510.17
#2022-05-20|1531.29
#2022-05-23|1556.52
#2022-05-24|1535.63
#2022-05-25|1559.76
#2022-05-26|1548.18
#2022-05-27|1533.31
#2022-05-30|1537.09
#2022-05-31|1521.72
#2022-06-01|1496.06
#2022-06-02|1503.31
#2022-06-03|1508.59
#2022-06-06|1523.63
#2022-06-07|1522.65
#2022-06-08|1508.45
#2022-06-09|1486.37
#2022-06-10|1440.58
#2022-06-13|1397.62
#2022-06-14|1363.31
#2022-06-15|1384.50
#2022-06-16|1365.04
#2022-06-17|1360.08
#2022-06-20|1388.48
#2022-06-21|1376.66
#2022-06-22|1368.88
#2022-06-23|1368.62
#2022-06-24|1389.07
#2022-06-27|1386.13
#2022-06-28|1397.66
#2022-06-29|1378.24
#2022-06-30|1341.90
#2022-07-01|1371.62
#2022-07-04|1366.58
#2022-07-05|1318.60
#2022-07-06|1323.28
#2022-07-07|1339.47
#2022-07-08|1336.30
#2022-07-11|1340.63
#2022-07-12|1336.55
#2022-07-13|1334.50
#2022-07-14|1296.58
#2022-07-15|1323.21
#2022-07-18|1351.17
#2022-07-19|1372.30
#2022-07-20|1354.25
#2022-07-21|1334.80
#2022-07-22|1358.59
#2022-07-25|1357.75
#2022-07-26|1356.95
#2022-07-27|1364.60
#2022-07-28|1384.70
#2022-07-29|1405.56
#2022-08-01|1416.77
#2022-08-02|1413.50
#2022-08-03|1391.17
#2022-08-04|1408.13
#2022-08-05|1395.12
#2022-08-08|1422.20
#2022-08-09|1433.96
#2022-08-10|1447.03
#2022-08-11|1440.82
#2022-08-12|1432.72
#2022-08-15|1436.72
#2022-08-16|1453.03
#2022-08-17|1442.69
#2022-08-18|1431.76
#2022-08-19|1415.03
#2022-08-22|1404.11
#2022-08-23|1399.36
#2022-08-24|1397.38
#2022-08-25|1397.64
#2022-08-26|1377.98
#2022-08-29|1350.76
#2022-08-30|1331.70
#2022-08-31|1306.17
#2022-09-01|1285.44
#2022-09-02|1313.14
#2022-09-05|1299.37
#2022-09-06|1285.11
#2022-09-07|1320.52
#2022-09-08|1321.21
#2022-09-09|1340.61
#2022-09-12|1367.41
#2022-09-13|1351.35
#2022-09-14|1327.35
#2022-09-15|1310.93
#2022-09-16|1310.82
#2022-09-19|1307.94
#2022-09-20|1284.16
#2022-09-21|1291.55
#2022-09-22|1269.13
#2022-09-23|1224.54
#2022-09-26|1189.58
#2022-09-27|1151.45
#2022-09-28|1161.49
#2022-09-29|1151.28
#2022-09-30|1156.20
#2022-10-03|1186.17
#2022-10-04|1217.07
#2022-10-05|1186.59
#2022-10-06|1163.48
#2022-10-07|1145.99
#2022-10-10|1126.48
#2022-10-11|1106.03
#2022-10-12|1087.36
#2022-10-13|1102.28
#2022-10-14|1126.68
#2022-10-17|1160.98
#2022-10-18|1163.68
#2022-10-19|1150.88
#2022-10-20|1153.81
#2022-10-21|1137.44
#2022-10-24|1179.01
#2022-10-25|1213.50
#2022-10-26|1232.12
#2022-10-27|1239.25
#2022-10-28|1234.78
#2022-10-31|1232.11
#2022-11-01|1237.63
#2022-11-02|1237.75
#2022-11-03|1211.58
#2022-11-04|1237.81
