Table Data - NASDAQ Italy Large Mid Cap Net Total Return Index
| Title | NASDAQ Italy Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQITLMN |
| 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 2026-03-31 |
| Last Updated | 2026-03-31 10:49 PM CDT |
| Notes | For more information about this series, see: NQITLMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 826.47 |
| 2001-04-02 | 824.49 |
| 2001-04-03 | 805.71 |
| 2001-04-04 | 830.27 |
| 2001-04-05 | 834.32 |
| 2001-04-06 | 841.56 |
| 2001-04-09 | 848.90 |
| 2001-04-10 | 847.20 |
| 2001-04-11 | 845.52 |
| 2001-04-12 | 858.60 |
| 2001-04-13 | . |
| 2001-04-16 | 849.76 |
| 2001-04-17 | 846.03 |
| 2001-04-18 | 850.83 |
| 2001-04-19 | 861.01 |
| 2001-04-20 | 866.53 |
| 2001-04-23 | 849.51 |
| 2001-04-24 | 858.19 |
| 2001-04-25 | 863.40 |
| 2001-04-26 | 869.90 |
| 2001-04-27 | 869.99 |
| 2001-04-30 | 875.69 |
| 2001-05-01 | 880.33 |
| 2001-05-02 | 882.35 |
| 2001-05-03 | 867.96 |
| 2001-05-04 | 871.02 |
| 2001-05-07 | 872.55 |
| 2001-05-08 | 862.24 |
| 2001-05-09 | 852.85 |
| 2001-05-10 | 859.38 |
| 2001-05-11 | 851.05 |
| 2001-05-14 | 851.02 |
| 2001-05-15 | 850.26 |
| 2001-05-16 | 855.38 |
| 2001-05-17 | 850.09 |
| 2001-05-18 | 849.07 |
| 2001-05-21 | 848.18 |
| 2001-05-22 | 855.53 |
| 2001-05-23 | 845.94 |
| 2001-05-24 | 850.98 |
| 2001-05-25 | 844.04 |
| 2001-05-28 | . |
| 2001-05-29 | 839.02 |
| 2001-05-30 | 827.63 |
| 2001-05-31 | 814.74 |
| 2001-06-01 | 809.95 |
| 2001-06-04 | 809.67 |
| 2001-06-05 | 818.98 |
| 2001-06-06 | 808.74 |
| 2001-06-07 | 821.33 |
| 2001-06-08 | 825.51 |
| 2001-06-11 | 819.27 |
| 2001-06-12 | 811.30 |
| 2001-06-13 | 817.19 |
| 2001-06-14 | 810.83 |
| 2001-06-15 | 810.26 |
| 2001-06-18 | 797.51 |
| 2001-06-19 | 796.64 |
| 2001-06-20 | 784.13 |
| 2001-06-21 | 778.64 |
| 2001-06-22 | 786.23 |
| 2001-06-25 | 797.51 |
| 2001-06-26 | 788.95 |
| 2001-06-27 | 788.11 |
| 2001-06-28 | 786.84 |
| 2001-06-29 | 788.27 |
| 2001-07-02 | 800.99 |
| 2001-07-03 | 793.54 |
| 2001-07-04 | . |
| 2001-07-05 | 780.61 |
| 2001-07-06 | 774.01 |
| 2001-07-09 | 775.49 |
| 2001-07-10 | 776.06 |
| 2001-07-11 | 772.54 |
| 2001-07-12 | 766.88 |
| 2001-07-13 | 773.08 |
| 2001-07-16 | 774.16 |
| 2001-07-17 | 757.25 |
| 2001-07-18 | 763.94 |
| 2001-07-19 | 771.60 |
| 2001-07-20 | 771.10 |
| 2001-07-23 | 769.89 |
| 2001-07-24 | 773.13 |
| 2001-07-25 | 772.78 |
| 2001-07-26 | 775.50 |
| 2001-07-27 | 784.80 |
| 2001-07-30 | 792.09 |
| 2001-07-31 | 797.23 |
| 2001-08-01 | 812.05 |
| 2001-08-02 | 807.44 |
| 2001-08-03 | 807.31 |
| 2001-08-06 | 809.75 |
| 2001-08-07 | 808.28 |
| 2001-08-08 | 805.10 |
| 2001-08-09 | 807.94 |
| 2001-08-10 | 803.16 |
| 2001-08-13 | 811.66 |
| 2001-08-14 | 815.49 |
| 2001-08-15 | 827.94 |
| 2001-08-16 | 819.15 |
| 2001-08-17 | 807.93 |
| 2001-08-20 | 805.61 |
| 2001-08-21 | 808.87 |
| 2001-08-22 | 820.27 |
| 2001-08-23 | 817.25 |
| 2001-08-24 | 830.97 |
| 2001-08-27 | 825.08 |
| 2001-08-28 | 817.40 |
| 2001-08-29 | 817.72 |
| 2001-08-30 | 801.25 |
| 2001-08-31 | 797.48 |
| 2001-09-03 | . |
| 2001-09-04 | 777.26 |
| 2001-09-05 | 755.10 |
| 2001-09-06 | 728.78 |
| 2001-09-07 | 734.71 |
| 2001-09-10 | 725.42 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 655.92 |
| 2001-09-18 | 643.98 |
| 2001-09-19 | 629.43 |
| 2001-09-20 | 595.93 |
| 2001-09-21 | 556.97 |
| 2001-09-24 | 593.83 |
| 2001-09-25 | 611.84 |
| 2001-09-26 | 623.21 |
| 2001-09-27 | 633.74 |
| 2001-09-28 | 659.92 |
| 2001-10-01 | 645.77 |
| 2001-10-02 | 652.90 |
| 2001-10-03 | 663.14 |
| 2001-10-04 | 680.82 |
| 2001-10-05 | 665.01 |
| 2001-10-08 | 677.95 |
| 2001-10-09 | 670.02 |
| 2001-10-10 | 688.82 |
| 2001-10-11 | 701.05 |
| 2001-10-12 | 693.38 |
| 2001-10-15 | 679.99 |
| 2001-10-16 | 688.88 |
| 2001-10-17 | 703.63 |
| 2001-10-18 | 690.37 |
| 2001-10-19 | 670.71 |
| 2001-10-22 | 682.40 |
| 2001-10-23 | 699.98 |
| 2001-10-24 | 704.80 |
| 2001-10-25 | 689.82 |
| 2001-10-26 | 705.60 |
| 2001-10-29 | 703.58 |
| 2001-10-30 | 679.08 |
| 2001-10-31 | 682.86 |
| 2001-11-01 | 689.88 |
| 2001-11-02 | 686.32 |
| 2001-11-05 | 694.84 |
| 2001-11-06 | 684.08 |
| 2001-11-07 | 695.45 |
| 2001-11-08 | 703.79 |
| 2001-11-09 | 698.12 |
| 2001-11-12 | 679.89 |
| 2001-11-13 | 691.67 |
| 2001-11-14 | 691.33 |
| 2001-11-15 | 696.21 |
| 2001-11-16 | 709.96 |
| 2001-11-19 | 718.92 |
| 2001-11-20 | 709.06 |
| 2001-11-21 | 704.39 |
| 2001-11-22 | . |
| 2001-11-23 | 713.60 |
| 2001-11-26 | 710.39 |
| 2001-11-27 | 699.88 |
| 2001-11-28 | 702.29 |
| 2001-11-29 | 703.10 |
| 2001-11-30 | 709.73 |
| 2001-12-03 | 699.74 |
| 2001-12-04 | 707.24 |
| 2001-12-05 | 733.01 |
| 2001-12-06 | 736.50 |
| 2001-12-07 | 728.89 |
| 2001-12-10 | 708.16 |
| 2001-12-11 | 708.81 |
| 2001-12-12 | 705.29 |
| 2001-12-13 | 691.39 |
| 2001-12-14 | 695.64 |
| 2001-12-17 | 718.98 |
| 2001-12-18 | 711.29 |
| 2001-12-19 | 702.85 |
| 2001-12-20 | 693.61 |
| 2001-12-21 | 700.64 |
| 2001-12-24 | 693.61 |
| 2001-12-25 | . |
| 2001-12-26 | 694.24 |
| 2001-12-27 | 713.38 |
| 2001-12-28 | 712.19 |
| 2001-12-31 | 719.14 |
| 2002-01-01 | . |
| 2002-01-02 | 722.72 |
| 2002-01-03 | 737.24 |
| 2002-01-04 | 727.48 |
| 2002-01-07 | 721.29 |
| 2002-01-08 | 721.47 |
| 2002-01-09 | 727.09 |
| 2002-01-10 | 716.86 |
| 2002-01-11 | 721.23 |
| 2002-01-14 | 709.50 |
| 2002-01-15 | 717.44 |
| 2002-01-16 | 701.24 |
| 2002-01-17 | 705.87 |
| 2002-01-18 | 711.50 |
| 2002-01-21 | . |
| 2002-01-22 | 707.91 |
| 2002-01-23 | 713.33 |
| 2002-01-24 | 713.27 |
| 2002-01-25 | 706.27 |
| 2002-01-28 | 710.22 |
| 2002-01-29 | 708.59 |
| 2002-01-30 | 704.92 |
| 2002-01-31 | 708.09 |
| 2002-02-01 | 707.40 |
| 2002-02-04 | 700.32 |
| 2002-02-05 | 691.84 |
| 2002-02-06 | 684.45 |
| 2002-02-07 | 689.60 |
| 2002-02-08 | 692.64 |
| 2002-02-11 | 695.32 |
| 2002-02-12 | 693.42 |
| 2002-02-13 | 700.37 |
| 2002-02-14 | 703.37 |
| 2002-02-15 | 699.37 |
| 2002-02-18 | . |
| 2002-02-19 | 683.83 |
| 2002-02-20 | 680.04 |
| 2002-02-21 | 682.34 |
| 2002-02-22 | 679.10 |
| 2002-02-25 | 685.57 |
| 2002-02-26 | 687.95 |
| 2002-02-27 | 704.49 |
| 2002-02-28 | 704.34 |
| 2002-03-01 | 710.66 |
| 2002-03-04 | 730.30 |
| 2002-03-05 | 730.34 |
| 2002-03-06 | 738.21 |
| 2002-03-07 | 740.12 |
| 2002-03-08 | 745.09 |
| 2002-03-11 | 743.46 |
| 2002-03-12 | 735.23 |
| 2002-03-13 | 742.30 |
| 2002-03-14 | 751.87 |
| 2002-03-15 | 755.55 |
| 2002-03-18 | 752.67 |
| 2002-03-19 | 761.05 |
| 2002-03-20 | 753.16 |
| 2002-03-21 | 750.59 |
| 2002-03-22 | 751.14 |
| 2002-03-25 | 740.52 |
| 2002-03-26 | 747.39 |
| 2002-03-27 | 743.84 |
| 2002-03-28 | 759.34 |
| 2002-03-29 | . |
| 2002-04-01 | 765.61 |
| 2002-04-02 | 767.08 |
| 2002-04-03 | 768.60 |
| 2002-04-04 | 760.95 |
| 2002-04-05 | 757.43 |
| 2002-04-08 | 737.38 |
| 2002-04-09 | 744.86 |
| 2002-04-10 | 755.87 |
| 2002-04-11 | 749.60 |
| 2002-04-12 | 751.14 |
| 2002-04-15 | 753.54 |
| 2002-04-16 | 773.76 |
| 2002-04-17 | 776.32 |
| 2002-04-18 | 774.63 |
| 2002-04-19 | 775.67 |
| 2002-04-22 | 771.08 |
| 2002-04-23 | 774.63 |
| 2002-04-24 | 778.58 |
| 2002-04-25 | 774.58 |
| 2002-04-26 | 771.04 |
| 2002-04-29 | 771.03 |
| 2002-04-30 | 770.64 |
| 2002-05-01 | 775.00 |
| 2002-05-02 | 762.32 |
| 2002-05-03 | 762.95 |
| 2002-05-06 | 764.18 |
| 2002-05-07 | 754.80 |
| 2002-05-08 | 762.28 |
| 2002-05-09 | 750.98 |
| 2002-05-10 | 747.76 |
| 2002-05-13 | 754.88 |
| 2002-05-14 | 760.48 |
| 2002-05-15 | 765.77 |
| 2002-05-16 | 768.48 |
| 2002-05-17 | 774.36 |
| 2002-05-20 | 767.16 |
| 2002-05-21 | 764.53 |
| 2002-05-22 | 764.14 |
| 2002-05-23 | 762.02 |
| 2002-05-24 | 758.34 |
| 2002-05-27 | . |
| 2002-05-28 | 763.88 |
| 2002-05-29 | 764.67 |
| 2002-05-30 | 759.51 |
| 2002-05-31 | 754.12 |
| 2002-06-03 | 748.56 |
| 2002-06-04 | 736.20 |
| 2002-06-05 | 730.88 |
| 2002-06-06 | 732.94 |
| 2002-06-07 | 725.50 |
| 2002-06-10 | 729.77 |
| 2002-06-11 | 744.60 |
| 2002-06-12 | 735.48 |
| 2002-06-13 | 723.15 |
| 2002-06-14 | 713.46 |
| 2002-06-17 | 733.48 |
| 2002-06-18 | 738.33 |
| 2002-06-19 | 738.45 |
| 2002-06-20 | 730.78 |
| 2002-06-21 | 730.58 |
| 2002-06-24 | 722.70 |
| 2002-06-25 | 728.17 |
| 2002-06-26 | 736.27 |
| 2002-06-27 | 733.53 |
| 2002-06-28 | 757.34 |
| 2002-07-01 | 760.21 |
| 2002-07-02 | 738.27 |
| 2002-07-03 | 720.07 |
| 2002-07-04 | . |
| 2002-07-05 | 744.34 |
| 2002-07-08 | 751.87 |
| 2002-07-09 | 754.58 |
| 2002-07-10 | 734.26 |
| 2002-07-11 | 712.37 |
| 2002-07-12 | 704.50 |
| 2002-07-15 | 684.59 |
| 2002-07-16 | 686.75 |
| 2002-07-17 | 696.17 |
| 2002-07-18 | 710.09 |
| 2002-07-19 | 684.10 |
| 2002-07-22 | 649.07 |
| 2002-07-23 | 632.32 |
| 2002-07-24 | 624.77 |
| 2002-07-25 | 635.98 |
| 2002-07-26 | 631.68 |
| 2002-07-29 | 654.82 |
| 2002-07-30 | 665.66 |
| 2002-07-31 | 665.37 |
| 2002-08-01 | 645.83 |
| 2002-08-02 | 642.94 |
| 2002-08-05 | 632.65 |
| 2002-08-06 | 641.39 |
| 2002-08-07 | 640.12 |
| 2002-08-08 | 658.38 |
| 2002-08-09 | 670.75 |
| 2002-08-12 | 663.88 |
| 2002-08-13 | 670.17 |
| 2002-08-14 | 655.83 |
| 2002-08-15 | 650.91 |
| 2002-08-16 | 677.15 |
| 2002-08-19 | 693.87 |
| 2002-08-20 | 683.85 |
| 2002-08-21 | 692.97 |
| 2002-08-22 | 694.34 |
| 2002-08-23 | 687.26 |
| 2002-08-26 | 685.37 |
| 2002-08-27 | 705.94 |
| 2002-08-28 | 680.90 |
| 2002-08-29 | 668.10 |
| 2002-08-30 | 670.67 |
| 2002-09-02 | . |
| 2002-09-03 | 649.41 |
| 2002-09-04 | 658.82 |
| 2002-09-05 | 652.07 |
| 2002-09-06 | 663.48 |
| 2002-09-09 | 648.93 |
| 2002-09-10 | 662.45 |
| 2002-09-11 | 672.09 |
| 2002-09-12 | 652.48 |
| 2002-09-13 | 644.49 |
| 2002-09-16 | 639.09 |
| 2002-09-17 | 630.45 |
| 2002-09-18 | 618.85 |
| 2002-09-19 | 611.27 |
| 2002-09-20 | 600.74 |
| 2002-09-23 | 568.63 |
| 2002-09-24 | 567.36 |
| 2002-09-25 | 577.08 |
| 2002-09-26 | 591.73 |
| 2002-09-27 | 589.16 |
| 2002-09-30 | 571.08 |
| 2002-10-01 | 571.62 |
