Table Data - Nasdaq United Kingdom Utilities Large Mid Cap NTR Index
| Title | Nasdaq United Kingdom Utilities Large Mid Cap NTR Index |
|---|---|
| Series ID | NASDAQNQGB65LMN |
| 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 2026-02-06 |
| Last Updated | 2026-02-06 10:46 PM CST |
| Notes | For more information about this series, see: NQGB65LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 267.46 |
| 2001-04-02 | 269.42 |
| 2001-04-03 | 270.26 |
| 2001-04-04 | 271.60 |
| 2001-04-05 | 272.82 |
| 2001-04-06 | 272.44 |
| 2001-04-09 | 272.83 |
| 2001-04-10 | 271.85 |
| 2001-04-11 | 270.06 |
| 2001-04-12 | 267.33 |
| 2001-04-13 | . |
| 2001-04-16 | 266.19 |
| 2001-04-17 | 268.42 |
| 2001-04-18 | 267.50 |
| 2001-04-19 | 264.57 |
| 2001-04-20 | 266.34 |
| 2001-04-23 | 265.77 |
| 2001-04-24 | 266.17 |
| 2001-04-25 | 266.44 |
| 2001-04-26 | 265.13 |
| 2001-04-27 | 264.85 |
| 2001-04-30 | 265.38 |
| 2001-05-01 | 264.30 |
| 2001-05-02 | 266.35 |
| 2001-05-03 | 262.97 |
| 2001-05-04 | 269.45 |
| 2001-05-07 | 269.97 |
| 2001-05-08 | 267.15 |
| 2001-05-09 | 264.79 |
| 2001-05-10 | 267.88 |
| 2001-05-11 | 264.69 |
| 2001-05-14 | 261.49 |
| 2001-05-15 | 266.49 |
| 2001-05-16 | 271.31 |
| 2001-05-17 | 270.52 |
| 2001-05-18 | 270.65 |
| 2001-05-21 | 273.59 |
| 2001-05-22 | 273.10 |
| 2001-05-23 | 271.87 |
| 2001-05-24 | 272.50 |
| 2001-05-25 | 276.83 |
| 2001-05-28 | . |
| 2001-05-29 | 274.62 |
| 2001-05-30 | 278.85 |
| 2001-05-31 | 279.14 |
| 2001-06-01 | 277.42 |
| 2001-06-04 | 278.82 |
| 2001-06-05 | 279.45 |
| 2001-06-06 | 274.94 |
| 2001-06-07 | 278.43 |
| 2001-06-08 | 274.82 |
| 2001-06-11 | 274.57 |
| 2001-06-12 | 272.28 |
| 2001-06-13 | 273.80 |
| 2001-06-14 | 274.25 |
| 2001-06-15 | 273.57 |
| 2001-06-18 | 273.71 |
| 2001-06-19 | 276.93 |
| 2001-06-20 | 275.53 |
| 2001-06-21 | 274.97 |
| 2001-06-22 | 272.77 |
| 2001-06-25 | 273.38 |
| 2001-06-26 | 268.74 |
| 2001-06-27 | 272.03 |
| 2001-06-28 | 272.43 |
| 2001-06-29 | 271.44 |
| 2001-07-02 | 268.88 |
| 2001-07-03 | 264.61 |
| 2001-07-04 | . |
| 2001-07-05 | 257.47 |
| 2001-07-06 | 257.01 |
| 2001-07-09 | 259.55 |
| 2001-07-10 | 261.41 |
| 2001-07-11 | 264.81 |
| 2001-07-12 | 264.75 |
| 2001-07-13 | 263.34 |
| 2001-07-16 | 260.36 |
| 2001-07-17 | 260.39 |
| 2001-07-18 | 265.96 |
| 2001-07-19 | 269.16 |
| 2001-07-20 | 272.99 |
| 2001-07-23 | 271.71 |
| 2001-07-24 | 267.70 |
| 2001-07-25 | 267.89 |
| 2001-07-26 | 264.36 |
| 2001-07-27 | 263.29 |
| 2001-07-30 | 259.94 |
| 2001-07-31 | 265.39 |
| 2001-08-01 | 269.13 |
| 2001-08-02 | 271.88 |
| 2001-08-03 | 269.86 |
| 2001-08-06 | 266.50 |
| 2001-08-07 | 266.42 |
| 2001-08-08 | 265.07 |
| 2001-08-09 | 264.33 |
| 2001-08-10 | 264.20 |
| 2001-08-13 | 263.64 |
| 2001-08-14 | 264.31 |
| 2001-08-15 | 267.87 |
| 2001-08-16 | 269.39 |
| 2001-08-17 | 269.57 |
| 2001-08-20 | 267.22 |
| 2001-08-21 | 269.27 |
| 2001-08-22 | 270.01 |
| 2001-08-23 | 267.23 |
| 2001-08-24 | 270.93 |
| 2001-08-27 | 270.27 |
| 2001-08-28 | 271.15 |
| 2001-08-29 | 272.82 |
| 2001-08-30 | 268.51 |
| 2001-08-31 | 269.22 |
| 2001-09-03 | . |
| 2001-09-04 | 269.32 |
| 2001-09-05 | 268.05 |
| 2001-09-06 | 269.73 |
| 2001-09-07 | 269.45 |
| 2001-09-10 | 265.75 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 263.45 |
| 2001-09-18 | 263.10 |
| 2001-09-19 | 266.44 |
| 2001-09-20 | 261.52 |
| 2001-09-21 | 253.19 |
| 2001-09-24 | 253.90 |
| 2001-09-25 | 256.49 |
| 2001-09-26 | 255.63 |
| 2001-09-27 | 257.14 |
| 2001-09-28 | 261.85 |
| 2001-10-01 | 261.42 |
| 2001-10-02 | 263.78 |
| 2001-10-03 | 275.22 |
| 2001-10-04 | 267.86 |
| 2001-10-05 | 267.76 |
| 2001-10-08 | 265.12 |
| 2001-10-09 | 265.29 |
| 2001-10-10 | 266.39 |
| 2001-10-11 | 268.92 |
| 2001-10-12 | 275.44 |
| 2001-10-15 | 270.37 |
| 2001-10-16 | 269.33 |
| 2001-10-17 | 273.20 |
| 2001-10-18 | 268.16 |
| 2001-10-19 | 265.66 |
| 2001-10-22 | 261.28 |
| 2001-10-23 | 260.06 |
| 2001-10-24 | 263.90 |
| 2001-10-25 | 264.30 |
| 2001-10-26 | 262.57 |
| 2001-10-29 | 267.20 |
| 2001-10-30 | 267.00 |
| 2001-10-31 | 269.97 |
| 2001-11-01 | 272.17 |
| 2001-11-02 | 277.17 |
| 2001-11-05 | 273.43 |
| 2001-11-06 | 270.54 |
| 2001-11-07 | 271.80 |
| 2001-11-08 | 274.65 |
| 2001-11-09 | 275.40 |
| 2001-11-12 | 274.15 |
| 2001-11-13 | 272.09 |
| 2001-11-14 | 271.31 |
| 2001-11-15 | 268.33 |
| 2001-11-16 | 271.87 |
| 2001-11-19 | 265.93 |
| 2001-11-20 | 258.88 |
| 2001-11-21 | 258.50 |
| 2001-11-22 | . |
| 2001-11-23 | 257.37 |
| 2001-11-26 | 259.31 |
| 2001-11-27 | 256.93 |
| 2001-11-28 | 255.51 |
| 2001-11-29 | 252.77 |
| 2001-11-30 | 253.02 |
| 2001-12-03 | 252.10 |
| 2001-12-04 | 254.14 |
| 2001-12-05 | 252.15 |
| 2001-12-06 | 251.08 |
| 2001-12-07 | 249.46 |
| 2001-12-10 | 249.05 |
| 2001-12-11 | 250.61 |
| 2001-12-12 | 250.53 |
| 2001-12-13 | 248.86 |
| 2001-12-14 | 251.29 |
| 2001-12-17 | 254.48 |
| 2001-12-18 | 257.25 |
| 2001-12-19 | 252.78 |
| 2001-12-20 | 254.68 |
| 2001-12-21 | 253.96 |
| 2001-12-24 | 252.58 |
| 2001-12-25 | . |
| 2001-12-26 | 254.05 |
| 2001-12-27 | 261.90 |
| 2001-12-28 | 261.39 |
| 2001-12-31 | 260.74 |
| 2002-01-01 | . |
| 2002-01-02 | 257.96 |
| 2002-01-03 | 258.20 |
| 2002-01-04 | 260.41 |
| 2002-01-07 | 259.14 |
| 2002-01-08 | 262.89 |
| 2002-01-09 | 263.02 |
| 2002-01-10 | 262.17 |
| 2002-01-11 | 265.22 |
| 2002-01-14 | 268.02 |
| 2002-01-15 | 270.42 |
| 2002-01-16 | 270.26 |
| 2002-01-17 | 270.81 |
| 2002-01-18 | 269.45 |
| 2002-01-21 | . |
| 2002-01-22 | 264.22 |
| 2002-01-23 | 262.51 |
| 2002-01-24 | 265.24 |
| 2002-01-25 | 261.25 |
| 2002-01-28 | 261.85 |
| 2002-01-29 | 258.95 |
| 2002-01-30 | 257.71 |
| 2002-01-31 | 259.50 |
| 2002-02-01 | 258.47 |
| 2002-02-04 | 261.09 |
| 2002-02-05 | 261.48 |
| 2002-02-06 | 262.53 |
| 2002-02-07 | 262.94 |
| 2002-02-08 | 263.62 |
| 2002-02-11 | 264.11 |
| 2002-02-12 | 267.05 |
| 2002-02-13 | 267.20 |
| 2002-02-14 | 270.28 |
| 2002-02-15 | 271.22 |
| 2002-02-18 | . |
| 2002-02-19 | 265.60 |
| 2002-02-20 | 263.42 |
| 2002-02-21 | 260.19 |
| 2002-02-22 | 256.70 |
| 2002-02-25 | 259.95 |
| 2002-02-26 | 258.26 |
| 2002-02-27 | 258.40 |
| 2002-02-28 | 256.28 |
| 2002-03-01 | 258.95 |
| 2002-03-04 | 255.93 |
| 2002-03-05 | 255.39 |
| 2002-03-06 | 258.22 |
| 2002-03-07 | 260.10 |
| 2002-03-08 | 261.25 |
| 2002-03-11 | 260.97 |
| 2002-03-12 | 259.59 |
| 2002-03-13 | 260.86 |
| 2002-03-14 | 262.13 |
| 2002-03-15 | 264.73 |
| 2002-03-18 | 262.92 |
| 2002-03-19 | 264.10 |
| 2002-03-20 | 263.49 |
| 2002-03-21 | 263.73 |
| 2002-03-22 | 263.96 |
| 2002-03-25 | 262.84 |
| 2002-03-26 | 266.86 |
| 2002-03-27 | 269.96 |
| 2002-03-28 | 269.36 |
| 2002-03-29 | . |
| 2002-04-01 | 272.08 |
| 2002-04-02 | 271.10 |
| 2002-04-03 | 271.43 |
| 2002-04-04 | 272.77 |
| 2002-04-05 | 272.11 |
| 2002-04-08 | 268.21 |
| 2002-04-09 | 267.39 |
| 2002-04-10 | 270.21 |
| 2002-04-11 | 267.04 |
| 2002-04-12 | 267.90 |
| 2002-04-15 | 269.49 |
| 2002-04-16 | 273.03 |
| 2002-04-17 | 273.38 |
| 2002-04-18 | 272.50 |
| 2002-04-19 | 273.72 |
| 2002-04-22 | 276.53 |
| 2002-04-23 | 276.50 |
| 2002-04-24 | 277.75 |
| 2002-04-25 | 276.89 |
| 2002-04-26 | 275.66 |
| 2002-04-29 | 278.49 |
| 2002-04-30 | 277.55 |
| 2002-05-01 | 279.82 |
| 2002-05-02 | 284.35 |
| 2002-05-03 | 285.91 |
| 2002-05-06 | 285.76 |
| 2002-05-07 | 284.62 |
| 2002-05-08 | 284.24 |
| 2002-05-09 | 284.98 |
| 2002-05-10 | 285.78 |
| 2002-05-13 | 287.59 |
| 2002-05-14 | 284.84 |
| 2002-05-15 | 284.75 |
| 2002-05-16 | 284.54 |
| 2002-05-17 | 284.71 |
| 2002-05-20 | 285.91 |
| 2002-05-21 | 284.24 |
| 2002-05-22 | 283.71 |
| 2002-05-23 | 282.71 |
| 2002-05-24 | 284.29 |
| 2002-05-27 | . |
| 2002-05-28 | 280.32 |
| 2002-05-29 | 278.93 |
| 2002-05-30 | 280.06 |
| 2002-05-31 | 281.40 |
| 2002-06-03 | 281.10 |
| 2002-06-04 | 281.42 |
| 2002-06-05 | 279.44 |
| 2002-06-06 | 281.39 |
| 2002-06-07 | 283.41 |
| 2002-06-10 | 283.92 |
| 2002-06-11 | 286.13 |
| 2002-06-12 | 285.95 |
| 2002-06-13 | 285.72 |
| 2002-06-14 | 276.88 |
| 2002-06-17 | 282.11 |
| 2002-06-18 | 280.92 |
| 2002-06-19 | 279.84 |
| 2002-06-20 | 280.79 |
| 2002-06-21 | 281.20 |
| 2002-06-24 | 278.64 |
| 2002-06-25 | 281.00 |
| 2002-06-26 | 281.39 |
| 2002-06-27 | 278.05 |
| 2002-06-28 | 280.58 |
| 2002-07-01 | 282.18 |
| 2002-07-02 | 280.30 |
| 2002-07-03 | 276.40 |
| 2002-07-04 | . |
| 2002-07-05 | 278.10 |
| 2002-07-08 | 283.85 |
| 2002-07-09 | 284.50 |
| 2002-07-10 | 279.62 |
| 2002-07-11 | 272.63 |
| 2002-07-12 | 267.95 |
| 2002-07-15 | 256.19 |
| 2002-07-16 | 253.80 |
| 2002-07-17 | 262.73 |
| 2002-07-18 | 263.72 |
| 2002-07-19 | 260.96 |
| 2002-07-22 | 253.51 |
| 2002-07-23 | 252.40 |
| 2002-07-24 | 248.11 |
| 2002-07-25 | 256.70 |
| 2002-07-26 | 255.87 |
| 2002-07-29 | 261.21 |
| 2002-07-30 | 261.83 |
| 2002-07-31 | 260.12 |
| 2002-08-01 | 248.35 |
| 2002-08-02 | 258.42 |
| 2002-08-05 | 255.83 |
| 2002-08-06 | 261.82 |
| 2002-08-07 | 263.44 |
| 2002-08-08 | 268.09 |
| 2002-08-09 | 271.98 |
| 2002-08-12 | 269.28 |
| 2002-08-13 | 273.50 |
| 2002-08-14 | 271.48 |
| 2002-08-15 | 278.07 |
| 2002-08-16 | 273.41 |
| 2002-08-19 | 278.35 |
| 2002-08-20 | 274.62 |
| 2002-08-21 | 274.84 |
| 2002-08-22 | 276.70 |
| 2002-08-23 | 273.48 |
| 2002-08-26 | 273.98 |
| 2002-08-27 | 277.90 |
| 2002-08-28 | 274.41 |
| 2002-08-29 | 275.27 |
| 2002-08-30 | 276.78 |
| 2002-09-02 | . |
| 2002-09-03 | 275.76 |
| 2002-09-04 | 278.06 |
| 2002-09-05 | 273.99 |
| 2002-09-06 | 275.21 |
| 2002-09-09 | 272.68 |
| 2002-09-10 | 277.67 |
| 2002-09-11 | 278.27 |
| 2002-09-12 | 273.29 |
| 2002-09-13 | 273.52 |
| 2002-09-16 | 271.57 |
| 2002-09-17 | 270.57 |
| 2002-09-18 | 267.03 |
| 2002-09-19 | 269.59 |
| 2002-09-20 | 274.20 |
| 2002-09-23 | 270.53 |
| 2002-09-24 | 265.24 |
| 2002-09-25 | 265.40 |
| 2002-09-26 | 267.99 |
| 2002-09-27 | 269.88 |
| 2002-09-30 | 270.22 |
| 2002-10-01 | 270.13 |
| 2002-10-02 | 276.92 |
| 2002-10-03 | 279.36 |
| 2002-10-04 | 278.64 |
| 2002-10-07 | 277.02 |
| 2002-10-08 | 273.16 |
| 2002-10-09 | 269.94 |
| 2002-10-10 | 269.01 |
| 2002-10-11 | 274.10 |
| 2002-10-14 | 271.11 |
| 2002-10-15 | 274.70 |
| 2002-10-16 | 269.73 |
| 2002-10-17 | 272.64 |
| 2002-10-18 | 266.81 |
| 2002-10-21 | 272.43 |
| 2002-10-22 | 277.43 |
| 2002-10-23 | 273.48 |
| 2002-10-24 | 281.49 |
| 2002-10-25 | 279.28 |
| 2002-10-28 | 275.82 |
| 2002-10-29 | 270.38 |
| 2002-10-30 | 273.62 |
| 2002-10-31 | 274.21 |
| 2002-11-01 | 273.78 |
| 2002-11-04 | 276.45 |
| 2002-11-05 | 275.84 |
| 2002-11-06 | 270.97 |
| 2002-11-07 | 274.31 |
| 2002-11-08 | 275.53 |
| 2002-11-11 | 274.39 |
| 2002-11-12 | 275.97 |
| 2002-11-13 | 269.78 |
| 2002-11-14 | 271.84 |
| 2002-11-15 | 274.29 |
| 2002-11-18 | 273.58 |
| 2002-11-19 | 273.38 |
| 2002-11-20 | 270.92 |
| 2002-11-21 | 271.02 |
| 2002-11-22 | 264.23 |
| 2002-11-25 | 261.27 |
| 2002-11-26 | 261.28 |
| 2002-11-27 | 262.68 |
| 2002-11-28 | . |
| 2002-11-29 | 260.48 |
| 2002-12-02 | 259.31 |
| 2002-12-03 | 257.55 |
| 2002-12-04 | 260.14 |
| 2002-12-05 | 263.92 |
| 2002-12-06 | 267.04 |
| 2002-12-09 | 264.50 |
| 2002-12-10 | 262.01 |
| 2002-12-11 | 266.35 |
| 2002-12-12 | 270.28 |
| 2002-12-13 | 273.46 |
| 2002-12-16 | 271.84 |
| 2002-12-17 | 271.55 |
| 2002-12-18 | 271.14 |
| 2002-12-19 | 275.88 |
| 2002-12-20 | 278.27 |
| 2002-12-23 | 280.97 |
| 2002-12-24 | 279.81 |
| 2002-12-25 | . |
| 2002-12-26 | 279.76 |
| 2002-12-27 | 275.52 |
| 2002-12-30 | 283.13 |
| 2002-12-31 | 288.03 |
| 2003-01-01 | . |
| 2003-01-02 | 284.01 |
| 2003-01-03 | 282.45 |
| 2003-01-06 | 282.97 |
| 2003-01-07 | 279.96 |
| 2003-01-08 | 277.00 |
| 2003-01-09 | 277.89 |
| 2003-01-10 | 278.99 |
| 2003-01-13 | 274.10 |
| 2003-01-14 | 278.39 |
| 2003-01-15 | 278.09 |
| 2003-01-16 | 282.13 |
| 2003-01-17 | 281.08 |
| 2003-01-20 | . |
| 2003-01-21 | 273.64 |
| 2003-01-22 | 272.53 |
| 2003-01-23 | 267.84 |
| 2003-01-24 | 271.06 |
| 2003-01-27 | 264.85 |
| 2003-01-28 | 264.64 |
| 2003-01-29 | 259.26 |
| 2003-01-30 | 266.61 |
| 2003-01-31 | 263.51 |
| 2003-02-03 | 265.50 |
| 2003-02-04 | 263.92 |
| 2003-02-05 | 267.99 |
| 2003-02-06 | 263.08 |
| 2003-02-07 | 261.59 |
| 2003-02-10 | 267.39 |
| 2003-02-11 | 274.35 |
| 2003-02-12 | 270.90 |
| 2003-02-13 | 264.04 |
| 2003-02-14 | 262.87 |
| 2003-02-17 | . |
| 2003-02-18 | 265.12 |
| 2003-02-19 | 262.03 |
| 2003-02-20 | 263.54 |
| 2003-02-21 | 267.51 |
| 2003-02-24 | 263.16 |
| 2003-02-25 | 257.26 |
| 2003-02-26 | 251.00 |
| 2003-02-27 | 247.85 |
| 2003-02-28 | 253.37 |
| 2003-03-03 | 255.86 |
| 2003-03-04 | 253.47 |
| 2003-03-05 | 253.51 |
| 2003-03-06 | 253.11 |
| 2003-03-07 | 248.22 |
| 2003-03-10 | 242.49 |
| 2003-03-11 | 250.68 |
| 2003-03-12 | 239.28 |
| 2003-03-13 | 248.60 |
| 2003-03-14 | 250.01 |
| 2003-03-17 | 258.85 |
| 2003-03-18 | 252.67 |
| 2003-03-19 | 253.11 |
| 2003-03-20 | 252.21 |
| 2003-03-21 | 260.88 |
| 2003-03-24 | 256.23 |
| 2003-03-25 | 257.79 |
| 2003-03-26 | 259.70 |
| 2003-03-27 | 256.63 |
| 2003-03-28 | 255.31 |
| 2003-03-31 | 251.53 |
| 2003-04-01 | 255.92 |
| 2003-04-02 | 258.89 |
| 2003-04-03 | 258.56 |
| 2003-04-04 | 262.20 |
| 2003-04-07 | 265.43 |
| 2003-04-08 | 261.59 |
| 2003-04-09 | 262.99 |
| 2003-04-10 | 264.30 |
| 2003-04-11 | 264.10 |
| 2003-04-14 | 265.60 |
| 2003-04-15 | 268.44 |
| 2003-04-16 | 268.44 |
| 2003-04-17 | 272.44 |
| 2003-04-18 | . |
| 2003-04-21 | 269.86 |
| 2003-04-22 | 274.64 |
| 2003-04-23 | 272.20 |
| 2003-04-24 | 272.31 |
| 2003-04-25 | 268.80 |
| 2003-04-28 | 273.05 |
| 2003-04-29 | 267.42 |
| 2003-04-30 | 270.16 |
| 2003-05-01 | 271.48 |
| 2003-05-02 | 271.58 |
| 2003-05-05 | 272.09 |
| 2003-05-06 | 275.30 |
| 2003-05-07 | 267.28 |
| 2003-05-08 | 270.92 |
| 2003-05-09 | 272.79 |
| 2003-05-12 | 274.37 |
| 2003-05-13 | 275.65 |
| 2003-05-14 | 278.28 |
| 2003-05-15 | 280.86 |
| 2003-05-16 | 283.35 |
| 2003-05-19 | 281.65 |
| 2003-05-20 | 286.98 |
| 2003-05-21 | 284.36 |
| 2003-05-22 | 284.65 |
| 2003-05-23 | 283.97 |
| 2003-05-26 | . |
| 2003-05-27 | 286.00 |
| 2003-05-28 | 286.20 |
| 2003-05-29 | 288.37 |
| 2003-05-30 | 280.74 |
| 2003-06-02 | 285.21 |
| 2003-06-03 | 283.06 |
| 2003-06-04 | 281.99 |
| 2003-06-05 | 285.77 |
| 2003-06-06 | 287.97 |
| 2003-06-09 | 286.69 |
| 2003-06-10 | 286.52 |
| 2003-06-11 | 290.68 |
| 2003-06-12 | 286.60 |
| 2003-06-13 | 286.40 |
| 2003-06-16 | 291.58 |
| 2003-06-17 | 296.32 |
| 2003-06-18 | 293.86 |
| 2003-06-19 | 291.20 |
| 2003-06-20 | 292.10 |
| 2003-06-23 | 286.82 |
| 2003-06-24 | 284.86 |
| 2003-06-25 | 287.24 |
| 2003-06-26 | 285.65 |
| 2003-06-27 | 284.16 |
| 2003-06-30 | 285.04 |
| 2003-07-01 | 284.74 |
| 2003-07-02 | 283.50 |
| 2003-07-03 | 285.18 |
| 2003-07-04 | . |
| 2003-07-07 | 283.17 |
| 2003-07-08 | 277.36 |
| 2003-07-09 | 274.45 |
| 2003-07-10 | 274.44 |
| 2003-07-11 | 277.54 |
| 2003-07-14 | 277.37 |
| 2003-07-15 | 270.08 |
| 2003-07-16 | 265.91 |
| 2003-07-17 | 264.20 |
| 2003-07-18 | 264.21 |
| 2003-07-21 | 268.48 |
| 2003-07-22 | 272.80 |
| 2003-07-23 | 274.10 |
| 2003-07-24 | 277.54 |
| 2003-07-25 | 275.18 |
| 2003-07-28 | 272.64 |
| 2003-07-29 | 273.79 |
| 2003-07-30 | 272.68 |
| 2003-07-31 | 268.80 |
| 2003-08-01 | 267.88 |
| 2003-08-04 | 267.65 |
| 2003-08-05 | 267.05 |
| 2003-08-06 | 265.27 |
| 2003-08-07 | 269.51 |
| 2003-08-08 | 269.96 |
| 2003-08-11 | 269.05 |
| 2003-08-12 | 268.36 |
| 2003-08-13 | 269.76 |
| 2003-08-14 | 272.21 |
| 2003-08-15 | 266.65 |
| 2003-08-18 | 267.08 |
| 2003-08-19 | 266.47 |
| 2003-08-20 | 270.73 |
| 2003-08-21 | 268.27 |
| 2003-08-22 | 266.87 |
| 2003-08-25 | 267.09 |
| 2003-08-26 | 263.92 |
| 2003-08-27 | 264.18 |
| 2003-08-28 | 264.59 |
| 2003-08-29 | 263.12 |
| 2003-09-01 | . |
| 2003-09-02 | 263.36 |
| 2003-09-03 | 259.53 |
| 2003-09-04 | 261.99 |
| 2003-09-05 | 264.33 |
| 2003-09-08 | 265.58 |
| 2003-09-09 | 263.92 |
| 2003-09-10 | 266.81 |
| 2003-09-11 | 271.12 |
| 2003-09-12 | 270.64 |
| 2003-09-15 | 273.41 |
| 2003-09-16 | 271.71 |
| 2003-09-17 | 273.76 |
| 2003-09-18 | 277.68 |
| 2003-09-19 | 280.07 |
| 2003-09-22 | 279.75 |
| 2003-09-23 | 282.56 |