#2022-11-07|1250.88
#2022-11-08|1272.83
#2022-11-09|1278.67
#2022-11-10|1340.69
#2022-11-11|1338.98
#2022-11-14|1348.89
#2022-11-15|1364.01
#2022-11-16|1368.04
#2022-11-17|1351.54
#2022-11-18|1381.86
#2022-11-21|1367.38
#2022-11-22|1380.84
#2022-11-23|1391.36
#2022-11-24|1408.55
#2022-11-25|1407.92
#2022-11-28|1390.52
#2022-11-29|1374.90
#2022-11-30|1379.92
#2022-12-01|1430.30
#2022-12-02|1420.13
#2022-12-05|1429.86
#2022-12-06|1423.55
#2022-12-07|1420.77
#2022-12-08|1415.55
#2022-12-09|1426.22
#2022-12-12|1419.85
#2022-12-13|1443.22
#2022-12-14|1455.37
#2022-12-15|1423.63
#2022-12-16|1393.66
#2022-12-19|1396.54
#2022-12-20|1398.96
#2022-12-21|1410.92
#2022-12-22|1402.51
#2022-12-23|1400.08
#2022-12-26|1400.06
#2022-12-27|1400.96
#2022-12-28|1397.88
#2022-12-29|1416.86
#2022-12-30|1402.36
#2023-01-02|1418.34
#2023-01-03|1402.21
#2023-01-04|1425.73
#2023-01-05|1404.56
#2023-01-06|1429.07
#2023-01-09|1442.48
#2023-01-10|1436.22
#2023-01-11|1454.77
#2023-01-12|1479.78
#2023-01-13|1476.94
#2023-01-16|1477.44
#2023-01-17|1474.05
#2023-01-18|1473.37
#2023-01-19|1461.87
#2023-01-20|1466.22
#2023-01-23|1471.10
#2023-01-24|1479.15
#2023-01-25|1490.27
#2023-01-26|1479.31
#2023-01-27|1473.13
#2023-01-30|1472.84
#2023-01-31|1462.53
#2023-02-01|1467.27
#2023-02-02|1487.55
#2023-02-03|1466.34
#2023-02-06|1452.49
#2023-02-07|1443.30
#2023-02-08|1451.21
#2023-02-09|1454.72
#2023-02-10|1442.09
#2023-02-13|1455.70
#2023-02-14|1457.41
#2023-02-15|1453.67
#2023-02-16|1451.54
#2023-02-17|1461.86
#2023-02-20|1467.67
#2023-02-21|1479.25
#2023-02-22|1462.15
#2023-02-23|1454.40
#2023-02-24|1441.86
#2023-02-27|1460.50
#2023-02-28|1453.90
#2023-03-01|1424.27
#2023-03-02|1426.74
#2023-03-03|1435.44
#2023-03-06|1445.09
#2023-03-07|1426.80
#2023-03-08|1428.49
#2023-03-09|1429.44
#2023-03-10|1446.12
#2023-03-13|1447.02
#2023-03-14|1466.99
#2023-03-15|1420.46
#2023-03-16|1450.56
#2023-03-17|1429.40
#2023-03-20|1460.54
#2023-03-21|1473.92
#2023-03-22|1476.59
#2023-03-23|1496.96
#2023-03-24|1458.45
#2023-03-27|1480.22
#2023-03-28|1488.52
#2023-03-29|1504.05
#2023-03-30|1539.25
#2023-03-31|1543.97
#2023-04-03|1541.62
#2023-04-04|1559.86
#2023-04-05|1576.43
#2023-04-06|1597.00
#2023-04-07|1596.99
#2023-04-10|1585.39
#2023-04-11|1601.99
#2023-04-12|1620.44
#2023-04-13|1616.35
#2023-04-14|1589.58
#2023-04-17|1580.13
#2023-04-18|1586.01
#2023-04-19|1600.86
#2023-04-20|1608.80
#2023-04-21|1617.72