| 2002-10-02 | 582.97 |
| 2002-10-03 | 579.56 |
| 2002-10-04 | 559.62 |
| 2002-10-07 | 556.25 |
| 2002-10-08 | 540.35 |
| 2002-10-09 | 539.54 |
| 2002-10-10 | 552.45 |
| 2002-10-11 | 573.86 |
| 2002-10-14 | 570.49 |
| 2002-10-15 | 606.67 |
| 2002-10-16 | 598.19 |
| 2002-10-17 | 605.14 |
| 2002-10-18 | 601.56 |
| 2002-10-21 | 605.29 |
| 2002-10-22 | 598.39 |
| 2002-10-23 | 586.47 |
| 2002-10-24 | 600.02 |
| 2002-10-25 | 596.00 |
| 2002-10-28 | 603.31 |
| 2002-10-29 | 585.49 |
| 2002-10-30 | 605.54 |
| 2002-10-31 | 618.68 |
| 2002-11-01 | 615.68 |
| 2002-11-04 | 640.23 |
| 2002-11-05 | 645.13 |
| 2002-11-06 | 638.10 |
| 2002-11-07 | 624.41 |
| 2002-11-08 | 623.14 |
| 2002-11-11 | 617.84 |
| 2002-11-12 | 626.59 |
| 2002-11-13 | 623.20 |
| 2002-11-14 | 635.54 |
| 2002-11-15 | 636.83 |
| 2002-11-18 | 648.80 |
| 2002-11-19 | 649.81 |
| 2002-11-20 | 645.00 |
| 2002-11-21 | 661.94 |
| 2002-11-22 | 663.84 |
| 2002-11-25 | 662.79 |
| 2002-11-26 | 654.89 |
| 2002-11-27 | 672.00 |
| 2002-11-28 | . |
| 2002-11-29 | 679.91 |
| 2002-12-02 | 678.05 |
| 2002-12-03 | 660.46 |
| 2002-12-04 | 662.39 |
| 2002-12-05 | 652.15 |
| 2002-12-06 | 655.13 |
| 2002-12-09 | 641.85 |
| 2002-12-10 | 652.09 |
| 2002-12-11 | 658.98 |
| 2002-12-12 | 654.79 |
| 2002-12-13 | 649.35 |
| 2002-12-16 | 667.87 |
| 2002-12-17 | 670.01 |
| 2002-12-18 | 654.29 |
| 2002-12-19 | 650.66 |
| 2002-12-20 | 664.46 |
| 2002-12-23 | 666.47 |
| 2002-12-24 | 669.26 |
| 2002-12-25 | . |
| 2002-12-26 | 670.95 |
| 2002-12-27 | 660.18 |
| 2002-12-30 | 669.13 |
| 2002-12-31 | 671.15 |
| 2003-01-01 | . |
| 2003-01-02 | 688.95 |
| 2003-01-03 | 694.05 |
| 2003-01-06 | 705.10 |
| 2003-01-07 | 692.05 |
| 2003-01-08 | 679.34 |
| 2003-01-09 | 694.77 |
| 2003-01-10 | 695.26 |
| 2003-01-13 | 696.44 |
| 2003-01-14 | 700.55 |
| 2003-01-15 | 694.30 |
| 2003-01-16 | 694.48 |
| 2003-01-17 | 679.79 |
| 2003-01-20 | . |
| 2003-01-21 | 662.93 |
| 2003-01-22 | 654.00 |
| 2003-01-23 | 657.10 |
| 2003-01-24 | 654.53 |
| 2003-01-27 | 642.58 |
| 2003-01-28 | 641.94 |
| 2003-01-29 | 650.53 |
| 2003-01-30 | 653.64 |
| 2003-01-31 | 656.42 |
| 2003-02-03 | 661.14 |
| 2003-02-04 | 652.62 |
| 2003-02-05 | 660.95 |
| 2003-02-06 | 653.53 |
| 2003-02-07 | 651.54 |
| 2003-02-10 | 645.98 |
| 2003-02-11 | 658.62 |
| 2003-02-12 | 653.11 |
| 2003-02-13 | 657.14 |
| 2003-02-14 | 666.68 |
| 2003-02-17 | . |
| 2003-02-18 | 678.36 |
| 2003-02-19 | 668.78 |
| 2003-02-20 | 672.98 |
| 2003-02-21 | 683.43 |
| 2003-02-24 | 684.21 |
| 2003-02-25 | 668.08 |
| 2003-02-26 | 667.82 |
| 2003-02-27 | 680.43 |
| 2003-02-28 | 687.51 |
| 2003-03-03 | 682.48 |
| 2003-03-04 | 677.29 |
| 2003-03-05 | 674.31 |
| 2003-03-06 | 658.43 |
| 2003-03-07 | 652.24 |
| 2003-03-10 | 639.38 |
| 2003-03-11 | 638.67 |
| 2003-03-12 | 624.06 |
| 2003-03-13 | 636.39 |
| 2003-03-14 | 650.21 |
| 2003-03-17 | 662.99 |
| 2003-03-18 | 652.39 |
| 2003-03-19 | 657.13 |
| 2003-03-20 | 647.82 |
| 2003-03-21 | 662.14 |
| 2003-03-24 | 648.94 |
| 2003-03-25 | 662.06 |
| 2003-03-26 | 658.73 |
| 2003-03-27 | 652.90 |
| 2003-03-28 | 658.42 |
| 2003-03-31 | 649.29 |
| 2003-04-01 | 654.00 |
| 2003-04-02 | 664.34 |
| 2003-04-03 | 668.53 |
| 2003-04-04 | 665.69 |
| 2003-04-07 | 677.98 |
| 2003-04-08 | 678.41 |
| 2003-04-09 | 676.56 |
| 2003-04-10 | 675.89 |
| 2003-04-11 | 674.63 |
| 2003-04-14 | 678.83 |
| 2003-04-15 | 684.19 |
| 2003-04-16 | 686.78 |
| 2003-04-17 | 697.85 |
| 2003-04-18 | . |
| 2003-04-21 | 694.85 |
| 2003-04-22 | 705.56 |
| 2003-04-23 | 710.32 |
| 2003-04-24 | 709.56 |
| 2003-04-25 | 696.33 |
| 2003-04-28 | 711.73 |
| 2003-04-29 | 711.35 |
| 2003-04-30 | 720.76 |
| 2003-05-01 | 727.37 |
| 2003-05-02 | 725.85 |
| 2003-05-05 | 737.46 |
| 2003-05-06 | 752.02 |
| 2003-05-07 | 752.93 |
| 2003-05-08 | 748.00 |
| 2003-05-09 | 754.08 |
| 2003-05-12 | 756.69 |
| 2003-05-13 | 752.28 |
| 2003-05-14 | 752.16 |
| 2003-05-15 | 758.54 |
| 2003-05-16 | 766.72 |
| 2003-05-19 | 757.73 |
| 2003-05-20 | 755.56 |
| 2003-05-21 | 753.26 |
| 2003-05-22 | 765.45 |
| 2003-05-23 | 774.86 |
| 2003-05-26 | . |
| 2003-05-27 | 789.90 |
| 2003-05-28 | 793.94 |
| 2003-05-29 | 804.06 |
| 2003-05-30 | 805.15 |
| 2003-06-02 | 808.37 |
| 2003-06-03 | 801.52 |
| 2003-06-04 | 803.57 |
| 2003-06-05 | 812.84 |
| 2003-06-06 | 809.99 |
| 2003-06-09 | 805.42 |
| 2003-06-10 | 805.32 |
| 2003-06-11 | 815.17 |
| 2003-06-12 | 816.26 |
| 2003-06-13 | 815.36 |
| 2003-06-16 | 830.39 |
| 2003-06-17 | 829.32 |
| 2003-06-18 | 828.02 |
| 2003-06-19 | 817.93 |
| 2003-06-20 | 820.52 |
| 2003-06-23 | 801.15 |
| 2003-06-24 | 803.83 |
| 2003-06-25 | 812.37 |
| 2003-06-26 | 797.66 |
| 2003-06-27 | 793.90 |
| 2003-06-30 | 785.44 |
| 2003-07-01 | 777.98 |
| 2003-07-02 | 781.21 |
| 2003-07-03 | 778.37 |
| 2003-07-04 | . |
| 2003-07-07 | 790.11 |
| 2003-07-08 | 787.80 |
| 2003-07-09 | 784.25 |
| 2003-07-10 | 780.15 |
| 2003-07-11 | 783.90 |
| 2003-07-14 | 790.82 |
| 2003-07-15 | 786.96 |
| 2003-07-16 | 781.69 |
| 2003-07-17 | 775.04 |
| 2003-07-18 | 781.06 |
| 2003-07-21 | 780.56 |
| 2003-07-22 | 786.19 |
| 2003-07-23 | 790.53 |
| 2003-07-24 | 803.05 |
| 2003-07-25 | 801.96 |
| 2003-07-28 | 805.21 |
| 2003-07-29 | 800.30 |
| 2003-07-30 | 793.59 |
| 2003-07-31 | 790.37 |
| 2003-08-01 | 783.62 |
| 2003-08-04 | 782.39 |
| 2003-08-05 | 786.14 |
| 2003-08-06 | 779.36 |
| 2003-08-07 | 783.49 |
| 2003-08-08 | 783.81 |
| 2003-08-11 | 789.87 |
| 2003-08-12 | 792.21 |
| 2003-08-13 | 793.16 |
| 2003-08-14 | 800.29 |
| 2003-08-15 | 799.72 |
| 2003-08-18 | 797.97 |
| 2003-08-19 | 793.15 |
| 2003-08-20 | 790.93 |
| 2003-08-21 | 780.12 |
| 2003-08-22 | 775.56 |
| 2003-08-25 | 770.73 |
| 2003-08-26 | 764.75 |
| 2003-08-27 | 770.36 |
| 2003-08-28 | 774.22 |
| 2003-08-29 | 775.41 |
| 2003-09-01 | . |
| 2003-09-02 | 772.30 |
| 2003-09-03 | 776.96 |
| 2003-09-04 | 784.58 |
| 2003-09-05 | 795.58 |
| 2003-09-08 | 808.07 |
| 2003-09-09 | 804.68 |
| 2003-09-10 | 796.15 |
| 2003-09-11 | 797.20 |
| 2003-09-12 | 800.95 |
| 2003-09-15 | 798.64 |
| 2003-09-16 | 796.89 |
| 2003-09-17 | 799.66 |
| 2003-09-18 | 809.02 |
| 2003-09-19 | 814.05 |
| 2003-09-22 | 806.03 |
| 2003-09-23 | 803.63 |
| 2003-09-24 | 803.25 |
| 2003-09-25 | 800.49 |
| 2003-09-26 | 791.38 |
| 2003-09-29 | 795.08 |
| 2003-09-30 | 791.70 |
| 2003-10-01 | 806.48 |
| 2003-10-02 | 803.84 |
| 2003-10-03 | 814.79 |
| 2003-10-06 | 812.87 |
| 2003-10-07 | 818.52 |
| 2003-10-08 | 822.49 |
| 2003-10-09 | 828.22 |
| 2003-10-10 | 828.72 |
| 2003-10-13 | 826.63 |
| 2003-10-14 | 826.93 |
| 2003-10-15 | 831.93 |
| 2003-10-16 | 835.19 |
| 2003-10-17 | 827.62 |
| 2003-10-20 | 829.95 |
| 2003-10-21 | 834.76 |
| 2003-10-22 | 830.24 |
| 2003-10-23 | 821.01 |
| 2003-10-24 | 824.11 |
| 2003-10-27 | 825.55 |
| 2003-10-28 | 825.13 |
| 2003-10-29 | 828.36 |
| 2003-10-30 | 832.69 |
| 2003-10-31 | 829.49 |
| 2003-11-03 | 829.24 |
| 2003-11-04 | 832.20 |
| 2003-11-05 | 825.86 |
| 2003-11-06 | 826.89 |
| 2003-11-07 | 839.54 |
| 2003-11-10 | 839.59 |
| 2003-11-11 | 833.79 |
| 2003-11-12 | 845.71 |
| 2003-11-13 | 855.67 |
| 2003-11-14 | 863.01 |
| 2003-11-17 | 852.00 |
| 2003-11-18 | 862.49 |
| 2003-11-19 | 858.91 |
| 2003-11-20 | 854.63 |
| 2003-11-21 | 856.39 |
| 2003-11-24 | 859.01 |
| 2003-11-25 | 863.38 |
| 2003-11-26 | 872.51 |
| 2003-11-27 | . |
| 2003-11-28 | 885.77 |
| 2003-12-01 | 894.41 |
| 2003-12-02 | 901.35 |
| 2003-12-03 | 907.68 |
| 2003-12-04 | 907.88 |
| 2003-12-05 | 908.51 |
| 2003-12-08 | 909.29 |
| 2003-12-09 | 909.21 |
| 2003-12-10 | 906.11 |
| 2003-12-11 | 906.18 |
| 2003-12-12 | 912.17 |
| 2003-12-15 | 919.57 |
| 2003-12-16 | 919.32 |
| 2003-12-17 | 923.86 |
| 2003-12-18 | 929.51 |
| 2003-12-19 | 922.40 |
| 2003-12-22 | 913.24 |
| 2003-12-23 | 914.18 |
| 2003-12-24 | 916.76 |
| 2003-12-25 | . |
| 2003-12-26 | 916.39 |
| 2003-12-29 | 923.15 |
| 2003-12-30 | 921.85 |
| 2003-12-31 | 927.96 |
| 2004-01-01 | . |
| 2004-01-02 | 943.62 |
| 2004-01-05 | 954.59 |
| 2004-01-06 | 964.45 |
| 2004-01-07 | 944.66 |
| 2004-01-08 | 956.60 |
| 2004-01-09 | 961.38 |
| 2004-01-12 | 959.97 |
| 2004-01-13 | 956.30 |
| 2004-01-14 | 955.34 |
| 2004-01-15 | 950.07 |
| 2004-01-16 | 939.92 |
| 2004-01-19 | . |
| 2004-01-20 | 958.84 |
| 2004-01-21 | 966.78 |
| 2004-01-22 | 971.15 |
| 2004-01-23 | 968.72 |
| 2004-01-26 | 959.33 |
| 2004-01-27 | 965.38 |
| 2004-01-28 | 967.60 |
| 2004-01-29 | 941.59 |
| 2004-01-30 | 937.79 |
| 2004-02-02 | 942.19 |
| 2004-02-03 | 947.18 |
| 2004-02-04 | 944.65 |
| 2004-02-05 | 944.23 |
| 2004-02-06 | 953.30 |
| 2004-02-09 | 959.97 |
| 2004-02-10 | 961.78 |
| 2004-02-11 | 962.69 |
| 2004-02-12 | 973.59 |
| 2004-02-13 | 962.43 |
| 2004-02-16 | . |
| 2004-02-17 | 974.98 |
| 2004-02-18 | 977.41 |
| 2004-02-19 | 972.31 |
| 2004-02-20 | 957.30 |
| 2004-02-23 | 960.83 |
| 2004-02-24 | 963.45 |
| 2004-02-25 | 955.91 |
| 2004-02-26 | 950.22 |
| 2004-02-27 | 953.90 |
| 2004-03-01 | 964.97 |
| 2004-03-02 | 955.82 |
| 2004-03-03 | 941.06 |
| 2004-03-04 | 948.21 |
| 2004-03-05 | 967.24 |
| 2004-03-08 | 964.84 |
| 2004-03-09 | 967.36 |
| 2004-03-10 | 955.00 |
| 2004-03-11 | 935.56 |
| 2004-03-12 | 926.88 |
| 2004-03-15 | 908.39 |
| 2004-03-16 | 919.06 |
| 2004-03-17 | 914.99 |
| 2004-03-18 | 918.12 |
| 2004-03-19 | 917.84 |
| 2004-03-22 | 908.27 |
| 2004-03-23 | 901.67 |
| 2004-03-24 | 896.42 |
| 2004-03-25 | 901.83 |
| 2004-03-26 | 899.83 |
| 2004-03-29 | 915.86 |
| 2004-03-30 | 917.26 |
| 2004-03-31 | 924.50 |
| 2004-04-01 | 938.93 |
| 2004-04-02 | 937.27 |
| 2004-04-05 | 933.10 |
| 2004-04-06 | 932.59 |
| 2004-04-07 | 935.85 |
| 2004-04-08 | 935.47 |
| 2004-04-09 | . |
| 2004-04-12 | 932.84 |
| 2004-04-13 | 934.78 |
| 2004-04-14 | 929.70 |
| 2004-04-15 | 929.30 |
| 2004-04-16 | 942.52 |
| 2004-04-19 | 941.43 |
| 2004-04-20 | 937.82 |
| 2004-04-21 | 928.20 |