| 2003-09-24 | 286.25 |
| 2003-09-25 | 287.34 |
| 2003-09-26 | 283.19 |
| 2003-09-29 | 281.61 |
| 2003-09-30 | 278.91 |
| 2003-10-01 | 284.53 |
| 2003-10-02 | 285.84 |
| 2003-10-03 | 285.11 |
| 2003-10-06 | 287.95 |
| 2003-10-07 | 286.56 |
| 2003-10-08 | 283.32 |
| 2003-10-09 | 281.68 |
| 2003-10-10 | 281.50 |
| 2003-10-13 | 283.03 |
| 2003-10-14 | 282.10 |
| 2003-10-15 | 283.89 |
| 2003-10-16 | 284.06 |
| 2003-10-17 | 282.77 |
| 2003-10-20 | 282.61 |
| 2003-10-21 | 282.13 |
| 2003-10-22 | 284.15 |
| 2003-10-23 | 285.85 |
| 2003-10-24 | 289.27 |
| 2003-10-27 | 288.18 |
| 2003-10-28 | 288.06 |
| 2003-10-29 | 287.70 |
| 2003-10-30 | 289.16 |
| 2003-10-31 | 285.79 |
| 2003-11-03 | 287.70 |
| 2003-11-04 | 287.03 |
| 2003-11-05 | 289.42 |
| 2003-11-06 | 285.99 |
| 2003-11-07 | 288.61 |
| 2003-11-10 | 290.06 |
| 2003-11-11 | 287.09 |
| 2003-11-12 | 289.01 |
| 2003-11-13 | 288.32 |
| 2003-11-14 | 289.44 |
| 2003-11-17 | 291.78 |
| 2003-11-18 | 295.34 |
| 2003-11-19 | 298.87 |
| 2003-11-20 | 302.44 |
| 2003-11-21 | 301.05 |
| 2003-11-24 | 300.92 |
| 2003-11-25 | 301.43 |
| 2003-11-26 | 301.78 |
| 2003-11-27 | . |
| 2003-11-28 | 303.97 |
| 2003-12-01 | 306.21 |
| 2003-12-02 | 305.32 |
| 2003-12-03 | 304.95 |
| 2003-12-04 | 306.73 |
| 2003-12-05 | 306.55 |
| 2003-12-08 | 308.11 |
| 2003-12-09 | 311.10 |
| 2003-12-10 | 308.69 |
| 2003-12-11 | 310.65 |
| 2003-12-12 | 315.29 |
| 2003-12-15 | 318.46 |
| 2003-12-16 | 321.38 |
| 2003-12-17 | 325.92 |
| 2003-12-18 | 325.25 |
| 2003-12-19 | 324.50 |
| 2003-12-22 | 323.15 |
| 2003-12-23 | 326.85 |
| 2003-12-24 | 328.63 |
| 2003-12-25 | . |
| 2003-12-26 | 328.99 |
| 2003-12-29 | 327.06 |
| 2003-12-30 | 329.93 |
| 2003-12-31 | 332.35 |
| 2004-01-01 | . |
| 2004-01-02 | 334.65 |
| 2004-01-05 | 336.28 |
| 2004-01-06 | 335.99 |
| 2004-01-07 | 333.18 |
| 2004-01-08 | 332.89 |
| 2004-01-09 | 337.68 |
| 2004-01-12 | 339.24 |
| 2004-01-13 | 333.51 |
| 2004-01-14 | 331.07 |
| 2004-01-15 | 329.29 |
| 2004-01-16 | 325.75 |
| 2004-01-19 | . |
| 2004-01-20 | 327.70 |
| 2004-01-21 | 333.55 |
| 2004-01-22 | 332.09 |
| 2004-01-23 | 330.38 |
| 2004-01-26 | 324.59 |
| 2004-01-27 | 321.17 |
| 2004-01-28 | 330.13 |
| 2004-01-29 | 327.63 |
| 2004-01-30 | 326.45 |
| 2004-02-02 | 328.59 |
| 2004-02-03 | 336.13 |
| 2004-02-04 | 334.47 |
| 2004-02-05 | 336.57 |
| 2004-02-06 | 338.04 |
| 2004-02-09 | 343.00 |
| 2004-02-10 | 343.75 |
| 2004-02-11 | 343.06 |
| 2004-02-12 | 345.66 |
| 2004-02-13 | 351.28 |
| 2004-02-16 | . |
| 2004-02-17 | 359.70 |
| 2004-02-18 | 362.33 |
| 2004-02-19 | 360.52 |
| 2004-02-20 | 355.64 |
| 2004-02-23 | 356.63 |
| 2004-02-24 | 358.95 |
| 2004-02-25 | 359.31 |
| 2004-02-26 | 356.22 |
| 2004-02-27 | 357.35 |
| 2004-03-01 | 367.67 |
| 2004-03-02 | 358.75 |
| 2004-03-03 | 351.32 |
| 2004-03-04 | 358.15 |
| 2004-03-05 | 362.35 |
| 2004-03-08 | 361.45 |
| 2004-03-09 | 361.50 |
| 2004-03-10 | 357.34 |
| 2004-03-11 | 350.18 |
| 2004-03-12 | 345.74 |
| 2004-03-15 | 344.41 |
| 2004-03-16 | 350.66 |
| 2004-03-17 | 354.72 |
| 2004-03-18 | 358.94 |
| 2004-03-19 | 363.54 |
| 2004-03-22 | 362.15 |
| 2004-03-23 | 359.12 |
| 2004-03-24 | 353.21 |
| 2004-03-25 | 349.13 |
| 2004-03-26 | 349.58 |
| 2004-03-29 | 354.60 |
| 2004-03-30 | 358.64 |
| 2004-03-31 | 362.64 |
| 2004-04-01 | 369.12 |
| 2004-04-02 | 364.95 |
| 2004-04-05 | 359.49 |
| 2004-04-06 | 361.07 |
| 2004-04-07 | 359.76 |
| 2004-04-08 | 362.81 |
| 2004-04-09 | . |
| 2004-04-12 | 362.81 |
| 2004-04-13 | 356.96 |
| 2004-04-14 | 350.83 |
| 2004-04-15 | 350.61 |
| 2004-04-16 | 361.89 |
| 2004-04-19 | 363.16 |
| 2004-04-20 | 360.40 |
| 2004-04-21 | 352.66 |
| 2004-04-22 | 353.47 |
| 2004-04-23 | 352.99 |
| 2004-04-26 | 356.80 |
| 2004-04-27 | 355.08 |
| 2004-04-28 | 350.54 |
| 2004-04-29 | 352.36 |
| 2004-04-30 | 348.17 |
| 2004-05-03 | 348.43 |
| 2004-05-04 | 356.86 |
| 2004-05-05 | 358.54 |
| 2004-05-06 | 355.36 |
| 2004-05-07 | 354.02 |
| 2004-05-10 | 346.57 |
| 2004-05-11 | 343.95 |
| 2004-05-12 | 346.00 |
| 2004-05-13 | 346.15 |
| 2004-05-14 | 346.32 |
| 2004-05-17 | 348.84 |
| 2004-05-18 | 347.49 |
| 2004-05-19 | 353.63 |
| 2004-05-20 | 347.54 |
| 2004-05-21 | 350.09 |
| 2004-05-24 | 349.86 |
| 2004-05-25 | 356.44 |
| 2004-05-26 | 357.48 |
| 2004-05-27 | 364.84 |
| 2004-05-28 | 361.54 |
| 2004-05-31 | . |
| 2004-06-01 | 361.81 |
| 2004-06-02 | 364.42 |
| 2004-06-03 | 368.61 |
| 2004-06-04 | 367.63 |
| 2004-06-07 | 369.87 |
| 2004-06-08 | 365.90 |
| 2004-06-09 | 366.45 |
| 2004-06-10 | 367.21 |
| 2004-06-11 | . |
| 2004-06-14 | 360.57 |
| 2004-06-15 | 364.64 |
| 2004-06-16 | 367.97 |
| 2004-06-17 | 367.44 |
| 2004-06-18 | 368.88 |
| 2004-06-21 | 370.81 |
| 2004-06-22 | 371.59 |
| 2004-06-23 | 370.35 |
| 2004-06-24 | 366.98 |
| 2004-06-25 | 369.43 |
| 2004-06-28 | 370.61 |
| 2004-06-29 | 365.24 |
| 2004-06-30 | 364.96 |
| 2004-07-01 | 368.16 |
| 2004-07-02 | 371.98 |
| 2004-07-05 | . |
| 2004-07-06 | 375.39 |
| 2004-07-07 | 377.28 |
| 2004-07-08 | 379.36 |
| 2004-07-09 | 382.61 |
| 2004-07-12 | 384.51 |
| 2004-07-13 | 385.44 |
| 2004-07-14 | 385.00 |
| 2004-07-15 | 383.62 |
| 2004-07-16 | 390.09 |
| 2004-07-19 | 392.26 |
| 2004-07-20 | 387.15 |
| 2004-07-21 | 383.35 |
| 2004-07-22 | 381.92 |
| 2004-07-23 | 378.51 |
| 2004-07-26 | 378.02 |
| 2004-07-27 | 376.57 |
| 2004-07-28 | 375.37 |
| 2004-07-29 | 374.92 |
| 2004-07-30 | 377.11 |
| 2004-08-02 | 377.11 |
| 2004-08-03 | 382.73 |
| 2004-08-04 | 383.96 |
| 2004-08-05 | 385.60 |
| 2004-08-06 | 389.88 |
| 2004-08-09 | 386.92 |
| 2004-08-10 | 390.96 |
| 2004-08-11 | 389.98 |
| 2004-08-12 | 391.61 |
| 2004-08-13 | 392.91 |
| 2004-08-16 | 392.42 |
| 2004-08-17 | 388.60 |
| 2004-08-18 | 387.80 |
| 2004-08-19 | 389.60 |
| 2004-08-20 | 388.97 |
| 2004-08-23 | 388.13 |
| 2004-08-24 | 385.85 |
| 2004-08-25 | 388.39 |
| 2004-08-26 | 391.01 |
| 2004-08-27 | 395.18 |
| 2004-08-30 | 395.07 |
| 2004-08-31 | 395.76 |
| 2004-09-01 | 399.00 |
| 2004-09-02 | 397.20 |
| 2004-09-03 | 392.24 |
| 2004-09-06 | . |
| 2004-09-07 | 389.69 |
| 2004-09-08 | 391.01 |
| 2004-09-09 | 390.83 |
| 2004-09-10 | 394.57 |
| 2004-09-13 | 393.86 |
| 2004-09-14 | 395.73 |
| 2004-09-15 | 388.66 |
| 2004-09-16 | 394.25 |
| 2004-09-17 | 396.99 |
| 2004-09-20 | 394.15 |
| 2004-09-21 | 396.75 |
| 2004-09-22 | 394.46 |
| 2004-09-23 | 396.25 |
| 2004-09-24 | 398.32 |
| 2004-09-27 | 396.96 |
| 2004-09-28 | 400.33 |
| 2004-09-29 | 401.91 |
| 2004-09-30 | 406.45 |
| 2004-10-01 | 407.13 |
| 2004-10-04 | 402.96 |
| 2004-10-05 | 403.25 |
| 2004-10-06 | 402.84 |
| 2004-10-07 | 402.43 |
| 2004-10-08 | 404.42 |
| 2004-10-11 | 404.69 |
| 2004-10-12 | 403.73 |
| 2004-10-13 | 404.30 |
| 2004-10-14 | 403.43 |
| 2004-10-15 | 403.87 |
| 2004-10-18 | 403.06 |
| 2004-10-19 | 408.52 |
| 2004-10-20 | 409.95 |
| 2004-10-21 | 408.71 |
| 2004-10-22 | 409.39 |
| 2004-10-25 | 410.12 |
| 2004-10-26 | 413.09 |
| 2004-10-27 | 420.75 |
| 2004-10-28 | 421.07 |
| 2004-10-29 | 419.55 |
| 2004-11-01 | 424.79 |
| 2004-11-02 | 425.99 |
| 2004-11-03 | 427.57 |
| 2004-11-04 | 426.55 |
| 2004-11-05 | 424.92 |
| 2004-11-08 | 426.98 |
| 2004-11-09 | 424.89 |
| 2004-11-10 | 417.70 |
| 2004-11-11 | 414.95 |
| 2004-11-12 | 412.09 |
| 2004-11-15 | 411.76 |
| 2004-11-16 | 413.13 |
| 2004-11-17 | 414.28 |
| 2004-11-18 | 419.39 |
| 2004-11-19 | 422.07 |
| 2004-11-22 | 424.59 |
| 2004-11-23 | 430.15 |
| 2004-11-24 | 428.85 |
| 2004-11-25 | . |
| 2004-11-26 | 435.51 |
| 2004-11-29 | 436.95 |
| 2004-11-30 | 439.09 |
| 2004-12-01 | 446.13 |
| 2004-12-02 | 453.10 |
| 2004-12-03 | 457.30 |
| 2004-12-06 | 456.45 |
| 2004-12-07 | 457.37 |
| 2004-12-08 | 455.59 |
| 2004-12-09 | 449.40 |
| 2004-12-10 | 439.65 |
| 2004-12-13 | 445.79 |
| 2004-12-14 | 443.93 |
| 2004-12-15 | 451.65 |
| 2004-12-16 | 447.98 |
| 2004-12-17 | 448.25 |
| 2004-12-20 | 456.26 |
| 2004-12-21 | 450.65 |
| 2004-12-22 | 451.97 |
| 2004-12-23 | 456.32 |
| 2004-12-24 | . |
| 2004-12-27 | 460.41 |
| 2004-12-28 | 459.28 |
| 2004-12-29 | 458.28 |
| 2004-12-30 | 461.66 |
| 2004-12-31 | 460.86 |
| 2005-01-03 | 456.84 |
| 2005-01-04 | 454.49 |
| 2005-01-05 | 457.22 |
| 2005-01-06 | 451.53 |
| 2005-01-07 | 448.38 |
| 2005-01-10 | 447.14 |
| 2005-01-11 | 447.54 |
| 2005-01-12 | 452.29 |
| 2005-01-13 | 450.72 |
| 2005-01-14 | 448.51 |
| 2005-01-17 | . |
| 2005-01-18 | 451.37 |
| 2005-01-19 | 455.51 |
| 2005-01-20 | 454.99 |
| 2005-01-21 | 454.62 |
| 2005-01-24 | 456.50 |
| 2005-01-25 | 453.57 |
| 2005-01-26 | 455.32 |
| 2005-01-27 | 457.01 |
#2005-01-28| 455.46
#2005-01-31| 458.81
#2005-02-01| 463.03
#2005-02-02| 465.21
#2005-02-03| 464.11
#2005-02-04| 473.18
#2005-02-07| 463.61
#2005-02-08| 461.15
#2005-02-09| 465.56
#2005-02-10| 466.03
#2005-02-11| 472.15
#2005-02-14| 477.26
#2005-02-15| 483.83
#2005-02-16| 483.92
#2005-02-17| 482.88
#2005-02-18| 479.96
#2005-02-21| .
#2005-02-22| 468.07
#2005-02-23| 462.38
#2005-02-24| 458.89
#2005-02-25| 460.50
#2005-02-28| 463.72
#2005-03-01| 468.01
#2005-03-02| 456.82
#2005-03-03| 450.27
#2005-03-04| 463.83
#2005-03-07| 460.82
#2005-03-08| 459.23
#2005-03-09| 452.50
#2005-03-10| 454.96
#2005-03-11| 454.26
#2005-03-14| 449.31
#2005-03-15| 454.24
#2005-03-16| 451.98
#2005-03-17| 455.52
#2005-03-18| 451.17
#2005-03-21| 444.27
#2005-03-22| 451.24
#2005-03-23| 441.02
#2005-03-24| 444.77
#2005-03-25| .
#2005-03-28| 443.76
#2005-03-29| 446.25
#2005-03-30| 449.28
#2005-03-31| 449.20
#2005-04-01| 447.95
#2005-04-04| 445.62
#2005-04-05| 455.17
#2005-04-06| 456.43
#2005-04-07| 457.91
#2005-04-08| 457.34
#2005-04-11| 461.37
#2005-04-12| 460.78
#2005-04-13| 464.74
#2005-04-14| 460.29
#2005-04-15| 464.72
#2005-04-18| 458.67
#2005-04-19| 463.15
#2005-04-20| 460.45
#2005-04-21| 462.68
#2005-04-22| 466.70
#2005-04-25| 466.32
#2005-04-26| 460.48
#2005-04-27| 463.21
#2005-04-28| 470.13
#2005-04-29| 469.67
#2005-05-02| 465.53
#2005-05-03| 464.48
#2005-05-04| 463.33
#2005-05-05| 468.93
#2005-05-06| 463.93
#2005-05-09| 464.18
#2005-05-10| 466.59
#2005-05-11| 465.12
#2005-05-12| 463.47
#2005-05-13| 464.80
#2005-05-16| 455.79
#2005-05-17| 458.81
#2005-05-18| 461.64
#2005-05-19| 463.42
#2005-05-20| 461.07
#2005-05-23| 465.05
#2005-05-24| 467.06
#2005-05-25| 469.47
#2005-05-26| 473.60
#2005-05-27| 473.16
#2005-05-30| .
#2005-05-31| 469.12
#2005-06-01| 471.33
#2005-06-02| 470.10
#2005-06-03| 470.83
#2005-06-06| 471.71
#2005-06-07| 475.38
#2005-06-08| 477.63
#2005-06-09| 470.78
#2005-06-10| 471.58
#2005-06-13| 471.81
#2005-06-14| 470.18
#2005-06-15| 461.40
#2005-06-16| 464.25
#2005-06-17| 468.70
#2005-06-20| 468.35
#2005-06-21| 472.48
#2005-06-22| 471.17
#2005-06-23| 471.98
#2005-06-24| 474.01
#2005-06-27| 473.82
#2005-06-28| 475.07
#2005-06-29| 473.81
#2005-06-30| 473.23
#2005-07-01| 469.28
#2005-07-04| .
#2005-07-05| 457.82
#2005-07-06| 455.85
#2005-07-07| 446.23
#2005-07-08| 446.44
#2005-07-11| 453.85
#2005-07-12| 457.79
#2005-07-13| 448.66
#2005-07-14| 449.10
#2005-07-15| 445.46
#2005-07-18| 443.58
#2005-07-19| 437.03
#2005-07-20| 436.85
#2005-07-21| 446.21
#2005-07-22| 445.93
#2005-07-25| 448.62
#2005-07-26| 448.61
#2005-07-27| 450.62
#2005-07-28| 449.73
#2005-07-29| 454.70
#2005-08-01| 455.47
#2005-08-02| 460.22
#2005-08-03| 462.33
#2005-08-04| 460.22
#2005-08-05| 461.66
#2005-08-08| 463.55
#2005-08-09| 461.23
#2005-08-10| 468.79
#2005-08-11| 467.89
#2005-08-12| 466.99
#2005-08-15| 466.86
#2005-08-16| 466.42
#2005-08-17| 463.44
#2005-08-18| 461.19
#2005-08-19| 464.56
#2005-08-22| 466.57
#2005-08-23| 466.07
#2005-08-24| 473.35
#2005-08-25| 475.94
#2005-08-26| 476.37
#2005-08-29| 474.83
#2005-08-30| 466.85
#2005-08-31| 474.50
#2005-09-01| 483.72
#2005-09-02| 493.56
#2005-09-05| .
#2005-09-06| 513.95
#2005-09-07| 509.72
#2005-09-08| 506.69
#2005-09-09| 504.13
#2005-09-12| 501.12
#2005-09-13| 498.02
#2005-09-14| 500.30
#2005-09-15| 491.59
#2005-09-16| 491.63
#2005-09-19| 492.62
#2005-09-20| 491.83
#2005-09-21| 490.76
#2005-09-22| 484.83
#2005-09-23| 483.14
#2005-09-26| 481.66
#2005-09-27| 479.80
#2005-09-28| 478.21
#2005-09-29| 471.78
#2005-09-30| 474.42
#2005-10-03| 472.81
#2005-10-04| 477.43
#2005-10-05| 474.33
#2005-10-06| 471.12
#2005-10-07| 469.43
#2005-10-10| 468.85
#2005-10-11| 465.06
#2005-10-12| 461.85
#2005-10-13| 453.51
#2005-10-14| 458.91
#2005-10-17| 454.98
#2005-10-18| 452.55
#2005-10-19| 449.68
#2005-10-20| 449.38
#2005-10-21| 450.68
#2005-10-24| 454.67
#2005-10-25| 456.47
#2005-10-26| 450.30
#2005-10-27| 450.68
#2005-10-28| 456.47
#2005-10-31| 459.03
#2005-11-01| 456.25
#2005-11-02| 463.77
#2005-11-03| 465.85
#2005-11-04| 459.20
#2005-11-07| 461.73
#2005-11-08| 454.85
#2005-11-09| 455.93
#2005-11-10| 460.88
#2005-11-11| 463.22
#2005-11-14| 464.92
#2005-11-15| 462.52
#2005-11-16| 459.74
#2005-11-17| 461.80
#2005-11-18| 460.33
#2005-11-21| 463.70
#2005-11-22| 461.82
#2005-11-23| 465.99
#2005-11-24| .
#2005-11-25| 465.14
#2005-11-28| 460.99
#2005-11-29| 459.52
#2005-11-30| 459.13
#2005-12-01| 463.33
#2005-12-02| 465.08
#2005-12-05| 465.17
#2005-12-06| 468.26
#2005-12-07| 466.14
#2005-12-08| 476.14
#2005-12-09| 474.84
#2005-12-12| 484.61
#2005-12-13| 488.93
#2005-12-14| 487.87
#2005-12-15| 480.50
#2005-12-16| 489.71
#2005-12-19| 486.34
#2005-12-20| 490.39
#2005-12-21| 490.07
#2005-12-22| 491.22
#2005-12-23| 486.66
#2005-12-26| .
#2005-12-27| 486.52
#2005-12-28| 489.78
#2005-12-29| 488.14
#2005-12-30| 485.10
#2006-01-02| .
#2006-01-03| 493.01
#2006-01-04| 497.70
#2006-01-05| 492.60
#2006-01-06| 494.94
#2006-01-09| 488.94
#2006-01-10| 491.22
#2006-01-11| 492.44
#2006-01-12| 493.97
#2006-01-13| 494.73
#2006-01-16| .
#2006-01-17| 497.97
#2006-01-18| 506.70
#2006-01-19| 511.60
#2006-01-20| 508.47
#2006-01-23| 513.18
#2006-01-24| 511.13
#2006-01-25| 516.56
#2006-01-26| 517.23
#2006-01-27| 516.67
#2006-01-30| 519.46
#2006-01-31| 519.14
#2006-02-01| 524.12
#2006-02-02| 537.93
#2006-02-03| 532.87
#2006-02-06| 528.47
#2006-02-07| 523.45
#2006-02-08| 531.56
#2006-02-09| 528.29
#2006-02-10| 529.70
#2006-02-13| 528.83
#2006-02-14| 521.19
#2006-02-15| 526.23
#2006-02-16| 525.59
#2006-02-17| 526.86
#2006-02-20| .
#2006-02-21| 537.11
#2006-02-22| 540.96
#2006-02-23| 537.61
#2006-02-24| 543.77
#2006-02-27| 546.95
#2006-02-28| 540.98
#2006-03-01| 543.97
#2006-03-02| 541.35
#2006-03-03| 540.34
#2006-03-06| 542.97
#2006-03-07| 535.73
#2006-03-08| 528.92
#2006-03-09| 529.73
#2006-03-10| 531.81
#2006-03-13| 535.75
#2006-03-14| 540.24
#2006-03-15| 543.70
#2006-03-16| 547.38
#2006-03-17| 545.87
#2006-03-20| 544.11
#2006-03-21| 543.54
#2006-03-22| 541.12
#2006-03-23| 533.61
#2006-03-24| 537.98
#2006-03-27| 535.46
#2006-03-28| 527.20
#2006-03-29| 524.60
#2006-03-30| 530.77
#2006-03-31| 521.39
#2006-04-03| 523.68
#2006-04-04| 533.19
#2006-04-05| 531.93
#2006-04-06| 536.50
#2006-04-07| 524.99
#2006-04-10| 526.24
#2006-04-11| 521.38
#2006-04-12| 522.01
#2006-04-13| 522.84
#2006-04-14| .
#2006-04-17| 529.17
#2006-04-18| 531.10
#2006-04-19| 545.81
#2006-04-20| 544.91
#2006-04-21| 550.45
#2006-04-24| 552.15
#2006-04-25| 551.74
#2006-04-26| 555.14
#2006-04-27| 553.08
#2006-04-28| 557.03
#2006-05-01| 561.39
#2006-05-02| 566.11
#2006-05-03| 565.16
#2006-05-04| 571.05
#2006-05-05| 575.72
#2006-05-08| 574.92
#2006-05-09| 576.69
#2006-05-10| 575.99
#2006-05-11| 571.97
#2006-05-12| 565.78
#2006-05-15| 565.35
#2006-05-16| 569.44
#2006-05-17| 556.13
#2006-05-18| 556.92
#2006-05-19| 548.65
#2006-05-22| 547.32
#2006-05-23| 558.73
#2006-05-24| 552.04
#2006-05-25| 560.96
#2006-05-26| 568.24
#2006-05-29| .
#2006-05-30| 565.96
#2006-05-31| 573.35
#2006-06-01| 573.43
#2006-06-02| 580.09
#2006-06-05| 577.61
#2006-06-06| 572.87
#2006-06-07| 576.16
#2006-06-08| 564.46
#2006-06-09| 567.62
#2006-06-12| 565.37
#2006-06-13| 554.04
#2006-06-14| 557.54
#2006-06-15| 565.25
#2006-06-16| 565.64
#2006-06-19| 562.16
#2006-06-20| 568.79
#2006-06-21| 573.16
#2006-06-22| 565.59
#2006-06-23| 560.58
#2006-06-26| 556.40
#2006-06-27| 554.97
#2006-06-28| 554.34
#2006-06-29| 557.09
#2006-06-30| 574.22
#2006-07-03| 573.87
#2006-07-04| .