#2023-04-24|1623.72
#2023-04-25|1620.30
#2023-04-26|1627.62
#2023-04-27|1631.78
#2023-04-28|1640.27
#2023-05-01|1633.08
#2023-05-02|1615.94
#2023-05-03|1628.57
#2023-05-04|1638.35
#2023-05-05|1643.41
#2023-05-08|1641.85
#2023-05-09|1638.70
#2023-05-10|1638.92
#2023-05-11|1627.07
#2023-05-12|1631.93
#2023-05-15|1631.45
#2023-05-16|1629.07
#2023-05-17|1603.48
#2023-05-18|1566.06
#2023-05-19|1580.09
#2023-05-22|1581.39
#2023-05-23|1580.00
#2023-05-24|1558.71
#2023-05-25|1532.36
#2023-05-26|1531.19
#2023-05-29|1533.65
#2023-05-30|1547.80
#2023-05-31|1533.09
#2023-06-01|1550.64
#2023-06-02|1557.04
#2023-06-05|1554.26
#2023-06-06|1560.16
#2023-06-07|1552.02
#2023-06-08|1564.53
#2023-06-09|1573.73
#2023-06-12|1572.77
#2023-06-13|1572.88
#2023-06-14|1589.41
#2023-06-15|1596.31
#2023-06-16|1617.50
#2023-06-19|1603.61
#2023-06-20|1611.51
#2023-06-21|1605.32
#2023-06-22|1595.95
#2023-06-23|1579.13
#2023-06-26|1583.96
#2023-06-27|1601.17
#2023-06-28|1601.61
#2023-06-29|1596.03
#2023-06-30|1611.25
#2023-07-03|1624.70
#2023-07-04|1627.14
#2023-07-05|1593.61
#2023-07-06|1569.98
#2023-07-07|1569.77
#2023-07-10|1561.89
#2023-07-11|1570.95
#2023-07-12|1605.73
#2023-07-13|1633.59
#2023-07-14|1634.67
#2023-07-17|1624.49
#2023-07-18|1624.04
#2023-07-19|1625.57
#2023-07-20|1632.32
#2023-07-21|1641.40
#2023-07-24|1636.75
#2023-07-25|1630.10
#2023-07-26|1639.60
#2023-07-27|1629.39
#2023-07-28|1619.02
#2023-07-31|1617.62
#2023-08-01|1595.73
#2023-08-02|1555.50
#2023-08-03|1534.68
#2023-08-04|1551.13
#2023-08-07|1543.05
#2023-08-08|1542.51
#2023-08-09|1550.49
#2023-08-10|1568.32
#2023-08-11|1553.93
#2023-08-14|1544.25
#2023-08-15|1530.97
#2023-08-16|1527.83
#2023-08-17|1511.27
#2023-08-18|1515.14
#2023-08-21|1513.49
#2023-08-22|1517.09
#2023-08-23|1532.83
#2023-08-24|1536.56
#2023-08-25|1536.31
#2023-08-28|1546.39
#2023-08-29|1569.13
#2023-08-30|1553.96
#2023-08-31|1545.78
#2023-09-01|1530.56
#2023-09-04|1515.43
#2023-09-05|1490.22
#2023-09-06|1488.75
#2023-09-07|1508.12
#2023-09-08|1518.70
#2023-09-11|1522.48
#2023-09-12|1515.69
#2023-09-13|1516.90
#2023-09-14|1542.26
#2023-09-15|1542.35
#2023-09-18|1533.50
#2023-09-19|1542.12
#2023-09-20|1561.00
#2023-09-21|1527.13
#2023-09-22|1513.03
#2023-09-25|1481.10
#2023-09-26|1477.29
#2023-09-27|1442.33
#2023-09-28|1434.05
#2023-09-29|1449.51
#2023-10-02|1398.12
#2023-10-03|1358.53
#2023-10-04|1366.11
#2023-10-05|1383.50
#2023-10-06|1383.22
#2023-10-09|1397.56