| 2004-04-22 | 931.60 |
| 2004-04-23 | 930.34 |
| 2004-04-26 | 934.23 |
| 2004-04-27 | 938.01 |
| 2004-04-28 | 924.98 |
| 2004-04-29 | 926.99 |
| 2004-04-30 | 928.37 |
| 2004-05-03 | 933.25 |
| 2004-05-04 | 941.36 |
| 2004-05-05 | 950.19 |
| 2004-05-06 | 927.60 |
| 2004-05-07 | 911.81 |
| 2004-05-10 | 889.01 |
| 2004-05-11 | 896.35 |
| 2004-05-12 | 892.68 |
| 2004-05-13 | 896.99 |
| 2004-05-14 | 894.86 |
| 2004-05-17 | 895.80 |
| 2004-05-18 | 896.02 |
| 2004-05-19 | 915.67 |
| 2004-05-20 | 904.52 |
| 2004-05-21 | 909.08 |
| 2004-05-24 | 911.44 |
| 2004-05-25 | 919.31 |
| 2004-05-26 | 928.12 |
| 2004-05-27 | 944.13 |
| 2004-05-28 | 939.14 |
| 2004-05-31 | . |
| 2004-06-01 | 937.46 |
| 2004-06-02 | 945.60 |
| 2004-06-03 | 941.98 |
| 2004-06-04 | 948.72 |
| 2004-06-07 | 960.65 |
| 2004-06-08 | 960.86 |
| 2004-06-09 | 945.71 |
| 2004-06-10 | 951.03 |
| 2004-06-11 | . |
| 2004-06-14 | 944.38 |
| 2004-06-15 | 954.70 |
| 2004-06-16 | 952.45 |
| 2004-06-17 | 956.79 |
| 2004-06-18 | 964.28 |
| 2004-06-21 | 962.41 |
| 2004-06-22 | 957.14 |
| 2004-06-23 | 961.41 |
| 2004-06-24 | 971.51 |
| 2004-06-25 | 969.07 |
| 2004-06-28 | 976.30 |
| 2004-06-29 | 967.96 |
| 2004-06-30 | 967.85 |
| 2004-07-01 | 961.05 |
| 2004-07-02 | 972.27 |
| 2004-07-05 | . |
| 2004-07-06 | 967.75 |
| 2004-07-07 | 974.07 |
| 2004-07-08 | 981.08 |
| 2004-07-09 | 983.40 |
| 2004-07-12 | 977.44 |
| 2004-07-13 | 972.34 |
| 2004-07-14 | 972.87 |
| 2004-07-15 | 963.90 |
| 2004-07-16 | 971.17 |
| 2004-07-19 | 965.87 |
| 2004-07-20 | 964.30 |
| 2004-07-21 | 954.46 |
| 2004-07-22 | 947.06 |
| 2004-07-23 | 934.44 |
| 2004-07-26 | 929.73 |
| 2004-07-27 | 927.93 |
| 2004-07-28 | 924.82 |
| 2004-07-29 | 938.06 |
| 2004-07-30 | 941.39 |
| 2004-08-02 | 938.72 |
| 2004-08-03 | 943.62 |
| 2004-08-04 | 933.90 |
| 2004-08-05 | 927.38 |
| 2004-08-06 | 928.83 |
| 2004-08-09 | 921.26 |
| 2004-08-10 | 930.36 |
| 2004-08-11 | 913.69 |
| 2004-08-12 | 913.97 |
| 2004-08-13 | 921.86 |
| 2004-08-16 | 929.24 |
| 2004-08-17 | 927.94 |
| 2004-08-18 | 927.17 |
| 2004-08-19 | 932.53 |
| 2004-08-20 | 927.24 |
| 2004-08-23 | 927.49 |
| 2004-08-24 | 920.94 |
| 2004-08-25 | 922.91 |
| 2004-08-26 | 925.50 |
| 2004-08-27 | 926.59 |
| 2004-08-30 | 924.92 |
| 2004-08-31 | 930.41 |
| 2004-09-01 | 940.59 |
| 2004-09-02 | 946.91 |
| 2004-09-03 | 946.42 |
| 2004-09-06 | . |
| 2004-09-07 | 947.51 |
| 2004-09-08 | 949.77 |
| 2004-09-09 | 950.04 |
| 2004-09-10 | 963.33 |
| 2004-09-13 | 967.33 |
| 2004-09-14 | 967.96 |
| 2004-09-15 | 956.70 |
| 2004-09-16 | 957.98 |
| 2004-09-17 | 965.90 |
| 2004-09-20 | 963.60 |
| 2004-09-21 | 979.03 |
| 2004-09-22 | 974.14 |
| 2004-09-23 | 977.32 |
| 2004-09-24 | 977.48 |
| 2004-09-27 | 975.83 |
| 2004-09-28 | 982.90 |
| 2004-09-29 | 985.57 |
| 2004-09-30 | 986.64 |
| 2004-10-01 | 1002.39 |
| 2004-10-04 | 995.92 |
| 2004-10-05 | 1003.11 |
| 2004-10-06 | 1001.42 |
| 2004-10-07 | 1003.26 |
| 2004-10-08 | 1011.35 |
| 2004-10-11 | 1008.01 |
| 2004-10-12 | 995.46 |
| 2004-10-13 | 993.87 |
| 2004-10-14 | 1001.07 |
| 2004-10-15 | 1007.42 |
| 2004-10-18 | 1012.75 |
| 2004-10-19 | 1019.28 |
| 2004-10-20 | 1021.13 |
| 2004-10-21 | 1027.26 |
| 2004-10-22 | 1032.15 |
| 2004-10-25 | 1034.06 |
| 2004-10-26 | 1033.73 |
| 2004-10-27 | 1043.63 |
| 2004-10-28 | 1047.77 |
| 2004-10-29 | 1045.07 |
| 2004-11-01 | 1056.90 |
| 2004-11-02 | 1057.29 |
| 2004-11-03 | 1069.05 |
| 2004-11-04 | 1079.02 |
| 2004-11-05 | 1084.72 |
| 2004-11-08 | 1091.33 |
| 2004-11-09 | 1086.00 |
| 2004-11-10 | 1088.87 |
| 2004-11-11 | 1096.44 |
| 2004-11-12 | 1099.61 |
| 2004-11-15 | 1097.71 |
| 2004-11-16 | 1092.78 |
| 2004-11-17 | 1112.19 |
| 2004-11-18 | 1111.19 |
| 2004-11-19 | 1110.29 |
| 2004-11-22 | 1104.38 |
| 2004-11-23 | 1105.76 |
| 2004-11-24 | 1114.54 |
| 2004-11-25 | . |
| 2004-11-26 | 1126.13 |
| 2004-11-29 | 1126.30 |
| 2004-11-30 | 1123.41 |
| 2004-12-01 | 1135.85 |
| 2004-12-02 | 1135.63 |
| 2004-12-03 | 1142.07 |
| 2004-12-06 | 1150.52 |
| 2004-12-07 | 1157.92 |
| 2004-12-08 | 1145.99 |
| 2004-12-09 | 1136.78 |
| 2004-12-10 | 1141.38 |
| 2004-12-13 | 1150.32 |
| 2004-12-14 | 1153.94 |
| 2004-12-15 | 1164.76 |
| 2004-12-16 | 1156.01 |
| 2004-12-17 | 1147.89 |
| 2004-12-20 | 1166.74 |
| 2004-12-21 | 1165.33 |
| 2004-12-22 | 1176.47 |
| 2004-12-23 | 1189.18 |
| 2004-12-24 | . |
| 2004-12-27 | 1198.57 |
| 2004-12-28 | 1200.64 |
| 2004-12-29 | 1198.44 |
| 2004-12-30 | 1202.19 |
| 2004-12-31 | 1198.89 |
| 2005-01-03 | 1191.08 |
| 2005-01-04 | 1178.45 |
| 2005-01-05 | 1171.97 |
| 2005-01-06 | 1166.37 |
| 2005-01-07 | 1158.26 |
| 2005-01-10 | 1163.42 |
| 2005-01-11 | 1154.77 |
| 2005-01-12 | 1164.96 |
| 2005-01-13 | 1168.39 |
| 2005-01-14 | 1167.04 |
| 2005-01-17 | . |
| 2005-01-18 | 1159.55 |
| 2005-01-19 | 1164.60 |
| 2005-01-20 | 1156.64 |
| 2005-01-21 | 1162.50 |
| 2005-01-24 | 1162.02 |
| 2005-01-25 | 1160.84 |
| 2005-01-26 | 1169.03 |
| 2005-01-27 | 1164.91 |
#2005-01-28|1158.71
#2005-01-31|1173.45
#2005-02-01|1177.07
#2005-02-02|1182.59
#2005-02-03|1174.89
#2005-02-04|1187.50
#2005-02-07|1181.76
#2005-02-08|1181.40
#2005-02-09|1180.25
#2005-02-10|1190.04
#2005-02-11|1195.94
#2005-02-14|1203.08
#2005-02-15|1206.80
#2005-02-16|1199.91
#2005-02-17|1207.48
#2005-02-18|1199.76
#2005-02-21| .
#2005-02-22|1194.02
#2005-02-23|1187.41
#2005-02-24|1189.59
#2005-02-25|1199.80
#2005-02-28|1211.52
#2005-03-01|1205.49
#2005-03-02|1198.01
#2005-03-03|1198.35
#2005-03-04|1217.36
#2005-03-07|1212.29
#2005-03-08|1218.50
#2005-03-09|1217.68
#2005-03-10|1211.88
#2005-03-11|1216.39
#2005-03-14|1209.38
#2005-03-15|1216.92
#2005-03-16|1211.63
#2005-03-17|1209.58
#2005-03-18|1208.50
#2005-03-21|1200.50
#2005-03-22|1204.02
#2005-03-23|1185.83
#2005-03-24|1191.08
#2005-03-25| .
#2005-03-28|1182.72
#2005-03-29|1188.36
#2005-03-30|1189.22
#2005-03-31|1195.26
#2005-04-01|1198.24
#2005-04-04|1181.03
#2005-04-05|1188.46
#2005-04-06|1189.66
#2005-04-07|1204.62
#2005-04-08|1197.54
#2005-04-11|1210.43
#2005-04-12|1196.97
#2005-04-13|1197.69
#2005-04-14|1186.05
#2005-04-15|1169.40
#2005-04-18|1153.88
#2005-04-19|1158.09
#2005-04-20|1159.71
#2005-04-21|1167.58
#2005-04-22|1170.67
#2005-04-25|1163.31
#2005-04-26|1161.25
#2005-04-27|1147.37
#2005-04-28|1140.44
#2005-04-29|1144.73
#2005-05-02|1144.34
#2005-05-03|1152.41
#2005-05-04|1162.07
#2005-05-05|1167.54
#2005-05-06|1157.76
#2005-05-09|1153.55
#2005-05-10|1148.49
#2005-05-11|1144.76
#2005-05-12|1142.40
#2005-05-13|1136.62
#2005-05-16|1131.31
#2005-05-17|1121.70
#2005-05-18|1141.64
#2005-05-19|1142.10
#2005-05-20|1136.77
#2005-05-23|1151.26
#2005-05-24|1148.85
#2005-05-25|1149.58
#2005-05-26|1151.08
#2005-05-27|1151.81
#2005-05-30| .
#2005-05-31|1136.26
#2005-06-01|1142.46
#2005-06-02|1145.12
#2005-06-03|1137.56
#2005-06-06|1134.99
#2005-06-07|1145.35
#2005-06-08|1152.55
#2005-06-09|1140.42
#2005-06-10|1137.54
#2005-06-13|1138.16
#2005-06-14|1140.75
#2005-06-15|1144.84
#2005-06-16|1145.89
#2005-06-17|1159.57
#2005-06-20|1146.74
#2005-06-21|1151.77
#2005-06-22|1151.47
#2005-06-23|1145.01
#2005-06-24|1137.78
#2005-06-27|1133.03
#2005-06-28|1136.38
#2005-06-29|1140.58
#2005-06-30|1149.18
#2005-07-01|1141.75
#2005-07-04| .
#2005-07-05|1136.93
#2005-07-06|1145.21
#2005-07-07|1129.43
#2005-07-08|1149.31
#2005-07-11|1170.26
#2005-07-12|1177.13
#2005-07-13|1176.64
#2005-07-14|1184.47
#2005-07-15|1172.42
#2005-07-18|1175.10
#2005-07-19|1181.11
#2005-07-20|1177.42
#2005-07-21|1187.61
#2005-07-22|1189.96
#2005-07-25|1188.53
#2005-07-26|1185.77
#2005-07-27|1189.66
#2005-07-28|1198.25
#2005-07-29|1202.42
#2005-08-01|1206.30
#2005-08-02|1219.05
#2005-08-03|1229.07
#2005-08-04|1220.42
#2005-08-05|1209.58
#2005-08-08|1219.66
#2005-08-09|1225.11
#2005-08-10|1237.19
#2005-08-11|1239.67
#2005-08-12|1233.97
#2005-08-15|1227.37
#2005-08-16|1216.82
#2005-08-17|1211.83
#2005-08-18|1189.60
#2005-08-19|1204.08
#2005-08-22|1213.34
#2005-08-23|1200.64
#2005-08-24|1213.56
#2005-08-25|1208.96
#2005-08-26|1202.02
#2005-08-29|1201.75
#2005-08-30|1192.43
#2005-08-31|1217.51
#2005-09-01|1240.99
#2005-09-02|1247.44
#2005-09-05| .
#2005-09-06|1251.27
#2005-09-07|1250.18
#2005-09-08|1249.30
#2005-09-09|1252.72
#2005-09-12|1237.00
#2005-09-13|1229.94
#2005-09-14|1242.71
#2005-09-15|1231.77
#2005-09-16|1240.23
#2005-09-19|1233.23
#2005-09-20|1236.88
#2005-09-21|1238.51
#2005-09-22|1222.81
#2005-09-23|1218.76
#2005-09-26|1231.24
#2005-09-27|1224.85
#2005-09-28|1236.06
#2005-09-29|1231.96
#2005-09-30|1238.33
#2005-10-03|1226.97
#2005-10-04|1221.92
#2005-10-05|1205.81
#2005-10-06|1212.17
#2005-10-07|1200.25
#2005-10-10|1193.51
#2005-10-11|1187.11
#2005-10-12|1183.27
#2005-10-13|1161.79
#2005-10-14|1179.66
#2005-10-17|1176.46
#2005-10-18|1153.29
#2005-10-19|1135.71
#2005-10-20|1138.74
#2005-10-21|1146.79
#2005-10-24|1154.46
#2005-10-25|1162.73
#2005-10-26|1166.76
#2005-10-27|1145.13
#2005-10-28|1143.65
#2005-10-31|1154.05
#2005-11-01|1154.53
#2005-11-02|1168.53
#2005-11-03|1180.20
#2005-11-04|1161.77
#2005-11-07|1162.41
#2005-11-08|1155.21
#2005-11-09|1153.38
#2005-11-10|1154.07
#2005-11-11|1164.44
#2005-11-14|1161.61
#2005-11-15|1159.99
#2005-11-16|1157.38
#2005-11-17|1173.81
#2005-11-18|1175.75
#2005-11-21|1182.91
#2005-11-22|1182.77
#2005-11-23|1199.17
#2005-11-24| .
#2005-11-25|1192.63
#2005-11-28|1191.58
#2005-11-29|1190.96
#2005-11-30|1186.38
#2005-12-01|1195.71
#2005-12-02|1199.10
#2005-12-05|1204.41
#2005-12-06|1211.70
#2005-12-07|1207.43
#2005-12-08|1220.84
#2005-12-09|1219.71
#2005-12-12|1232.67
#2005-12-13|1233.05
#2005-12-14|1243.82
#2005-12-15|1235.98
#2005-12-16|1248.87
#2005-12-19|1248.65
#2005-12-20|1242.67
#2005-12-21|1244.57
#2005-12-22|1251.25
#2005-12-23|1248.81
#2005-12-26| .
#2005-12-27|1250.84
#2005-12-28|1258.29
#2005-12-29|1254.57
#2005-12-30|1240.41
#2006-01-02| .