#2006-07-05| 570.88
#2006-07-06| 577.28
#2006-07-07| 582.91
#2006-07-10| 579.77
#2006-07-11| 575.91
#2006-07-12| 570.02
#2006-07-13| 571.46
#2006-07-14| 564.94
#2006-07-17| 563.22
#2006-07-18| 571.93
#2006-07-19| 580.43
#2006-07-20| 581.15
#2006-07-21| 584.43
#2006-07-24| 591.25
#2006-07-25| 591.00
#2006-07-26| 595.81
#2006-07-27| 605.14
#2006-07-28| 609.58
#2006-07-31| 608.52
#2006-08-01| 604.87
#2006-08-02| 613.68
#2006-08-03| 610.94
#2006-08-04| 620.76
#2006-08-07| 618.33
#2006-08-08| 619.33
#2006-08-09| 626.43
#2006-08-10| 624.36
#2006-08-11| 628.87
#2006-08-14| 635.65
#2006-08-15| 638.58
#2006-08-16| 634.86
#2006-08-17| 629.75
#2006-08-18| 623.70
#2006-08-21| 630.16
#2006-08-22| 622.70
#2006-08-23| 623.28
#2006-08-24| 629.21
#2006-08-25| 626.00
#2006-08-28| 629.65
#2006-08-29| 632.33
#2006-08-30| 637.29
#2006-08-31| 636.24
#2006-09-01| 643.53
#2006-09-04| .
#2006-09-05| 644.08
#2006-09-06| 635.00
#2006-09-07| 632.70
#2006-09-08| 632.35
#2006-09-11| 629.92
#2006-09-12| 640.35
#2006-09-13| 636.68
#2006-09-14| 647.72
#2006-09-15| 646.95
#2006-09-18| 646.96
#2006-09-19| 649.43
#2006-09-20| 652.24
#2006-09-21| 655.52
#2006-09-22| 649.88
#2006-09-25| 650.11
#2006-09-26| 656.91
#2006-09-27| 665.00
#2006-09-28| 662.73
#2006-09-29| 659.35
#2006-10-02| 672.92
#2006-10-03| 674.28
#2006-10-04| 672.08
#2006-10-05| 671.83
#2006-10-06| 674.17
#2006-10-09| 669.34
#2006-10-10| 665.94
#2006-10-11| 664.16
#2006-10-12| 666.95
#2006-10-13| 665.96
#2006-10-16| 672.23
#2006-10-17| 668.59
#2006-10-18| 669.22
#2006-10-19| 669.65
#2006-10-20| 675.20
#2006-10-23| 667.88
#2006-10-24| 669.52
#2006-10-25| 669.65
#2006-10-26| 668.92
#2006-10-27| 677.23
#2006-10-30| 680.69
#2006-10-31| 678.38
#2006-11-01| 680.33
#2006-11-02| 682.26
#2006-11-03| 675.97
#2006-11-06| 681.80
#2006-11-07| 687.81
#2006-11-08| 702.61
#2006-11-09| 704.86
#2006-11-10| 708.59
#2006-11-13| 709.00
#2006-11-14| 705.91
#2006-11-15| 709.23
#2006-11-16| 728.01
#2006-11-17| 720.63
#2006-11-20| 723.72
#2006-11-21| 731.17
#2006-11-22| 728.89
#2006-11-23| .
#2006-11-24| 739.62
#2006-11-27| 729.80
#2006-11-28| 728.62
#2006-11-29| 733.54
#2006-11-30| 731.01
#2006-12-01| 744.87
#2006-12-04| 749.33
#2006-12-05| 750.33
#2006-12-06| 753.84
#2006-12-07| 756.95
#2006-12-08| 760.88
#2006-12-11| 755.91
#2006-12-12| 753.00
#2006-12-13| 768.14
#2006-12-14| 773.62
#2006-12-15| 769.93
#2006-12-18| 770.67
#2006-12-19| 779.71
#2006-12-20| 772.31
#2006-12-21| 767.44
#2006-12-22| 776.39
#2006-12-25| .
#2006-12-26| 775.12
#2006-12-27| 776.85
#2006-12-28| 782.87
#2006-12-29| 773.66
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 778.46
#2007-01-04| 767.26
#2007-01-05| 740.48
#2007-01-08| 744.91
#2007-01-09| 741.61
#2007-01-10| 733.16
#2007-01-11| 747.52
#2007-01-12| 759.45
#2007-01-15| .
#2007-01-16| 767.59
#2007-01-17| 770.06
#2007-01-18| 773.22
#2007-01-19| 773.97
#2007-01-22| 775.85
#2007-01-23| 778.83
#2007-01-24| 783.12
#2007-01-25| 779.69
#2007-01-26| 774.54
#2007-01-29| 775.60
#2007-01-30| 779.21
#2007-01-31| 774.19
#2007-02-01| 791.14
#2007-02-02| 789.00
#2007-02-05| 785.02
#2007-02-06| 789.42
#2007-02-07| 793.18
#2007-02-08| 786.36
#2007-02-09| 790.96
#2007-02-12| 787.05
#2007-02-13| 781.31
#2007-02-14| 789.65
#2007-02-15| 787.58
#2007-02-16| 785.58
#2007-02-19| .
#2007-02-20| 779.58
#2007-02-21| 772.13
#2007-02-22| 787.23
#2007-02-23| 790.39
#2007-02-26| 798.88
#2007-02-27| 780.75
#2007-02-28| 765.71
#2007-03-01| 752.97
#2007-03-02| 758.66
#2007-03-05| 743.96
#2007-03-06| 744.15
#2007-03-07| 755.00
#2007-03-08| 762.55
#2007-03-09| 765.54
#2007-03-12| 758.71
#2007-03-13| 754.47
#2007-03-14| 741.25
#2007-03-15| 754.80
#2007-03-16| 763.75
#2007-03-19| 773.13
#2007-03-20| 785.10
#2007-03-21| 791.10
#2007-03-22| 795.36
#2007-03-23| 798.06
#2007-03-26| 790.99
#2007-03-27| 793.35
#2007-03-28| 794.62
#2007-03-29| 794.61
#2007-03-30| 806.00
#2007-04-02| 815.80
#2007-04-03| 830.09
#2007-04-04| 825.92
#2007-04-05| 825.47
#2007-04-06| .
#2007-04-09| 821.30
#2007-04-10| 829.56
#2007-04-11| 834.82
#2007-04-12| 826.66
#2007-04-13| 827.03
#2007-04-16| 832.43
#2007-04-17| 832.42
#2007-04-18| 826.45
#2007-04-19| 822.18
#2007-04-20| 823.23
#2007-04-23| 819.51
#2007-04-24| 819.66
#2007-04-25| 824.64
#2007-04-26| 818.92
#2007-04-27| 816.64
#2007-04-30| 823.43
#2007-05-01| 817.40
#2007-05-02| 811.27
#2007-05-03| 816.46
#2007-05-04| 819.93
#2007-05-07| 821.51
#2007-05-08| 812.35
#2007-05-09| 814.46
#2007-05-10| 804.36
#2007-05-11| 810.37
#2007-05-14| 820.01
#2007-05-15| 816.51
#2007-05-16| 819.51
#2007-05-17| 812.65
#2007-05-18| 817.64
#2007-05-21| 816.02
#2007-05-22| 815.74
#2007-05-23| 829.61
#2007-05-24| 822.22
#2007-05-25| 822.08
#2007-05-28| .
#2007-05-29| 820.11
#2007-05-30| 819.17
#2007-05-31| 822.97
#2007-06-01| 823.09
#2007-06-04| 823.34
#2007-06-05| 825.58
#2007-06-06| 802.88
#2007-06-07| 788.71
#2007-06-08| 774.11
#2007-06-11| 785.35
#2007-06-12| 782.55
#2007-06-13| 780.57
#2007-06-14| 793.78
#2007-06-15| 805.15
#2007-06-18| 802.69
#2007-06-19| 805.42
#2007-06-20| 800.36
#2007-06-21| 795.27
#2007-06-22| 794.49
#2007-06-25| 794.65
#2007-06-26| 794.05
#2007-06-27| 793.11
#2007-06-28| 803.97
#2007-06-29| 804.22
#2007-07-02| 803.99
#2007-07-03| 810.50
#2007-07-04| .
#2007-07-05| 802.25
#2007-07-06| 804.60
#2007-07-09| 804.02
#2007-07-10| 800.32
#2007-07-11| 798.41
#2007-07-12| 800.34
#2007-07-13| 803.29
#2007-07-16| 806.93
#2007-07-17| 804.02
#2007-07-18| 805.17
#2007-07-19| 814.96
#2007-07-20| 814.69
#2007-07-23| 817.47
#2007-07-24| 801.72
#2007-07-25| 790.71
#2007-07-26| 780.70
#2007-07-27| 774.69
#2007-07-30| 763.24
#2007-07-31| 779.23
#2007-08-01| 769.93
#2007-08-02| 782.82
#2007-08-03| 774.96
#2007-08-06| 768.54
#2007-08-07| 780.90
#2007-08-08| 784.37
#2007-08-09| 780.73
#2007-08-10| 757.84
#2007-08-13| 769.72
#2007-08-14| 760.04
#2007-08-15| 756.34
#2007-08-16| 733.07
#2007-08-17| 753.47
#2007-08-20| 760.52
#2007-08-21| 756.23
#2007-08-22| 767.90
#2007-08-23| 770.81
#2007-08-24| 781.05
#2007-08-27| 782.92
#2007-08-28| 776.54
#2007-08-29| 781.73
#2007-08-30| 792.08
#2007-08-31| 802.73
#2007-09-03| .
#2007-09-04| 802.95
#2007-09-05| 792.43
#2007-09-06| 794.08
#2007-09-07| 780.89
#2007-09-10| 780.90
#2007-09-11| 794.08
#2007-09-12| 797.66
#2007-09-13| 805.36
#2007-09-14| 792.99
#2007-09-17| 780.44
#2007-09-18| 795.04
#2007-09-19| 811.03
#2007-09-20| 817.20
#2007-09-21| 813.28
#2007-09-24| 813.64
#2007-09-25| 818.55
#2007-09-26| 828.74
#2007-09-27| 834.27
#2007-09-28| 837.78
#2007-10-01| 844.80
#2007-10-02| 832.82
#2007-10-03| 834.37
#2007-10-04| 839.29
#2007-10-05| 844.14
#2007-10-08| 832.09
#2007-10-09| 847.52
#2007-10-10| 848.85
#2007-10-11| 849.59
#2007-10-12| 847.82
#2007-10-15| 842.29
#2007-10-16| 836.24
#2007-10-17| 848.93
#2007-10-18| 848.01
#2007-10-19| 839.70
#2007-10-22| 830.87
#2007-10-23| 854.53
#2007-10-24| 847.71
#2007-10-25| 855.92
#2007-10-26| 853.17
#2007-10-29| 857.19
#2007-10-30| 866.30
#2007-10-31| 871.57
#2007-11-01| 865.13
#2007-11-02| 862.55
#2007-11-05| 861.97
#2007-11-06| 859.77
#2007-11-07| 866.72
#2007-11-08| 864.82
#2007-11-09| 856.41
#2007-11-12| 844.76
#2007-11-13| 838.32
#2007-11-14| 843.62
#2007-11-15| 836.56
#2007-11-16| 849.88
#2007-11-19| 841.32
#2007-11-20| 844.00
#2007-11-21| 818.77
#2007-11-22| .
#2007-11-23| 852.61
#2007-11-26| 859.26
#2007-11-27| 860.13
#2007-11-28| 875.28
#2007-11-29| 883.56
#2007-11-30| 882.68
#2007-12-03| 887.07
#2007-12-04| 876.06
#2007-12-05| 879.05
#2007-12-06| 878.81
#2007-12-07| 887.33
#2007-12-10| 892.83
#2007-12-11| 888.11
#2007-12-12| 896.07
#2007-12-13| 872.43
#2007-12-14| 880.49
#2007-12-17| 872.32
#2007-12-18| 865.06
#2007-12-19| 855.81
#2007-12-20| 846.88
#2007-12-21| 858.67
#2007-12-24| 847.84
#2007-12-25| .
#2007-12-26| 850.65
#2007-12-27| 871.48
#2007-12-28| 869.29
#2007-12-31| 859.25
#2008-01-01| .
#2008-01-02| 850.33
#2008-01-03| 854.17
#2008-01-04| 843.47
#2008-01-07| 855.79
#2008-01-08| 850.23
#2008-01-09| 846.32
#2008-01-10| 850.55
#2008-01-11| 826.99
#2008-01-14| 828.26
#2008-01-15| 815.51
#2008-01-16| 806.69
#2008-01-17| 817.34
#2008-01-18| 812.80
#2008-01-21| .
#2008-01-22| 774.41
#2008-01-23| 741.05
#2008-01-24| 775.54
#2008-01-25| 790.21
#2008-01-28| 786.32
#2008-01-29| 797.50
#2008-01-30| 793.92
#2008-01-31| 796.05
#2008-02-01| 799.32
#2008-02-04| 804.31
#2008-02-05| 780.22
#2008-02-06| 789.34
#2008-02-07| 766.36
#2008-02-08| 774.97
#2008-02-11| 769.76
#2008-02-12| 795.48
#2008-02-13| 799.88
#2008-02-14| 802.68
#2008-02-15| 783.42
#2008-02-18| .
#2008-02-19| 790.09
#2008-02-20| 778.86
#2008-02-21| 769.58
#2008-02-22| 774.90
#2008-02-25| 781.57
#2008-02-26| 775.25
#2008-02-27| 791.19
#2008-02-28| 778.91
#2008-02-29| 774.55
#2008-03-03| 751.36
#2008-03-04| 754.32
#2008-03-05| 756.96
#2008-03-06| 769.46
#2008-03-07| 757.92
#2008-03-10| 752.79
#2008-03-11| 753.38
#2008-03-12| 759.60
#2008-03-13| 769.62
#2008-03-14| 769.36
#2008-03-17| 745.05
#2008-03-18| 775.88
#2008-03-19| 756.99
#2008-03-20| 741.51
#2008-03-21| .
#2008-03-24| 742.64
#2008-03-25| 760.47
#2008-03-26| 752.61
#2008-03-27| 754.86
#2008-03-28| 741.70
#2008-03-31| 738.77
#2008-04-01| 753.94
#2008-04-02| 753.30
#2008-04-03| 763.05
#2008-04-04| 762.27
#2008-04-07| 767.93
#2008-04-08| 756.70
#2008-04-09| 744.94
#2008-04-10| 753.87
#2008-04-11| 752.16
#2008-04-14| 749.90
#2008-04-15| 739.36
#2008-04-16| 747.01
#2008-04-17| 750.02
#2008-04-18| 750.34
#2008-04-21| 738.41
#2008-04-22| 749.23
#2008-04-23| 746.30
#2008-04-24| 754.97
#2008-04-25| 762.99
#2008-04-28| 762.32
#2008-04-29| 747.06
#2008-04-30| 750.51
#2008-05-01| 754.20
#2008-05-02| 758.47
#2008-05-05| 756.22
#2008-05-06| 751.12
#2008-05-07| 742.19
#2008-05-08| 743.51
#2008-05-09| 733.00
#2008-05-12| 745.69
#2008-05-13| 736.48
#2008-05-14| 740.39
#2008-05-15| 741.96
#2008-05-16| 749.40
#2008-05-19| 762.10
#2008-05-20| 759.44
#2008-05-21| 760.61
#2008-05-22| 774.04
#2008-05-23| 765.96
#2008-05-26| .
#2008-05-27| 767.59
#2008-05-28| 778.34
#2008-05-29| 781.40
#2008-05-30| 781.31
#2008-06-02| 769.87
#2008-06-03| 784.73
#2008-06-04| 774.62
#2008-06-05| 775.07
#2008-06-06| 776.76
#2008-06-09| 785.53
#2008-06-10| 779.42
#2008-06-11| 779.10
#2008-06-12| 761.12
#2008-06-13| 765.80
#2008-06-16| 763.10
#2008-06-17| 762.97
#2008-06-18| 764.58
#2008-06-19| 772.38
#2008-06-20| 760.47
#2008-06-23| 768.32
#2008-06-24| 755.69
#2008-06-25| 757.83
#2008-06-26| 749.10
#2008-06-27| 745.35
#2008-06-30| 759.14
#2008-07-01| 742.62
#2008-07-02| 747.38
#2008-07-03| 752.96
#2008-07-04| .
#2008-07-07| 758.38
#2008-07-08| 770.07
#2008-07-09| 772.26
#2008-07-10| 754.00
#2008-07-11| 734.57
#2008-07-14| 747.34
#2008-07-15| 744.77
#2008-07-16| 751.23
#2008-07-17| 750.79
#2008-07-18| 752.41
#2008-07-21| 758.72
#2008-07-22| 781.30
#2008-07-23| 782.90
#2008-07-24| 765.89
#2008-07-25| 763.58
#2008-07-28| 758.80
#2008-07-29| 761.37
#2008-07-30| 766.45
#2008-07-31| 762.70
#2008-08-01| 740.02
#2008-08-04| 744.91
#2008-08-05| 741.71
#2008-08-06| 743.95
#2008-08-07| 746.33
#2008-08-08| 743.62
#2008-08-11| 752.91
#2008-08-12| 746.92
#2008-08-13| 732.77
#2008-08-14| 730.78
#2008-08-15| 729.81
#2008-08-18| 731.80
#2008-08-19| 729.17
#2008-08-20| 732.57
#2008-08-21| 740.04
#2008-08-22| 747.36
#2008-08-25| 745.17
#2008-08-26| 741.28
#2008-08-27| 747.46
#2008-08-28| 744.39
#2008-08-29| 734.60
#2008-09-01| .
#2008-09-02| 722.97
#2008-09-03| 698.67
#2008-09-04| 687.28
#2008-09-05| 676.67
#2008-09-08| 690.61
#2008-09-09| 689.05
#2008-09-10| 682.84
#2008-09-11| 679.01
#2008-09-12| 702.86
#2008-09-15| 709.29
#2008-09-16| 702.89
#2008-09-17| 707.02
#2008-09-18| 718.84
#2008-09-19| 735.90
#2008-09-22| 728.90
#2008-09-23| 736.94
#2008-09-24| 741.50
#2008-09-25| 738.31
#2008-09-26| 736.08
#2008-09-29| 711.37
#2008-09-30| 706.76
#2008-10-01| 706.85
#2008-10-02| 700.82
#2008-10-03| 703.37
#2008-10-06| 655.03
#2008-10-07| 670.24
#2008-10-08| 627.55
#2008-10-09| 584.26
#2008-10-10| 529.27
#2008-10-13| 609.81
#2008-10-14| 634.09
#2008-10-15| 599.29
#2008-10-16| 591.27
#2008-10-17| 617.53
#2008-10-20| 644.13
#2008-10-21| 615.19
#2008-10-22| 566.95
#2008-10-23| 573.42
#2008-10-24| 538.53
#2008-10-27| 521.66
#2008-10-28| 523.89
#2008-10-29| 579.44
#2008-10-30| 586.25
#2008-10-31| 596.30
#2008-11-03| 590.42
#2008-11-04| 621.56
#2008-11-05| 628.19
#2008-11-06| 589.31
#2008-11-07| 599.04
#2008-11-10| 592.67
#2008-11-11| 565.89
#2008-11-12| 558.15
#2008-11-13| 550.56
#2008-11-14| 555.03
#2008-11-17| 553.18
#2008-11-18| 562.61
#2008-11-19| 542.43
#2008-11-20| 511.32
#2008-11-21| 479.23
#2008-11-24| 537.03
#2008-11-25| 533.33
#2008-11-26| 513.64
#2008-11-27| .
#2008-11-28| 519.72
#2008-12-01| 464.05
#2008-12-02| 473.47
#2008-12-03| 474.11
#2008-12-04| 458.51
#2008-12-05| 455.34
#2008-12-08| 479.78
#2008-12-09| 486.77
#2008-12-10| 493.79
#2008-12-11| 513.67
#2008-12-12| 503.24
#2008-12-15| 505.87
#2008-12-16| 514.75
#2008-12-17| 518.92
#2008-12-18| 535.97
#2008-12-19| 514.38
#2008-12-22| 508.34
#2008-12-23| 511.07
#2008-12-24| 511.63
#2008-12-25| .
#2008-12-26| 511.20
#2008-12-29| 512.90
#2008-12-30| 513.64
#2008-12-31| 518.56
#2009-01-01| .
#2009-01-02| 522.73
#2009-01-05| 542.82
#2009-01-06| 552.30
#2009-01-07| 541.45
#2009-01-08| 551.01
#2009-01-09| 544.03
#2009-01-12| 529.29
#2009-01-13| 516.71
#2009-01-14| 503.44
#2009-01-15| 505.66
#2009-01-16| 513.27
#2009-01-19| .
#2009-01-20| 492.19
#2009-01-21| 475.60
#2009-01-22| 468.66
#2009-01-23| 473.80
#2009-01-26| 491.41
#2009-01-27| 497.10
#2009-01-28| 503.84
#2009-01-29| 491.27
#2009-01-30| 497.10
#2009-02-02| 482.02
#2009-02-03| 499.51
#2009-02-04| 507.32
#2009-02-05| 512.61
#2009-02-06| 521.52
#2009-02-09| 533.77
#2009-02-10| 528.86
#2009-02-11| 514.47
#2009-02-12| 505.05
#2009-02-13| 512.88
#2009-02-16| .
#2009-02-17| 498.28
#2009-02-18| 490.22
#2009-02-19| 494.05
#2009-02-20| 487.90
#2009-02-23| 489.54
#2009-02-24| 480.50
#2009-02-25| 472.18
#2009-02-26| 485.29
#2009-02-27| 484.56
#2009-03-02| 454.91
#2009-03-03| 433.31
#2009-03-04| 437.68
#2009-03-05| 441.74
#2009-03-06| 441.25
#2009-03-09| 421.47
#2009-03-10| 433.59
#2009-03-11| 417.58
#2009-03-12| 422.19
#2009-03-13| 426.95
#2009-03-16| 444.60
#2009-03-17| 451.73
#2009-03-18| 444.79
#2009-03-19| 447.24
#2009-03-20| 458.23
#2009-03-23| 455.95
#2009-03-24| 458.67
#2009-03-25| 460.04
#2009-03-26| 442.35
#2009-03-27| 432.41
#2009-03-30| 414.70
#2009-03-31| 434.88
#2009-04-01| 439.66
#2009-04-02| 448.03
#2009-04-03| 442.96
#2009-04-06| 450.42
#2009-04-07| 450.27
#2009-04-08| 444.12
#2009-04-09| 440.88
#2009-04-10| .
#2009-04-13| 445.02
#2009-04-14| 442.29
#2009-04-15| 452.35
#2009-04-16| 457.48
#2009-04-17| 460.58
#2009-04-20| 447.95
#2009-04-21| 455.40
#2009-04-22| 451.32
#2009-04-23| 448.11
#2009-04-24| 453.60
#2009-04-27| 466.28
#2009-04-28| 451.14
#2009-04-29| 465.16
#2009-04-30| 466.93
#2009-05-01| 469.06
#2009-05-04| 472.59
#2009-05-05| 473.12
#2009-05-06| 471.14
#2009-05-07| 475.00
#2009-05-08| 480.57
#2009-05-11| 495.10
#2009-05-12| 504.40
#2009-05-13| 500.34
#2009-05-14| 500.91
#2009-05-15| 501.55
#2009-05-18| 508.25
#2009-05-19| 520.74
#2009-05-20| 528.87
#2009-05-21| 521.59
#2009-05-22| 528.79
#2009-05-25| .
#2009-05-26| 541.83
#2009-05-27| 548.43
#2009-05-28| 541.63
#2009-05-29| 540.53
#2009-06-01| 548.61
#2009-06-02| 552.04
#2009-06-03| 535.57
#2009-06-04| 527.01
#2009-06-05| 519.45
#2009-06-08| 517.99
#2009-06-09| 528.23
#2009-06-10| 526.70
#2009-06-11| 533.43
#2009-06-12| 528.65
#2009-06-15| 516.88
#2009-06-16| 525.27
#2009-06-17| 514.62
#2009-06-18| 520.45
#2009-06-19| 536.35
#2009-06-22| 529.75
#2009-06-23| 523.22
#2009-06-24| 526.53
#2009-06-25| 522.44
#2009-06-26| 530.74
#2009-06-29| 533.64
#2009-06-30| 524.67
#2009-07-01| 531.22
#2009-07-02| 519.36
#2009-07-03| .
#2009-07-06| 514.62
#2009-07-07| 507.31
#2009-07-08| 498.04
#2009-07-09| 503.52
#2009-07-10| 505.51
#2009-07-13| 509.43
#2009-07-14| 513.69
#2009-07-15| 529.06
#2009-07-16| 528.86
#2009-07-17| 523.89
#2009-07-20| 534.46
#2009-07-21| 530.13
#2009-07-22| 538.48
#2009-07-23| 533.40
#2009-07-24| 524.35
#2009-07-27| 526.17
#2009-07-28| 527.39
#2009-07-29| 528.40
#2009-07-30| 520.58
#2009-07-31| 517.02
#2009-08-03| 526.28
#2009-08-04| 530.61
#2009-08-05| 527.77
#2009-08-06| 517.78
#2009-08-07| 519.62
#2009-08-10| 520.13
#2009-08-11| 522.39
#2009-08-12| 526.66
#2009-08-13| 524.80
#2009-08-14| 521.69
#2009-08-17| 508.00
#2009-08-18| 521.42
#2009-08-19| 523.33
#2009-08-20| 527.85
#2009-08-21| 540.88
#2009-08-24| 540.72
#2009-08-25| 542.79
#2009-08-26| 539.22
#2009-08-27| 546.36
#2009-08-28| 548.73
#2009-08-31| 548.29
#2009-09-01| 537.16
#2009-09-02| 546.70
#2009-09-03| 543.97
#2009-09-04| 550.20
#2009-09-07| .
#2009-09-08| 557.18
#2009-09-09| 566.04
#2009-09-10| 574.41
#2009-09-11| 581.88
#2009-09-14| 579.32
#2009-09-15| 579.15
#2009-09-16| 582.65
#2009-09-17| 584.15
#2009-09-18| 566.32
#2009-09-21| 563.48
#2009-09-22| 567.72
#2009-09-23| 568.98
#2009-09-24| 548.21
#2009-09-25| 548.01
#2009-09-28| 550.00
#2009-09-29| 547.26
#2009-09-30| 549.88
#2009-10-01| 546.23
#2009-10-02| 536.31
#2009-10-05| 540.32
#2009-10-06| 542.43
#2009-10-07| 541.82
#2009-10-08| 548.48
#2009-10-09| 540.46
#2009-10-12| 529.06
#2009-10-13| 526.61
#2009-10-14| 526.57
#2009-10-15| 530.34
#2009-10-16| 532.03
#2009-10-19| 538.05
#2009-10-20| 543.02
#2009-10-21| 552.32
#2009-10-22| 548.07
#2009-10-23| 536.21
#2009-10-26| 537.23
#2009-10-27| 543.62
#2009-10-28| 544.98
#2009-10-29| 556.10
#2009-10-30| 550.21
#2009-11-02| 544.38
#2009-11-03| 541.97
#2009-11-04| 554.13
#2009-11-05| 554.97
#2009-11-06| 551.26
#2009-11-09| 558.59
#2009-11-10| 562.29
#2009-11-11| 557.33
#2009-11-12| 555.98
#2009-11-13| 566.69
#2009-11-16| 574.98
#2009-11-17| 581.64
#2009-11-18| 583.40
#2009-11-19| 578.79
#2009-11-20| 574.83
#2009-11-23| 582.57
#2009-11-24| 585.96
#2009-11-25| 592.29
#2009-11-26| .