#2023-10-10|1439.26
#2023-10-11|1453.83
#2023-10-12|1434.92
#2023-10-13|1428.19
#2023-10-16|1434.84
#2023-10-17|1438.79
#2023-10-18|1425.06
#2023-10-19|1428.40
#2023-10-20|1421.19
#2023-10-23|1421.90
#2023-10-24|1440.45
#2023-10-25|1442.43
#2023-10-26|1441.62
#2023-10-27|1440.85
#2023-10-30|1450.95
#2023-10-31|1456.50
#2023-11-01|1459.50
#2023-11-02|1484.23
#2023-11-03|1506.40
#2023-11-06|1499.41
#2023-11-07|1485.50
#2023-11-08|1473.42
#2023-11-09|1494.92
#2023-11-10|1488.34
#2023-11-13|1491.95
#2023-11-14|1538.64
#2023-11-15|1538.80
#2023-11-16|1557.91
#2023-11-17|1571.77
#2023-11-20|1583.46
#2023-11-21|1576.25
#2023-11-22|1565.48
#2023-11-23|1576.64
#2023-11-24|1587.90
#2023-11-27|1595.73
#2023-11-28|1612.91
#2023-11-29|1614.78
#2023-11-30|1611.85
#2023-12-01|1612.34
#2023-12-04|1613.19
#2023-12-05|1620.93
#2023-12-06|1629.22
#2023-12-07|1634.87
#2023-12-08|1636.50
#2023-12-11|1622.13
#2023-12-12|1622.45
#2023-12-13|1634.26
#2023-12-14|1683.54
#2023-12-15|1663.16
#2023-12-18|1641.08
#2023-12-19|1659.34
#2023-12-20|1657.70
#2023-12-21|1656.87
#2023-12-22|1665.46
#2023-12-25|1665.42
#2023-12-26|1666.81
#2023-12-27|1677.85
#2023-12-28|1671.87
#2023-12-29|1666.13
#2024-01-01|1666.13
#2024-01-02|1645.73
#2024-01-03|1634.43
#2024-01-04|1669.22
#2024-01-05|1677.76
#2024-01-08|1678.55
#2024-01-09|1675.63
#2024-01-10|1674.81
#2024-01-11|1651.39
#2024-01-12|1668.16
#2024-01-15|1662.74
#2024-01-16|1635.05
#2024-01-17|1602.23
#2024-01-18|1590.00
#2024-01-19|1600.46
#2024-01-22|1599.04
#2024-01-23|1577.99
#2024-01-24|1591.86
#2024-01-25|1577.00
#2024-01-26|1568.62
#2024-01-29|1559.50
#2024-01-30|1567.80
#2024-01-31|1586.72
#2024-02-01|1568.74
#2024-02-02|1551.66
#2024-02-05|1537.93
#2024-02-06|1524.58
#2024-02-07|1515.87
#2024-02-08|1498.76
#2024-02-09|1485.52
#2024-02-12|1493.37
#2024-02-13|1480.44
#2024-02-14|1480.01
#2024-02-15|1496.10
#2024-02-16|1490.37
#2024-02-19|1487.06
#2024-02-20|1510.58
#2024-02-21|1510.25
#2024-02-22|1498.41
#2024-02-23|1499.27
#2024-02-26|1485.75
#2024-02-27|1495.52
#2024-02-28|1486.86
#2024-02-29|1493.24
#2024-03-01|1491.10
#2024-03-04|1492.33
#2024-03-05|1522.44
#2024-03-06|1536.41
#2024-03-07|1554.37
#2024-03-08|1554.06
#2024-03-11|1543.63
#2024-03-12|1524.01
#2024-03-13|1540.63
#2024-03-14|1529.95
#2024-03-15|1535.40
#2024-03-18|1530.81
#2024-03-19|1521.50
#2024-03-20|1536.80
#2024-03-21|1529.87
#2024-03-22|1539.16
#2024-03-25|1546.09
#2024-03-26|1542.91