#2006-01-03|1275.65
#2006-01-04|1295.84
#2006-01-05|1289.68
#2006-01-06|1305.46
#2006-01-09|1293.01
#2006-01-10|1290.51
#2006-01-11|1307.29
#2006-01-12|1303.94
#2006-01-13|1293.21
#2006-01-16| .
#2006-01-17|1293.80
#2006-01-18|1287.39
#2006-01-19|1292.66
#2006-01-20|1277.66
#2006-01-23|1302.21
#2006-01-24|1296.30
#2006-01-25|1303.87
#2006-01-26|1320.33
#2006-01-27|1316.81
#2006-01-30|1310.55
#2006-01-31|1315.59
#2006-02-01|1321.01
#2006-02-02|1301.55
#2006-02-03|1290.35
#2006-02-06|1301.97
#2006-02-07|1294.91
#2006-02-08|1294.14
#2006-02-09|1308.41
#2006-02-10|1291.43
#2006-02-13|1298.90
#2006-02-14|1291.00
#2006-02-15|1296.89
#2006-02-16|1304.55
#2006-02-17|1313.41
#2006-02-20| .
#2006-02-21|1322.30
#2006-02-22|1330.28
#2006-02-23|1329.77
#2006-02-24|1329.71
#2006-02-27|1335.05
#2006-02-28|1320.01
#2006-03-01|1327.54
#2006-03-02|1320.04
#2006-03-03|1327.25
#2006-03-06|1339.79
#2006-03-07|1320.30
#2006-03-08|1316.17
#2006-03-09|1326.94
#2006-03-10|1330.96
#2006-03-13|1345.53
#2006-03-14|1362.51
#2006-03-15|1369.83
#2006-03-16|1383.25
#2006-03-17|1379.71
#2006-03-20|1384.97
#2006-03-21|1381.01
#2006-03-22|1376.90
#2006-03-23|1356.54
#2006-03-24|1359.70
#2006-03-27|1345.65
#2006-03-28|1342.30
#2006-03-29|1343.62
#2006-03-30|1375.54
#2006-03-31|1362.25
#2006-04-03|1377.63
#2006-04-04|1384.97
#2006-04-05|1401.03
#2006-04-06|1396.10
#2006-04-07|1370.02
#2006-04-10|1386.57
#2006-04-11|1360.74
#2006-04-12|1359.88
#2006-04-13|1355.09
#2006-04-14| .
#2006-04-17|1376.61
#2006-04-18|1372.62
#2006-04-19|1398.72
#2006-04-20|1406.64
#2006-04-21|1418.11
#2006-04-24|1415.24
#2006-04-25|1421.64
#2006-04-26|1432.76
#2006-04-27|1432.48
#2006-04-28|1426.74
#2006-05-01|1429.23
#2006-05-02|1447.39
#2006-05-03|1433.77
#2006-05-04|1451.16
#2006-05-05|1466.86
#2006-05-08|1469.46
#2006-05-09|1485.26
#2006-05-10|1483.16
#2006-05-11|1482.24
#2006-05-12|1464.25
#2006-05-15|1437.86
#2006-05-16|1440.31
#2006-05-17|1393.78
#2006-05-18|1393.00
#2006-05-19|1386.23
#2006-05-22|1363.90
#2006-05-23|1393.10
#2006-05-24|1374.12
#2006-05-25|1394.68
#2006-05-26|1405.31
#2006-05-29| .
#2006-05-30|1395.06
#2006-05-31|1415.30
#2006-06-01|1419.22
#2006-06-02|1431.11
#2006-06-05|1428.90
#2006-06-06|1391.44
#2006-06-07|1399.62
#2006-06-08|1354.80
#2006-06-09|1374.46
#2006-06-12|1354.18
#2006-06-13|1333.17
#2006-06-14|1334.18
#2006-06-15|1359.15
#2006-06-16|1350.41
#2006-06-19|1348.67
#2006-06-20|1357.33
#2006-06-21|1370.25
#2006-06-22|1367.82
#2006-06-23|1368.10
#2006-06-26|1367.92
#2006-06-27|1366.03
#2006-06-28|1362.15
#2006-06-29|1382.37
#2006-06-30|1424.87
#2006-07-03|1434.83
#2006-07-04| .
#2006-07-05|1406.34
#2006-07-06|1421.93
#2006-07-07|1423.54
#2006-07-10|1420.48
#2006-07-11|1408.32
#2006-07-12|1405.11
#2006-07-13|1385.78
#2006-07-14|1367.08
#2006-07-17|1348.03
#2006-07-18|1341.22
#2006-07-19|1378.61
#2006-07-20|1383.74
#2006-07-21|1377.80
#2006-07-24|1392.71
#2006-07-25|1388.00
#2006-07-26|1392.42
#2006-07-27|1417.10
#2006-07-28|1428.68
#2006-07-31|1425.18
#2006-08-01|1411.98
#2006-08-02|1436.62
#2006-08-03|1424.05
#2006-08-04|1450.55
#2006-08-07|1432.05
#2006-08-08|1433.25
#2006-08-09|1446.40
#2006-08-10|1425.95
#2006-08-11|1424.58
#2006-08-14|1431.47
#2006-08-15|1436.19
#2006-08-16|1460.61
#2006-08-17|1467.16
#2006-08-18|1465.12
#2006-08-21|1471.88
#2006-08-22|1465.95
#2006-08-23|1452.84
#2006-08-24|1465.61
#2006-08-25|1458.06
#2006-08-28|1467.12
#2006-08-29|1462.70
#2006-08-30|1478.72
#2006-08-31|1473.59
#2006-09-01|1480.42
#2006-09-04| .
#2006-09-05|1483.41
#2006-09-06|1470.76
#2006-09-07|1455.77
#2006-09-08|1456.65
#2006-09-11|1454.10
#2006-09-12|1464.55
#2006-09-13|1464.58
#2006-09-14|1469.99
#2006-09-15|1456.30
#2006-09-18|1461.37
#2006-09-19|1455.29
#2006-09-20|1468.99
#2006-09-21|1476.09
#2006-09-22|1468.98
#2006-09-25|1460.04
#2006-09-26|1466.38
#2006-09-27|1475.47
#2006-09-28|1478.70
#2006-09-29|1478.66
#2006-10-02|1486.31
#2006-10-03|1483.11
#2006-10-04|1486.31
#2006-10-05|1496.32
#2006-10-06|1483.71
#2006-10-09|1490.54
#2006-10-10|1490.02
#2006-10-11|1499.94
#2006-10-12|1504.46
#2006-10-13|1497.81
#2006-10-16|1503.25
#2006-10-17|1489.91
#2006-10-18|1500.66
#2006-10-19|1508.88
#2006-10-20|1510.69
#2006-10-23|1507.07
#2006-10-24|1503.60
#2006-10-25|1515.67
#2006-10-26|1519.95
#2006-10-27|1528.81
#2006-10-30|1528.27
#2006-10-31|1541.33
#2006-11-01|1550.31
#2006-11-02|1544.77
#2006-11-03|1545.34
#2006-11-06|1561.70
#2006-11-07|1578.32
#2006-11-08|1577.15
#2006-11-09|1576.05
#2006-11-10|1590.26
#2006-11-13|1586.01
#2006-11-14|1583.11
#2006-11-15|1594.68
#2006-11-16|1595.77
#2006-11-17|1588.96
#2006-11-20|1593.85
#2006-11-21|1595.42
#2006-11-22|1612.23
#2006-11-23| .
#2006-11-24|1621.17
#2006-11-27|1601.87
#2006-11-28|1606.62
#2006-11-29|1627.13
#2006-11-30|1627.66
#2006-12-01|1624.20
#2006-12-04|1631.21
#2006-12-05|1639.16
#2006-12-06|1641.85
#2006-12-07|1645.36
#2006-12-08|1647.95
#2006-12-11|1644.93
#2006-12-12|1648.26
#2006-12-13|1654.93
#2006-12-14|1649.76
#2006-12-15|1652.63
#2006-12-18|1646.73
#2006-12-19|1653.02
#2006-12-20|1656.62
#2006-12-21|1651.30
#2006-12-22|1633.93
#2006-12-25| .
#2006-12-26|1631.39
#2006-12-27|1650.33
#2006-12-28|1654.58
#2006-12-29|1661.46
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1683.81
#2007-01-04|1662.59
#2007-01-05|1642.18
#2007-01-08|1641.48
#2007-01-09|1643.44
#2007-01-10|1628.78
#2007-01-11|1643.22
#2007-01-12|1655.61
#2007-01-15| .
#2007-01-16|1657.89
#2007-01-17|1647.36
#2007-01-18|1646.90
#2007-01-19|1662.85
#2007-01-22|1659.06
#2007-01-23|1672.76
#2007-01-24|1681.11
#2007-01-25|1678.74
#2007-01-26|1659.99
#2007-01-29|1664.94
#2007-01-30|1669.85
#2007-01-31|1670.41
#2007-02-01|1684.36
#2007-02-02|1684.72
#2007-02-05|1683.46
#2007-02-06|1682.34
#2007-02-07|1700.74
#2007-02-08|1688.51
#2007-02-09|1693.42
#2007-02-12|1680.07
#2007-02-13|1694.56
#2007-02-14|1718.94
#2007-02-15|1721.60
#2007-02-16|1720.35
#2007-02-19| .
#2007-02-20|1719.46
#2007-02-21|1704.09
#2007-02-22|1706.16
#2007-02-23|1714.34
#2007-02-26|1728.76
#2007-02-27|1687.68
#2007-02-28|1665.49
#2007-03-01|1639.51
#2007-03-02|1637.27
#2007-03-05|1610.06
#2007-03-06|1620.41
#2007-03-07|1625.78
#2007-03-08|1643.98
#2007-03-09|1641.20
#2007-03-12|1642.63
#2007-03-13|1629.97
#2007-03-14|1593.85
#2007-03-15|1621.54
#2007-03-16|1626.78
#2007-03-19|1647.06
#2007-03-20|1646.60
#2007-03-21|1654.37
#2007-03-22|1692.98
#2007-03-23|1696.77
#2007-03-26|1682.60
#2007-03-27|1685.24
#2007-03-28|1683.82
#2007-03-29|1701.70
#2007-03-30|1699.04
#2007-04-02|1718.09
#2007-04-03|1734.85
#2007-04-04|1735.40
#2007-04-05|1744.54
#2007-04-06| .
#2007-04-09|1735.45
#2007-04-10|1760.88
#2007-04-11|1756.32
#2007-04-12|1761.03
#2007-04-13|1774.08
#2007-04-16|1796.08
#2007-04-17|1800.69
#2007-04-18|1795.65
#2007-04-19|1785.71
#2007-04-20|1807.45
#2007-04-23|1806.07
#2007-04-24|1806.32
#2007-04-25|1829.77
#2007-04-26|1826.49
#2007-04-27|1825.12
#2007-04-30|1829.16
#2007-05-01|1822.33
#2007-05-02|1826.54
#2007-05-03|1814.72
#2007-05-04|1828.48
#2007-05-07|1832.50
#2007-05-08|1807.32
#2007-05-09|1816.42
#2007-05-10|1794.56
#2007-05-11|1801.21
#2007-05-14|1803.59
#2007-05-15|1823.99
#2007-05-16|1813.96
#2007-05-17|1809.86
#2007-05-18|1827.42
#2007-05-21|1818.30
#2007-05-22|1811.66
#2007-05-23|1827.30
#2007-05-24|1794.94
#2007-05-25|1798.82
#2007-05-28| .
#2007-05-29|1801.19
#2007-05-30|1792.68
#2007-05-31|1802.01
#2007-06-01|1795.70
#2007-06-04|1792.46
#2007-06-05|1802.96
#2007-06-06|1773.45
#2007-06-07|1753.33
#2007-06-08|1731.01
#2007-06-11|1734.85
#2007-06-12|1724.61
#2007-06-13|1732.87
#2007-06-14|1761.78
#2007-06-15|1789.11
#2007-06-18|1788.12
#2007-06-19|1794.35
#2007-06-20|1794.30
#2007-06-21|1777.54
#2007-06-22|1769.97
#2007-06-25|1771.10
#2007-06-26|1752.92
#2007-06-27|1741.65
#2007-06-28|1758.77
#2007-06-29|1773.68
#2007-07-02|1792.87
#2007-07-03|1805.95
#2007-07-04| .
#2007-07-05|1792.60
#2007-07-06|1808.19
#2007-07-09|1818.71
#2007-07-10|1811.06
#2007-07-11|1808.56
#2007-07-12|1822.71
#2007-07-13|1829.01
#2007-07-16|1831.22
#2007-07-17|1822.54
#2007-07-18|1810.46
#2007-07-19|1829.39
#2007-07-20|1804.94
#2007-07-23|1813.66
#2007-07-24|1779.50
#2007-07-25|1744.34
#2007-07-26|1711.52
#2007-07-27|1699.46
#2007-07-30|1700.80
#2007-07-31|1728.76
#2007-08-01|1692.93
#2007-08-02|1705.36
#2007-08-03|1701.84
#2007-08-06|1692.15
#2007-08-07|1717.29
#2007-08-08|1756.75
#2007-08-09|1716.94
#2007-08-10|1667.43
#2007-08-13|1684.17
#2007-08-14|1665.29
#2007-08-15|1652.77
#2007-08-16|1589.84
#2007-08-17|1632.74
#2007-08-20|1637.60
#2007-08-21|1642.00
#2007-08-22|1672.66
#2007-08-23|1686.86
#2007-08-24|1704.85
#2007-08-27|1704.65
#2007-08-28|1673.13
#2007-08-29|1688.09
#2007-08-30|1701.01
#2007-08-31|1715.08
#2007-09-03| .
#2007-09-04|1717.21
#2007-09-05|1685.29
#2007-09-06|1694.93
#2007-09-07|1666.15
#2007-09-10|1665.61
#2007-09-11|1689.93
#2007-09-12|1702.86
#2007-09-13|1717.46
#2007-09-14|1703.49
#2007-09-17|1685.97
#2007-09-18|1714.41
#2007-09-19|1762.03
#2007-09-20|1765.41
#2007-09-21|1765.94
#2007-09-24|1770.23
#2007-09-25|1760.89
#2007-09-26|1776.23
#2007-09-27|1779.45
#2007-09-28|1783.00
#2007-10-01|1808.95
#2007-10-02|1798.18
#2007-10-03|1797.05
#2007-10-04|1802.43
#2007-10-05|1813.75
#2007-10-08|1797.37
#2007-10-09|1817.82
#2007-10-10|1819.76
#2007-10-11|1835.39
#2007-10-12|1831.61
#2007-10-15|1813.34
#2007-10-16|1799.00
#2007-10-17|1796.92
#2007-10-18|1792.29
#2007-10-19|1787.70
#2007-10-22|1751.88
#2007-10-23|1773.07
#2007-10-24|1762.94
#2007-10-25|1793.52
#2007-10-26|1814.22
#2007-10-29|1823.20
#2007-10-30|1826.26
#2007-10-31|1847.89
#2007-11-01|1808.70
#2007-11-02|1814.14
#2007-11-05|1800.79
#2007-11-06|1808.75
#2007-11-07|1814.65
#2007-11-08|1782.81
#2007-11-09|1749.58
#2007-11-12|1748.17
#2007-11-13|1766.63
#2007-11-14|1786.70
#2007-11-15|1771.31
#2007-11-16|1775.08
#2007-11-19|1740.52
#2007-11-20|1769.71
#2007-11-21|1747.47
#2007-11-22| .
#2007-11-23|1775.07
#2007-11-26|1767.47
#2007-11-27|1769.00
#2007-11-28|1792.19
#2007-11-29|1798.25
#2007-11-30|1804.45
#2007-12-03|1794.10
#2007-12-04|1789.95
#2007-12-05|1807.71
#2007-12-06|1803.66
#2007-12-07|1817.77
#2007-12-10|1833.79
#2007-12-11|1824.13
#2007-12-12|1823.27
#2007-12-13|1783.54
#2007-12-14|1765.27
#2007-12-17|1729.97
#2007-12-18|1732.61
#2007-12-19|1718.33
#2007-12-20|1706.73
#2007-12-21|1724.25
#2007-12-24|1728.09
#2007-12-25| .
#2007-12-26|1739.97
#2007-12-27|1755.04
#2007-12-28|1781.76
#2007-12-31|1771.58
#2008-01-01| .