#2009-11-27| 582.34
#2009-11-30| 577.04
#2009-12-01| 591.94
#2009-12-02| 594.88
#2009-12-03| 589.86
#2009-12-04| 590.17
#2009-12-07| 585.57
#2009-12-08| 573.99
#2009-12-09| 569.59
#2009-12-10| 574.52
#2009-12-11| 579.51
#2009-12-14| 582.50
#2009-12-15| 585.76
#2009-12-16| 596.63
#2009-12-17| 579.47
#2009-12-18| 578.17
#2009-12-21| 585.60
#2009-12-22| 583.58
#2009-12-23| 588.20
#2009-12-24| 586.49
#2009-12-25| .
#2009-12-28| 589.18
#2009-12-29| 596.58
#2009-12-30| 600.19
#2009-12-31| 604.59
#2010-01-01| .
#2010-01-04| 604.53
#2010-01-05| 603.35
#2010-01-06| 597.51
#2010-01-07| 585.63
#2010-01-08| 593.67
#2010-01-11| 601.59
#2010-01-12| 598.31
#2010-01-13| 603.00
#2010-01-14| 606.51
#2010-01-15| 602.53
#2010-01-18| .
#2010-01-19| 615.71
#2010-01-20| 611.07
#2010-01-21| 607.76
#2010-01-22| 601.00
#2010-01-25| 599.52
#2010-01-26| 599.47
#2010-01-27| 595.54
#2010-01-28| 589.25
#2010-01-29| 585.44
#2010-02-01| 592.85
#2010-02-02| 592.36
#2010-02-03| 582.86
#2010-02-04| 570.67
#2010-02-05| 563.76
#2010-02-08| 567.74
#2010-02-09| 560.66
#2010-02-10| 569.82
#2010-02-11| 566.61
#2010-02-12| 574.58
#2010-02-15| .
#2010-02-16| 580.30
#2010-02-17| 581.42
#2010-02-18| 577.42
#2010-02-19| 574.46
#2010-02-22| 572.74
#2010-02-23| 566.84
#2010-02-24| 567.55
#2010-02-25| 559.94
#2010-02-26| 565.87
#2010-03-01| 559.98
#2010-03-02| 562.59
#2010-03-03| 567.31
#2010-03-04| 565.01
#2010-03-05| 564.76
#2010-03-08| 567.81
#2010-03-09| 564.49
#2010-03-10| 565.00
#2010-03-11| 568.74
#2010-03-12| 571.50
#2010-03-15| 568.89
#2010-03-16| 573.44
#2010-03-17| 577.94
#2010-03-18| 577.25
#2010-03-19| 559.92
#2010-03-22| 558.99
#2010-03-23| 559.53
#2010-03-24| 548.86
#2010-03-25| 559.69
#2010-03-26| 555.34
#2010-03-29| 563.16
#2010-03-30| 568.86
#2010-03-31| 567.42
#2010-04-01| 576.99
#2010-04-02| .
#2010-04-05| 577.41
#2010-04-06| 574.37
#2010-04-07| 576.55
#2010-04-08| 574.92
#2010-04-09| 588.41
#2010-04-12| 590.32
#2010-04-13| 587.54
#2010-04-14| 591.56
#2010-04-15| 592.27
#2010-04-16| 586.00
#2010-04-19| 580.74
#2010-04-20| 593.66
#2010-04-21| 590.22
#2010-04-22| 586.49
#2010-04-23| 587.67
#2010-04-26| 592.72
#2010-04-27| 582.99
#2010-04-28| 569.39
#2010-04-29| 573.07
#2010-04-30| 570.24
#2010-05-03| 567.28
#2010-05-04| 564.24
#2010-05-05| 559.13
#2010-05-06| 547.21
#2010-05-07| 519.35
#2010-05-10| 543.38
#2010-05-11| 537.06
#2010-05-12| 547.30
#2010-05-13| 541.11
#2010-05-14| 528.39
#2010-05-17| 524.79
#2010-05-18| 534.25
#2010-05-19| 521.79
#2010-05-20| 499.94
#2010-05-21| 498.24
#2010-05-24| 498.10
#2010-05-25| 486.34
#2010-05-26| 488.72
#2010-05-27| 497.82
#2010-05-28| 503.06
#2010-05-31| .
#2010-06-01| 516.93
#2010-06-02| 519.01
#2010-06-03| 529.29
#2010-06-04| 519.96
#2010-06-07| 515.13
#2010-06-08| 506.86
#2010-06-09| 516.73
#2010-06-10| 533.47
#2010-06-11| 530.46
#2010-06-14| 546.47
#2010-06-15| 555.65
#2010-06-16| 561.58
#2010-06-17| 555.61
#2010-06-18| 558.52
#2010-06-21| 556.53
#2010-06-22| 548.96
#2010-06-23| 550.40
#2010-06-24| 559.27
#2010-06-25| 558.85
#2010-06-28| 566.11
#2010-06-29| 550.93
#2010-06-30| 549.45
#2010-07-01| 550.07
#2010-07-02| 555.51
#2010-07-05| .
#2010-07-06| 563.89
#2010-07-07| 576.70
#2010-07-08| 577.39
#2010-07-09| 573.88
#2010-07-12| 573.17
#2010-07-13| 583.50
#2010-07-14| 584.18
#2010-07-15| 584.72
#2010-07-16| 581.23
#2010-07-19| 576.08
#2010-07-20| 574.18
#2010-07-21| 575.99
#2010-07-22| 582.92
#2010-07-23| 591.62
#2010-07-26| 596.35
#2010-07-27| 600.75
#2010-07-28| 598.35
#2010-07-29| 598.82
#2010-07-30| 600.72
#2010-08-02| 622.87
#2010-08-03| 631.85
#2010-08-04| 631.45
#2010-08-05| 631.87
#2010-08-06| 632.00
#2010-08-09| 640.85
#2010-08-10| 632.14
#2010-08-11| 621.39
#2010-08-12| 627.43
#2010-08-13| 625.32
#2010-08-16| 623.94
#2010-08-17| 623.13
#2010-08-18| 624.72
#2010-08-19| 617.77
#2010-08-20| 611.55
#2010-08-23| 615.78
#2010-08-24| 611.01
#2010-08-25| 611.99
#2010-08-26| 617.34
#2010-08-27| 623.83
#2010-08-30| 623.89
#2010-08-31| 618.59
#2010-09-01| 629.82
#2010-09-02| 624.51
#2010-09-03| 626.69
#2010-09-06| .
#2010-09-07| 624.63
#2010-09-08| 640.26
#2010-09-09| 648.60
#2010-09-10| 643.27
#2010-09-13| 645.81
#2010-09-14| 649.71
#2010-09-15| 650.23
#2010-09-16| 646.49
#2010-09-17| 639.98
#2010-09-20| 642.99
#2010-09-21| 633.41
#2010-09-22| 636.20
#2010-09-23| 638.01
#2010-09-24| 639.12
#2010-09-27| 636.60
#2010-09-28| 637.93
#2010-09-29| 635.30
#2010-09-30| 631.33
#2010-10-01| 632.72
#2010-10-04| 639.77
#2010-10-05| 650.44
#2010-10-06| 645.93
#2010-10-07| 652.61
#2010-10-08| 652.78
#2010-10-11| 657.40
#2010-10-12| 653.11
#2010-10-13| 655.34
#2010-10-14| 660.01
#2010-10-15| 654.62
#2010-10-18| 650.16
#2010-10-19| 649.14
#2010-10-20| 654.93
#2010-10-21| 663.08
#2010-10-22| 652.99
#2010-10-25| 652.35
#2010-10-26| 656.39
#2010-10-27| 648.00
#2010-10-28| 659.97
#2010-10-29| 676.14
#2010-11-01| 677.78
#2010-11-02| 679.19
#2010-11-03| 678.63
#2010-11-04| 691.97
#2010-11-05| 689.73
#2010-11-08| 679.76
#2010-11-09| 676.21
#2010-11-10| 680.63
#2010-11-11| 683.04
#2010-11-12| 690.28
#2010-11-15| 686.98
#2010-11-16| 671.34
#2010-11-17| 672.65
#2010-11-18| 677.65
#2010-11-19| 672.60
#2010-11-22| 674.53
#2010-11-23| 661.35
#2010-11-24| 659.71
#2010-11-25| .
#2010-11-26| 647.56
#2010-11-29| 632.68
#2010-11-30| 632.28
#2010-12-01| 633.11
#2010-12-02| 639.79
#2010-12-03| 645.50
#2010-12-06| 642.55
#2010-12-07| 646.47
#2010-12-08| 643.36
#2010-12-09| 644.02
#2010-12-10| 650.53
#2010-12-13| 657.76
#2010-12-14| 658.27
#2010-12-15| 654.70
#2010-12-16| 656.05
#2010-12-17| 648.67
#2010-12-20| 659.47
#2010-12-21| 661.40
#2010-12-22| 666.74
#2010-12-23| 666.07
#2010-12-24| .
#2010-12-27| 666.40
#2010-12-28| 666.08
#2010-12-29| 666.71
#2010-12-30| 663.35
#2010-12-31| 663.96
#2011-01-03| 655.88
#2011-01-04| 669.24
#2011-01-05| 669.47
#2011-01-06| 667.54
#2011-01-07| 672.40
#2011-01-10| 664.63
#2011-01-11| 658.19
#2011-01-12| 654.86
#2011-01-13| 656.98
#2011-01-14| 656.02
#2011-01-17| .
#2011-01-18| 672.77
#2011-01-19| 663.16
#2011-01-20| 659.01
#2011-01-21| 663.64
#2011-01-24| 670.00
#2011-01-25| 660.57
#2011-01-26| 662.16
#2011-01-27| 662.97
#2011-01-28| 655.02
#2011-01-31| 659.84
#2011-02-01| 677.42
#2011-02-02| 670.87
#2011-02-03| 668.88
#2011-02-04| 671.90
#2011-02-07| 677.27
#2011-02-08| 673.75
#2011-02-09| 682.01
#2011-02-10| 681.23
#2011-02-11| 689.63
#2011-02-14| 687.44
#2011-02-15| 690.69
#2011-02-16| 692.56
#2011-02-17| 698.92
#2011-02-18| 705.56
#2011-02-21| .
#2011-02-22| 694.17
#2011-02-23| 693.95
#2011-02-24| 688.89
#2011-02-25| 694.03
#2011-02-28| 706.54
#2011-03-01| 698.74
#2011-03-02| 699.21
#2011-03-03| 704.05
#2011-03-04| 702.96
#2011-03-07| 700.79
#2011-03-08| 698.39
#2011-03-09| 700.84
#2011-03-10| 693.47
#2011-03-11| 682.31
#2011-03-14| 677.80
#2011-03-15| 665.37
#2011-03-16| 659.75
#2011-03-17| 671.00
#2011-03-18| 693.80
#2011-03-21| 699.12
#2011-03-22| 704.47
#2011-03-23| 689.63
#2011-03-24| 692.16
#2011-03-25| 690.78
#2011-03-28| 692.01
#2011-03-29| 692.92
#2011-03-30| 702.90
#2011-03-31| 696.60
#2011-04-01| 704.17
#2011-04-04| 713.96
#2011-04-05| 712.80
#2011-04-06| 712.22
#2011-04-07| 707.91
#2011-04-08| 715.22
#2011-04-11| 720.37
#2011-04-12| 709.34
#2011-04-13| 721.16
#2011-04-14| 721.96
#2011-04-15| 726.09
#2011-04-18| 707.53
#2011-04-19| 717.49
#2011-04-20| 734.80
#2011-04-21| 737.22
#2011-04-22| .
#2011-04-25| 732.79
#2011-04-26| 740.67
#2011-04-27| 744.80
#2011-04-28| 756.79
#2011-04-29| 758.27
#2011-05-02| 759.39
#2011-05-03| 751.98
#2011-05-04| 744.14
#2011-05-05| 736.48
#2011-05-06| 736.60
#2011-05-09| 721.80
#2011-05-10| 737.98
#2011-05-11| 748.12
#2011-05-12| 746.01
#2011-05-13| 734.82
#2011-05-16| 732.37
#2011-05-17| 730.39
#2011-05-18| 726.83
#2011-05-19| 736.35
#2011-05-20| 740.70
#2011-05-23| 725.71
#2011-05-24| 734.70
#2011-05-25| 734.99
#2011-05-26| 739.67
#2011-05-27| 749.25
#2011-05-30| .
#2011-05-31| 753.74
#2011-06-01| 747.18
#2011-06-02| 741.15
#2011-06-03| 741.02
#2011-06-06| 737.16
#2011-06-07| 751.34
#2011-06-08| 745.41
#2011-06-09| 755.78
#2011-06-10| 735.45
#2011-06-13| 744.00
#2011-06-14| 747.78
#2011-06-15| 736.42
#2011-06-16| 725.33
#2011-06-17| 730.27
#2011-06-20| 728.36
#2011-06-21| 735.72
#2011-06-22| 736.05
#2011-06-23| 718.37
#2011-06-24| 724.65
#2011-06-27| 730.89
#2011-06-28| 732.90
#2011-06-29| 742.94
#2011-06-30| 746.18
#2011-07-01| 750.10
#2011-07-04| .
#2011-07-05| 755.31
#2011-07-06| 746.24
#2011-07-07| 749.60
#2011-07-08| 748.80
#2011-07-11| 737.90
#2011-07-12| 732.85
#2011-07-13| 745.30
#2011-07-14| 738.59
#2011-07-15| 738.63
#2011-07-18| 731.80
#2011-07-19| 741.15
#2011-07-20| 747.04
#2011-07-21| 754.04
#2011-07-22| 760.70
#2011-07-25| 758.50
#2011-07-26| 762.47
#2011-07-27| 752.79
#2011-07-28| 747.07
#2011-07-29| 741.38
#2011-08-01| 726.19
#2011-08-02| 734.10
#2011-08-03| 747.35
#2011-08-04| 732.24
#2011-08-05| 724.52
#2011-08-08| 703.73
#2011-08-09| 693.18
#2011-08-10| 683.51
#2011-08-11| 700.55
#2011-08-12| 723.07
#2011-08-15| 737.47
#2011-08-16| 732.45
#2011-08-17| 739.10
#2011-08-18| 715.13
#2011-08-19| 718.83
#2011-08-22| 726.03
#2011-08-23| 729.66
#2011-08-24| 738.89
#2011-08-25| 715.48
#2011-08-26| 718.04
#2011-08-29| 725.89
#2011-08-30| 732.53
#2011-08-31| 744.51
#2011-09-01| 738.78
#2011-09-02| 731.98
#2011-09-05| .
#2011-09-06| 713.46
#2011-09-07| 731.66
#2011-09-08| 734.68
#2011-09-09| 718.16
#2011-09-12| 704.28
#2011-09-13| 709.87
#2011-09-14| 715.53
#2011-09-15| 723.83
#2011-09-16| 723.91
#2011-09-19| 712.78
#2011-09-20| 731.51
#2011-09-21| 722.78
#2011-09-22| 690.17
#2011-09-23| 693.95
#2011-09-26| 704.09
#2011-09-27| 722.28
#2011-09-28| 720.15
#2011-09-29| 726.00
#2011-09-30| 718.65
#2011-10-03| 718.67
#2011-10-04| 703.76
#2011-10-05| 707.96
#2011-10-06| 722.13
#2011-10-07| 740.60
#2011-10-10| 742.96
#2011-10-11| 735.95
#2011-10-12| 740.24
#2011-10-13| 738.16
#2011-10-14| 740.97
#2011-10-17| 738.41
#2011-10-18| 731.06
#2011-10-19| 743.53
#2011-10-20| 734.82
#2011-10-21| 751.63
#2011-10-24| 750.42
#2011-10-25| 747.66
#2011-10-26| 747.92
#2011-10-27| 754.14
#2011-10-28| 754.08
#2011-10-31| 748.07
#2011-11-01| 728.92
#2011-11-02| 740.28
#2011-11-03| 747.80
#2011-11-04| 742.66
#2011-11-07| 750.79
#2011-11-08| 751.28
#2011-11-09| 741.06
#2011-11-10| 732.92
#2011-11-11| 757.75
#2011-11-14| 744.60
#2011-11-15| 743.98
#2011-11-16| 735.38
#2011-11-17| 739.73
#2011-11-18| 733.12
#2011-11-21| 712.93
#2011-11-22| 719.03
#2011-11-23| 707.60
#2011-11-24| .
#2011-11-25| 703.24
#2011-11-28| 719.21
#2011-11-29| 725.51
#2011-11-30| 740.80
#2011-12-01| 739.37
#2011-12-02| 717.24
#2011-12-05| 719.65
#2011-12-06| 706.01
#2011-12-07| 711.14
#2011-12-08| 707.67
#2011-12-09| 706.75
#2011-12-12| 705.03
#2011-12-13| 703.74
#2011-12-14| 692.71
#2011-12-15| 703.83
#2011-12-16| 702.04
#2011-12-19| 698.94
#2011-12-20| 707.00
#2011-12-21| 698.00
#2011-12-22| 705.62
#2011-12-23| 716.81
#2011-12-26| .
#2011-12-27| 718.09
#2011-12-28| 709.64
#2011-12-29| 713.48
#2011-12-30| 720.21
#2012-01-02| .
#2012-01-03| 735.64
#2012-01-04| 735.84
#2012-01-05| 716.12
#2012-01-06| 708.99
#2012-01-09| 716.50
#2012-01-10| 724.22
#2012-01-11| 709.91
#2012-01-12| 706.04
#2012-01-13| 700.78
#2012-01-16| .
#2012-01-17| 708.13
#2012-01-18| 705.63
#2012-01-19| 703.62
#2012-01-20| 705.71
#2012-01-23| 703.16
#2012-01-24| 712.88
#2012-01-25| 710.87
#2012-01-26| 720.28
#2012-01-27| 713.96
#2012-01-30| 715.76
#2012-01-31| 730.55
#2012-02-01| 741.39
#2012-02-02| 731.02
#2012-02-03| 745.46
#2012-02-06| 740.57
#2012-02-07| 750.01
#2012-02-08| 740.19
#2012-02-09| 736.38
#2012-02-10| 728.39
#2012-02-13| 735.56
#2012-02-14| 735.11
#2012-02-15| 735.24
#2012-02-16| 741.51
#2012-02-17| 746.36
#2012-02-20| .
#2012-02-21| 745.24
#2012-02-22| 738.40
#2012-02-23| 741.69
#2012-02-24| 750.35
#2012-02-27| 749.51
#2012-02-28| 749.38
#2012-02-29| 761.11
#2012-03-01| 764.16
#2012-03-02| 765.17
#2012-03-05| 769.31
#2012-03-06| 755.84
#2012-03-07| 755.01
#2012-03-08| 759.28
#2012-03-09| 761.03
#2012-03-12| 758.04
#2012-03-13| 769.94
#2012-03-14| 772.37
#2012-03-15| 765.84
#2012-03-16| 769.98
#2012-03-19| 763.08
#2012-03-20| 759.42
#2012-03-21| 764.59
#2012-03-22| 764.68
#2012-03-23| 766.93
#2012-03-26| 781.61
#2012-03-27| 775.17
#2012-03-28| 765.21
#2012-03-29| 768.81
#2012-03-30| 777.76
#2012-04-02| 793.26
#2012-04-03| 787.21
#2012-04-04| 768.19
#2012-04-05| 767.69
#2012-04-06| .
#2012-04-09| 769.10
#2012-04-10| 765.86
#2012-04-11| 776.46
#2012-04-12| 783.83
#2012-04-13| 776.78
#2012-04-16| 784.19
#2012-04-17| 791.32
#2012-04-18| 796.63
#2012-04-19| 795.30
#2012-04-20| 808.51
#2012-04-23| 801.33
#2012-04-24| 814.08
#2012-04-25| 810.00
#2012-04-26| 812.95
#2012-04-27| 817.43
#2012-04-30| 813.20
#2012-05-01| 818.19
#2012-05-02| 814.96
#2012-05-03| 816.94
#2012-05-04| 811.29
#2012-05-07| 812.44
#2012-05-08| 812.81
#2012-05-09| 812.18
#2012-05-10| 813.57
#2012-05-11| 825.18
#2012-05-14| 818.95
#2012-05-15| 808.60
#2012-05-16| 799.41
#2012-05-17| 800.99
#2012-05-18| 797.81
#2012-05-21| 793.88
#2012-05-22| 799.16
#2012-05-23| 788.57
#2012-05-24| 795.59
#2012-05-25| 800.99
#2012-05-28| .
#2012-05-29| 797.26
#2012-05-30| 785.55
#2012-05-31| 780.36
#2012-06-01| 778.11
#2012-06-04| 780.45
#2012-06-05| 779.89
#2012-06-06| 789.00
#2012-06-07| 792.37
#2012-06-08| 795.92
#2012-06-11| 799.03
#2012-06-12| 804.01
#2012-06-13| 808.04
#2012-06-14| 806.17
#2012-06-15| 798.51
#2012-06-18| 803.11
#2012-06-19| 812.09
#2012-06-20| 816.58
#2012-06-21| 807.24
#2012-06-22| 799.32
#2012-06-25| 800.05
#2012-06-26| 803.34
#2012-06-27| 808.70
#2012-06-28| 811.25
#2012-06-29| 823.83
#2012-07-02| 829.39
#2012-07-03| 825.58
#2012-07-04| .
#2012-07-05| 817.35
#2012-07-06| 823.28
#2012-07-09| 823.08
#2012-07-10| 826.47
#2012-07-11| 830.45
#2012-07-12| 820.19
#2012-07-13| 831.65
#2012-07-16| 837.21
#2012-07-17| 819.01
#2012-07-18| 827.79
#2012-07-19| 830.28
#2012-07-20| 816.30
#2012-07-23| 801.35
#2012-07-24| 796.57
#2012-07-25| 791.36
#2012-07-26| 812.47
#2012-07-27| 816.61
#2012-07-30| 821.11
#2012-07-31| 814.36
#2012-08-01| 813.23
#2012-08-02| 808.41
#2012-08-03| 823.12
#2012-08-06| 820.04
#2012-08-07| 829.87
#2012-08-08| 834.08
#2012-08-09| 827.69
#2012-08-10| 828.98
#2012-08-13| 830.29
#2012-08-14| 842.11
#2012-08-15| 843.62
#2012-08-16| 848.53
#2012-08-17| 846.91
#2012-08-20| 846.37
#2012-08-21| 846.04
#2012-08-22| 846.79
#2012-08-23| 844.16
#2012-08-24| 846.56
#2012-08-27| 845.73
#2012-08-28| 847.57
#2012-08-29| 851.08
#2012-08-30| 854.52
#2012-08-31| 848.26
#2012-09-03| .
#2012-09-04| 849.00
#2012-09-05| 852.44
#2012-09-06| 865.05
#2012-09-07| 864.31
#2012-09-10| 855.30
#2012-09-11| 854.38
#2012-09-12| 857.26
#2012-09-13| 865.02
#2012-09-14| 873.61
#2012-09-17| 870.80
#2012-09-18| 874.90
#2012-09-19| 882.10
#2012-09-20| 884.12
#2012-09-21| 884.34
#2012-09-24| 881.97
#2012-09-25| 891.43
#2012-09-26| 875.68
#2012-09-27| 879.03
#2012-09-28| 869.87
#2012-10-01| 880.26
#2012-10-02| 876.45
#2012-10-03| 882.25
#2012-10-04| 886.38
#2012-10-05| 891.35
#2012-10-08| 881.05
#2012-10-09| 872.34
#2012-10-10| 874.43
#2012-10-11| 876.70
#2012-10-12| 879.23
#2012-10-15| 879.25
#2012-10-16| 891.59
#2012-10-17| 892.38
#2012-10-18| 891.71
#2012-10-19| 885.72
#2012-10-22| 879.95
#2012-10-23| 869.30
#2012-10-24| 871.50
#2012-10-25| 881.51
#2012-10-26| 881.13
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 879.72
#2012-11-01| 886.88
#2012-11-02| 874.05
#2012-11-05| 868.66
#2012-11-06| 873.28
#2012-11-07| 862.58
#2012-11-08| 856.27
#2012-11-09| 844.33
#2012-11-12| 840.02
#2012-11-13| 836.70
#2012-11-14| 843.52
#2012-11-15| 837.77
#2012-11-16| 828.02
#2012-11-19| 842.78
#2012-11-20| 842.25
#2012-11-21| 852.47
#2012-11-22| .