#2024-03-27|1561.96
#2024-03-28|1550.91
#2024-03-29|1550.92
#2024-04-01|1542.81
#2024-04-02|1535.82
#2024-04-03|1536.17
#2024-04-04|1552.90
#2024-04-05|1514.78
#2024-04-08|1522.70
#2024-04-09|1525.11
#2024-04-10|1491.55
#2024-04-11|1492.38
#2024-04-12|1511.32
#2024-04-15|1498.54
#2024-04-16|1483.76
#2024-04-17|1486.83
#2024-04-18|1507.51
#2024-04-19|1519.57
#2024-04-22|1521.09
#2024-04-23|1539.66
#2024-04-24|1531.96
#2024-04-25|1529.37
#2024-04-26|1534.48
#2024-04-29|1553.73
#2024-04-30|1541.54
#2024-05-01|1541.36
#2024-05-02|1555.25
#2024-05-03|1573.25
#2024-05-06|1584.12
#2024-05-07|1611.68
#2024-05-08|1615.99
#2024-05-09|1632.26
#2024-05-10|1653.31
#2024-05-13|1653.16
#2024-05-14|1665.03
#2024-05-15|1697.41
#2024-05-16|1701.47
#2024-05-17|1691.01
#2024-05-20|1685.27
#2024-05-21|1683.18
#2024-05-22|1677.30
#2024-05-23|1633.40
#2024-05-24|1603.25
#2024-05-27|1623.84
#2024-05-28|1618.05
#2024-05-29|1581.13
#2024-05-30|1598.24
#2024-05-31|1616.79
#2024-06-03|1634.54
#2024-06-04|1644.37
#2024-06-05|1643.85
#2024-06-06|1640.07
#2024-06-07|1612.89
#2024-06-10|1595.82
#2024-06-11|1578.27
#2024-06-12|1609.54
#2024-06-13|1587.76
#2024-06-14|1557.70
#2024-06-17|1547.95
#2024-06-18|1573.20
#2024-06-19|1573.13
#2024-06-20|1588.68
#2024-06-21|1581.47
#2024-06-24|1593.77
#2024-06-25|1593.48
#2024-06-26|1578.64
#2024-06-27|1562.36
#2024-06-28|1553.76
#2024-07-01|1575.50
#2024-07-02|1570.18
#2024-07-03|1599.64
#2024-07-04|1607.09
#2024-07-05|1625.15
#2024-07-08|1615.09
#2024-07-09|1604.66
#2024-07-10|1622.25
#2024-07-11|1656.85
#2024-07-12|1659.89
#2024-07-15|1629.39
#2024-07-16|1614.56
#2024-07-17|1633.01
#2024-07-18|1641.88
#2024-07-19|1627.43
#2024-07-22|1630.90
#2024-07-23|1631.90
#2024-07-24|1643.20
#2024-07-25|1646.91
#2024-07-26|1657.95
#2024-07-29|1657.95
#2024-07-30|1656.28
#2024-07-31|1663.31
#2024-08-01|1646.97
#2024-08-02|1671.80
#2024-08-05|1619.54
#2024-08-06|1614.87
#2024-08-07|1642.15
#2024-08-08|1637.95
#2024-08-09|1641.53
#2024-08-12|1650.85
#2024-08-13|1669.26
#2024-08-14|1672.55
#2024-08-15|1662.68
#2024-08-16|1670.76
#2024-08-19|1694.92
#2024-08-20|1697.61
#2024-08-21|1699.17
#2024-08-22|1702.67
#2024-08-23|1729.32
#2024-08-26|1732.84
#2024-08-27|1733.23
#2024-08-28|1738.46
#2024-08-29|1726.15
#2024-08-30|1736.94
#2024-09-02|1740.74
#2024-09-03|1735.85
#2024-09-04|1746.01
#2024-09-05|1772.35
#2024-09-06|1781.60
#2024-09-09|1782.03
#2024-09-10|1776.87
#2024-09-11|1774.43