#2008-01-02|1760.87
#2008-01-03|1761.65
#2008-01-04|1737.48
#2008-01-07|1737.20
#2008-01-08|1734.87
#2008-01-09|1715.95
#2008-01-10|1721.61
#2008-01-11|1732.04
#2008-01-14|1751.29
#2008-01-15|1708.54
#2008-01-16|1687.44
#2008-01-17|1670.34
#2008-01-18|1642.91
#2008-01-21| .
#2008-01-22|1572.80
#2008-01-23|1504.47
#2008-01-24|1579.60
#2008-01-25|1577.27
#2008-01-28|1589.91
#2008-01-29|1603.48
#2008-01-30|1593.47
#2008-01-31|1593.05
#2008-02-01|1613.39
#2008-02-04|1618.95
#2008-02-05|1549.15
#2008-02-06|1559.76
#2008-02-07|1513.69
#2008-02-08|1504.43
#2008-02-11|1491.42
#2008-02-12|1548.72
#2008-02-13|1557.85
#2008-02-14|1567.96
#2008-02-15|1547.67
#2008-02-18| .
#2008-02-19|1578.27
#2008-02-20|1553.29
#2008-02-21|1571.13
#2008-02-22|1551.78
#2008-02-25|1575.43
#2008-02-26|1604.37
#2008-02-27|1631.31
#2008-02-28|1617.36
#2008-02-29|1594.68
#2008-03-03|1576.19
#2008-03-04|1553.07
#2008-03-05|1594.97
#2008-03-06|1574.36
#2008-03-07|1542.71
#2008-03-10|1525.02
#2008-03-11|1551.64
#2008-03-12|1569.30
#2008-03-13|1552.42
#2008-03-14|1540.24
#2008-03-17|1501.67
#2008-03-18|1544.24
#2008-03-19|1500.85
#2008-03-20|1454.75
#2008-03-21| .
#2008-03-24|1452.68
#2008-03-25|1527.54
#2008-03-26|1536.10
#2008-03-27|1559.96
#2008-03-28|1558.12
#2008-03-31|1563.98
#2008-04-01|1585.34
#2008-04-02|1616.57
#2008-04-03|1617.88
#2008-04-04|1641.19
#2008-04-07|1651.41
#2008-04-08|1651.92
#2008-04-09|1657.41
#2008-04-10|1652.22
#2008-04-11|1639.08
#2008-04-14|1622.16
#2008-04-15|1614.95
#2008-04-16|1658.05
#2008-04-17|1648.72
#2008-04-18|1666.11
#2008-04-21|1680.83
#2008-04-22|1679.26
#2008-04-23|1664.88
#2008-04-24|1654.80
#2008-04-25|1671.88
#2008-04-28|1667.91
#2008-04-29|1659.73
#2008-04-30|1660.99
#2008-05-01|1648.34
#2008-05-02|1671.33
#2008-05-05|1678.80
#2008-05-06|1677.57
#2008-05-07|1673.28
#2008-05-08|1653.48
#2008-05-09|1637.92
#2008-05-12|1647.61
#2008-05-13|1649.30
#2008-05-14|1668.99
#2008-05-15|1671.63
#2008-05-16|1689.29
#2008-05-19|1693.62
#2008-05-20|1679.63
#2008-05-21|1692.09
#2008-05-22|1699.23
#2008-05-23|1684.29
#2008-05-26| .
#2008-05-27|1673.09
#2008-05-28|1663.64
#2008-05-29|1654.99
#2008-05-30|1678.44
#2008-06-02|1652.61
#2008-06-03|1649.33
#2008-06-04|1632.62
#2008-06-05|1645.26
#2008-06-06|1627.39
#2008-06-09|1625.10
#2008-06-10|1579.70
#2008-06-11|1554.29
#2008-06-12|1550.12
#2008-06-13|1544.31
#2008-06-16|1549.52
#2008-06-17|1563.00
#2008-06-18|1538.14
#2008-06-19|1529.79
#2008-06-20|1517.15
#2008-06-23|1504.11
#2008-06-24|1505.76
#2008-06-25|1524.46
#2008-06-26|1509.64
#2008-06-27|1501.57
#2008-06-30|1509.75
#2008-07-01|1481.55
#2008-07-02|1502.47
#2008-07-03|1493.73
#2008-07-04| .
#2008-07-07|1480.18
#2008-07-08|1451.30
#2008-07-09|1478.23
#2008-07-10|1466.37
#2008-07-11|1439.24
#2008-07-14|1440.40
#2008-07-15|1410.70
#2008-07-16|1403.09
#2008-07-17|1433.28
#2008-07-18|1449.96
#2008-07-21|1457.63
#2008-07-22|1455.32
#2008-07-23|1471.97
#2008-07-24|1459.16
#2008-07-25|1461.00
#2008-07-28|1453.51
#2008-07-29|1435.94
#2008-07-30|1437.67
#2008-07-31|1437.77
#2008-08-01|1421.94
#2008-08-04|1410.79
#2008-08-05|1442.67
#2008-08-06|1449.86
#2008-08-07|1452.25
#2008-08-08|1415.45
#2008-08-11|1435.92
#2008-08-12|1419.05
#2008-08-13|1386.92
#2008-08-14|1391.67
#2008-08-15|1372.24
#2008-08-18|1378.13
#2008-08-19|1349.50
#2008-08-20|1346.12
#2008-08-21|1343.31
#2008-08-22|1351.75
#2008-08-25|1339.29
#2008-08-26|1331.34
#2008-08-27|1336.53
#2008-08-28|1367.99
#2008-08-29|1376.28
#2008-09-01| .
#2008-09-02|1373.41
#2008-09-03|1358.72
#2008-09-04|1313.47
#2008-09-05|1271.48
#2008-09-08|1303.45
#2008-09-09|1288.37
#2008-09-10|1272.94
#2008-09-11|1257.47
#2008-09-12|1301.14
#2008-09-15|1255.25
#2008-09-16|1214.61
#2008-09-17|1193.40
#2008-09-18|1193.75
#2008-09-19|1297.20
#2008-09-22|1302.19
#2008-09-23|1292.10
#2008-09-24|1279.36
#2008-09-25|1309.25
#2008-09-26|1284.69
#2008-09-29|1205.78
#2008-09-30|1160.14
#2008-10-01|1163.07
#2008-10-02|1127.12
#2008-10-03|1155.52
#2008-10-06|1034.18
#2008-10-07|1036.29
#2008-10-08| 976.30
#2008-10-09| 958.98
#2008-10-10| 879.18
#2008-10-13| 988.97
#2008-10-14|1030.35
#2008-10-15| 969.12
#2008-10-16| 892.77
#2008-10-17| 938.25
#2008-10-20| 952.74
#2008-10-21| 932.70
#2008-10-22| 879.29
#2008-10-23| 878.47
#2008-10-24| 821.90
#2008-10-27| 771.41
#2008-10-28| 754.35
#2008-10-29| 854.38
#2008-10-30| 868.63
#2008-10-31| 881.22
#2008-11-03| 896.03
#2008-11-04| 973.06
#2008-11-05| 966.10
#2008-11-06| 897.95
#2008-11-07| 911.25
#2008-11-10| 919.99
#2008-11-11| 847.04
#2008-11-12| 825.41
#2008-11-13| 835.88
#2008-11-14| 862.33
#2008-11-17| 827.90
#2008-11-18| 830.71
#2008-11-19| 806.92
#2008-11-20| 780.15
#2008-11-21| 754.05
#2008-11-24| 835.49
#2008-11-25| 842.21
#2008-11-26| 840.44
#2008-11-27| .
#2008-11-28| 829.30
#2008-12-01| 771.83
#2008-12-02| 794.61
#2008-12-03| 793.34
#2008-12-04| 787.18
#2008-12-05| 741.53
#2008-12-08| 814.84
#2008-12-09| 823.73
#2008-12-10| 838.34
#2008-12-11| 849.24
#2008-12-12| 836.08
#2008-12-15| 850.33
#2008-12-16| 867.51
#2008-12-17| 907.17
#2008-12-18| 926.26
#2008-12-19| 893.00
#2008-12-22| 874.08
#2008-12-23| 871.90
#2008-12-24| 874.68
#2008-12-25| .
#2008-12-26| 878.90
#2008-12-29| 893.58
#2008-12-30| 901.38
#2008-12-31| 885.83
#2009-01-01| .
#2009-01-02| 912.95
#2009-01-05| 908.81
#2009-01-06| 910.60
#2009-01-07| 921.12
#2009-01-08| 928.53
#2009-01-09| 893.36
#2009-01-12| 873.32
#2009-01-13| 843.55
#2009-01-14| 812.88
#2009-01-15| 792.14
#2009-01-16| 817.93
#2009-01-19| .
#2009-01-20| 772.57
#2009-01-21| 755.75
#2009-01-22| 748.65
#2009-01-23| 737.43
#2009-01-26| 778.39
#2009-01-27| 778.24
#2009-01-28| 803.56
#2009-01-29| 785.39
#2009-01-30| 761.52
#2009-02-02| 743.70
#2009-02-03| 762.87
#2009-02-04| 772.76
#2009-02-05| 770.45
#2009-02-06| 789.65
#2009-02-09| 811.69
#2009-02-10| 791.63
#2009-02-11| 775.79
#2009-02-12| 751.11
#2009-02-13| 764.01
#2009-02-16| .
#2009-02-17| 707.37
#2009-02-18| 699.77
#2009-02-19| 704.71
#2009-02-20| 661.43
#2009-02-23| 661.33
#2009-02-24| 662.40
#2009-02-25| 650.76
#2009-02-26| 671.82
#2009-02-27| 655.07
#2009-03-02| 609.04
#2009-03-03| 591.78
#2009-03-04| 605.00
#2009-03-05| 569.59
#2009-03-06| 548.30
#2009-03-09| 537.41
#2009-03-10| 579.56
#2009-03-11| 582.79
#2009-03-12| 600.54
#2009-03-13| 602.33
#2009-03-16| 620.90
#2009-03-17| 614.94
#2009-03-18| 635.51
#2009-03-19| 679.13
#2009-03-20| 679.36
#2009-03-23| 714.92
#2009-03-24| 713.16
#2009-03-25| 733.79
#2009-03-26| 744.22
#2009-03-27| 723.78
#2009-03-30| 671.89
#2009-03-31| 703.83
#2009-04-01| 707.94
#2009-04-02| 753.12
#2009-04-03| 751.79
#2009-04-06| 742.07
#2009-04-07| 729.99
#2009-04-08| 742.68
#2009-04-09| 757.82
#2009-04-10| .
#2009-04-13| 764.25
#2009-04-14| 775.21
#2009-04-15| 768.56
#2009-04-16| 782.29
#2009-04-17| 787.59
#2009-04-20| 749.41
#2009-04-21| 750.75
#2009-04-22| 770.28
#2009-04-23| 774.29
#2009-04-24| 808.19
#2009-04-27| 807.98
#2009-04-28| 793.23
#2009-04-29| 821.90
#2009-04-30| 832.80
#2009-05-01| 832.92
#2009-05-04| 865.12
#2009-05-05| 860.23
#2009-05-06| 873.86
#2009-05-07| 869.63
#2009-05-08| 902.30
#2009-05-11| 897.80
#2009-05-12| 907.09
#2009-05-13| 866.90
#2009-05-14| 860.61
#2009-05-15| 873.05
#2009-05-18| 899.88
#2009-05-19| 914.73
#2009-05-20| 942.55
#2009-05-21| 913.10
#2009-05-22| 933.30
#2009-05-25| .
#2009-05-26| 947.15
#2009-05-27| 943.71
#2009-05-28| 939.46
#2009-05-29| 941.09
#2009-06-01| 969.01
#2009-06-02| 978.09
#2009-06-03| 950.89
#2009-06-04| 951.00
#2009-06-05| 940.99
#2009-06-08| 917.88
#2009-06-09| 935.87
#2009-06-10| 947.08
#2009-06-11| 964.76
#2009-06-12| 949.53
#2009-06-15| 912.23
#2009-06-16| 907.87
#2009-06-17| 882.38
#2009-06-18| 897.69
#2009-06-19| 903.48
#2009-06-22| 871.09
#2009-06-23| 874.48
#2009-06-24| 902.15
#2009-06-25| 889.80
#2009-06-26| 896.48
#2009-06-29| 907.43
#2009-06-30| 903.97
#2009-07-01| 929.16
#2009-07-02| 898.36
#2009-07-03| .
#2009-07-06| 873.55
#2009-07-07| 866.58
#2009-07-08| 843.97
#2009-07-09| 858.81
#2009-07-10| 841.53
#2009-07-13| 858.52
#2009-07-14| 868.90
#2009-07-15| 909.28
#2009-07-16| 916.29
#2009-07-17| 918.81
#2009-07-20| 937.05
#2009-07-21| 951.87
#2009-07-22| 954.68
#2009-07-23| 971.84
#2009-07-24| 963.99
#2009-07-27| 975.64
#2009-07-28| 956.11
#2009-07-29| 960.18
#2009-07-30| 984.96
#2009-07-31| 978.74
#2009-08-03|1011.08
#2009-08-04|1010.82
#2009-08-05|1008.46
#2009-08-06|1013.14
#2009-08-07|1014.41
#2009-08-10|1018.94
#2009-08-11|1002.59
#2009-08-12|1020.66
#2009-08-13|1039.19
#2009-08-14|1022.37
#2009-08-17| 984.09
#2009-08-18| 998.82
#2009-08-19|1002.78
#2009-08-20|1015.96
#2009-08-21|1043.90
#2009-08-24|1064.62
#2009-08-25|1071.11
#2009-08-26|1068.11
#2009-08-27|1064.55
#2009-08-28|1084.23
#2009-08-31|1070.87
#2009-09-01|1047.08
#2009-09-02|1034.27
#2009-09-03|1043.56
#2009-09-04|1055.37
#2009-09-07| .
#2009-09-08|1091.45
#2009-09-09|1110.68
#2009-09-10|1111.42
#2009-09-11|1123.48
#2009-09-14|1124.92
#2009-09-15|1126.34
#2009-09-16|1149.31
#2009-09-17|1158.87
#2009-09-18|1153.44
#2009-09-21|1131.47
#2009-09-22|1142.45
#2009-09-23|1148.37
#2009-09-24|1129.39
#2009-09-25|1135.17
#2009-09-28|1148.27
#2009-09-29|1144.50
#2009-09-30|1145.99
#2009-10-01|1121.95
#2009-10-02|1105.74
#2009-10-05|1115.37
#2009-10-06|1155.61
#2009-10-07|1147.58
#2009-10-08|1165.28
#2009-10-09|1169.71
#2009-10-12|1190.69
#2009-10-13|1181.90
#2009-10-14|1209.42
#2009-10-15|1211.39
#2009-10-16|1197.89
#2009-10-19|1216.98
#2009-10-20|1207.46
#2009-10-21|1209.56
#2009-10-22|1192.54
#2009-10-23|1173.63
#2009-10-26|1147.47
#2009-10-27|1129.54
#2009-10-28|1099.19
#2009-10-29|1125.14
#2009-10-30|1085.27
#2009-11-02|1103.56
#2009-11-03|1075.49
#2009-11-04|1108.17
#2009-11-05|1121.98
#2009-11-06|1119.51
#2009-11-09|1154.62
#2009-11-10|1148.09
#2009-11-11|1160.48
#2009-11-12|1150.01
#2009-11-13|1152.93
#2009-11-16|1176.00
#2009-11-17|1154.00
#2009-11-18|1161.99
#2009-11-19|1129.04
#2009-11-20|1112.58
#2009-11-23|1146.96
#2009-11-24|1131.48
#2009-11-25|1141.04
#2009-11-26| .
#2009-11-27|1108.72
#2009-11-30|1097.81
#2009-12-01|1135.19
#2009-12-02|1134.60
#2009-12-03|1136.66
#2009-12-04|1136.40
#2009-12-07|1125.24
#2009-12-08|1099.45
#2009-12-09|1092.35
#2009-12-10|1098.61
#2009-12-11|1092.83
#2009-12-14|1106.48
#2009-12-15|1097.64
#2009-12-16|1112.15
#2009-12-17|1085.52
#2009-12-18|1069.41
#2009-12-21|1085.36
#2009-12-22|1090.32
#2009-12-23|1104.17
#2009-12-24|1106.06
#2009-12-25| .
#2009-12-28|1117.85
#2009-12-29|1122.39
#2009-12-30|1108.53
#2009-12-31|1112.13
#2010-01-01| .