#2012-11-23| 862.55
#2012-11-26| 861.17
#2012-11-27| 861.69
#2012-11-28| 863.38
#2012-11-29| 880.42
#2012-11-30| 874.80
#2012-12-03| 879.50
#2012-12-04| 882.72
#2012-12-05| 883.70
#2012-12-06| 881.21
#2012-12-07| 883.18
#2012-12-10| 884.55
#2012-12-11| 892.69
#2012-12-12| 896.85
#2012-12-13| 896.70
#2012-12-14| 892.63
#2012-12-17| 894.13
#2012-12-18| 903.43
#2012-12-19| 906.78
#2012-12-20| 900.46
#2012-12-21| 895.65
#2012-12-24| 897.32
#2012-12-25| 897.32
#2012-12-26| 897.43
#2012-12-27| 893.04
#2012-12-28| 891.79
#2012-12-31| 891.03
#2013-01-01| 891.03
#2013-01-02| 904.71
#2013-01-03| 896.45
#2013-01-04| 897.51
#2013-01-07| 885.70
#2013-01-08| 881.10
#2013-01-09| 882.16
#2013-01-10| 884.74
#2013-01-11| 885.77
#2013-01-14| 877.50
#2013-01-15| 886.74
#2013-01-16| 882.07
#2013-01-17| 876.20
#2013-01-18| 871.06
#2013-01-21| 880.80
#2013-01-22| 882.70
#2013-01-23| 880.95
#2013-01-24| 883.76
#2013-01-25| 886.83
#2013-01-28| 881.19
#2013-01-29| 891.82
#2013-01-30| 887.42
#2013-01-31| 889.44
#2013-02-01| 889.41
#2013-02-04| 882.56
#2013-02-05| 879.04
#2013-02-06| 877.51
#2013-02-07| 872.00
#2013-02-08| 878.77
#2013-02-11| 871.42
#2013-02-12| 872.54
#2013-02-13| 869.10
#2013-02-14| 861.11
#2013-02-15| 861.89
#2013-02-18| 865.16
#2013-02-19| 872.18
#2013-02-20| 874.23
#2013-02-21| 863.96
#2013-02-22| 871.54
#2013-02-25| 860.50
#2013-02-26| 858.45
#2013-02-27| 862.96
#2013-02-28| 873.00
#2013-03-01| 864.75
#2013-03-04| 878.07
#2013-03-05| 881.71
#2013-03-06| 872.89
#2013-03-07| 870.16
#2013-03-08| 861.08
#2013-03-11| 860.37
#2013-03-12| 860.43
#2013-03-13| 865.69
#2013-03-14| 872.91
#2013-03-15| 868.54
#2013-03-18| 865.88
#2013-03-19| 878.74
#2013-03-20| 879.38
#2013-03-21| 883.44
#2013-03-22| 894.44
#2013-03-25| 892.48
#2013-03-26| 893.18
#2013-03-27| 889.64
#2013-03-28| 901.80
#2013-03-29| 901.80
#2013-04-01| 904.65
#2013-04-02| 910.73
#2013-04-03| 915.96
#2013-04-04| 911.95
#2013-04-05| 924.93
#2013-04-08| 921.25
#2013-04-09| 921.42
#2013-04-10| 935.51
#2013-04-11| 937.61
#2013-04-12| 941.15
#2013-04-15| 945.15
#2013-04-16| 932.78
#2013-04-17| 937.38
#2013-04-18| 938.07
#2013-04-19| 940.98
#2013-04-22| 942.77
#2013-04-23| 957.69
#2013-04-24| 953.01
#2013-04-25| 960.43
#2013-04-26| 967.76
#2013-04-29| 977.21
#2013-04-30| 976.62
#2013-05-01| 981.24
#2013-05-02| 972.70
#2013-05-03| 984.04
#2013-05-06| 981.67
#2013-05-07| 973.98
#2013-05-08| 981.44
#2013-05-09| 979.61
#2013-05-10| 970.33
#2013-05-13| 978.19
#2013-05-14| 993.10
#2013-05-15| 988.27
#2013-05-16| 989.03
#2013-05-17| 980.09
#2013-05-20|1002.98
#2013-05-21|1000.21
#2013-05-22| 988.42
#2013-05-23| 979.89
#2013-05-24| 984.73
#2013-05-27| 982.29
#2013-05-28| 984.15
#2013-05-29| 950.55
#2013-05-30| 951.52
#2013-05-31| 946.98
#2013-06-03| 945.22
#2013-06-04| 949.35
#2013-06-05| 936.82
#2013-06-06| 938.87
#2013-06-07| 948.76
#2013-06-10| 944.02
#2013-06-11| 944.45
#2013-06-12| 947.84
#2013-06-13| 949.40
#2013-06-14| 951.00
#2013-06-17| 950.88
#2013-06-18| 953.80
#2013-06-19| 953.19
#2013-06-20| 915.39
#2013-06-21| 902.22
#2013-06-24| 893.93
#2013-06-25| 894.05
#2013-06-26| 898.47
#2013-06-27| 907.03
#2013-06-28| 910.44
#2013-07-01| 914.90
#2013-07-02| 920.03
#2013-07-03| 922.04
#2013-07-04| 929.43
#2013-07-05| 916.65
#2013-07-08| 923.55
#2013-07-09| 923.89
#2013-07-10| 929.35
#2013-07-11| 941.94
#2013-07-12| 936.26
#2013-07-15| 941.36
#2013-07-16| 946.95
#2013-07-17| 947.45
#2013-07-18| 956.89
#2013-07-19| 968.44
#2013-07-22| 969.50
#2013-07-23| 960.96
#2013-07-24| 971.13
#2013-07-25| 962.48
#2013-07-26| 963.11
#2013-07-29| 959.34
#2013-07-30| 967.91
#2013-07-31| 972.68
#2013-08-01| 977.06
#2013-08-02| 979.12
#2013-08-05| 982.03
#2013-08-06| 986.87
#2013-08-07| 990.32
#2013-08-08| 993.47
#2013-08-09| 990.01
#2013-08-12| 975.22
#2013-08-13| 979.13
#2013-08-14| 979.46
#2013-08-15| 963.85
#2013-08-16| 965.03
#2013-08-19| 970.05
#2013-08-20| 977.20
#2013-08-21| 973.77
#2013-08-22| 967.76
#2013-08-23| 975.03
#2013-08-26| 974.09
#2013-08-27| 968.70
#2013-08-28| 973.52
#2013-08-29| 976.46
#2013-08-30| 964.99
#2013-09-02| 980.69
#2013-09-03| 978.93
#2013-09-04| 978.95
#2013-09-05| 979.56
#2013-09-06| 984.56
#2013-09-09| 985.77
#2013-09-10| 986.54
#2013-09-11| 995.08
#2013-09-12| 995.97
#2013-09-13| 995.90
#2013-09-16|1006.77
#2013-09-17|1005.88
#2013-09-18|1008.08
#2013-09-19|1026.37
#2013-09-20|1024.26
#2013-09-23|1014.75
#2013-09-24|1014.31
#2013-09-25| 991.65
#2013-09-26| 980.52
#2013-09-27| 985.98
#2013-09-30| 988.45
#2013-10-01| 988.69
#2013-10-02|1000.01
#2013-10-03| 988.44
#2013-10-04| 983.21
#2013-10-07| 979.84
#2013-10-08| 973.46
#2013-10-09| 967.76
#2013-10-10| 972.41
#2013-10-11| 974.21
#2013-10-14| 976.40
#2013-10-15| 982.64
#2013-10-16| 973.73
#2013-10-17| 985.57
#2013-10-18| 996.93
#2013-10-21| 999.38
#2013-10-22|1005.72
#2013-10-23|1001.71
#2013-10-24| 999.31
#2013-10-25|1004.23
#2013-10-28|1002.03
#2013-10-29|1003.44
#2013-10-30| 998.91
#2013-10-31| 989.56
#2013-11-01| 979.49
#2013-11-04| 979.24
#2013-11-05| 987.04
#2013-11-06| 983.03
#2013-11-07| 972.13
#2013-11-08| 968.74
#2013-11-11| 974.02
#2013-11-12| 978.43
#2013-11-13| 982.95
#2013-11-14| 979.98
#2013-11-15| 974.53
#2013-11-18| 975.04
#2013-11-19| 976.62
#2013-11-20| 967.46
#2013-11-21| 973.51
#2013-11-22| 977.78
#2013-11-25| 977.04
#2013-11-26| 965.23
#2013-11-27| 972.46
#2013-11-28| 979.63
#2013-11-29| 976.42
#2013-12-02| 970.88
#2013-12-03| 968.14
#2013-12-04| 960.83
#2013-12-05| 958.06
#2013-12-06| 960.74
#2013-12-09| 962.01
#2013-12-10| 962.09
#2013-12-11| 960.56
#2013-12-12| 961.41
#2013-12-13| 960.95
#2013-12-16| 974.42
#2013-12-17| 966.99
#2013-12-18| 980.34
#2013-12-19| 999.21
#2013-12-20| 996.95
#2013-12-23|1001.12
#2013-12-24|1005.87
#2013-12-25|1005.87
#2013-12-26|1008.97
#2013-12-27|1018.94
#2013-12-30|1018.09
#2013-12-31|1021.74
#2014-01-01|1021.74
#2014-01-02|1005.21
#2014-01-03|1011.71
#2014-01-06|1006.92
#2014-01-07| 998.68
#2014-01-08| 990.02
#2014-01-09| 991.56
#2014-01-10|1000.00
#2014-01-13| 985.61
#2014-01-14| 993.94
#2014-01-15| 976.29
#2014-01-16| 979.22
#2014-01-17| 991.07
#2014-01-20| 993.89
#2014-01-21| 998.66
#2014-01-22|1010.77
#2014-01-23|1012.80
#2014-01-24|1000.06
#2014-01-27| 998.35
#2014-01-28|1003.24
#2014-01-29| 994.20
#2014-01-30| 998.27
#2014-01-31| 991.61
#2014-02-03| 992.67
#2014-02-04| 979.37
#2014-02-05| 983.77
#2014-02-06| 992.57
#2014-02-07|1000.91
#2014-02-10|1001.99
#2014-02-11|1020.71
#2014-02-12|1023.80
#2014-02-13|1029.72
#2014-02-14|1042.19
#2014-02-17|1046.10
#2014-02-18|1046.70
#2014-02-19|1052.69
#2014-02-20|1060.12
#2014-02-21|1062.27
#2014-02-24|1064.05
#2014-02-25|1066.80
#2014-02-26|1057.46
#2014-02-27|1062.06
#2014-02-28|1065.74
#2014-03-03|1052.87
#2014-03-04|1066.06
#2014-03-05|1072.17
#2014-03-06|1066.61
#2014-03-07|1065.24
#2014-03-10|1061.02
#2014-03-11|1066.45
#2014-03-12|1065.93
#2014-03-13|1065.47
#2014-03-14|1060.17
#2014-03-17|1067.03
#2014-03-18|1068.46
#2014-03-19|1069.02
#2014-03-20|1062.13
#2014-03-21|1070.37
#2014-03-24|1054.53
#2014-03-25|1062.10
#2014-03-26|1061.23
#2014-03-27|1060.50
#2014-03-28|1074.73
#2014-03-31|1067.78
#2014-04-01|1073.42
#2014-04-02|1067.68
#2014-04-03|1056.53
#2014-04-04|1060.42
#2014-04-07|1064.88
#2014-04-08|1070.23
#2014-04-09|1072.76
#2014-04-10|1070.81
#2014-04-11|1061.43
#2014-04-14|1066.51
#2014-04-15|1079.83
#2014-04-16|1090.16
#2014-04-17|1089.14
#2014-04-18|1087.75
#2014-04-21|1088.78
#2014-04-22|1096.30
#2014-04-23|1080.58
#2014-04-24|1079.82
#2014-04-25|1084.10
#2014-04-28|1089.02
#2014-04-29|1105.04
#2014-04-30|1104.64
#2014-05-01|1103.84
#2014-05-02|1103.31
#2014-05-05|1102.99
#2014-05-06|1109.64
#2014-05-07|1116.03
#2014-05-08|1109.32
#2014-05-09|1102.02
#2014-05-12|1103.46
#2014-05-13|1104.20
#2014-05-14|1112.08
#2014-05-15|1115.68
#2014-05-16|1127.93
#2014-05-19|1135.93
#2014-05-20|1134.17
#2014-05-21|1135.12
#2014-05-22|1132.43
#2014-05-23|1129.67
#2014-05-26|1129.97
#2014-05-27|1133.32
#2014-05-28|1131.49
#2014-05-29|1135.25
#2014-05-30|1141.96
#2014-06-02|1148.23
#2014-06-03|1132.25
#2014-06-04|1120.20
#2014-06-05|1126.87
#2014-06-06|1140.08
#2014-06-09|1136.84
#2014-06-10|1131.48
#2014-06-11|1127.06
#2014-06-12|1133.12
#2014-06-13|1138.52
#2014-06-16|1139.68
#2014-06-17|1136.29
#2014-06-18|1134.62
#2014-06-19|1148.81
#2014-06-20|1146.19
#2014-06-23|1146.58
#2014-06-24|1141.25
#2014-06-25|1131.58
#2014-06-26|1136.81
#2014-06-27|1135.41
#2014-06-30|1143.41
#2014-07-01|1162.28
#2014-07-02|1167.31
#2014-07-03|1166.26
#2014-07-04|1163.93
#2014-07-07|1160.41
#2014-07-08|1156.93
#2014-07-09|1146.75
#2014-07-10|1141.72
#2014-07-11|1142.91
#2014-07-14|1145.42
#2014-07-15|1151.36
#2014-07-16|1155.56
#2014-07-17|1144.88
#2014-07-18|1152.98
#2014-07-21|1155.89
#2014-07-22|1159.35
#2014-07-23|1163.80
#2014-07-24|1156.18
#2014-07-25|1150.32
#2014-07-28|1160.86
#2014-07-29|1159.90
#2014-07-30|1146.46
#2014-07-31|1134.54
#2014-08-01|1112.24
#2014-08-04|1115.54
#2014-08-05|1122.46
#2014-08-06|1121.43
#2014-08-07|1118.27
#2014-08-08|1112.58
#2014-08-11|1117.25
#2014-08-12|1116.72
#2014-08-13|1121.03
#2014-08-14|1131.59
#2014-08-15|1134.32
#2014-08-18|1139.99
#2014-08-19|1137.76
#2014-08-20|1147.75
#2014-08-21|1145.98
#2014-08-22|1138.15
#2014-08-25|1138.97
#2014-08-26|1147.33
#2014-08-27|1143.72
#2014-08-28|1147.61
#2014-08-29|1151.26
#2014-09-01|1155.14
#2014-09-02|1146.09
#2014-09-03|1149.07
#2014-09-04|1146.60
#2014-09-05|1145.60
#2014-09-08|1127.06
#2014-09-09|1115.65
#2014-09-10|1114.53
#2014-09-11|1125.94
#2014-09-12|1121.05
#2014-09-15|1118.80
#2014-09-16|1112.29
#2014-09-17|1117.16
#2014-09-18|1127.32
#2014-09-19|1121.68
#2014-09-22|1125.57
#2014-09-23|1109.98
#2014-09-24|1114.15
#2014-09-25|1106.77
#2014-09-26|1101.54
#2014-09-29|1108.83
#2014-09-30|1108.90
#2014-10-01|1099.72
#2014-10-02|1074.40
#2014-10-03|1082.73
#2014-10-06|1084.67
#2014-10-07|1082.03
#2014-10-08|1083.61
#2014-10-09|1088.68
#2014-10-10|1065.88
#2014-10-13|1070.62
#2014-10-14|1068.81
#2014-10-15|1051.02
#2014-10-16|1057.80
#2014-10-17|1079.99
#2014-10-20|1078.78
#2014-10-21|1088.21
#2014-10-22|1090.05
#2014-10-23|1096.09
#2014-10-24|1093.61
#2014-10-27|1098.73
#2014-10-28|1110.09
#2014-10-29|1112.97
#2014-10-30|1113.76
#2014-10-31|1122.32
#2014-11-03|1105.21
#2014-11-04|1105.64
#2014-11-05|1118.46
#2014-11-06|1109.67
#2014-11-07|1104.27
#2014-11-10|1111.98
#2014-11-11|1124.31
#2014-11-12|1108.80
#2014-11-13|1110.25
#2014-11-14|1101.12
#2014-11-17|1103.49
#2014-11-18|1117.35
#2014-11-19|1124.42
#2014-11-20|1119.62
#2014-11-21|1113.45
#2014-11-24|1112.67
#2014-11-25|1115.45
#2014-11-26|1122.88
#2014-11-27|1121.66
#2014-11-28|1115.03
#2014-12-01|1118.79
#2014-12-02|1117.98
#2014-12-03|1117.93
#2014-12-04|1114.21
#2014-12-05|1114.21
#2014-12-08|1111.19
#2014-12-09|1093.44
#2014-12-10|1093.14
#2014-12-11|1083.13
#2014-12-12|1066.85
#2014-12-15|1041.21
#2014-12-16|1072.28
#2014-12-17|1068.29
#2014-12-18|1088.67
#2014-12-19|1088.14
#2014-12-22|1095.15
#2014-12-23|1092.88
#2014-12-24|1097.20
#2014-12-25|1097.20
#2014-12-26|1098.04
#2014-12-29|1099.30
#2014-12-30|1085.57
#2014-12-31|1093.17
#2015-01-01|1093.17
#2015-01-02|1069.54
#2015-01-05|1048.61
#2015-01-06|1035.13
#2015-01-07|1041.64
#2015-01-08|1056.77
#2015-01-09|1052.84
#2015-01-12|1034.66
#2015-01-13|1053.13
#2015-01-14|1028.91
#2015-01-15|1031.89
#2015-01-16|1034.95
#2015-01-19|1039.41
#2015-01-20|1048.64
#2015-01-21|1048.42
#2015-01-22|1052.37
#2015-01-23|1050.07
#2015-01-26|1052.44
#2015-01-27|1079.72
#2015-01-28|1094.63
#2015-01-29|1093.32
#2015-01-30|1080.92
#2015-02-02|1077.46
#2015-02-03|1084.13
#2015-02-04|1085.86
#2015-02-05|1090.46
#2015-02-06|1084.16
#2015-02-09|1063.34
#2015-02-10|1068.04
#2015-02-11|1071.98
#2015-02-12|1072.40
#2015-02-13|1064.98
#2015-02-16|1047.57
#2015-02-17|1051.03
#2015-02-18|1051.28
#2015-02-19|1043.32
#2015-02-20|1039.34
#2015-02-23|1044.56
#2015-02-24|1060.41
#2015-02-25|1058.67
#2015-02-26|1038.03
#2015-02-27|1039.28
#2015-03-02|1031.30
#2015-03-03|1028.96
#2015-03-04|1012.35
#2015-03-05|1017.89
#2015-03-06| 988.89
#2015-03-09| 994.85
#2015-03-10| 968.39
#2015-03-11| 962.74
#2015-03-12| 964.69
#2015-03-13| 945.21
#2015-03-16| 950.23
#2015-03-17| 967.86
#2015-03-18| 981.58
#2015-03-19| 991.93
#2015-03-20|1008.29
#2015-03-23|1016.50
#2015-03-24|1009.25
#2015-03-25|1016.67
#2015-03-26|1000.56
#2015-03-27|1003.87
#2015-03-30| 996.20
#2015-03-31| 979.94
#2015-04-01| 987.59
#2015-04-02| 987.40
#2015-04-03| 992.97
#2015-04-06| 997.22
#2015-04-07|1011.48
#2015-04-08|1010.49
#2015-04-09|1014.33
#2015-04-10|1011.06
#2015-04-13|1007.35
#2015-04-14|1019.82
#2015-04-15|1012.11
#2015-04-16|1018.95
#2015-04-17|1017.35
#2015-04-20|1019.25
#2015-04-21|1025.29
#2015-04-22|1024.18
#2015-04-23|1035.11
#2015-04-24|1057.63
#2015-04-27|1056.59
#2015-04-28|1067.61
#2015-04-29|1051.82
#2015-04-30|1043.14
#2015-05-01|1030.77
#2015-05-04|1026.66
#2015-05-05|1022.92
#2015-05-06|1029.55
#2015-05-07|1027.10
#2015-05-08|1095.06
#2015-05-11|1103.89
#2015-05-12|1097.71
#2015-05-13|1099.49
#2015-05-14|1107.58
#2015-05-15|1117.46
#2015-05-18|1112.12
#2015-05-19|1108.67
#2015-05-20|1111.51
#2015-05-21|1117.70
#2015-05-22|1111.01
#2015-05-25|1108.25
#2015-05-26|1083.87
#2015-05-27|1105.46
#2015-05-28|1105.49
#2015-05-29|1099.21
#2015-06-01|1092.60
#2015-06-02|1089.76
#2015-06-03|1086.39
#2015-06-04|1071.38
#2015-06-05|1049.41
#2015-06-08|1053.78
#2015-06-09|1047.79
#2015-06-10|1071.04
#2015-06-11|1073.15
#2015-06-12|1070.80
#2015-06-15|1061.20
#2015-06-16|1075.83
#2015-06-17|1082.50
#2015-06-18|1103.00
#2015-06-19|1101.25
#2015-06-22|1115.97
#2015-06-23|1106.56
#2015-06-24|1103.63
#2015-06-25|1094.80
#2015-06-26|1087.15
#2015-06-29|1069.46
#2015-06-30|1047.29
#2015-07-01|1042.30
#2015-07-02|1056.05
#2015-07-03|1048.69
#2015-07-06|1048.40
#2015-07-07|1026.23
#2015-07-08|1031.93
#2015-07-09|1046.02
#2015-07-10|1069.37
#2015-07-13|1072.37
#2015-07-14|1079.45
#2015-07-15|1087.03
#2015-07-16|1089.08
#2015-07-17|1087.43
#2015-07-20|1086.05
#2015-07-21|1073.47
#2015-07-22|1067.80
#2015-07-23|1060.22
#2015-07-24|1053.74
#2015-07-27|1058.39
#2015-07-28|1058.05
#2015-07-29|1070.45
#2015-07-30|1063.98
#2015-07-31|1071.37
#2015-08-03|1070.78
#2015-08-04|1072.59
#2015-08-05|1078.92
#2015-08-06|1077.90
#2015-08-07|1072.52
#2015-08-10|1080.18
#2015-08-11|1077.37
#2015-08-12|1081.01
#2015-08-13|1080.21
#2015-08-14|1082.86
#2015-08-17|1089.38
#2015-08-18|1091.39
#2015-08-19|1082.97
#2015-08-20|1084.11
#2015-08-21|1059.06
#2015-08-24|1010.18
#2015-08-25|1034.84
#2015-08-26|1001.38
#2015-08-27|1017.24
#2015-08-28|1025.93
#2015-08-31|1027.70
#2015-09-01|1007.67
#2015-09-02|1006.45
#2015-09-03|1011.43
#2015-09-04| 989.73
#2015-09-07|1004.60
#2015-09-08|1021.95
#2015-09-09|1028.87
#2015-09-10|1023.12
#2015-09-11|1008.87
#2015-09-14|1003.11
#2015-09-15|1003.59
#2015-09-16|1025.48
#2015-09-17|1020.58
#2015-09-18|1021.37
#2015-09-21|1018.45
#2015-09-22| 996.87
#2015-09-23|1001.99
#2015-09-24|1003.75
#2015-09-25|1021.18
#2015-09-28|1019.72
#2015-09-29|1019.76
#2015-09-30|1046.82
#2015-10-01|1045.50
#2015-10-02|1064.78
#2015-10-05|1075.89
#2015-10-06|1076.58
#2015-10-07|1082.69
#2015-10-08|1094.32
#2015-10-09|1083.46
#2015-10-12|1078.11
#2015-10-13|1066.62
#2015-10-14|1078.85
#2015-10-15|1095.20
#2015-10-16|1099.52
#2015-10-19|1099.56
#2015-10-20|1105.14
#2015-10-21|1099.99
#2015-10-22|1098.95
#2015-10-23|1099.05
#2015-10-26|1100.33
#2015-10-27|1083.02
#2015-10-28|1088.60
#2015-10-29|1075.86
#2015-10-30|1083.50
#2015-11-02|1082.40
#2015-11-03|1076.17
#2015-11-04|1085.45
#2015-11-05|1073.42
#2015-11-06|1032.30
#2015-11-09|1022.01
#2015-11-10|1031.44
#2015-11-11|1029.91
#2015-11-12|1030.64
#2015-11-13|1024.21
#2015-11-16|1028.30
#2015-11-17|1047.01
#2015-11-18|1044.89
#2015-11-19|1064.92
#2015-11-20|1067.14
#2015-11-23|1049.91
#2015-11-24|1037.97
#2015-11-25|1048.24
#2015-11-26|1060.54
#2015-11-27|1060.90
#2015-11-30|1050.05
#2015-12-01|1057.45
#2015-12-02|1048.50
#2015-12-03|1034.72
#2015-12-04|1033.19
#2015-12-07|1034.30
#2015-12-08|1018.45
#2015-12-09|1038.46
#2015-12-10|1039.41
#2015-12-11|1034.45
#2015-12-14|1016.96
#2015-12-15|1029.45
#2015-12-16|1034.59
#2015-12-17|1035.88
#2015-12-18|1027.33
#2015-12-21|1026.79
#2015-12-22|1020.47
#2015-12-23|1047.61
#2015-12-24|1057.17
#2015-12-25|1057.17
#2015-12-28|1054.34
#2015-12-29|1065.42
#2015-12-30|1063.42
#2015-12-31|1043.30
#2016-01-01|1043.30
#2016-01-04|1024.91
#2016-01-05|1031.01
#2016-01-06|1035.32
#2016-01-07|1024.53
#2016-01-08|1014.80
#2016-01-11|1013.27
#2016-01-12|1006.22
#2016-01-13|1012.85
#2016-01-14|1002.20
#2016-01-15| 985.11
#2016-01-18| 974.89
#2016-01-19| 982.96
#2016-01-20| 960.07
#2016-01-21| 960.18
#2016-01-22| 991.76
#2016-01-25| 989.31
#2016-01-26| 997.62
#2016-01-27|1010.36
#2016-01-28|1007.01
#2016-01-29|1016.53
#2016-02-01|1031.95
#2016-02-02|1021.63
#2016-02-03|1024.84
#2016-02-04|1026.94
#2016-02-05|1004.71
#2016-02-08| 980.96
#2016-02-09| 979.71
#2016-02-10| 977.75
#2016-02-11| 961.61
#2016-02-12| 974.99
#2016-02-15| 990.17
#2016-02-16| 979.80
#2016-02-17| 984.59
#2016-02-18|1005.18
#2016-02-19|1002.16
#2016-02-22|1008.01
#2016-02-23| 989.48
#2016-02-24| 963.10
#2016-02-25| 981.72
#2016-02-26| 973.73
#2016-02-29| 973.45
#2016-03-01| 977.73
#2016-03-02| 979.01
#2016-03-03| 988.82
#2016-03-04| 997.32
#2016-03-07| 994.07
#2016-03-08| 997.54
#2016-03-09|1009.19
#2016-03-10|1007.96
#2016-03-11|1025.21