#2024-09-12|1773.19
#2024-09-13|1794.39
#2024-09-16|1805.39
#2024-09-17|1817.76
#2024-09-18|1801.29
#2024-09-19|1771.42
#2024-09-20|1785.18
#2024-09-23|1802.86
#2024-09-24|1809.07
#2024-09-25|1808.62
#2024-09-26|1812.50
#2024-09-27|1821.10
#2024-09-30|1811.50
#2024-10-01|1804.48
#2024-10-02|1770.44
#2024-10-03|1750.57
#2024-10-04|1730.78
#2024-10-07|1722.76
#2024-10-08|1732.47
#2024-10-09|1735.28
#2024-10-10|1723.55
#2024-10-11|1740.45
#2024-10-14|1756.58
#2024-10-15|1772.09
#2024-10-16|1783.20
#2024-10-17|1771.20
#2024-10-18|1774.56
#2024-10-21|1765.09
#2024-10-22|1735.03
#2024-10-23|1737.22
#2024-10-24|1736.40
#2024-10-25|1735.22
#2024-10-28|1742.79
#2024-10-29|1720.26
#2024-10-30|1714.15
#2024-10-31|1689.64
#2024-11-01|1704.65
#2024-11-04|1707.55
#2024-11-05|1710.95
#2024-11-06|1642.81
#2024-11-07|1649.51
#2024-11-08|1642.96
#2024-11-11|1646.85
#2024-11-12|1612.68
#2024-11-13|1609.05
#2024-11-14|1632.49
#2024-11-15|1630.74
#2024-11-18|1629.06
#2024-11-19|1630.98
#2024-11-20|1616.67
#2024-11-21|1617.81
#2024-11-22|1630.88
#2024-11-25|1638.46
#2024-11-26|1628.02
#2024-11-27|1645.68
#2024-11-28|1657.85
#2024-11-29|1658.60
#2024-12-02|1645.70
#2024-12-03|1650.03
#2024-12-04|1638.85
#2024-12-05|1656.11
#2024-12-06|1644.40
#2024-12-09|1643.63
#2024-12-10|1624.60
#2024-12-11|1610.95
#2024-12-12|1605.92
#2024-12-13|1601.84
#2024-12-16|1595.83
#2024-12-17|1586.66
#2024-12-18|1572.92
#2024-12-19|1546.77
#2024-12-20|1552.23
#2024-12-23|1556.70
#2024-12-24|1560.83
#2024-12-25|1560.83
#2024-12-26|1561.83
#2024-12-27|1571.75
#2024-12-30|1567.14
#2024-12-31|1569.90
#2025-01-01|1569.90
#2025-01-02|1584.50
#2025-01-03|1592.78
#2025-01-06|1603.68
#2025-01-07|1594.27
#2025-01-08|1566.97
#2025-01-09|1565.75
#2025-01-10|1526.87
#2025-01-13|1518.21
#2025-01-14|1528.50
#2025-01-15|1557.25
#2025-01-16|1564.38
#2025-01-17|1580.24
#2025-01-20|1583.41
#2025-01-21|1587.47
#2025-01-22|1566.68
#2025-01-23|1568.89
#2025-01-24|1578.01
#2025-01-27|1582.66
#2025-01-28|1590.63
#2025-01-29|1594.82
#2025-01-30|1613.92
#2025-01-31|1614.14
#2025-02-03|1601.08
#2025-02-04|1616.21
#2025-02-05|1631.65
#2025-02-06|1600.85
#2025-02-07|1596.22
#2025-02-10|1597.95
#2025-02-11|1587.61
#2025-02-12|1575.08
#2025-02-13|1596.93
#2025-02-14|1606.22
#2025-02-17|1598.37
#2025-02-18|1588.93
#2025-02-19|1594.09
#2025-02-20|1603.88
#2025-02-21|1610.34
#2025-02-24|1644.73
#2025-02-25|1654.66
#2025-02-26|1666.34
#2025-02-27|1644.89