#2010-01-04|1133.37
#2010-01-05|1133.54
#2010-01-06|1135.55
#2010-01-07|1135.25
#2010-01-08|1139.67
#2010-01-11|1155.76
#2010-01-12|1145.76
#2010-01-13|1146.52
#2010-01-14|1150.91
#2010-01-15|1127.29
#2010-01-18| .
#2010-01-19|1130.96
#2010-01-20|1091.54
#2010-01-21|1075.35
#2010-01-22|1068.02
#2010-01-25|1060.42
#2010-01-26|1055.29
#2010-01-27|1035.31
#2010-01-28|1012.66
#2010-01-29|1022.27
#2010-02-01|1026.05
#2010-02-02|1049.54
#2010-02-03|1034.39
#2010-02-04| 989.69
#2010-02-05| 955.24
#2010-02-08| 963.60
#2010-02-09| 962.16
#2010-02-10| 977.98
#2010-02-11| 964.43
#2010-02-12| 963.30
#2010-02-15| .
#2010-02-16| 980.90
#2010-02-17| 993.14
#2010-02-18| 993.22
#2010-02-19| 988.21
#2010-02-22| 990.86
#2010-02-23| 967.44
#2010-02-24| 975.67
#2010-02-25| 946.22
#2010-02-26| 964.96
#2010-03-01| 964.84
#2010-03-02| 976.05
#2010-03-03| 998.92
#2010-03-04| 996.59
#2010-03-05|1015.98
#2010-03-08|1024.97
#2010-03-09|1018.27
#2010-03-10|1036.77
#2010-03-11|1033.44
#2010-03-12|1039.82
#2010-03-15|1022.88
#2010-03-16|1041.66
#2010-03-17|1051.69
#2010-03-18|1035.78
#2010-03-19|1026.94
#2010-03-22|1024.25
#2010-03-23|1030.97
#2010-03-24|1018.23
#2010-03-25|1027.63
#2010-03-26|1031.43
#2010-03-29|1038.85
#2010-03-30|1031.20
#2010-03-31|1033.54
#2010-04-01|1049.82
#2010-04-02| .
#2010-04-05|1047.42
#2010-04-06|1044.04
#2010-04-07|1031.65
#2010-04-08|1018.46
#2010-04-09|1038.19
#2010-04-12|1059.22
#2010-04-13|1052.45
#2010-04-14|1070.37
#2010-04-15|1069.04
#2010-04-16|1040.79
#2010-04-19|1029.41
#2010-04-20|1050.94
#2010-04-21|1035.83
#2010-04-22|1009.23
#2010-04-23|1018.31
#2010-04-26|1017.11
#2010-04-27| 983.82
#2010-04-28| 953.73
#2010-04-29| 965.12
#2010-04-30| 962.87
#2010-05-03| 956.40
#2010-05-04| 903.03
#2010-05-05| 880.67
#2010-05-06| 832.67
#2010-05-07| 802.82
#2010-05-10| 904.08
#2010-05-11| 890.54
#2010-05-12| 896.43
#2010-05-13| 881.81
#2010-05-14| 826.07
#2010-05-17| 822.63
#2010-05-18| 844.85
#2010-05-19| 814.30
#2010-05-20| 800.57
#2010-05-21| 825.43
#2010-05-24| 806.66
#2010-05-25| 770.76
#2010-05-26| 786.08
#2010-05-27| 823.80
#2010-05-28| 821.70
#2010-05-31| .
#2010-06-01| 810.33
#2010-06-02| 800.65
#2010-06-03| 813.37
#2010-06-04| 771.99
#2010-06-07| 760.58
#2010-06-08| 757.93
#2010-06-09| 779.61
#2010-06-10| 801.91
#2010-06-11| 812.82
#2010-06-14| 846.65
#2010-06-15| 865.23
#2010-06-16| 865.25
#2010-06-17| 868.18
#2010-06-18| 878.43
#2010-06-21| 883.72
#2010-06-22| 868.58
#2010-06-23| 855.36
#2010-06-24| 842.39
#2010-06-25| 841.21
#2010-06-28| 850.88
#2010-06-29| 803.65
#2010-06-30| 811.31
#2010-07-01| 809.16
#2010-07-02| 824.79
#2010-07-05| .
#2010-07-06| 838.68
#2010-07-07| 866.06
#2010-07-08| 878.75
#2010-07-09| 885.72
#2010-07-12| 883.82
#2010-07-13| 904.09
#2010-07-14| 906.38
#2010-07-15| 904.51
#2010-07-16| 893.68
#2010-07-19| 893.39
#2010-07-20| 881.34
#2010-07-21| 883.18
#2010-07-22| 914.38
#2010-07-23| 903.60
#2010-07-26| 921.96
#2010-07-27| 940.79
#2010-07-28| 940.85
#2010-07-29| 946.92
#2010-07-30| 939.98
#2010-08-02| 975.14
#2010-08-03| 976.52
#2010-08-04| 969.98
#2010-08-05| 962.99
#2010-08-06| 963.57
#2010-08-09| 972.02
#2010-08-10| 957.70
#2010-08-11| 914.50
#2010-08-12| 909.29
#2010-08-13| 901.24
#2010-08-16| 904.19
#2010-08-17| 917.24
#2010-08-18| 909.77
#2010-08-19| 891.94
#2010-08-20| 868.72
#2010-08-23| 873.23
#2010-08-24| 861.01
#2010-08-25| 847.56
#2010-08-26| 867.54
#2010-08-27| 870.31
#2010-08-30| 863.08
#2010-08-31| 866.37
#2010-09-01| 901.08
#2010-09-02| 903.37
#2010-09-03| 916.43
#2010-09-06| .
#2010-09-07| 895.97
#2010-09-08| 905.32
#2010-09-09| 916.20
#2010-09-10| 913.49
#2010-09-13| 930.49
#2010-09-14| 938.38
#2010-09-15| 936.14
#2010-09-16| 933.23
#2010-09-17| 922.48
#2010-09-20| 938.81
#2010-09-21| 941.55
#2010-09-22| 944.79
#2010-09-23| 934.94
#2010-09-24| 960.13
#2010-09-27| 958.81
#2010-09-28| 962.22
#2010-09-29| 958.44
#2010-09-30| 967.96
#2010-10-01| 970.34
#2010-10-04| 951.45
#2010-10-05| 982.10
#2010-10-06| 988.36
#2010-10-07| 997.57
#2010-10-08| 999.98
#2010-10-11|1001.19
#2010-10-12| 992.51
#2010-10-13|1020.18
#2010-10-14|1026.88
#2010-10-15|1019.99
#2010-10-18|1026.24
#2010-10-19|1011.71
#2010-10-20|1034.16
#2010-10-21|1045.55
#2010-10-22|1035.38
#2010-10-25|1034.56
#2010-10-26|1022.67
#2010-10-27|1010.88
#2010-10-28|1033.09
#2010-10-29|1030.23
#2010-11-01|1018.30
#2010-11-02|1038.31
#2010-11-03|1028.39
#2010-11-04|1056.64
#2010-11-05|1029.57
#2010-11-08|1020.92
#2010-11-09|1038.86
#2010-11-10|1000.51
#2010-11-11| 989.87
#2010-11-12| 990.43
#2010-11-15| 991.03
#2010-11-16| 968.31
#2010-11-17| 971.22
#2010-11-18| 987.09
#2010-11-19| 986.44
#2010-11-22| 968.30
#2010-11-23| 936.48
#2010-11-24| 933.22
#2010-11-25| .
#2010-11-26| 916.85
#2010-11-29| 884.73
#2010-11-30| 871.78
#2010-12-01| 895.75
#2010-12-02| 925.26
#2010-12-03| 943.47
#2010-12-06| 928.41
#2010-12-07| 940.54
#2010-12-08| 943.72
#2010-12-09| 946.13
#2010-12-10| 947.19
#2010-12-13| 966.18
#2010-12-14| 969.69
#2010-12-15| 952.33
#2010-12-16| 941.09
#2010-12-17| 925.23
#2010-12-20| 935.17
#2010-12-21| 953.78
#2010-12-22| 951.34
#2010-12-23| 951.10
#2010-12-24| .
#2010-12-27| 944.98
#2010-12-28| 941.42
#2010-12-29| 942.57
#2010-12-30| 940.19
#2010-12-31| 949.64
#2011-01-03| 952.25
#2011-01-04| 955.29
#2011-01-05| 944.85
#2011-01-06| 940.37
#2011-01-07| 931.31
#2011-01-10| 906.69
#2011-01-11| 916.90
#2011-01-12| 961.20
#2011-01-13| 989.70
#2011-01-14| 999.41
#2011-01-17| .
#2011-01-18|1005.65
#2011-01-19|1017.20
#2011-01-20|1014.52
#2011-01-21|1042.14
#2011-01-24|1053.60
#2011-01-25|1042.71
#2011-01-26|1044.07
#2011-01-27|1062.14
#2011-01-28|1040.49
#2011-01-31|1048.05
#2011-02-01|1077.56
#2011-02-02|1085.31
#2011-02-03|1060.67
#2011-02-04|1063.36
#2011-02-07|1071.02
#2011-02-08|1078.78
#2011-02-09|1078.40
#2011-02-10|1065.59
#2011-02-11|1065.94
#2011-02-14|1056.24
#2011-02-15|1069.97
#2011-02-16|1085.73
#2011-02-17|1091.49
#2011-02-18|1090.18
#2011-02-21| .
#2011-02-22|1044.95
#2011-02-23|1046.18
#2011-02-24|1049.66
#2011-02-25|1066.18
#2011-02-28|1078.32
#2011-03-01|1068.48
#2011-03-02|1072.86
#2011-03-03|1073.09
#2011-03-04|1076.06
#2011-03-07|1075.39
#2011-03-08|1078.27
#2011-03-09|1082.59
#2011-03-10|1055.95
#2011-03-11|1049.72
#2011-03-14|1055.31
#2011-03-15|1033.61
#2011-03-16|1004.35
#2011-03-17|1025.41
#2011-03-18|1034.62
#2011-03-21|1055.64
#2011-03-22|1059.87
#2011-03-23|1059.69
#2011-03-24|1081.79
#2011-03-25|1075.67
#2011-03-28|1073.97
#2011-03-29|1061.58
#2011-03-30|1074.43
#2011-03-31|1067.75
#2011-04-01|1075.70
#2011-04-04|1085.03
#2011-04-05|1085.50
#2011-04-06|1108.68
#2011-04-07|1100.17
#2011-04-08|1119.39
#2011-04-11|1119.79
#2011-04-12|1105.61
#2011-04-13|1109.66
#2011-04-14|1093.61
#2011-04-15|1089.05
#2011-04-18|1043.76
#2011-04-19|1054.53
#2011-04-20|1081.58
#2011-04-21|1102.24
#2011-04-22| .
#2011-04-25|1101.44
#2011-04-26|1112.02
#2011-04-27|1128.20
#2011-04-28|1149.47
#2011-04-29|1152.82
#2011-05-02|1156.43
#2011-05-03|1147.61
#2011-05-04|1130.30
#2011-05-05|1100.84
#2011-05-06|1103.03
#2011-05-09|1070.15
#2011-05-10|1092.54
#2011-05-11|1090.38
#2011-05-12|1070.73
#2011-05-13|1070.88
#2011-05-16|1069.32
#2011-05-17|1050.98
#2011-05-18|1059.80
#2011-05-19|1066.48
#2011-05-20|1045.37
#2011-05-23|1016.85
#2011-05-24|1024.69
#2011-05-25|1033.86
#2011-05-26|1028.78
#2011-05-27|1048.45
#2011-05-30| .
#2011-05-31|1072.08
#2011-06-01|1062.67
#2011-06-02|1054.56
#2011-06-03|1068.20
#2011-06-06|1056.85
#2011-06-07|1064.79
#2011-06-08|1044.19
#2011-06-09|1043.28
#2011-06-10|1018.38
#2011-06-13|1018.30
#2011-06-14|1039.11
#2011-06-15|1003.28
#2011-06-16| 989.32
#2011-06-17|1013.03
#2011-06-20| 997.18
#2011-06-21|1021.45
#2011-06-22|1020.65
#2011-06-23| 973.59
#2011-06-24| 960.44
#2011-06-27| 974.91
#2011-06-28| 987.20
#2011-06-29|1010.98
#2011-06-30|1034.84
#2011-07-01|1050.34
#2011-07-04| .
#2011-07-05|1036.81
#2011-07-06|1000.74
#2011-07-07|1003.03
#2011-07-08| 962.33
#2011-07-11| 907.23
#2011-07-12| 917.40
#2011-07-13| 944.86
#2011-07-14| 934.92
#2011-07-15| 923.90
#2011-07-18| 890.38
#2011-07-19| 917.19
#2011-07-20| 945.69
#2011-07-21| 992.44
#2011-07-22| 989.29
#2011-07-25| 962.14
#2011-07-26| 974.29
#2011-07-27| 939.52
#2011-07-28| 936.54
#2011-07-29| 934.12
#2011-08-01| 888.28
#2011-08-02| 869.12
#2011-08-03| 860.24
#2011-08-04| 812.19
#2011-08-05| 807.21
#2011-08-08| 790.75
#2011-08-09| 795.04
#2011-08-10| 741.97
#2011-08-11| 776.90
#2011-08-12| 804.50
#2011-08-15| 817.51
#2011-08-16| 808.24
#2011-08-17| 820.63
#2011-08-18| 765.70
#2011-08-19| 753.08
#2011-08-22| 765.33
#2011-08-23| 758.80
#2011-08-24| 771.64
#2011-08-25| 767.00
#2011-08-26| 759.23
#2011-08-29| 786.14
#2011-08-30| 778.81
#2011-08-31| 799.78
#2011-09-01| 797.74
#2011-09-02| 765.07
#2011-09-05| .
#2011-09-06| 706.36
#2011-09-07| 736.55
#2011-09-08| 740.56
#2011-09-09| 690.58
#2011-09-12| 659.19
#2011-09-13| 675.86
#2011-09-14| 693.04
#2011-09-15| 726.04
#2011-09-16| 720.08
#2011-09-19| 691.89
#2011-09-20| 709.44
#2011-09-21| 696.32
#2011-09-22| 652.85
#2011-09-23| 664.62
#2011-09-26| 683.34
#2011-09-27| 725.98
#2011-09-28| 720.74
#2011-09-29| 738.43
#2011-09-30| 716.08
#2011-10-03| 698.14
#2011-10-04| 680.33
#2011-10-05| 709.27
#2011-10-06| 738.54
#2011-10-07| 753.47
#2011-10-10| 789.09
#2011-10-11| 784.70
#2011-10-12| 816.96
#2011-10-13| 783.15
#2011-10-14| 813.84
#2011-10-17| 790.32
#2011-10-18| 788.14
#2011-10-19| 809.33
#2011-10-20| 776.23
#2011-10-21| 808.49
#2011-10-24| 813.90
#2011-10-25| 806.44
#2011-10-26| 802.08
#2011-10-27| 864.47
#2011-10-28| 850.33
#2011-10-31| 805.73
#2011-11-01| 738.77
#2011-11-02| 761.83
#2011-11-03| 782.70
#2011-11-04| 764.32
#2011-11-07| 773.56
#2011-11-08| 782.01
#2011-11-09| 740.87
#2011-11-10| 747.51
#2011-11-11| 782.31
#2011-11-14| 761.92
#2011-11-15| 747.85
#2011-11-16| 754.45
#2011-11-17| 742.99
#2011-11-18| 744.68
#2011-11-21| 710.13
#2011-11-22| 701.17
#2011-11-23| 676.46
#2011-11-24| .
#2011-11-25| 672.97
#2011-11-28| 708.03
#2011-11-29| 709.31
#2011-11-30| 748.60
#2011-12-01| 747.21
#2011-12-02| 755.90
#2011-12-05| 779.46
#2011-12-06| 771.21
#2011-12-07| 762.62
#2011-12-08| 727.13
#2011-12-09| 753.42
#2011-12-12| 717.68
#2011-12-13| 709.04
#2011-12-14| 682.08
#2011-12-15| 693.23
#2011-12-16| 693.02
#2011-12-19| 690.31
#2011-12-20| 714.73
#2011-12-21| 704.27
#2011-12-22| 715.51
#2011-12-23| 716.43
#2011-12-26| .
#2011-12-27| 711.11
#2011-12-28| 699.05
#2011-12-29| 702.39
#2011-12-30| 714.55
#2012-01-02| .