#2016-03-14|1021.65
#2016-03-15|1009.00
#2016-03-16|1004.76
#2016-03-17|1045.48
#2016-03-18|1042.29
#2016-03-21|1038.84
#2016-03-22|1018.75
#2016-03-23|1017.71
#2016-03-24|1016.50
#2016-03-25|1016.50
#2016-03-28|1024.59
#2016-03-29|1033.96
#2016-03-30|1058.84
#2016-03-31|1044.22
#2016-04-01|1020.46
#2016-04-04|1034.63
#2016-04-05|1018.96
#2016-04-06|1027.45
#2016-04-07|1033.48
#2016-04-08|1041.86
#2016-04-11|1049.83
#2016-04-12|1050.37
#2016-04-13|1052.92
#2016-04-14|1052.18
#2016-04-15|1054.75
#2016-04-18|1061.65
#2016-04-19|1072.94
#2016-04-20|1066.48
#2016-04-21|1035.84
#2016-04-22|1029.14
#2016-04-25|1044.36
#2016-04-26|1058.58
#2016-04-27|1070.70
#2016-04-28|1067.82
#2016-04-29|1071.11
#2016-05-02|1072.86
#2016-05-03|1066.42
#2016-05-04|1054.12
#2016-05-05|1041.14
#2016-05-06|1043.03
#2016-05-09|1047.35
#2016-05-10|1060.20
#2016-05-11|1049.77
#2016-05-12|1060.09
#2016-05-13|1053.93
#2016-05-16|1051.17
#2016-05-17|1060.16
#2016-05-18|1064.07
#2016-05-19|1037.65
#2016-05-20|1052.09
#2016-05-23|1048.04
#2016-05-24|1066.63
#2016-05-25|1079.58
#2016-05-26|1081.00
#2016-05-27|1082.06
#2016-05-30|1082.54
#2016-05-31|1073.32
#2016-06-01|1056.63
#2016-06-02|1047.35
#2016-06-03|1068.13
#2016-06-06|1068.65
#2016-06-07|1074.63
#2016-06-08|1081.33
#2016-06-09|1073.24
#2016-06-10|1049.57
#2016-06-13|1038.16
#2016-06-14|1007.81
#2016-06-15|1016.02
#2016-06-16|1005.66
#2016-06-17|1025.06
#2016-06-20|1089.40
#2016-06-21|1091.05
#2016-06-22|1092.39
#2016-06-23|1105.17
#2016-06-24| 991.49
#2016-06-27| 952.12
#2016-06-28| 995.03
#2016-06-29|1050.25
#2016-06-30|1076.00
#2016-07-01|1075.68
#2016-07-04|1079.23
#2016-07-05|1071.35
#2016-07-06|1044.69
#2016-07-07|1041.17
#2016-07-08|1048.81
#2016-07-11|1064.59
#2016-07-12|1061.33
#2016-07-13|1078.25
#2016-07-14|1074.98
#2016-07-15|1071.53
#2016-07-18|1079.79
#2016-07-19|1069.27
#2016-07-20|1080.55
#2016-07-21|1076.98
#2016-07-22|1073.57
#2016-07-25|1084.65
#2016-07-26|1081.34
#2016-07-27|1077.87
#2016-07-28|1075.37
#2016-07-29|1074.58
#2016-08-01|1070.55
#2016-08-02|1064.44
#2016-08-03|1054.16
#2016-08-04|1057.15
#2016-08-05|1042.76
#2016-08-08|1042.15
#2016-08-09|1042.01
#2016-08-10|1041.36
#2016-08-11|1051.84
#2016-08-12|1053.12
#2016-08-15|1050.91
#2016-08-16|1041.17
#2016-08-17|1034.83
#2016-08-18|1056.29
#2016-08-19|1049.16
#2016-08-22|1056.57
#2016-08-23|1058.28
#2016-08-24|1053.29
#2016-08-25|1055.60
#2016-08-26|1056.93
#2016-08-29|1046.60
#2016-08-30|1032.37
#2016-08-31|1028.82
#2016-09-01|1039.58
#2016-09-02|1069.00
#2016-09-05|1073.35
#2016-09-06|1081.30
#2016-09-07|1072.05
#2016-09-08|1071.30
#2016-09-09|1051.85
#2016-09-12|1043.91
#2016-09-13|1032.78
#2016-09-14|1031.80
#2016-09-15|1036.88
#2016-09-16|1028.35
#2016-09-19|1040.39
#2016-09-20|1035.42
#2016-09-21|1024.82
#2016-09-22|1054.22
#2016-09-23|1037.17
#2016-09-26|1036.45
#2016-09-27|1046.09
#2016-09-28|1048.03
#2016-09-29|1062.74
#2016-09-30|1052.89
#2016-10-03|1047.37
#2016-10-04|1040.23
#2016-10-05|1014.51
#2016-10-06| 985.19
#2016-10-07| 956.27
#2016-10-10| 950.68
#2016-10-11| 942.75
#2016-10-12| 937.80
#2016-10-13| 945.93
#2016-10-14| 955.02
#2016-10-17| 944.69
#2016-10-18| 963.99
#2016-10-19| 970.35
#2016-10-20| 970.51
#2016-10-21| 963.69
#2016-10-24| 948.06
#2016-10-25| 948.94
#2016-10-26| 952.56
#2016-10-27| 951.11
#2016-10-28| 950.48
#2016-10-31| 959.16
#2016-11-01| 948.23
#2016-11-02| 940.08
#2016-11-03| 949.77
#2016-11-04| 953.29
#2016-11-07| 935.41
#2016-11-08| 943.99
#2016-11-09| 933.20
#2016-11-10| 893.48
#2016-11-11| 907.91
#2016-11-14| 872.75
#2016-11-15| 876.85
#2016-11-16| 877.83
#2016-11-17| 884.84
#2016-11-18| 872.09
#2016-11-21| 883.01
#2016-11-22| 890.92
#2016-11-23| 885.13
#2016-11-24| 883.78
#2016-11-25| 892.15
#2016-11-28| 901.29
#2016-11-29| 906.35
#2016-11-30| 893.76
#2016-12-01| 889.70
#2016-12-02| 897.14
#2016-12-05| 887.91
#2016-12-06| 899.30
#2016-12-07| 899.68
#2016-12-08| 899.11
#2016-12-09| 908.05
#2016-12-12| 917.15
#2016-12-13| 924.39
#2016-12-14| 922.00
#2016-12-15| 912.50
#2016-12-16| 916.23
#2016-12-19| 920.01
#2016-12-20| 917.06
#2016-12-21| 915.97
#2016-12-22| 910.70
#2016-12-23| 919.93
#2016-12-26| 919.93
#2016-12-27| 920.00
#2016-12-28| 913.89
#2016-12-29| 920.46
#2016-12-30| 929.68
#2017-01-02| 929.68
#2017-01-03| 917.79
#2017-01-04| 913.27
#2017-01-05| 927.77
#2017-01-06| 921.07
#2017-01-09| 908.68
#2017-01-10| 899.27
#2017-01-11| 889.89
#2017-01-12| 912.19
#2017-01-13| 912.56
#2017-01-16| 909.38
#2017-01-17| 924.56
#2017-01-18| 923.16
#2017-01-19| 913.31
#2017-01-20| 911.45
#2017-01-23| 922.49
#2017-01-24| 923.31
#2017-01-25| 924.22
#2017-01-26| 917.56
#2017-01-27| 921.38
#2017-01-30| 917.33
#2017-01-31| 926.08
#2017-02-01| 919.89
#2017-02-02| 918.22
#2017-02-03| 920.36
#2017-02-06| 919.36
#2017-02-07| 929.43
#2017-02-08| 951.83
#2017-02-09| 954.28
#2017-02-10| 951.39
#2017-02-13| 951.85
#2017-02-14| 948.50
#2017-02-15| 945.75
#2017-02-16| 952.51
#2017-02-17| 947.18
#2017-02-20| 951.60
#2017-02-21| 958.66
#2017-02-22| 957.39
#2017-02-23| 959.52
#2017-02-24| 961.57
#2017-02-27| 957.10
#2017-02-28| 957.87
#2017-03-01| 942.52
#2017-03-02| 951.43
#2017-03-03| 945.02
#2017-03-06| 944.72
#2017-03-07| 933.77
#2017-03-08| 932.15
#2017-03-09| 933.86
#2017-03-10| 929.57
#2017-03-13| 935.70
#2017-03-14| 932.58
#2017-03-15| 932.69
#2017-03-16| 948.66
#2017-03-17| 948.01
#2017-03-20| 950.50
#2017-03-21| 964.82
#2017-03-22| 963.76
#2017-03-23| 972.76
#2017-03-24| 972.78
#2017-03-27| 982.62
#2017-03-28| 976.16
#2017-03-29| 965.27
#2017-03-30| 963.30
#2017-03-31| 969.59
#2017-04-03| 964.05
#2017-04-04| 959.65
#2017-04-05| 967.77
#2017-04-06| 973.15
#2017-04-07| 973.03
#2017-04-10| 970.57
#2017-04-11| 980.25
#2017-04-12| 990.88
#2017-04-13| 987.20
#2017-04-14| 987.20
#2017-04-17| 993.20
#2017-04-18| 987.14
#2017-04-19| 974.39
#2017-04-20| 969.00
#2017-04-21| 971.45
#2017-04-24| 972.97
#2017-04-25| 970.10
#2017-04-26| 968.56
#2017-04-27| 972.55
#2017-04-28| 969.85
#2017-05-01| 969.18
#2017-05-02| 976.57
#2017-05-03| 980.18
#2017-05-04| 979.10
#2017-05-05| 988.59
#2017-05-08| 998.21
#2017-05-09| 998.75
#2017-05-10|1010.89
#2017-05-11| 997.05
#2017-05-12|1003.78
#2017-05-15|1006.94
#2017-05-16|1009.21
#2017-05-17|1020.40
#2017-05-18|1023.85
#2017-05-19|1033.86
#2017-05-22|1042.29
#2017-05-23|1051.84
#2017-05-24|1053.74
#2017-05-25|1054.78
#2017-05-26|1039.00
#2017-05-29|1043.19
#2017-05-30|1043.37
#2017-05-31|1044.09
#2017-06-01|1036.56
#2017-06-02|1019.74
#2017-06-05|1022.24
#2017-06-06|1017.76
#2017-06-07|1016.20
#2017-06-08|1020.62
#2017-06-09|1004.16
#2017-06-12| 993.41
#2017-06-13| 999.19
#2017-06-14|1005.63
#2017-06-15| 993.81
#2017-06-16|1001.71
#2017-06-19|1000.15
#2017-06-20| 982.71
#2017-06-21| 985.69
#2017-06-22| 980.76
#2017-06-23| 990.31
#2017-06-26| 993.49
#2017-06-27| 977.25
#2017-06-28| 980.53
#2017-06-29| 976.29
#2017-06-30| 963.83
#2017-07-03| 965.14
#2017-07-04| 955.39
#2017-07-05| 952.49
#2017-07-06| 951.02
#2017-07-07| 956.98
#2017-07-10| 951.38
#2017-07-11| 944.38
#2017-07-12| 954.77
#2017-07-13| 962.05
#2017-07-14| 970.45
#2017-07-17| 971.99
#2017-07-18| 971.25
#2017-07-19| 974.44
#2017-07-20| 980.10
#2017-07-21| 976.50
#2017-07-24| 962.34
#2017-07-25| 962.90
#2017-07-26| 968.93
#2017-07-27| 969.54
#2017-07-28| 963.52
#2017-07-31| 973.22
#2017-08-01| 983.28
#2017-08-02| 984.00
#2017-08-03| 988.10
#2017-08-04| 977.42
#2017-08-07| 973.81
#2017-08-08| 970.61
#2017-08-09| 976.65
#2017-08-10| 976.51
#2017-08-11| 970.54
#2017-08-14| 980.35
#2017-08-15| 969.97
#2017-08-16| 974.37
#2017-08-17| 976.49
#2017-08-18| 967.98
#2017-08-21| 969.62
#2017-08-22| 974.90
#2017-08-23| 968.91
#2017-08-24| 969.63
#2017-08-25| 970.32
#2017-08-28| 974.12
#2017-08-29| 967.64
#2017-08-30| 970.73
#2017-08-31| 977.77
#2017-09-01| 981.14
#2017-09-04| 978.09
#2017-09-05| 985.01
#2017-09-06| 988.44
#2017-09-07| 998.44
#2017-09-08| 999.08
#2017-09-11| 997.44
#2017-09-12| 992.72
#2017-09-13| 984.54
#2017-09-14| 986.59
#2017-09-15|1005.02
#2017-09-18| 994.40
#2017-09-19| 999.42
#2017-09-20|1001.19
#2017-09-21| 993.13
#2017-09-22| 991.74
#2017-09-25| 993.27
#2017-09-26| 984.40
#2017-09-27| 965.98
#2017-09-28| 967.90
#2017-09-29| 970.40
#2017-10-02| 974.40
#2017-10-03| 965.67
#2017-10-04| 955.44
#2017-10-05| 949.18
#2017-10-06| 940.42
#2017-10-09| 946.98
#2017-10-10| 956.84
#2017-10-11| 953.81
#2017-10-12| 959.19
#2017-10-13| 957.77
#2017-10-16| 942.80
#2017-10-17| 940.94
#2017-10-18| 948.15
#2017-10-19| 951.26
#2017-10-20| 945.95
#2017-10-23| 953.43
#2017-10-24| 938.01
#2017-10-25| 924.87
#2017-10-26| 926.73
#2017-10-27| 928.83
#2017-10-30| 928.94
#2017-10-31| 937.71
#2017-11-01| 924.24
#2017-11-02| 921.94
#2017-11-03| 926.70
#2017-11-06| 936.89
#2017-11-07| 941.18
#2017-11-08| 944.20
#2017-11-09| 929.74
#2017-11-10| 926.55
#2017-11-13| 910.64
#2017-11-14| 909.75
#2017-11-15| 916.32
#2017-11-16| 922.01
#2017-11-17| 906.85
#2017-11-20| 904.68
#2017-11-21| 901.17
#2017-11-22| 918.83
#2017-11-23| 895.40
#2017-11-24| 897.35
#2017-11-27| 903.27
#2017-11-28| 902.26
#2017-11-29| 916.52
#2017-11-30| 931.00
#2017-12-01| 919.02
#2017-12-04| 921.21
#2017-12-05| 917.15
#2017-12-06| 908.84
#2017-12-07| 910.00
#2017-12-08| 907.61
#2017-12-11| 904.12
#2017-12-12| 910.49
#2017-12-13| 899.90
#2017-12-14| 895.01
#2017-12-15| 895.32
#2017-12-18| 902.91
#2017-12-19| 900.37
#2017-12-20| 900.15
#2017-12-21| 895.66
#2017-12-22| 898.99
#2017-12-25| 898.99
#2017-12-26| 898.95
#2017-12-27| 900.54
#2017-12-28| 905.00
#2017-12-29| 917.27
#2018-01-01| 917.27
#2018-01-02| 912.03
#2018-01-03| 900.64
#2018-01-04| 906.81
#2018-01-05| 921.20
#2018-01-08| 919.81
#2018-01-09| 897.41
#2018-01-10| 888.26
#2018-01-11| 893.70
#2018-01-12| 903.28
#2018-01-15| 912.99
#2018-01-16| 913.70
#2018-01-17| 917.80
#2018-01-18| 911.05
#2018-01-19| 905.44
#2018-01-22| 913.92
#2018-01-23| 911.52
#2018-01-24| 910.83
#2018-01-25| 906.43
#2018-01-26| 907.98
#2018-01-29| 897.36
#2018-01-30| 896.31
#2018-01-31| 908.09
#2018-02-01| 896.91
#2018-02-02| 881.41
#2018-02-05| 861.96
#2018-02-06| 822.20
#2018-02-07| 842.45
#2018-02-08| 841.76
#2018-02-09| 817.34
#2018-02-12| 813.95
#2018-02-13| 807.75
#2018-02-14| 819.18
#2018-02-15| 818.92
#2018-02-16| 828.16
#2018-02-19| 823.23
#2018-02-20| 827.70
#2018-02-21| 827.35
#2018-02-22| 838.62
#2018-02-23| 853.58
#2018-02-26| 855.89
#2018-02-27| 842.28
#2018-02-28| 822.33
#2018-03-01| 820.44
#2018-03-02| 818.63
#2018-03-05| 830.56
#2018-03-06| 836.81
#2018-03-07| 853.57
#2018-03-08| 860.03
#2018-03-09| 862.24
#2018-03-12| 859.01
#2018-03-13| 855.71
#2018-03-14| 854.92
#2018-03-15| 848.92
#2018-03-16| 853.53
#2018-03-19| 846.10
#2018-03-20| 836.58
#2018-03-21| 840.75
#2018-03-22| 837.25
#2018-03-23| 843.51
#2018-03-26| 846.40
#2018-03-27| 856.43
#2018-03-28| 895.01
#2018-03-29| 886.59
#2018-03-30| 886.59
#2018-04-02| 888.17
#2018-04-03| 877.06
#2018-04-04| 886.19
#2018-04-05| 894.59
#2018-04-06| 908.44
#2018-04-09| 917.64
#2018-04-10| 908.23
#2018-04-11| 909.74
#2018-04-12| 910.31
#2018-04-13| 917.47
#2018-04-16| 913.00
#2018-04-17| 918.01
#2018-04-18| 921.57
#2018-04-19| 914.13
#2018-04-20| 904.72
#2018-04-23| 888.54
#2018-04-24| 894.55
#2018-04-25| 897.83
#2018-04-26| 919.36
#2018-04-27| 926.56
#2018-04-30| 924.21
#2018-05-01| 917.75
#2018-05-02| 921.43
#2018-05-03| 917.36
#2018-05-04| 919.56
#2018-05-07| 923.06
#2018-05-08| 913.16
#2018-05-09| 923.48
#2018-05-10| 915.94
#2018-05-11| 921.02
#2018-05-14| 927.54
#2018-05-15| 911.09
#2018-05-16| 901.94
#2018-05-17| 929.33
#2018-05-18| 938.15
#2018-05-21| 939.79
#2018-05-22| 942.35
#2018-05-23| 939.08
#2018-05-24| 930.41
#2018-05-25| 934.71
#2018-05-28| 933.73
#2018-05-29| 917.03
#2018-05-30| 914.86
#2018-05-31| 910.47
#2018-06-01| 909.21
#2018-06-04| 921.71
#2018-06-05| 906.43
#2018-06-06| 910.10
#2018-06-07| 917.77
#2018-06-08| 912.22
#2018-06-11| 912.95
#2018-06-12| 917.51
#2018-06-13| 915.21
#2018-06-14| 920.73
#2018-06-15| 906.32
#2018-06-18| 904.35
#2018-06-19| 902.42
#2018-06-20| 909.00
#2018-06-21| 905.05
#2018-06-22| 919.19
#2018-06-25| 915.78
#2018-06-26| 917.42
#2018-06-27| 912.62
#2018-06-28| 913.23
#2018-06-29| 919.97
#2018-07-02| 917.42
#2018-07-03| 935.93
#2018-07-04| 938.56
#2018-07-05| 944.81
#2018-07-06| 962.46
#2018-07-09| 951.04
#2018-07-10| 932.32
#2018-07-11| 926.85
#2018-07-12| 935.63
#2018-07-13| 930.99
#2018-07-16| 918.01
#2018-07-17| 914.24
#2018-07-18| 902.11
#2018-07-19| 893.69
#2018-07-20| 906.32
#2018-07-23| 903.39
#2018-07-24| 887.97
#2018-07-25| 888.61
#2018-07-26| 892.39
#2018-07-27| 893.44
#2018-07-30| 884.50
#2018-07-31| 882.10
#2018-08-01| 861.97
#2018-08-02| 857.77
#2018-08-03| 869.88
#2018-08-06| 864.10
#2018-08-07| 873.41
#2018-08-08| 876.57
#2018-08-09| 874.89
#2018-08-10| 868.50
#2018-08-13| 867.31
#2018-08-14| 867.95
#2018-08-15| 860.07
#2018-08-16| 867.34
#2018-08-17| 871.83
#2018-08-20| 871.03
#2018-08-21| 877.09
#2018-08-22| 871.02
#2018-08-23| 864.22
#2018-08-24| 859.23
#2018-08-27| 861.34
#2018-08-28| 865.04
#2018-08-29| 869.52
#2018-08-30| 872.87
#2018-08-31| 873.98
#2018-09-03| 866.40
#2018-09-04| 857.81
#2018-09-05| 862.02
#2018-09-06| 874.36
#2018-09-07| 866.92
#2018-09-10| 875.39
#2018-09-11| 871.51
#2018-09-12| 850.58
#2018-09-13| 846.53
#2018-09-14| 834.50
#2018-09-17| 851.13
#2018-09-18| 853.22
#2018-09-19| 837.08
#2018-09-20| 852.81
#2018-09-21| 846.47
#2018-09-24| 837.32
#2018-09-25| 831.65
#2018-09-26| 834.67
#2018-09-27| 845.02
#2018-09-28| 849.47
#2018-10-01| 842.81
#2018-10-02| 845.83
#2018-10-03| 849.67
#2018-10-04| 829.37
#2018-10-05| 839.30
#2018-10-08| 842.09
#2018-10-09| 844.19
#2018-10-10| 867.83
#2018-10-11| 857.64
#2018-10-12| 842.62
#2018-10-15| 850.23
#2018-10-16| 865.55
#2018-10-17| 859.45
#2018-10-18| 860.80
#2018-10-19| 870.11
#2018-10-22| 861.27
#2018-10-23| 861.10
#2018-10-24| 864.39
#2018-10-25| 858.88
#2018-10-26| 850.70
#2018-10-29| 862.96
#2018-10-30| 863.51
#2018-10-31| 851.12
#2018-11-01| 869.99
#2018-11-02| 862.90
#2018-11-05| 877.24
#2018-11-06| 883.26
#2018-11-07| 897.57
#2018-11-08| 900.22
#2018-11-09| 898.66
#2018-11-12| 889.19
#2018-11-13| 887.34
#2018-11-14| 898.81
#2018-11-15| 849.19
#2018-11-16| 845.13
#2018-11-19| 846.43
#2018-11-20| 862.71
#2018-11-21| 866.64
#2018-11-22| 853.65
#2018-11-23| 846.35
#2018-11-26| 854.74
#2018-11-27| 860.04
#2018-11-28| 854.86
#2018-11-29| 851.76
#2018-11-30| 846.99
#2018-12-03| 841.43
#2018-12-04| 838.89
#2018-12-05| 841.50
#2018-12-06| 836.30
#2018-12-07| 845.97
#2018-12-10| 808.45
#2018-12-11| 818.24
#2018-12-12| 843.29
#2018-12-13| 850.30
#2018-12-14| 839.09
#2018-12-17| 831.05
#2018-12-18| 788.18
#2018-12-19| 802.44
#2018-12-20| 819.54
#2018-12-21| 819.76
#2018-12-24| 810.23
#2018-12-25| 810.23
#2018-12-26| 807.36
#2018-12-27| 776.71
#2018-12-28| 801.68
#2018-12-31| 805.12
#2019-01-01| 805.12
#2019-01-02| 803.53
#2019-01-03| 805.08
#2019-01-04| 819.79
#2019-01-07| 811.40
#2019-01-08| 816.07
#2019-01-09| 824.09
#2019-01-10| 839.86
#2019-01-11| 844.74
#2019-01-14| 841.18
#2019-01-15| 843.53
#2019-01-16| 854.45
#2019-01-17| 856.53
#2019-01-18| 867.75
#2019-01-21| 857.11
#2019-01-22| 862.08
#2019-01-23| 870.55
#2019-01-24| 873.64
#2019-01-25| 873.99
#2019-01-28| 868.60
#2019-01-29| 887.07
#2019-01-30| 891.15
#2019-01-31| 901.72
#2019-02-01| 903.54
#2019-02-04| 900.62
#2019-02-05| 906.01
#2019-02-06| 902.23
#2019-02-07| 902.26
#2019-02-08| 894.06
#2019-02-11| 891.04
#2019-02-12| 895.13
#2019-02-13| 893.84
#2019-02-14| 891.49
#2019-02-15| 890.12
#2019-02-18| 899.67
#2019-02-19| 913.69
#2019-02-20| 915.32
#2019-02-21| 904.99
#2019-02-22| 908.24
#2019-02-25| 908.75
#2019-02-26| 922.23
#2019-02-27| 926.03
#2019-02-28| 918.51
#2019-03-01| 917.45
#2019-03-04| 912.05
#2019-03-05| 910.49
#2019-03-06| 909.45
#2019-03-07| 921.66
#2019-03-08| 914.09
#2019-03-11| 920.50
#2019-03-12| 925.37
#2019-03-13| 927.78
#2019-03-14| 931.37
#2019-03-15| 933.96
#2019-03-18| 940.31
#2019-03-19| 944.41
#2019-03-20| 936.24
#2019-03-21| 930.94
#2019-03-22| 937.39
#2019-03-25| 925.76
#2019-03-26| 932.93
#2019-03-27| 926.63
#2019-03-28| 897.75
#2019-03-29| 886.14
#2019-04-01| 882.30
#2019-04-02| 881.75
#2019-04-03| 886.24
#2019-04-04| 879.49
#2019-04-05| 870.05
#2019-04-08| 868.90
#2019-04-09| 865.14
#2019-04-10| 873.88
#2019-04-11| 867.29
#2019-04-12| 861.44
#2019-04-15| 864.91
#2019-04-16| 859.12
#2019-04-17| 855.50
#2019-04-18| 851.86
#2019-04-19| 851.86
#2019-04-22| 849.76
#2019-04-23| 850.03
#2019-04-24| 859.64
#2019-04-25| 858.19
#2019-04-26| 867.51
#2019-04-29| 862.07
#2019-04-30| 870.25
#2019-05-01| 865.30
#2019-05-02| 857.00
#2019-05-03| 868.71
#2019-05-06| 866.92
#2019-05-07| 868.07
#2019-05-08| 848.28
#2019-05-09| 847.86
#2019-05-10| 853.33
#2019-05-13| 862.04
#2019-05-14| 856.76
#2019-05-15| 844.45
#2019-05-16| 816.01
#2019-05-17| 811.20
#2019-05-20| 809.89
#2019-05-21| 816.25
#2019-05-22| 801.44
#2019-05-23| 795.21
#2019-05-24| 806.42
#2019-05-27| 805.62
#2019-05-28| 808.70
#2019-05-29| 809.38
#2019-05-30| 802.25
#2019-05-31| 817.54
#2019-06-03| 820.67
#2019-06-04| 817.13
#2019-06-05| 834.41
#2019-06-06| 847.54
#2019-06-07| 859.07
#2019-06-10| 848.51
#2019-06-11| 848.05
#2019-06-12| 851.15
#2019-06-13| 847.69
#2019-06-14| 850.32
#2019-06-17| 840.94
#2019-06-18| 853.39
#2019-06-19| 852.26
#2019-06-20| 858.64
#2019-06-21| 861.40
#2019-06-24| 863.40
#2019-06-25| 861.15
#2019-06-26| 849.04
#2019-06-27| 847.79
#2019-06-28| 854.16
#2019-07-01| 853.25
#2019-07-02| 869.60