#2025-02-28|1655.67
#2025-03-03|1655.01
#2025-03-04|1662.24
#2025-03-05|1663.42
#2025-03-06|1665.81
#2025-03-07|1697.82
#2025-03-10|1713.46
#2025-03-11|1729.30
#2025-03-12|1726.34
#2025-03-13|1730.38
#2025-03-14|1738.30
#2025-03-17|1757.41
#2025-03-18|1762.88
#2025-03-19|1758.61
#2025-03-20|1767.62
#2025-03-21|1763.56
#2025-03-24|1751.30
#2025-03-25|1761.82
#2025-03-26|1768.86
#2025-03-27|1788.49
#2025-03-28|1823.63
#2025-03-31|1813.39
#2025-04-01|1827.83
#2025-04-02|1841.17
#2025-04-03|1897.12
#2025-04-04|1843.22
#2025-04-07|1726.02
#2025-04-08|1752.54
#2025-04-09|1736.68
#2025-04-10|1805.20
#2025-04-11|1849.15
#2025-04-14|1882.56
#2025-04-15|1914.78
#2025-04-16|1948.13
#2025-04-17|1951.13
#2025-04-18|1951.13
#2025-04-21|1976.13
#2025-04-22|1993.03
#2025-04-23|1943.12
#2025-04-24|1956.65
#2025-04-25|1955.86
#2025-04-28|1967.79
#2025-04-29|1990.53
#2025-04-30|2003.91
#2025-05-01|1988.82
#2025-05-02|1994.00
#2025-05-05|1996.09
#2025-05-06|2007.64
#2025-05-07|2012.40
#2025-05-08|1956.37
#2025-05-09|1963.53
#2025-05-12|1910.21
#2025-05-13|1907.59
#2025-05-14|1925.04
#2025-05-15|1956.68
#2025-05-16|1970.17
#2025-05-19|2000.39
#2025-05-20|2039.81
#2025-05-21|2053.94
#2025-05-22|2041.04
#2025-05-23|2054.59
#2025-05-26|2071.77
#2025-05-27|2053.20
#2025-05-28|2033.14
#2025-05-29|2035.91
#2025-05-30|2051.04
#2025-06-02|2067.24
#2025-06-03|2050.23
#2025-06-04|2060.62
#2025-06-05|2060.48
#2025-06-06|2050.88
#2025-06-09|2048.94
#2025-06-10|2063.37
#2025-06-11|2082.60
#2025-06-12|2116.43
#2025-06-13|2108.85
#2025-06-16|2113.90
#2025-06-17|2094.37
#2025-06-18|2085.55
#2025-06-19|2080.10
#2025-06-20|2098.26
#2025-06-23|2129.17
#2025-06-24|2147.68
#2025-06-25|2126.99
#2025-06-26|2151.94
#2025-06-27|2149.90
#2025-06-30|2149.61
#2025-07-01|2177.55
#2025-07-02|2146.50
#2025-07-03|2151.22
#2025-07-04|2157.91
#2025-07-07|2132.64
#2025-07-08|2110.76
#2025-07-09|2132.47
#2025-07-10|2108.16
#2025-07-11|2111.55
#2025-07-14|2121.67
#2025-07-15|2099.42
#2025-07-16|2095.93
#2025-07-17|2093.59
#2025-07-18|2114.69
#2025-07-21|2147.63
#2025-07-22|2179.76
#2025-07-23|2129.49
#2025-07-24|2130.82
#2025-07-25|2128.71
#2025-07-28|2101.42
#2025-07-29|2079.32
#2025-07-30|2083.57
#2025-07-31|2073.82
#2025-08-01|2085.23
#2025-08-04|2111.00
#2025-08-05|2107.34
#2025-08-06|2124.57
#2025-08-07|2109.08
#2025-08-08|2100.99
#2025-08-11|2084.36
#2025-08-12|2084.80
#2025-08-13|2110.55
#2025-08-14|2123.09
#2025-08-15|2130.84