#2012-01-03| 744.16
#2012-01-04| 722.04
#2012-01-05| 690.79
#2012-01-06| 681.88
#2012-01-09| 671.74
#2012-01-10| 693.89
#2012-01-11| 690.16
#2012-01-12| 709.63
#2012-01-13| 694.20
#2012-01-16| .
#2012-01-17| 713.21
#2012-01-18| 715.05
#2012-01-19| 737.32
#2012-01-20| 738.29
#2012-01-23| 758.58
#2012-01-24| 754.47
#2012-01-25| 747.92
#2012-01-26| 770.87
#2012-01-27| 760.70
#2012-01-30| 751.07
#2012-01-31| 753.35
#2012-02-01| 779.12
#2012-02-02| 778.53
#2012-02-03| 781.54
#2012-02-06| 776.04
#2012-02-07| 789.78
#2012-02-08| 798.20
#2012-02-09| 801.26
#2012-02-10| 781.71
#2012-02-13| 785.63
#2012-02-14| 784.05
#2012-02-15| 782.28
#2012-02-16| 774.95
#2012-02-17| 790.24
#2012-02-20| .
#2012-02-21| 804.71
#2012-02-22| 796.92
#2012-02-23| 791.20
#2012-02-24| 809.11
#2012-02-27| 797.01
#2012-02-28| 799.69
#2012-02-29| 796.04
#2012-03-01| 814.87
#2012-03-02| 809.63
#2012-03-05| 806.10
#2012-03-06| 773.76
#2012-03-07| 781.41
#2012-03-08| 803.32
#2012-03-09| 786.59
#2012-03-12| 788.09
#2012-03-13| 801.44
#2012-03-14| 798.52
#2012-03-15| 808.13
#2012-03-16| 818.09
#2012-03-19| 825.02
#2012-03-20| 815.03
#2012-03-21| 803.82
#2012-03-22| 790.70
#2012-03-23| 795.33
#2012-03-26| 806.39
#2012-03-27| 799.19
#2012-03-28| 794.86
#2012-03-29| 770.33
#2012-03-30| 776.45
#2012-04-02| 774.65
#2012-04-03| 761.28
#2012-04-04| 730.57
#2012-04-05| 726.60
#2012-04-06| .
#2012-04-09| 727.02
#2012-04-10| 692.05
#2012-04-11| 704.05
#2012-04-12| 714.40
#2012-04-13| 686.02
#2012-04-16| 688.39
#2012-04-17| 717.35
#2012-04-18| 699.93
#2012-04-19| 686.29
#2012-04-20| 695.60
#2012-04-23| 665.99
#2012-04-24| 686.84
#2012-04-25| 704.88
#2012-04-26| 702.98
#2012-04-27| 717.54
#2012-04-30| 707.29
#2012-05-01| 706.73
#2012-05-02| 685.15
#2012-05-03| 681.31
#2012-05-04| 668.84
#2012-05-07| 681.52
#2012-05-08| 664.14
#2012-05-09| 654.15
#2012-05-10| 665.78
#2012-05-11| 667.19
#2012-05-14| 642.55
#2012-05-15| 623.50
#2012-05-16| 620.82
#2012-05-17| 610.05
#2012-05-18| 609.12
#2012-05-21| 616.59
#2012-05-22| 637.25
#2012-05-23| 605.52
#2012-05-24| 613.23
#2012-05-25| 611.55
#2012-05-28| .
#2012-05-29| 609.23
#2012-05-30| 592.25
#2012-05-31| 592.37
#2012-06-01| 586.38
#2012-06-04| 599.91
#2012-06-05| 601.75
#2012-06-06| 624.39
#2012-06-07| 633.26
#2012-06-08| 623.94
#2012-06-11| 609.32
#2012-06-12| 603.14
#2012-06-13| 604.86
#2012-06-14| 614.13
#2012-06-15| 629.59
#2012-06-18| 615.17
#2012-06-19| 640.63
#2012-06-20| 654.74
#2012-06-21| 649.66
#2012-06-22| 641.45
#2012-06-25| 613.82
#2012-06-26| 607.30
#2012-06-27| 622.24
#2012-06-28| 624.92
#2012-06-29| 679.15
#2012-07-02| 676.08
#2012-07-03| 687.70
#2012-07-04| .
#2012-07-05| 657.00
#2012-07-06| 636.23
#2012-07-09| 639.87
#2012-07-10| 639.90
#2012-07-11| 639.84
#2012-07-12| 624.02
#2012-07-13| 632.75
#2012-07-16| 629.70
#2012-07-17| 622.18
#2012-07-18| 628.75
#2012-07-19| 630.46
#2012-07-20| 598.76
#2012-07-23| 578.30
#2012-07-24| 561.66
#2012-07-25| 569.50
#2012-07-26| 610.09
#2012-07-27| 632.45
#2012-07-30| 642.16
#2012-07-31| 641.86
#2012-08-01| 642.33
#2012-08-02| 607.53
#2012-08-03| 656.07
#2012-08-06| 669.16
#2012-08-07| 684.32
#2012-08-08| 681.64
#2012-08-09| 677.77
#2012-08-10| 673.61
#2012-08-13| 674.55
#2012-08-14| 678.91
#2012-08-15| 676.73
#2012-08-16| 692.36
#2012-08-17| 697.24
#2012-08-20| 692.94
#2012-08-21| 716.19
#2012-08-22| 707.25
#2012-08-23| 704.21
#2012-08-24| 696.98
#2012-08-27| 703.06
#2012-08-28| 704.57
#2012-08-29| 700.53
#2012-08-30| 691.81
#2012-08-31| 712.37
#2012-09-03| .
#2012-09-04| 712.44
#2012-09-05| 709.50
#2012-09-06| 741.70
#2012-09-07| 768.18
#2012-09-10| 765.64
#2012-09-11| 775.48
#2012-09-12| 786.75
#2012-09-13| 780.39
#2012-09-14| 814.83
#2012-09-17| 806.47
#2012-09-18| 783.15
#2012-09-19| 785.04
#2012-09-20| 765.94
#2012-09-21| 777.25
#2012-09-24| 769.11
#2012-09-25| 774.61
#2012-09-26| 742.30
#2012-09-27| 744.90
#2012-09-28| 728.48
#2012-10-01| 749.53
#2012-10-02| 748.78
#2012-10-03| 748.05
#2012-10-04| 752.98
#2012-10-05| 774.05
#2012-10-08| 753.92
#2012-10-09| 747.53
#2012-10-10| 746.26
#2012-10-11| 755.94
#2012-10-12| 750.42
#2012-10-15| 752.26
#2012-10-16| 774.87
#2012-10-17| 791.98
#2012-10-18| 787.01
#2012-10-19| 768.30
#2012-10-22| 771.00
#2012-10-23| 751.23
#2012-10-24| 757.47
#2012-10-25| 748.42
#2012-10-26| 749.30
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 751.57
#2012-11-01| 761.74
#2012-11-02| 754.15
#2012-11-05| 740.71
#2012-11-06| 748.65
#2012-11-07| 728.73
#2012-11-08| 723.78
#2012-11-09| 722.78
#2012-11-12| 721.61
#2012-11-13| 731.60
#2012-11-14| 727.75
#2012-11-15| 727.06
#2012-11-16| 708.13
#2012-11-19| 735.84
#2012-11-20| 733.49
#2012-11-21| 739.00
#2012-11-22| .
#2012-11-23| 758.39
#2012-11-26| 752.73
#2012-11-27| 748.83
#2012-11-28| 747.41
#2012-11-29| 771.35
#2012-11-30| 770.27
#2012-12-03| 776.11
#2012-12-04| 784.07
#2012-12-05| 776.25
#2012-12-06| 765.14
#2012-12-07| 756.35
#2012-12-10| 741.22
#2012-12-11| 755.18
#2012-12-12| 765.47
#2012-12-13| 771.21
#2012-12-14| 774.76
#2012-12-17| 781.09
#2012-12-18| 789.62
#2012-12-19| 801.46
#2012-12-20| 801.63
#2012-12-21| 795.48
#2012-12-24| 796.72
#2012-12-25| 796.72
#2012-12-26| 798.35
#2012-12-27| 800.52
#2012-12-28| 794.52
#2012-12-31| 792.30
#2013-01-01| 792.30
#2013-01-02| 825.57
#2013-01-03| 818.12
#2013-01-04| 817.02
#2013-01-07| 817.05
#2013-01-08| 818.31
#2013-01-09| 835.82
#2013-01-10| 852.79
#2013-01-11| 862.64
#2013-01-14| 859.33
#2013-01-15| 862.06
#2013-01-16| 853.94
#2013-01-17| 870.66
#2013-01-18| 866.14
#2013-01-21| 871.59
#2013-01-22| 873.41
#2013-01-23| 867.61
#2013-01-24| 880.87
#2013-01-25| 885.08
#2013-01-28| 891.02
#2013-01-29| 890.63
#2013-01-30| 863.93
#2013-01-31| 871.28
#2013-02-01| 873.79
#2013-02-04| 827.42
#2013-02-05| 835.62
#2013-02-06| 831.10
#2013-02-07| 809.71
#2013-02-08| 819.07
#2013-02-11| 813.11
#2013-02-12| 823.99
#2013-02-13| 826.22
#2013-02-14| 811.51
#2013-02-15| 811.23
#2013-02-18| 807.37
#2013-02-19| 819.44
#2013-02-20| 813.32
#2013-02-21| 779.54
#2013-02-22| 787.11
#2013-02-25| 795.50
#2013-02-26| 749.78
#2013-02-27| 765.23
#2013-02-28| 767.48
#2013-03-01| 750.86
#2013-03-04| 746.47
#2013-03-05| 769.59
#2013-03-06| 765.31
#2013-03-07| 773.77
#2013-03-08| 779.69
#2013-03-11| 777.23
#2013-03-12| 775.17
#2013-03-13| 758.19
#2013-03-14| 779.10
#2013-03-15| 778.87
#2013-03-18| 765.71
#2013-03-19| 749.90
#2013-03-20| 769.14
#2013-03-21| 763.68
#2013-03-22| 773.15
#2013-03-25| 747.83
#2013-03-26| 738.64
#2013-03-27| 726.74
#2013-03-28| 729.37
#2013-03-29| 729.37
#2013-04-01| 729.71
#2013-04-02| 740.54
#2013-04-03| 723.94
#2013-04-04| 722.46
#2013-04-05| 735.77
#2013-04-08| 735.52
#2013-04-09| 747.69
#2013-04-10| 771.87
#2013-04-11| 778.47
#2013-04-12| 765.29
#2013-04-15| 756.40
#2013-04-16| 754.45
#2013-04-17| 742.21
#2013-04-18| 748.89
#2013-04-19| 761.25
#2013-04-22| 771.21
#2013-04-23| 792.41
#2013-04-24| 796.06
#2013-04-25| 800.04
#2013-04-26| 797.40
#2013-04-29| 819.80
#2013-04-30| 817.45
#2013-05-01| 818.00
#2013-05-02| 809.38
#2013-05-03| 821.10
#2013-05-06| 814.81
#2013-05-07| 828.40
#2013-05-08| 839.62
#2013-05-09| 827.73
#2013-05-10| 829.02
#2013-05-13| 824.45
#2013-05-14| 831.96
#2013-05-15| 832.67
#2013-05-16| 838.37
#2013-05-17| 835.37
#2013-05-20| 842.59
#2013-05-21| 839.68
#2013-05-22| 845.83
#2013-05-23| 821.91
#2013-05-24| 817.41
#2013-05-27| 830.79
#2013-05-28| 842.78
#2013-05-29| 836.27
#2013-05-30| 846.15
#2013-05-31| 832.15
#2013-06-03| 830.25
#2013-06-04| 836.05
#2013-06-05| 828.37
#2013-06-06| 814.02
#2013-06-07| 824.34
#2013-06-10| 815.94
#2013-06-11| 807.60
#2013-06-12| 798.27
#2013-06-13| 799.46
#2013-06-14| 804.05
#2013-06-17| 805.54
#2013-06-18| 807.53
#2013-06-19| 800.38
#2013-06-20| 762.29
#2013-06-21| 746.45
#2013-06-24| 742.15
#2013-06-25| 738.59
#2013-06-26| 749.83
#2013-06-27| 753.64
#2013-06-28| 744.51
#2013-07-01| 757.05
#2013-07-02| 752.06
#2013-07-03| 744.45
#2013-07-04| 766.10
#2013-07-05| 747.52
#2013-07-08| 761.53
#2013-07-09| 756.82
#2013-07-10| 755.57
#2013-07-11| 766.87
#2013-07-12| 756.38
#2013-07-15| 764.56
#2013-07-16| 765.84
#2013-07-17| 771.67
#2013-07-18| 787.93
#2013-07-19| 794.26
#2013-07-22| 802.64
#2013-07-23| 804.57
#2013-07-24| 816.12
#2013-07-25| 815.57
#2013-07-26| 816.45
#2013-07-29| 808.23
#2013-07-30| 821.24
#2013-07-31| 819.40
#2013-08-01| 833.68
#2013-08-02| 835.07
#2013-08-05| 830.91
#2013-08-06| 830.99
#2013-08-07| 839.37
#2013-08-08| 858.57
#2013-08-09| 858.36
#2013-08-12| 858.03
#2013-08-13| 860.07
#2013-08-14| 865.92
#2013-08-15| 864.94
#2013-08-16| 880.58
#2013-08-19| 860.53
#2013-08-20| 853.08
#2013-08-21| 843.75
#2013-08-22| 863.14
#2013-08-23| 869.72
#2013-08-26| 850.31
#2013-08-27| 832.59
#2013-08-28| 838.63
#2013-08-29| 838.77
#2013-08-30| 825.78
#2013-09-02| 841.46
#2013-09-03| 836.84
#2013-09-04| 828.83
#2013-09-05| 830.94
#2013-09-06| 843.03
#2013-09-09| 857.63
#2013-09-10| 862.54
#2013-09-11| 875.30
#2013-09-12| 874.05
#2013-09-13| 872.49
#2013-09-16| 887.34
#2013-09-17| 887.76
#2013-09-18| 890.49
#2013-09-19| 916.09
#2013-09-20| 909.78
#2013-09-23| 908.80
#2013-09-24| 915.57
#2013-09-25| 917.20
#2013-09-26| 905.30
#2013-09-27| 898.89
#2013-09-30| 888.72
#2013-10-01| 911.63
#2013-10-02| 921.64
#2013-10-03| 919.57
#2013-10-04| 930.31
#2013-10-07| 933.52
#2013-10-08| 932.06
#2013-10-09| 935.52
#2013-10-10| 950.59
#2013-10-11| 955.57
#2013-10-14| 958.44
#2013-10-15| 957.04
#2013-10-16| 970.09
#2013-10-17| 978.71
#2013-10-18| 985.23
#2013-10-21| 983.34
#2013-10-22| 995.74
#2013-10-23| 974.22
#2013-10-24| 987.49
#2013-10-25| 973.73
#2013-10-28| 970.62
#2013-10-29| 991.56
#2013-10-30| 987.70
#2013-10-31| 984.84
#2013-11-01| 967.89
#2013-11-04| 977.51
#2013-11-05| 964.17
#2013-11-06| 976.78
#2013-11-07| 946.15
#2013-11-08| 947.67
#2013-11-11| 958.94
#2013-11-12| 955.27
#2013-11-13| 940.16
#2013-11-14| 945.75
#2013-11-15| 943.29
#2013-11-18| 967.56
#2013-11-19| 950.14
#2013-11-20| 944.32
#2013-11-21| 949.29
#2013-11-22| 952.74
#2013-11-25| 949.99
#2013-11-26| 953.09
#2013-11-27| 961.25
#2013-11-28| 971.41
#2013-11-29| 969.40
#2013-12-02| 950.82
#2013-12-03| 934.20
#2013-12-04| 929.23
#2013-12-05| 919.79
#2013-12-06| 927.80
#2013-12-09| 938.14
#2013-12-10| 939.24
#2013-12-11| 926.44
#2013-12-12| 915.64
#2013-12-13| 913.92
#2013-12-16| 937.22
#2013-12-17| 920.06
#2013-12-18| 932.07
#2013-12-19| 942.54
#2013-12-20| 948.71
#2013-12-23| 958.48
#2013-12-24| 955.71
#2013-12-25| 955.71
#2013-12-26| 957.50
#2013-12-27| 977.02
#2013-12-30| 980.10