#2019-07-03| 873.44
#2019-07-04| 870.25
#2019-07-05| 857.39
#2019-07-08| 852.18
#2019-07-09| 852.78
#2019-07-10| 853.63
#2019-07-11| 848.76
#2019-07-12| 847.47
#2019-07-15| 843.75
#2019-07-16| 831.30
#2019-07-17| 832.57
#2019-07-18| 841.20
#2019-07-19| 845.92
#2019-07-22| 844.42
#2019-07-23| 843.78
#2019-07-24| 849.50
#2019-07-25| 843.19
#2019-07-26| 843.22
#2019-07-29| 845.08
#2019-07-30| 819.42
#2019-07-31| 822.47
#2019-08-01| 822.11
#2019-08-02| 819.50
#2019-08-05| 805.08
#2019-08-06| 796.13
#2019-08-07| 801.62
#2019-08-08| 804.25
#2019-08-09| 800.87
#2019-08-12| 799.86
#2019-08-13| 796.30
#2019-08-14| 799.41
#2019-08-15| 807.18
#2019-08-16| 813.27
#2019-08-19| 822.75
#2019-08-20| 806.17
#2019-08-21| 810.61
#2019-08-22| 813.82
#2019-08-23| 824.26
#2019-08-26| 820.77
#2019-08-27| 827.93
#2019-08-28| 825.77
#2019-08-29| 825.84
#2019-08-30| 833.59
#2019-09-02| 827.51
#2019-09-03| 835.34
#2019-09-04| 841.13
#2019-09-05| 838.82
#2019-09-06| 827.52
#2019-09-09| 813.80
#2019-09-10| 815.40
#2019-09-11| 827.48
#2019-09-12| 833.73
#2019-09-13| 844.20
#2019-09-16| 845.72
#2019-09-17| 858.14
#2019-09-18| 864.37
#2019-09-19| 867.98
#2019-09-20| 867.32
#2019-09-23| 863.17
#2019-09-24| 870.95
#2019-09-25| 861.15
#2019-09-26| 878.42
#2019-09-27| 877.79
#2019-09-30| 881.05
#2019-10-01| 875.94
#2019-10-02| 859.41
#2019-10-03| 862.13
#2019-10-04| 865.91
#2019-10-07| 874.93
#2019-10-08| 863.01
#2019-10-09| 860.42
#2019-10-10| 862.92
#2019-10-11| 924.43
#2019-10-14| 902.98
#2019-10-15| 938.13
#2019-10-16| 945.24
#2019-10-17| 947.45
#2019-10-18| 953.44
#2019-10-21| 964.27
#2019-10-22| 968.07
#2019-10-23| 972.24
#2019-10-24| 969.79
#2019-10-25| 951.60
#2019-10-28| 950.71
#2019-10-29| 941.46
#2019-10-30| 946.49
#2019-10-31| 953.80
#2019-11-01| 953.24
#2019-11-04| 947.95
#2019-11-05| 937.35
#2019-11-06| 942.92
#2019-11-07| 923.57
#2019-11-08| 925.21
#2019-11-11| 936.21
#2019-11-12| 944.26
#2019-11-13| 952.05
#2019-11-14| 950.84
#2019-11-15| 956.38
#2019-11-18| 976.31
#2019-11-19| 963.28
#2019-11-20| 956.32
#2019-11-21| 954.06
#2019-11-22| 958.31
#2019-11-25| 977.91
#2019-11-26| 970.46
#2019-11-27| 978.34
#2019-11-28| 974.10
#2019-11-29| 965.24
#2019-12-02| 951.79
#2019-12-03| 956.85
#2019-12-04| 972.90
#2019-12-05| 980.25
#2019-12-06| 986.11
#2019-12-09| 990.57
#2019-12-10| 987.43
#2019-12-11| 996.02
#2019-12-12| 977.95
#2019-12-13|1058.92
#2019-12-16|1080.41
#2019-12-17|1073.66
#2019-12-18|1066.92
#2019-12-19|1065.63
#2019-12-20|1071.80
#2019-12-23|1066.35
#2019-12-24|1066.54
#2019-12-25|1066.54
#2019-12-26|1069.54
#2019-12-27|1082.31
#2019-12-30|1077.31
#2019-12-31|1076.65
#2020-01-01|1076.65
#2020-01-02|1079.86
#2020-01-03|1067.96
#2020-01-06|1068.89
#2020-01-07|1057.41
#2020-01-08|1054.00
#2020-01-09|1048.15
#2020-01-10|1048.41
#2020-01-13|1059.22
#2020-01-14|1063.97
#2020-01-15|1083.74
#2020-01-16|1091.13
#2020-01-17|1105.82
#2020-01-20|1110.37
#2020-01-21|1110.03
#2020-01-22|1125.42
#2020-01-23|1120.71
#2020-01-24|1136.81
#2020-01-27|1120.58
#2020-01-28|1122.70
#2020-01-29|1126.39
#2020-01-30|1133.31
#2020-01-31|1131.42
#2020-02-03|1124.99
#2020-02-04|1121.28
#2020-02-05|1128.50
#2020-02-06|1133.08
#2020-02-07|1131.41
#2020-02-10|1128.34
#2020-02-11|1145.29
#2020-02-12|1145.79
#2020-02-13|1137.17
#2020-02-14|1151.89
#2020-02-17|1156.92
#2020-02-18|1171.58
#2020-02-19|1178.44
#2020-02-20|1164.84
#2020-02-21|1180.05
#2020-02-24|1154.60
#2020-02-25|1139.06
#2020-02-26|1140.24
#2020-02-27|1120.28
#2020-02-28|1063.23
#2020-03-02|1083.20
#2020-03-03|1104.26
#2020-03-04|1144.10
#2020-03-05|1153.93
#2020-03-06|1117.78
#2020-03-09|1062.36
#2020-03-10|1007.85
#2020-03-11| 992.04
#2020-03-12| 872.52
#2020-03-13| 894.21
#2020-03-16| 875.45
#2020-03-17| 922.96
#2020-03-18| 889.36
#2020-03-19| 852.65
#2020-03-20| 828.93
#2020-03-23| 747.18
#2020-03-24| 814.83
#2020-03-25| 865.43
#2020-03-26| 935.85
#2020-03-27| 926.70
#2020-03-30| 950.59
#2020-03-31| 942.98
#2020-04-01| 904.98
#2020-04-02| 865.71
#2020-04-03| 829.12
#2020-04-06| 847.42
#2020-04-07| 849.49
#2020-04-08| 873.95
#2020-04-09| 916.15
#2020-04-10| 916.15
#2020-04-13| 918.72
#2020-04-14| 915.47
#2020-04-15| 900.69
#2020-04-16| 906.33
#2020-04-17| 911.69
#2020-04-20| 914.23
#2020-04-21| 886.14
#2020-04-22| 923.53
#2020-04-23| 925.51
#2020-04-24| 920.18
#2020-04-27| 926.28
#2020-04-28| 938.03
#2020-04-29| 946.81
#2020-04-30| 950.58
#2020-05-01| 943.48
#2020-05-04| 932.84
#2020-05-05| 943.34
#2020-05-06| 932.01
#2020-05-07| 918.13
#2020-05-08| 930.65
#2020-05-11| 925.89
#2020-05-12| 945.95
#2020-05-13| 932.31
#2020-05-14| 895.90
#2020-05-15| 898.40
#2020-05-18| 927.45
#2020-05-19| 908.51
#2020-05-20| 917.44
#2020-05-21| 906.55
#2020-05-22| 877.46
#2020-05-25| 877.93
#2020-05-26| 899.14
#2020-05-27| 896.92
#2020-05-28| 925.69
#2020-05-29| 930.10
#2020-06-01| 946.40
#2020-06-02| 962.32
#2020-06-03| 988.10
#2020-06-04| 967.50
#2020-06-05| 964.45
#2020-06-08| 981.12
#2020-06-09| 963.10
#2020-06-10| 972.84
#2020-06-11| 933.72
#2020-06-12| 940.09
#2020-06-15| 944.06
#2020-06-16| 964.14
#2020-06-17| 989.02
#2020-06-18| 978.70
#2020-06-19| 995.83
#2020-06-22| 998.32
#2020-06-23|1009.01
#2020-06-24| 981.19
#2020-06-25| 980.95
#2020-06-26| 970.84
#2020-06-29| 978.99
#2020-06-30| 985.25
#2020-07-01| 997.39
#2020-07-02| 988.89
#2020-07-03| 974.19
#2020-07-06| 975.96
#2020-07-07| 956.72
#2020-07-08| 964.29
#2020-07-09| 924.17
#2020-07-10| 947.18
#2020-07-13| 948.11
#2020-07-14| 944.55
#2020-07-15| 953.73
#2020-07-16| 959.53
#2020-07-17| 970.31
#2020-07-20| 979.59
#2020-07-21| 989.58
#2020-07-22| 991.58
#2020-07-23| 985.77
#2020-07-24| 995.34
#2020-07-27|1001.73
#2020-07-28|1026.10
#2020-07-29|1028.89
#2020-07-30|1011.01
#2020-07-31|1020.34
#2020-08-03|1027.02
#2020-08-04|1030.31
#2020-08-05|1027.60
#2020-08-06|1021.16
#2020-08-07|1019.31
#2020-08-10|1021.98
#2020-08-11|1011.62
#2020-08-12|1043.23
#2020-08-13|1026.81
#2020-08-14|1013.44
#2020-08-17|1009.54
#2020-08-18| 998.54
#2020-08-19| 997.40
#2020-08-20| 992.14
#2020-08-21| 987.44
#2020-08-24| 997.30
#2020-08-25| 984.57
#2020-08-26| 981.04
#2020-08-27| 975.43
#2020-08-28| 978.03
#2020-08-31| 982.32
#2020-09-01| 974.53
#2020-09-02| 998.16
#2020-09-03| 982.36
#2020-09-04| 955.68
#2020-09-07| 981.72
#2020-09-08| 959.72
#2020-09-09| 965.01
#2020-09-10| 947.19
#2020-09-11| 942.93
#2020-09-14| 945.52
#2020-09-15| 954.20
#2020-09-16| 957.52
#2020-09-17| 942.80
#2020-09-18| 955.63
#2020-09-21| 921.79
#2020-09-22| 916.53
#2020-09-23| 933.96
#2020-09-24| 921.08
#2020-09-25| 936.89
#2020-09-28| 945.03
#2020-09-29| 967.70
#2020-09-30| 971.47
#2020-10-01| 993.37
#2020-10-02|1016.78
#2020-10-05|1013.72
#2020-10-06|1010.13
#2020-10-07|1013.23
#2020-10-08|1025.76
#2020-10-09|1021.01
#2020-10-12|1040.90
#2020-10-13|1035.43
#2020-10-14|1040.07
#2020-10-15|1014.81
#2020-10-16|1031.33
#2020-10-19|1025.88
#2020-10-20|1024.54
#2020-10-21|1036.09
#2020-10-22|1032.64
#2020-10-23|1040.41
#2020-10-26|1041.49
#2020-10-27|1039.89
#2020-10-28|1006.50
#2020-10-29| 994.51
#2020-10-30| 993.75
#2020-11-02| 994.57
#2020-11-03|1025.98
#2020-11-04|1033.60
#2020-11-05|1045.14
#2020-11-06|1035.57
#2020-11-09|1043.62
#2020-11-10|1059.48
#2020-11-11|1080.42
#2020-11-12|1065.67
#2020-11-13|1061.95
#2020-11-16|1057.19
#2020-11-17|1056.54
#2020-11-18|1074.40
#2020-11-19|1052.14
#2020-11-20|1056.57
#2020-11-23|1046.12
#2020-11-24|1049.16
#2020-11-25|1050.61
#2020-11-26|1039.11
#2020-11-27|1031.04
#2020-11-30|1008.46
#2020-12-01|1019.94
#2020-12-02|1025.58
#2020-12-03|1037.70
#2020-12-04|1028.02
#2020-12-07|1018.89
#2020-12-08|1037.92
#2020-12-09|1065.70
#2020-12-10|1044.05
#2020-12-11|1022.38
#2020-12-14|1045.27
#2020-12-15|1043.91
#2020-12-16|1070.28
#2020-12-17|1073.75
#2020-12-18|1055.14
#2020-12-21|1027.19
#2020-12-22|1031.93
#2020-12-23|1058.06
#2020-12-24|1058.12
#2020-12-25|1058.12
#2020-12-28|1050.97
#2020-12-29|1084.50
#2020-12-30|1077.12
#2020-12-31|1070.00
#2021-01-01|1070.00
#2021-01-04|1084.24
#2021-01-05|1070.59
#2021-01-06|1096.57
#2021-01-07|1093.96
#2021-01-08|1102.79
#2021-01-11|1087.29
#2021-01-12|1077.52
#2021-01-13|1096.84
#2021-01-14|1091.85
#2021-01-15|1085.47
#2021-01-18|1083.15
#2021-01-19|1087.84
#2021-01-20|1088.35
#2021-01-21|1088.28
#2021-01-22|1096.84
#2021-01-25|1106.30
#2021-01-26|1104.51
#2021-01-27|1088.48
#2021-01-28|1081.97
#2021-01-29|1070.68
#2021-02-01|1085.93
#2021-02-02|1083.45
#2021-02-03|1084.85
#2021-02-04|1077.57
#2021-02-05|1063.00
#2021-02-08|1056.89
#2021-02-09|1067.86
#2021-02-10|1072.64
#2021-02-11|1072.92
#2021-02-12|1076.33
#2021-02-15|1097.54
#2021-02-16|1073.59
#2021-02-17|1080.30
#2021-02-18|1073.69
#2021-02-19|1068.81
#2021-02-22|1048.62
#2021-02-23|1062.91
#2021-02-24|1054.69
#2021-02-25|1051.15
#2021-02-26|1015.67
#2021-03-01|1033.57
#2021-03-02|1036.08
#2021-03-03|1015.66
#2021-03-04|1037.21
#2021-03-05|1027.86
#2021-03-08|1024.41
#2021-03-09|1040.75
#2021-03-10|1048.36
#2021-03-11|1058.50
#2021-03-12|1053.30
#2021-03-15|1056.14
#2021-03-16|1072.38
#2021-03-17|1047.54
#2021-03-18|1052.62
#2021-03-19|1059.19
#2021-03-22|1062.75
#2021-03-23|1077.92
#2021-03-24|1068.21
#2021-03-25|1080.89
#2021-03-26|1075.58
#2021-03-29|1087.10
#2021-03-30|1065.63
#2021-03-31|1082.31
#2021-04-01|1085.07
#2021-04-02|1085.07
#2021-04-05|1090.76
#2021-04-06|1110.13
#2021-04-07|1112.57
#2021-04-08|1126.74
#2021-04-09|1126.28
#2021-04-12|1128.59
#2021-04-13|1114.41
#2021-04-14|1112.34
#2021-04-15|1127.21
#2021-04-16|1127.21
#2021-04-19|1149.38
#2021-04-20|1146.46
#2021-04-21|1131.38
#2021-04-22|1142.81
#2021-04-23|1130.87
#2021-04-26|1125.33
#2021-04-27|1129.29
#2021-04-28|1126.04
#2021-04-29|1121.79
#2021-04-30|1134.26
#2021-05-03|1140.97
#2021-05-04|1135.67
#2021-05-05|1136.69
#2021-05-06|1154.71
#2021-05-07|1167.38
#2021-05-10|1177.15
#2021-05-11|1152.37
#2021-05-12|1155.64
#2021-05-13|1163.14
#2021-05-14|1187.58
#2021-05-17|1181.38
#2021-05-18|1190.65
#2021-05-19|1183.00
#2021-05-20|1206.13
#2021-05-21|1201.14
#2021-05-24|1202.96
#2021-05-25|1202.62
#2021-05-26|1208.63
#2021-05-27|1200.14
#2021-05-28|1198.86
#2021-05-31|1201.95
#2021-06-01|1214.96
#2021-06-02|1215.98
#2021-06-03|1207.80
#2021-06-04|1207.23
#2021-06-07|1214.24
#2021-06-08|1212.87
#2021-06-09|1206.00
#2021-06-10|1210.67
#2021-06-11|1218.82
#2021-06-14|1224.56
#2021-06-15|1225.34
#2021-06-16|1229.15
#2021-06-17|1211.34
#2021-06-18|1187.02
#2021-06-21|1196.77
#2021-06-22|1201.55
#2021-06-23|1195.10
#2021-06-24|1193.49
#2021-06-25|1195.29
#2021-06-28|1197.66
#2021-06-29|1190.45
#2021-06-30|1179.39
#2021-07-01|1184.20
#2021-07-02|1185.48
#2021-07-05|1193.24
#2021-07-06|1199.53
#2021-07-07|1215.40
#2021-07-08|1201.96
#2021-07-09|1214.25
#2021-07-12|1227.68
#2021-07-13|1227.96
#2021-07-14|1216.06
#2021-07-15|1206.62
#2021-07-16|1217.11
#2021-07-19|1190.70
#2021-07-20|1179.94
#2021-07-21|1189.45
#2021-07-22|1194.69
#2021-07-23|1210.02
#2021-07-26|1213.79
#2021-07-27|1224.36
#2021-07-28|1223.71
#2021-07-29|1232.00
#2021-07-30|1222.49
#2021-08-02|1230.78
#2021-08-03|1228.54
#2021-08-04|1242.29
#2021-08-05|1245.59
#2021-08-06|1246.30
#2021-08-09|1264.45
#2021-08-10|1268.16
#2021-08-11|1272.32
#2021-08-12|1266.51
#2021-08-13|1280.04
#2021-08-16|1280.69
#2021-08-17|1276.02
#2021-08-18|1279.92
#2021-08-19|1278.22
#2021-08-20|1280.06
#2021-08-23|1272.26
#2021-08-24|1272.83
#2021-08-25|1259.06
#2021-08-26|1247.95
#2021-08-27|1244.49
#2021-08-30|1245.76
#2021-08-31|1251.85
#2021-09-01|1264.88
#2021-09-02|1266.65
#2021-09-03|1269.89
#2021-09-06|1261.41
#2021-09-07|1248.14
#2021-09-08|1258.03
#2021-09-09|1258.35
#2021-09-10|1252.46
#2021-09-13|1273.06
#2021-09-14|1285.44
#2021-09-15|1274.36
#2021-09-16|1281.68
#2021-09-17|1263.47
#2021-09-20|1251.19
#2021-09-21|1256.34
#2021-09-22|1244.00
#2021-09-23|1240.79
#2021-09-24|1215.89
#2021-09-27|1207.34
#2021-09-28|1173.16
#2021-09-29|1165.84
#2021-09-30|1154.28
#2021-10-01|1168.26
#2021-10-04|1177.52
#2021-10-05|1188.46
#2021-10-06|1173.75
#2021-10-07|1172.45
#2021-10-08|1167.90
#2021-10-11|1167.33
#2021-10-12|1172.67
#2021-10-13|1189.61
#2021-10-14|1193.70
#2021-10-15|1188.80
#2021-10-18|1194.78
#2021-10-19|1200.55
#2021-10-20|1217.13
#2021-10-21|1213.10
#2021-10-22|1216.11
#2021-10-25|1212.62
#2021-10-26|1228.36
#2021-10-27|1240.67
#2021-10-28|1261.35
#2021-10-29|1237.05
#2021-11-01|1249.12
#2021-11-02|1246.75
#2021-11-03|1246.72
#2021-11-04|1243.58
#2021-11-05|1233.82
#2021-11-08|1238.42
#2021-11-09|1223.89
#2021-11-10|1244.62
#2021-11-11|1240.83
#2021-11-12|1247.99
#2021-11-15|1254.74
#2021-11-16|1244.48
#2021-11-17|1235.85
#2021-11-18|1247.77
#2021-11-19|1244.80
#2021-11-22|1237.31
#2021-11-23|1241.17
#2021-11-24|1246.83
#2021-11-25|1256.88
#2021-11-26|1249.62
#2021-11-29|1243.04
#2021-11-30|1237.78
#2021-12-01|1250.33
#2021-12-02|1245.34
#2021-12-03|1253.71
#2021-12-06|1276.21
#2021-12-07|1279.81
#2021-12-08|1288.22
#2021-12-09|1298.77
#2021-12-10|1298.78
#2021-12-13|1298.00
#2021-12-14|1291.96
#2021-12-15|1298.72
#2021-12-16|1292.55
#2021-12-17|1311.26
#2021-12-20|1310.15
#2021-12-21|1319.53
#2021-12-22|1331.88
#2021-12-23|1337.47
#2021-12-24|1335.44
#2021-12-27|1336.09
#2021-12-28|1336.78
#2021-12-29|1358.93
#2021-12-30|1346.52
#2021-12-31|1335.90
#2022-01-03|1326.33
#2022-01-04|1352.49
#2022-01-05|1338.06
#2022-01-06|1323.28
#2022-01-07|1327.83
#2022-01-10|1322.29
#2022-01-11|1318.80
#2022-01-12|1325.91
#2022-01-13|1341.03
#2022-01-14|1346.26
#2022-01-17|1344.01
#2022-01-18|1341.14
#2022-01-19|1345.94
#2022-01-20|1354.31
#2022-01-21|1331.05
#2022-01-24|1312.03
#2022-01-25|1314.02
#2022-01-26|1313.19
#2022-01-27|1327.58
#2022-01-28|1327.45
#2022-01-31|1318.85
#2022-02-01|1341.05
#2022-02-02|1359.76
#2022-02-03|1349.56
#2022-02-04|1314.55
#2022-02-07|1310.84
#2022-02-08|1317.10
#2022-02-09|1324.03
#2022-02-10|1338.08
#2022-02-11|1339.22
#2022-02-14|1306.70
#2022-02-15|1315.00
#2022-02-16|1330.64
#2022-02-17|1336.88
#2022-02-18|1344.83
#2022-02-21|1336.36
#2022-02-22|1319.97
#2022-02-23|1330.49
#2022-02-24|1270.04
#2022-02-25|1341.87
#2022-02-28|1374.39
#2022-03-01|1361.77
#2022-03-02|1343.37
#2022-03-03|1322.14
#2022-03-04|1315.60
#2022-03-07|1311.08
#2022-03-08|1307.34
#2022-03-09|1347.74
#2022-03-10|1338.76
#2022-03-11|1311.92
#2022-03-14|1319.39
#2022-03-15|1351.50
#2022-03-16|1320.47
#2022-03-17|1351.41
#2022-03-18|1352.20
#2022-03-21|1352.36
#2022-03-22|1356.90
#2022-03-23|1333.58
#2022-03-24|1343.49
#2022-03-25|1351.71
#2022-03-28|1349.58
#2022-03-29|1365.55
#2022-03-30|1396.67
#2022-03-31|1399.01
#2022-04-01|1381.61
#2022-04-04|1388.97
#2022-04-05|1437.18
#2022-04-06|1443.70
#2022-04-07|1432.69
#2022-04-08|1435.42
#2022-04-11|1424.35
#2022-04-12|1405.48
#2022-04-13|1401.51
#2022-04-14|1400.04
#2022-04-15|1400.04
#2022-04-18|1397.14
#2022-04-19|1378.95
#2022-04-20|1403.18
#2022-04-21|1387.92
#2022-04-22|1377.12
#2022-04-25|1369.56
#2022-04-26|1377.16
#2022-04-27|1373.86
#2022-04-28|1379.85
#2022-04-29|1373.03
#2022-05-02|1369.26
#2022-05-03|1360.18
#2022-05-04|1346.92
#2022-05-05|1352.80
#2022-05-06|1319.70
#2022-05-09|1302.75
#2022-05-10|1316.69
#2022-05-11|1336.77
#2022-05-12|1312.33
#2022-05-13|1339.33
#2022-05-16|1355.80
#2022-05-17|1393.13
#2022-05-18|1403.63
#2022-05-19|1379.71
#2022-05-20|1385.81
#2022-05-23|1409.39
#2022-05-24|1370.59
#2022-05-25|1389.59
#2022-05-26|1333.67
#2022-05-27|1318.07
#2022-05-30|1324.37
#2022-05-31|1327.03
#2022-06-01|1303.02
#2022-06-02|1307.97
#2022-06-03|1305.68
#2022-06-06|1328.86
#2022-06-07|1319.80
#2022-06-08|1301.29
#2022-06-09|1291.35
#2022-06-10|1265.89
#2022-06-13|1233.47
#2022-06-14|1184.18
#2022-06-15|1204.65
#2022-06-16|1203.77
#2022-06-17|1187.44
#2022-06-20|1202.02
#2022-06-21|1193.97
#2022-06-22|1205.03
#2022-06-23|1192.71
#2022-06-24|1220.02
#2022-06-27|1233.15
#2022-06-28|1227.27
#2022-06-29|1224.37
#2022-06-30|1197.12
#2022-07-01|1208.30
#2022-07-04|1227.52
#2022-07-05|1190.17
#2022-07-06|1203.65
#2022-07-07|1212.06
#2022-07-08|1208.38
#2022-07-11|1219.61
#2022-07-12|1231.13
#2022-07-13|1238.27
#2022-07-14|1223.34
#2022-07-15|1230.59
#2022-07-18|1262.68
#2022-07-19|1263.64
#2022-07-20|1253.38
#2022-07-21|1229.92
#2022-07-22|1258.01
#2022-07-25|1262.28
#2022-07-26|1274.39
#2022-07-27|1269.89
#2022-07-28|1284.00
#2022-07-29|1308.02
#2022-08-01|1317.52
#2022-08-02|1332.76
#2022-08-03|1304.41
#2022-08-04|1311.68
#2022-08-05|1289.19
#2022-08-08|1305.71
#2022-08-09|1319.37
#2022-08-10|1319.67
#2022-08-11|1308.99
#2022-08-12|1306.84
#2022-08-15|1315.16
#2022-08-16|1334.21
#2022-08-17|1325.01
#2022-08-18|1323.97
#2022-08-19|1302.64
#2022-08-22|1316.82
#2022-08-23|1299.93
#2022-08-24|1286.27
#2022-08-25|1273.74
#2022-08-26|1266.19
#2022-08-29|1255.56
#2022-08-30|1217.14
#2022-08-31|1179.55
#2022-09-01|1167.75
#2022-09-02|1180.86
#2022-09-05|1185.05
#2022-09-06|1182.12
#2022-09-07|1183.09
#2022-09-08|1177.65
#2022-09-09|1202.81
#2022-09-12|1226.69
#2022-09-13|1205.04
#2022-09-14|1176.13
#2022-09-15|1151.61
#2022-09-16|1147.59
#2022-09-19|1144.98
#2022-09-20|1124.86
#2022-09-21|1136.32
#2022-09-22|1113.76
#2022-09-23|1063.27
#2022-09-26|1026.68
#2022-09-27| 973.40
#2022-09-28| 993.23
#2022-09-29| 984.03
#2022-09-30| 994.21
#2022-10-03|1017.16
#2022-10-04|1026.88
#2022-10-05|1000.24
#2022-10-06| 977.06
#2022-10-07| 971.81
#2022-10-10| 954.19
#2022-10-11| 941.10
#2022-10-12| 918.64
#2022-10-13| 940.32
#2022-10-14| 956.19
#2022-10-17|1002.63
#2022-10-18| 989.20
#2022-10-19| 980.86