#2025-08-18|2112.14
#2025-08-19|2119.90
#2025-08-20|2138.20
#2025-08-21|2132.58
#2025-08-22|2145.80
#2025-08-25|2117.85
#2025-08-26|2100.36
#2025-08-27|2095.30
#2025-08-28|2096.58
#2025-08-29|2084.16
#2025-09-01|2066.68
#2025-09-02|2026.10
#2025-09-03|2036.58
#2025-09-04|2040.21
#2025-09-05|2070.05
#2025-09-08|2074.45
#2025-09-09|2068.34
#2025-09-10|2077.53
#2025-09-11|2078.87
#2025-09-12|2092.65
#2025-09-15|2112.41
#2025-09-16|2101.72
#2025-09-17|2089.50
#2025-09-18|2063.64
#2025-09-19|2064.73
#2025-09-22|2082.85
#2025-09-23|2093.09
#2025-09-24|2094.92
#2025-09-25|2087.61
#2025-09-26|2105.96
#2025-09-29|2113.98
#2025-09-30|2132.44
#2025-10-01|2153.19
#2025-10-02|2137.64
#2025-10-03|2156.53
#2025-10-06|2155.61
#2025-10-07|2151.51
#2025-10-08|2154.84
#2025-10-09|2159.51
#2025-10-10|2167.82
#2025-10-13|2168.78
#2025-10-14|2185.43
#2025-10-15|2203.86
#2025-10-16|2236.35
#2025-10-17|2234.87
#2025-10-20|2239.22
#2025-10-21|2234.81
#2025-10-22|2229.03
#2025-10-23|2235.35
#2025-10-24|2239.65
#2025-10-27|2240.01
#2025-10-28|2268.99
#2025-10-29|2273.68
#2025-10-30|2267.32
#2025-10-31|2249.06
#2025-11-03|2248.27
#2025-11-04|2255.35
#2025-11-05|2258.03
#2025-11-06|2277.49
#2025-11-07|2269.48
#2025-11-10|2275.32
#2025-11-11|2285.50
#2025-11-12|2323.15
#2025-11-13|2326.08
#2025-11-14|2313.36
#2025-11-17|2329.36
#2025-11-18|2303.74
#2025-11-19|2266.68
#2025-11-20|2282.43
#2025-11-21|2266.96
#2025-11-24|2268.87
#2025-11-25|2276.87
#2025-11-26|2307.17
#2025-11-27|2310.69
#2025-11-28|2319.09
#2025-12-01|2308.78
#2025-12-02|2314.85
#2025-12-03|2325.46
#2025-12-04|2319.55
#2025-12-05|2302.40
#2025-12-08|2299.30
#2025-12-09|2293.45
#2025-12-10|2280.07
#2025-12-11|2291.62
#2025-12-12|2300.51
#2025-12-15|2326.74
#2025-12-16|2317.28
#2025-12-17|2322.26
#2025-12-18|2318.89
#2025-12-19|2336.96
#2025-12-22|2320.36
#2025-12-23|2341.19
#2025-12-24|2342.79
#2025-12-25|2342.79
#2025-12-26|2342.67
#2025-12-29|2351.95
#2025-12-30|2364.57
#2025-12-31|2358.31
#2026-01-01|2358.31
#2026-01-02|2401.70
#2026-01-05|2397.35
#2026-01-06|2423.95
#2026-01-07|2451.84
#2026-01-08|2441.91
#2026-01-09|2441.17
#2026-01-12|2431.92
#2026-01-13|2400.73
#2026-01-14|2428.41
#2026-01-15|2429.28
#2026-01-16|2455.60
#2026-01-19|2450.08
#2026-01-20|2429.32
#2026-01-21|2425.06
#2026-01-22|2450.44
#2026-01-23|2461.41
#2026-01-26|2522.47
#2026-01-27|2564.42
#2026-01-28|2574.59
#2026-01-29|2574.24
#2026-01-30|2574.81
#2026-02-02|2552.39