#2022-10-20| 979.19
#2022-10-21| 963.50
#2022-10-24|1003.21
#2022-10-25|1032.40
#2022-10-26|1041.04
#2022-10-27|1047.92
#2022-10-28|1060.68
#2022-10-31|1057.43
#2022-11-01|1064.72
#2022-11-02|1069.50
#2022-11-03|1038.27
#2022-11-04|1056.34
#2022-11-07|1063.07
#2022-11-08|1092.93
#2022-11-09|1086.82
#2022-11-10|1154.79
#2022-11-11|1141.30
#2022-11-14|1151.44
#2022-11-15|1163.50
#2022-11-16|1169.00
#2022-11-17|1159.79
#2022-11-18|1194.01
#2022-11-21|1191.06
#2022-11-22|1204.96
#2022-11-23|1227.54
#2022-11-24|1244.92
#2022-11-25|1236.11
#2022-11-28|1221.23
#2022-11-29|1203.77
#2022-11-30|1203.66
#2022-12-01|1256.66
#2022-12-02|1246.02
#2022-12-05|1252.66
#2022-12-06|1241.46
#2022-12-07|1237.33
#2022-12-08|1235.41
#2022-12-09|1243.13
#2022-12-12|1232.29
#2022-12-13|1252.67
#2022-12-14|1266.43
#2022-12-15|1243.17
#2022-12-16|1209.86
#2022-12-19|1209.13
#2022-12-20|1211.22
#2022-12-21|1216.97
#2022-12-22|1204.43
#2022-12-23|1202.39
#2022-12-26|1202.39
#2022-12-27|1198.15
#2022-12-28|1211.33
#2022-12-29|1218.11
#2022-12-30|1204.99
#2023-01-02|1204.99
#2023-01-03|1193.33
#2023-01-04|1215.63
#2023-01-05|1201.00
#2023-01-06|1236.50
#2023-01-09|1239.90
#2023-01-10|1226.56
#2023-01-11|1235.37
#2023-01-12|1248.61
#2023-01-13|1252.42
#2023-01-16|1245.90
#2023-01-17|1271.94
#2023-01-18|1276.41
#2023-01-19|1277.59
#2023-01-20|1290.81
#2023-01-23|1283.52
#2023-01-24|1277.85
#2023-01-25|1292.56
#2023-01-26|1287.26
#2023-01-27|1287.03
#2023-01-30|1293.61
#2023-01-31|1276.05
#2023-02-01|1270.89
#2023-02-02|1293.43
#2023-02-03|1264.24
#2023-02-06|1258.20
#2023-02-07|1253.12
#2023-02-08|1254.35
#2023-02-09|1266.79
#2023-02-10|1255.73
#2023-02-13|1277.03
#2023-02-14|1274.50
#2023-02-15|1261.41
#2023-02-16|1258.78
#2023-02-17|1278.91
#2023-02-20|1282.85
#2023-02-21|1295.74
#2023-02-22|1284.81
#2023-02-23|1272.03
#2023-02-24|1258.44
#2023-02-27|1279.71
#2023-02-28|1269.60
#2023-03-01|1226.88
#2023-03-02|1231.35
#2023-03-03|1242.51
#2023-03-06|1248.51
#2023-03-07|1231.47
#2023-03-08|1237.70
#2023-03-09|1246.86
#2023-03-10|1271.16
#2023-03-13|1285.60
#2023-03-14|1288.85
#2023-03-15|1261.66
#2023-03-16|1282.27
#2023-03-17|1260.93
#2023-03-20|1286.28
#2023-03-21|1274.47
#2023-03-22|1281.79
#2023-03-23|1302.47
#2023-03-24|1284.95
#2023-03-27|1298.68
#2023-03-28|1300.59
#2023-03-29|1311.30
#2023-03-30|1343.14
#2023-03-31|1347.81
#2023-04-03|1342.27
#2023-04-04|1362.85
#2023-04-05|1386.17
#2023-04-06|1402.41
#2023-04-07|1402.41
#2023-04-10|1393.89
#2023-04-11|1403.13
#2023-04-12|1419.93
#2023-04-13|1414.46
#2023-04-14|1383.98
#2023-04-17|1377.09
#2023-04-18|1379.14
#2023-04-19|1385.75
#2023-04-20|1392.60
#2023-04-21|1399.67
#2023-04-24|1403.51
#2023-04-25|1406.59
#2023-04-26|1405.43
#2023-04-27|1406.89
#2023-04-28|1419.92
#2023-05-01|1414.44
#2023-05-02|1401.49
#2023-05-03|1413.67
#2023-05-04|1433.00
#2023-05-05|1436.45
#2023-05-08|1437.99
#2023-05-09|1436.36
#2023-05-10|1439.63
#2023-05-11|1423.87
#2023-05-12|1428.63
#2023-05-15|1434.98
#2023-05-16|1436.23
#2023-05-17|1411.28
#2023-05-18|1371.27
#2023-05-19|1376.52
#2023-05-22|1376.62
#2023-05-23|1378.64
#2023-05-24|1361.93
#2023-05-25|1341.92
#2023-05-26|1343.76
#2023-05-29|1346.00
#2023-05-30|1366.67
#2023-05-31|1371.45
#2023-06-01|1381.00
#2023-06-02|1375.41
#2023-06-05|1374.58
#2023-06-06|1383.77
#2023-06-07|1373.21
#2023-06-08|1376.90
#2023-06-09|1384.06
#2023-06-12|1373.81
#2023-06-13|1371.28
#2023-06-14|1376.67
#2023-06-15|1382.15
#2023-06-16|1408.01
#2023-06-19|1403.38
#2023-06-20|1401.80
#2023-06-21|1394.93
#2023-06-22|1384.53
#2023-06-23|1379.94
#2023-06-26|1377.88
#2023-06-27|1392.54
#2023-06-28|1383.49
#2023-06-29|1363.75
#2023-06-30|1380.31
#2023-07-03|1383.71
#2023-07-04|1387.04
#2023-07-05|1352.99
#2023-07-06|1341.11
#2023-07-07|1331.37
#2023-07-10|1325.86
#2023-07-11|1334.65
#2023-07-12|1370.28
#2023-07-13|1390.74
#2023-07-14|1395.42
#2023-07-17|1386.01
#2023-07-18|1381.88
#2023-07-19|1391.74
#2023-07-20|1393.70
#2023-07-21|1403.59
#2023-07-24|1406.29
#2023-07-25|1401.87
#2023-07-26|1409.21
#2023-07-27|1399.43
#2023-07-28|1386.62
#2023-07-31|1393.79
#2023-08-01|1372.39
#2023-08-02|1338.01
#2023-08-03|1316.79
#2023-08-04|1333.63
#2023-08-07|1323.32
#2023-08-08|1325.63
#2023-08-09|1322.82
#2023-08-10|1339.66
#2023-08-11|1327.07
#2023-08-14|1316.45
#2023-08-15|1304.21
#2023-08-16|1302.06
#2023-08-17|1292.54
#2023-08-18|1291.42
#2023-08-21|1283.14
#2023-08-22|1286.18
#2023-08-23|1299.20
#2023-08-24|1305.67
#2023-08-25|1303.28
#2023-08-28|1305.82
#2023-08-29|1325.99
#2023-08-30|1342.36
#2023-08-31|1335.77
#2023-09-01|1323.89
#2023-09-04|1317.64
#2023-09-05|1302.02
#2023-09-06|1299.69
#2023-09-07|1324.65
#2023-09-08|1332.46
#2023-09-11|1340.41
#2023-09-12|1333.35
#2023-09-13|1337.85
#2023-09-14|1366.00
#2023-09-15|1362.10
#2023-09-18|1352.30
#2023-09-19|1356.07
#2023-09-20|1376.87
#2023-09-21|1360.60
#2023-09-22|1343.21
#2023-09-25|1315.22
#2023-09-26|1313.60
#2023-09-27|1274.93
#2023-09-28|1259.09
#2023-09-29|1278.59
#2023-10-02|1235.01
#2023-10-03|1206.89
#2023-10-04|1209.57
#2023-10-05|1229.39
#2023-10-06|1226.38
#2023-10-09|1241.07
#2023-10-10|1273.54
#2023-10-11|1287.49
#2023-10-12|1274.31
#2023-10-13|1279.65
#2023-10-16|1287.02
#2023-10-17|1293.25
#2023-10-18|1287.63
#2023-10-19|1282.23
#2023-10-20|1276.29
#2023-10-23|1273.48
#2023-10-24|1292.14
#2023-10-25|1295.37
#2023-10-26|1304.75
#2023-10-27|1298.31
#2023-10-30|1301.05
#2023-10-31|1305.99
#2023-11-01|1326.92
#2023-11-02|1335.57
#2023-11-03|1353.43
#2023-11-06|1340.71
#2023-11-07|1330.32
#2023-11-08|1306.29
#2023-11-09|1323.75
#2023-11-10|1318.99
#2023-11-13|1322.55
#2023-11-14|1358.28
#2023-11-15|1360.36
#2023-11-16|1378.53
#2023-11-17|1390.18
#2023-11-20|1395.41
#2023-11-21|1407.72
#2023-11-22|1397.58
#2023-11-23|1406.06
#2023-11-24|1422.85
#2023-11-27|1427.09
#2023-11-28|1444.35
#2023-11-29|1446.50
#2023-11-30|1438.12
#2023-12-01|1445.56
#2023-12-04|1441.13
#2023-12-05|1445.78
#2023-12-06|1458.51
#2023-12-07|1468.88
#2023-12-08|1463.78
#2023-12-11|1454.48
#2023-12-12|1456.08
#2023-12-13|1464.30
#2023-12-14|1495.77
#2023-12-15|1469.15
#2023-12-18|1443.97
#2023-12-19|1460.64
#2023-12-20|1465.58
#2023-12-21|1457.07
#2023-12-22|1463.35
#2023-12-25|1463.35
#2023-12-26|1462.08
#2023-12-27|1470.42
#2023-12-28|1464.77
#2023-12-29|1461.09
#2024-01-01|1461.09
#2024-01-02|1440.53
#2024-01-03|1449.12
#2024-01-04|1474.86
#2024-01-05|1484.39
#2024-01-08|1482.13
#2024-01-09|1490.51
#2024-01-10|1484.02
#2024-01-11|1456.83
#2024-01-12|1468.60
#2024-01-15|1469.14
#2024-01-16|1450.56
#2024-01-17|1415.69
#2024-01-18|1402.22
#2024-01-19|1409.17
#2024-01-22|1420.16
#2024-01-23|1410.07
#2024-01-24|1424.62
#2024-01-25|1411.81
#2024-01-26|1418.06
#2024-01-29|1409.22
#2024-01-30|1410.45
#2024-01-31|1428.74
#2024-02-01|1415.18
#2024-02-02|1400.69
#2024-02-05|1389.38
#2024-02-06|1385.36
#2024-02-07|1389.02
#2024-02-08|1350.80
#2024-02-09|1337.88
#2024-02-12|1344.26
#2024-02-13|1336.79
#2024-02-14|1337.51
#2024-02-15|1355.19
#2024-02-16|1365.29
#2024-02-19|1361.01
#2024-02-20|1389.29
#2024-02-21|1379.38
#2024-02-22|1363.22
#2024-02-23|1372.46
#2024-02-26|1354.56
#2024-02-27|1367.37
#2024-02-28|1367.19
#2024-02-29|1374.11
#2024-03-01|1376.15
#2024-03-04|1379.00
#2024-03-05|1407.09
#2024-03-06|1413.30
#2024-03-07|1422.40
#2024-03-08|1430.91
#2024-03-11|1414.13
#2024-03-12|1386.27
#2024-03-13|1396.52
#2024-03-14|1392.40
#2024-03-15|1397.90
#2024-03-18|1389.55
#2024-03-19|1382.29
#2024-03-20|1399.40
#2024-03-21|1393.50
#2024-03-22|1394.99
#2024-03-25|1401.25
#2024-03-26|1387.10
#2024-03-27|1401.68
#2024-03-28|1396.63
#2024-03-29|1396.63
#2024-04-01|1388.89
#2024-04-02|1392.56
#2024-04-03|1390.20
#2024-04-04|1401.84
#2024-04-05|1354.84
#2024-04-08|1363.15
#2024-04-09|1363.09
#2024-04-10|1336.93
#2024-04-11|1334.39
#2024-04-12|1359.58
#2024-04-15|1345.30
#2024-04-16|1325.90
#2024-04-17|1331.68
#2024-04-18|1351.20
#2024-04-19|1363.36
#2024-04-22|1359.98
#2024-04-23|1381.02
#2024-04-24|1372.59
#2024-04-25|1371.01
#2024-04-26|1373.78
#2024-04-29|1390.14
#2024-04-30|1377.46
#2024-05-01|1382.20
#2024-05-02|1386.23
#2024-05-03|1411.92
#2024-05-06|1415.46
#2024-05-07|1447.23
#2024-05-08|1448.81
#2024-05-09|1465.56
#2024-05-10|1469.89
#2024-05-13|1471.42
#2024-05-14|1490.70
#2024-05-15|1521.06
#2024-05-16|1526.82
#2024-05-17|1520.58
#2024-05-20|1514.55
#2024-05-21|1511.07
#2024-05-22|1514.07
#2024-05-23|1404.58
#2024-05-24|1316.70
#2024-05-27|1320.68
#2024-05-28|1306.61
#2024-05-29|1267.03
#2024-05-30|1278.92
#2024-05-31|1318.78
#2024-06-03|1326.70
#2024-06-04|1353.52
#2024-06-05|1335.57
#2024-06-06|1335.96
#2024-06-07|1333.41
#2024-06-10|1335.84
#2024-06-11|1320.49
#2024-06-12|1348.78
#2024-06-13|1346.28
#2024-06-14|1337.60
#2024-06-17|1321.13
#2024-06-18|1348.66
#2024-06-19|1360.80
#2024-06-20|1370.58
#2024-06-21|1360.95
#2024-06-24|1361.41
#2024-06-25|1362.08
#2024-06-26|1347.70
#2024-06-27|1335.61
#2024-06-28|1335.48
#2024-07-01|1342.47
#2024-07-02|1343.94
#2024-07-03|1380.79
#2024-07-04|1396.50
#2024-07-05|1416.27
#2024-07-08|1413.94
#2024-07-09|1412.01
#2024-07-10|1436.23
#2024-07-11|1474.46
#2024-07-12|1465.31
#2024-07-15|1432.53
#2024-07-16|1416.34
#2024-07-17|1436.90
#2024-07-18|1448.67
#2024-07-19|1428.86
#2024-07-22|1439.57
#2024-07-23|1442.84
#2024-07-24|1448.85
#2024-07-25|1436.49
#2024-07-26|1450.98
#2024-07-29|1461.16
#2024-07-30|1462.61
#2024-07-31|1474.45
#2024-08-01|1461.98
#2024-08-02|1485.37
#2024-08-05|1425.26
#2024-08-06|1422.35
#2024-08-07|1440.24
#2024-08-08|1434.17
#2024-08-09|1440.83
#2024-08-12|1448.87
#2024-08-13|1465.88
#2024-08-14|1475.08
#2024-08-15|1468.80
#2024-08-16|1469.07
#2024-08-19|1488.80
#2024-08-20|1485.81
#2024-08-21|1478.70
#2024-08-22|1488.23
#2024-08-23|1508.95
#2024-08-26|1510.44
#2024-08-27|1512.41
#2024-08-28|1522.49
#2024-08-29|1505.39
#2024-08-30|1514.97
#2024-09-02|1514.73
#2024-09-03|1511.08
#2024-09-04|1522.79
#2024-09-05|1553.05
#2024-09-06|1556.25
#2024-09-09|1564.07
#2024-09-10|1560.03
#2024-09-11|1552.44
#2024-09-12|1551.48
#2024-09-13|1570.15
#2024-09-16|1578.77
#2024-09-17|1591.52
#2024-09-18|1584.71
#2024-09-19|1555.36
#2024-09-20|1565.81
#2024-09-23|1586.29
#2024-09-24|1590.70
#2024-09-25|1584.27
#2024-09-26|1582.48
#2024-09-27|1577.53
#2024-09-30|1566.57
#2024-10-01|1575.91
#2024-10-02|1541.72
#2024-10-03|1515.55
#2024-10-04|1492.36
#2024-10-07|1477.68
#2024-10-08|1477.54
#2024-10-09|1481.83
#2024-10-10|1482.14
#2024-10-11|1490.71
#2024-10-14|1512.41
#2024-10-15|1530.75
#2024-10-16|1549.00
#2024-10-17|1538.87
#2024-10-18|1543.67
#2024-10-21|1528.45
#2024-10-22|1508.77
#2024-10-23|1507.96
#2024-10-24|1495.16
#2024-10-25|1489.71
#2024-10-28|1494.29
#2024-10-29|1478.99
#2024-10-30|1474.77
#2024-10-31|1432.99
#2024-11-01|1459.08
#2024-11-04|1452.51
#2024-11-05|1466.33
#2024-11-06|1436.84
#2024-11-07|1447.46
#2024-11-08|1437.84
#2024-11-11|1449.12
#2024-11-12|1417.48
#2024-11-13|1398.52
#2024-11-14|1421.23
#2024-11-15|1414.65
#2024-11-18|1417.99
#2024-11-19|1429.75
#2024-11-20|1422.24
#2024-11-21|1423.15
#2024-11-22|1446.70
#2024-11-25|1446.56
#2024-11-26|1442.20
#2024-11-27|1463.60
#2024-11-28|1478.42
#2024-11-29|1474.33
#2024-12-02|1467.79
#2024-12-03|1465.58
#2024-12-04|1453.67
#2024-12-05|1460.93
#2024-12-06|1435.17
#2024-12-09|1447.38
#2024-12-10|1421.98
#2024-12-11|1405.88
#2024-12-12|1407.38
#2024-12-13|1401.72
#2024-12-16|1391.98
#2024-12-17|1390.42
#2024-12-18|1376.93
#2024-12-19|1357.98
#2024-12-20|1358.73
#2024-12-23|1366.31
#2024-12-24|1375.23
#2024-12-25|1375.23
#2024-12-26|1372.00
#2024-12-27|1383.11
#2024-12-30|1374.33
#2024-12-31|1381.40
#2025-01-01|1381.40
#2025-01-02|1384.44
#2025-01-03|1378.29
#2025-01-06|1377.97
#2025-01-07|1374.44
#2025-01-08|1333.92
#2025-01-09|1328.69
#2025-01-10|1300.76
#2025-01-13|1292.72
#2025-01-14|1288.54
#2025-01-15|1331.08
#2025-01-16|1343.53
#2025-01-17|1354.20
#2025-01-20|1365.35
#2025-01-21|1380.24
#2025-01-22|1359.81
#2025-01-23|1370.08
#2025-01-24|1365.90
#2025-01-27|1369.71
#2025-01-28|1381.07
#2025-01-29|1383.88
#2025-01-30|1402.99
#2025-01-31|1408.19
#2025-02-03|1407.22
#2025-02-04|1408.87
#2025-02-05|1423.48
#2025-02-06|1384.08
#2025-02-07|1385.50
#2025-02-10|1379.24
#2025-02-11|1369.92
#2025-02-12|1352.82
#2025-02-13|1370.68
#2025-02-14|1378.42
#2025-02-17|1373.56
#2025-02-18|1355.71
#2025-02-19|1363.33
#2025-02-20|1372.53
#2025-02-21|1381.61
#2025-02-24|1409.19
#2025-02-25|1410.78
#2025-02-26|1414.33
#2025-02-27|1389.19
#2025-02-28|1404.90
#2025-03-03|1392.42
#2025-03-04|1410.25
#2025-03-05|1379.68
#2025-03-06|1370.68
#2025-03-07|1384.03
#2025-03-10|1407.83
#2025-03-11|1419.43
#2025-03-12|1416.85
#2025-03-13|1415.94
#2025-03-14|1427.99
#2025-03-17|1441.84
#2025-03-18|1436.69
#2025-03-19|1435.64
#2025-03-20|1465.94
#2025-03-21|1442.90
#2025-03-24|1429.95
#2025-03-25|1430.17
#2025-03-26|1442.71
#2025-03-27|1450.72
#2025-03-28|1489.08
#2025-03-31|1484.81
#2025-04-01|1491.00
#2025-04-02|1490.16
#2025-04-03|1554.99
#2025-04-04|1517.26
#2025-04-07|1408.76
#2025-04-08|1438.56
#2025-04-09|1409.38
#2025-04-10|1467.16
#2025-04-11|1499.72
#2025-04-14|1542.41
#2025-04-15|1581.02
#2025-04-16|1610.54
#2025-04-17|1612.15
#2025-04-18|1612.15
#2025-04-21|1631.34
#2025-04-22|1644.59
#2025-04-23|1598.34
#2025-04-24|1616.40
#2025-04-25|1614.62
#2025-04-28|1628.36
#2025-04-29|1642.57
#2025-04-30|1653.84
#2025-05-01|1639.93
#2025-05-02|1632.34
#2025-05-05|1630.50
#2025-05-06|1652.07
#2025-05-07|1653.25
#2025-05-08|1606.29
#2025-05-09|1608.07
#2025-05-12|1564.91
#2025-05-13|1546.91
#2025-05-14|1564.37
#2025-05-15|1599.62
#2025-05-16|1620.06
#2025-05-19|1645.92
#2025-05-20|1676.03
#2025-05-21|1688.53
#2025-05-22|1677.91
#2025-05-23|1690.73
#2025-05-26|1699.00
#2025-05-27|1688.15
#2025-05-28|1665.96
#2025-05-29|1660.40
#2025-05-30|1684.14
#2025-06-02|1691.72
#2025-06-03|1683.60
#2025-06-04|1685.01
#2025-06-05|1681.43
#2025-06-06|1677.52
#2025-06-09|1678.77
#2025-06-10|1689.59
#2025-06-11|1703.64
#2025-06-12|1728.51
#2025-06-13|1727.37
#2025-06-16|1723.89
#2025-06-17|1706.17
#2025-06-18|1696.59
#2025-06-19|1697.71
#2025-06-20|1698.27
#2025-06-23|1737.11
#2025-06-24|1753.43
#2025-06-25|1742.01
#2025-06-26|1759.80
#2025-06-27|1749.50
#2025-06-30|1743.95
#2025-07-01|1761.61
#2025-07-02|1691.84
#2025-07-03|1718.12
#2025-07-04|1723.57
#2025-07-07|1707.22
#2025-07-08|1689.31
#2025-07-09|1702.16
#2025-07-10|1680.22
#2025-07-11|1671.41
#2025-07-14|1689.54
#2025-07-15|1675.46
#2025-07-16|1677.38
#2025-07-17|1682.91
#2025-07-18|1705.85
#2025-07-21|1740.89
#2025-07-22|1773.56
#2025-07-23|1738.51
#2025-07-24|1729.01
#2025-07-25|1717.49
#2025-07-28|1701.34
#2025-07-29|1685.27
#2025-07-30|1690.60
#2025-07-31|1691.08
#2025-08-01|1713.89
#2025-08-04|1728.45
#2025-08-05|1725.56
#2025-08-06|1733.42
#2025-08-07|1717.44
#2025-08-08|1701.16
#2025-08-11|1694.17
#2025-08-12|1673.56
#2025-08-13|1687.24
#2025-08-14|1714.19
#2025-08-15|1706.22
#2025-08-18|1690.40
#2025-08-19|1686.11
#2025-08-20|1712.63
#2025-08-21|1710.22
#2025-08-22|1711.43
#2025-08-25|1708.64
#2025-08-26|1700.52
#2025-08-27|1706.78
#2025-08-28|1694.36
#2025-08-29|1682.30
#2025-09-01|1650.30
#2025-09-02|1601.66
#2025-09-03|1613.19
#2025-09-04|1618.62
#2025-09-05|1651.11
#2025-09-08|1649.72
#2025-09-09|1645.94
#2025-09-10|1656.65
#2025-09-11|1660.36
#2025-09-12|1681.51
#2025-09-15|1693.22
#2025-09-16|1682.57
#2025-09-17|1692.58
#2025-09-18|1669.39
#2025-09-19|1664.83
#2025-09-22|1675.04
#2025-09-23|1678.91
#2025-09-24|1683.33
#2025-09-25|1665.10
#2025-09-26|1681.10
#2025-09-29|1683.20
#2025-09-30|1708.49
#2025-10-01|1730.38
#2025-10-02|1705.54
#2025-10-03|1723.62
#2025-10-06|1733.93
#2025-10-07|1738.58
#2025-10-08|1737.11
#2025-10-09|1741.33
#2025-10-10|1745.75
#2025-10-13|1740.73
#2025-10-14|1744.99
#2025-10-15|1766.92
#2025-10-16|1798.11
#2025-10-17|1801.50
#2025-10-20|1800.83
#2025-10-21|1810.56
#2025-10-22|1823.55
#2025-10-23|1822.67
#2025-10-24|1824.96
#2025-10-27|1819.62
#2025-10-28|1814.80
#2025-10-29|1806.25
#2025-10-30|1806.30
#2025-10-31|1790.65
#2025-11-03|1781.55
#2025-11-04|1774.95
#2025-11-05|1783.42
#2025-11-06|1803.92
#2025-11-07|1809.24
#2025-11-10|1816.45
#2025-11-11|1822.69
#2025-11-12|1890.76
#2025-11-13|1893.50
#2025-11-14|1862.94
#2025-11-17|1878.17
#2025-11-18|1861.82
#2025-11-19|1827.69
#2025-11-20|1830.33
#2025-11-21|1830.41
#2025-11-24|1805.48
#2025-11-25|1830.09
#2025-11-26|1860.40
#2025-11-27|1880.63
#2025-11-28|1882.35
#2025-12-01|1879.21
#2025-12-02|1881.86
#2025-12-03|1893.78
#2025-12-04|1896.20
#2025-12-05|1873.84
#2025-12-08|1864.70
#2025-12-09|1853.86
#2025-12-10|1833.00
#2025-12-11|1844.15
#2025-12-12|1840.48
#2025-12-15|1859.60
#2025-12-16|1854.01
#2025-12-17|1886.27
#2025-12-18|1883.17
#2025-12-19|1883.26
#2025-12-22|1877.17
#2025-12-23|1893.28
#2025-12-24|1894.71
#2025-12-25|1894.71
#2025-12-26|1894.78
#2025-12-29|1903.20
#2025-12-30|1914.83
#2025-12-31|1900.63
#2026-01-01|1900.63
#2026-01-02|1939.79
#2026-01-05|1935.93
#2026-01-06|1967.97
#2026-01-07|1985.04
#2026-01-08|1971.08
#2026-01-09|1991.06
#2026-01-12|1973.71
#2026-01-13|1929.55
#2026-01-14|1954.94
#2026-01-15|1970.13
#2026-01-16|1995.07
#2026-01-19|2002.40
#2026-01-20|1990.29
#2026-01-21|1991.06
#2026-01-22|1990.43
#2026-01-23|2005.83
#2026-01-26|2050.90
#2026-01-27|2090.35
#2026-01-28|2112.99
#2026-01-29|2110.14
#2026-01-30|2108.28
#2026-02-02|2097.52
#2026-02-03|2130.35
#2026-02-04|2164.84
#2026-02-05|2139.12
#2026-02-06|2162.33