#2013-12-31| 977.61
#2014-01-01| 977.61
#2014-01-02| 966.64
#2014-01-03| 973.24
#2014-01-06| 980.87
#2014-01-07| 990.25
#2014-01-08| 987.95
#2014-01-09| 989.51
#2014-01-10|1000.00
#2014-01-13|1004.15
#2014-01-14|1007.59
#2014-01-15|1016.33
#2014-01-16|1008.75
#2014-01-17|1010.30
#2014-01-20|1012.32
#2014-01-21|1012.04
#2014-01-22|1012.66
#2014-01-23|1014.35
#2014-01-24| 990.49
#2014-01-27| 988.52
#2014-01-28| 996.38
#2014-01-29| 989.41
#2014-01-30| 987.23
#2014-01-31| 981.83
#2014-02-03| 959.66
#2014-02-04| 964.21
#2014-02-05| 967.61
#2014-02-06| 994.24
#2014-02-07|1005.59
#2014-02-10|1007.03
#2014-02-11|1018.59
#2014-02-12|1024.71
#2014-02-13|1028.52
#2014-02-14|1046.10
#2014-02-17|1049.05
#2014-02-18|1054.16
#2014-02-19|1052.42
#2014-02-20|1050.14
#2014-02-21|1049.27
#2014-02-24|1052.29
#2014-02-25|1051.58
#2014-02-26|1041.95
#2014-02-27|1038.39
#2014-02-28|1053.36
#2014-03-03|1016.29
#2014-03-04|1049.03
#2014-03-05|1062.40
#2014-03-06|1074.68
#2014-03-07|1066.36
#2014-03-10|1073.93
#2014-03-11|1077.88
#2014-03-12|1078.13
#2014-03-13|1071.15
#2014-03-14|1060.01
#2014-03-17|1081.69
#2014-03-18|1090.67
#2014-03-19|1088.51
#2014-03-20|1081.59
#2014-03-21|1081.52
#2014-03-24|1062.16
#2014-03-25|1070.98
#2014-03-26|1085.62
#2014-03-27|1084.26
#2014-03-28|1103.86
#2014-03-31|1116.25
#2014-04-01|1127.90
#2014-04-02|1114.44
#2014-04-03|1124.82
#2014-04-04|1132.50
#2014-04-07|1127.58
#2014-04-08|1115.26
#2014-04-09|1120.15
#2014-04-10|1110.53
#2014-04-11|1099.22
#2014-04-14|1100.20
#2014-04-15|1076.39
#2014-04-16|1111.54
#2014-04-17|1117.60
#2014-04-18|1115.96
#2014-04-21|1115.06
#2014-04-22|1132.19
#2014-04-23|1121.07
#2014-04-24|1127.90
#2014-04-25|1109.86
#2014-04-28|1114.05
#2014-04-29|1135.41
#2014-04-30|1130.18
#2014-05-01|1130.18
#2014-05-02|1130.20
#2014-05-05|1123.47
#2014-05-06|1122.26
#2014-05-07|1107.80
#2014-05-08|1127.92
#2014-05-09|1102.64
#2014-05-12|1106.93
#2014-05-13|1090.33
#2014-05-14|1087.28
#2014-05-15|1049.18
#2014-05-16|1059.62
#2014-05-19|1056.11
#2014-05-20|1056.87
#2014-05-21|1065.99
#2014-05-22|1053.58
#2014-05-23|1070.10
#2014-05-26|1109.24
#2014-05-27|1101.79
#2014-05-28|1110.03
#2014-05-29|1108.41
#2014-05-30|1115.32
#2014-06-02|1121.23
#2014-06-03|1115.31
#2014-06-04|1113.90
#2014-06-05|1130.45
#2014-06-06|1150.56
#2014-06-09|1154.24
#2014-06-10|1154.37
#2014-06-11|1139.81
#2014-06-12|1138.75
#2014-06-13|1136.96
#2014-06-16|1130.27
#2014-06-17|1128.36
#2014-06-18|1132.74
#2014-06-19|1148.27
#2014-06-20|1131.49
#2014-06-23|1121.52
#2014-06-24|1119.22
#2014-06-25|1112.85
#2014-06-26|1105.40
#2014-06-27|1105.90
#2014-06-30|1109.05
#2014-07-01|1122.31
#2014-07-02|1126.02
#2014-07-03|1133.37
#2014-07-04|1115.22
#2014-07-07|1101.83
#2014-07-08|1075.42
#2014-07-09|1086.32
#2014-07-10|1063.72
#2014-07-11|1069.91
#2014-07-14|1077.32
#2014-07-15|1057.33
#2014-07-16|1088.22
#2014-07-17|1062.90
#2014-07-18|1069.38
#2014-07-21|1054.74
#2014-07-22|1073.32
#2014-07-23|1070.91
#2014-07-24|1091.60
#2014-07-25|1078.92
#2014-07-28|1073.99
#2014-07-29|1079.09
#2014-07-30|1065.97
#2014-07-31|1049.57
#2014-08-01|1042.48
#2014-08-04|1043.27
#2014-08-05|1023.33
#2014-08-06| 996.37
#2014-08-07| 977.40
#2014-08-08| 986.71
#2014-08-11| 998.20
#2014-08-12| 992.63
#2014-08-13|1000.97
#2014-08-14| 998.77
#2014-08-15| 998.96
#2014-08-18|1005.12
#2014-08-19|1002.68
#2014-08-20| 998.35
#2014-08-21|1018.69
#2014-08-22|1008.92
#2014-08-25|1028.91
#2014-08-26|1042.46
#2014-08-27|1048.62
#2014-08-28|1026.47
#2014-08-29|1031.66
#2014-09-01|1023.85
#2014-09-02|1027.29
#2014-09-03|1047.90
#2014-09-04|1062.51
#2014-09-05|1060.55
#2014-09-08|1055.38
#2014-09-09|1046.42
#2014-09-10|1045.95
#2014-09-11|1045.79
#2014-09-12|1043.97
#2014-09-15|1033.89
#2014-09-16|1031.74
#2014-09-17|1049.15
#2014-09-18|1047.16
#2014-09-19|1032.70
#2014-09-22|1021.21
#2014-09-23|1008.51
#2014-09-24|1019.83
#2014-09-25|1002.73
#2014-09-26|1015.99
#2014-09-29|1002.42
#2014-09-30|1015.06
#2014-10-01|1003.25
#2014-10-02| 968.05
#2014-10-03| 972.44
#2014-10-06| 971.91
#2014-10-07| 960.64
#2014-10-08| 958.84
#2014-10-09| 947.84
#2014-10-10| 932.88
#2014-10-13| 933.02
#2014-10-14| 932.09
#2014-10-15| 897.03
#2014-10-16| 886.18
#2014-10-17| 915.90
#2014-10-20| 909.24
#2014-10-21| 930.64
#2014-10-22| 936.99
#2014-10-23| 943.73
#2014-10-24| 948.93
#2014-10-27| 931.03
#2014-10-28| 954.21
#2014-10-29| 936.46
#2014-10-30| 927.51
#2014-10-31| 948.22
#2014-11-03| 926.43
#2014-11-04| 912.17
#2014-11-05| 929.40
#2014-11-06| 918.47
#2014-11-07| 907.06
#2014-11-10| 916.51
#2014-11-11| 914.61
#2014-11-12| 891.38
#2014-11-13| 893.90
#2014-11-14| 902.96
#2014-11-17| 913.27
#2014-11-18| 924.67
#2014-11-19| 928.30
#2014-11-20| 919.44
#2014-11-21| 944.96
#2014-11-24| 945.53
#2014-11-25| 954.12
#2014-11-26| 954.20
#2014-11-27| 958.12
#2014-11-28| 953.39
#2014-12-01| 937.15
#2014-12-02| 934.89
#2014-12-03| 937.09
#2014-12-04| 921.62
#2014-12-05| 940.94
#2014-12-08| 934.31
#2014-12-09| 918.92
#2014-12-10| 912.60
#2014-12-11| 911.12
#2014-12-12| 887.58
#2014-12-15| 858.25
#2014-12-16| 891.73
#2014-12-17| 878.79
#2014-12-18| 894.49
#2014-12-19| 889.40
#2014-12-22| 892.69
#2014-12-23| 898.77
#2014-12-24| 899.73
#2014-12-25| 899.73
#2014-12-26| 898.33
#2014-12-29| 888.24
#2014-12-30| 881.58
#2014-12-31| 876.95
#2015-01-01| 876.95
#2015-01-02| 877.92
#2015-01-05| 828.85
#2015-01-06| 824.49
#2015-01-07| 815.27
#2015-01-08| 844.83
#2015-01-09| 820.10
#2015-01-12| 825.79
#2015-01-13| 839.69
#2015-01-14| 827.20
#2015-01-15| 832.38
#2015-01-16| 844.14
#2015-01-19| 864.65
#2015-01-20| 868.14
#2015-01-21| 883.37
#2015-01-22| 891.48
#2015-01-23| 880.64
#2015-01-26| 890.19
#2015-01-27| 898.77
#2015-01-28| 886.80
#2015-01-29| 890.58
#2015-01-30| 882.89
#2015-02-02| 886.27
#2015-02-03| 917.10
#2015-02-04| 910.85
#2015-02-05| 905.47
#2015-02-06| 896.36
#2015-02-09| 878.99
#2015-02-10| 893.94
#2015-02-11| 885.00
#2015-02-12| 908.47
#2015-02-13| 919.31
#2015-02-16| 917.74
#2015-02-17| 922.71
#2015-02-18| 935.89
#2015-02-19| 942.02
#2015-02-20| 941.85
#2015-02-23| 946.15
#2015-02-24| 952.95
#2015-02-25| 947.02
#2015-02-26| 944.68
#2015-02-27| 952.74
#2015-03-02| 948.39
#2015-03-03| 934.92
#2015-03-04| 929.91
#2015-03-05| 938.69
#2015-03-06| 925.65
#2015-03-09| 929.60
#2015-03-10| 909.03
#2015-03-11| 917.76
#2015-03-12| 919.59
#2015-03-13| 905.88
#2015-03-16| 919.80
#2015-03-17| 913.89
#2015-03-18| 910.74
#2015-03-19| 917.76
#2015-03-20| 948.66
#2015-03-23| 956.96
#2015-03-24| 965.38
#2015-03-25| 965.10
#2015-03-26| 949.36
#2015-03-27| 950.08
#2015-03-30| 956.11
#2015-03-31| 943.45
#2015-04-01| 952.99
#2015-04-02| 961.86
#2015-04-03| 971.19
#2015-04-06| 975.21
#2015-04-07| 977.75
#2015-04-08| 965.57
#2015-04-09| 964.29
#2015-04-10| 963.39
#2015-04-13| 964.48
#2015-04-14| 965.23
#2015-04-15| 967.76
#2015-04-16| 958.65
#2015-04-17| 941.41
#2015-04-20| 952.17
#2015-04-21| 946.32
#2015-04-22| 947.49
#2015-04-23| 950.47
#2015-04-24| 965.20
#2015-04-27| 982.18
#2015-04-28| 980.96
#2015-04-29| 974.43
#2015-04-30| 984.08
#2015-05-01| 985.57
#2015-05-04| 988.77
#2015-05-05| 962.15
#2015-05-06| 980.97
#2015-05-07| 980.73
#2015-05-08| 997.03
#2015-05-11| 991.19
#2015-05-12| 992.93
#2015-05-13|1007.01
#2015-05-14|1023.17
#2015-05-15|1025.73
#2015-05-18|1020.23
#2015-05-19|1021.44
#2015-05-20|1022.06
#2015-05-21|1021.98
#2015-05-22|1014.13
#2015-05-25| 988.84
#2015-05-26| 982.31
#2015-05-27|1003.07
#2015-05-28|1002.54
#2015-05-29| 996.19
#2015-06-01| 987.25
#2015-06-02|1015.33
#2015-06-03|1029.63
#2015-06-04|1019.82
#2015-06-05| 983.49
#2015-06-08| 982.91
#2015-06-09| 981.25
#2015-06-10|1011.14
#2015-06-11|1008.01
#2015-06-12| 998.10
#2015-06-15| 972.15
#2015-06-16| 972.57
#2015-06-17| 966.29
#2015-06-18| 992.14
#2015-06-19| 995.65
#2015-06-22|1039.75
#2015-06-23|1024.47
#2015-06-24|1019.89
#2015-06-25|1029.54
#2015-06-26|1031.05
#2015-06-29| 979.60
#2015-06-30| 974.36
#2015-07-01| 991.27
#2015-07-02| 977.86
#2015-07-03| 973.24
#2015-07-06| 930.78
#2015-07-07| 892.38
#2015-07-08| 927.25
#2015-07-09| 958.73
#2015-07-10| 998.40
#2015-07-13| 994.35
#2015-07-14| 988.90
#2015-07-15| 996.70
#2015-07-16|1008.37
#2015-07-17|1003.36
#2015-07-20|1015.57
#2015-07-21|1008.24
#2015-07-22|1002.98
#2015-07-23|1009.14
#2015-07-24|1003.52
#2015-07-27| 987.76
#2015-07-28|1003.06
#2015-07-29|1001.53
#2015-07-30| 995.38
#2015-07-31|1012.54
#2015-08-03|1012.96
#2015-08-04|1000.92
#2015-08-05|1011.05
#2015-08-06|1011.02
#2015-08-07|1007.25
#2015-08-10|1022.16
#2015-08-11|1017.58
#2015-08-12|1002.33
#2015-08-13|1012.05
#2015-08-14|1005.96
#2015-08-17|1010.09
#2015-08-18|1006.49
#2015-08-19| 990.35
#2015-08-20| 977.13
#2015-08-21| 958.85
#2015-08-24| 923.09
#2015-08-25| 963.58
#2015-08-26| 955.61
#2015-08-27| 971.01
#2015-08-28| 962.19
#2015-08-31| 959.05
#2015-09-01| 943.08
#2015-09-02| 948.25
#2015-09-03| 960.84
#2015-09-04| 932.65
#2015-09-07| 942.28
#2015-09-08| 957.32
#2015-09-09| 964.10
#2015-09-10| 959.83
#2015-09-11| 959.06
#2015-09-14| 950.20
#2015-09-15| 964.17
#2015-09-16| 972.52
#2015-09-17| 976.22
#2015-09-18| 957.02
#2015-09-21| 955.32
#2015-09-22| 919.39
#2015-09-23| 922.66
#2015-09-24| 914.56
#2015-09-25| 938.74
#2015-09-28| 917.04
#2015-09-29| 916.11
#2015-09-30| 935.80
#2015-10-01| 931.09
#2015-10-02| 946.71
#2015-10-05| 966.05
#2015-10-06| 979.56
#2015-10-07| 968.13
#2015-10-08| 976.26
#2015-10-09| 986.60
#2015-10-12| 979.80
#2015-10-13| 978.41
#2015-10-14| 974.60
#2015-10-15| 988.32
#2015-10-16| 993.61
#2015-10-19| 992.25
#2015-10-20| 989.02
#2015-10-21| 987.36
#2015-10-22| 989.61
#2015-10-23| 983.91
#2015-10-26| 981.14
#2015-10-27| 970.09
#2015-10-28| 985.96
#2015-10-29| 968.47
#2015-10-30| 975.82
#2015-11-02| 976.57
#2015-11-03| 967.77
#2015-11-04| 953.48
#2015-11-05| 949.74
#2015-11-06| 952.68
#2015-11-09| 935.44
#2015-11-10| 945.77
#2015-11-11| 947.27
#2015-11-12| 928.52
#2015-11-13| 925.64
#2015-11-16| 924.80
#2015-11-17| 940.12
#2015-11-18| 929.93
#2015-11-19| 941.77
#2015-11-20| 933.61
#2015-11-23| 935.91
#2015-11-24| 923.61
#2015-11-25| 937.15
#2015-11-26| 947.23
#2015-11-27| 944.77
#2015-11-30| 947.70
#2015-12-01| 946.50
#2015-12-02| 942.14
#2015-12-03| 943.49
#2015-12-04| 948.12
#2015-12-07| 946.38
#2015-12-08| 927.01
#2015-12-09| 932.95
#2015-12-10| 926.74
#2015-12-11| 914.23
#2015-12-14| 894.27
#2015-12-15| 918.89
#2015-12-16| 918.58
#2015-12-17| 922.81
#2015-12-18| 911.48
#2015-12-21| 911.18
#2015-12-22| 913.90
#2015-12-23| 922.16
#2015-12-24| 928.85
#2015-12-25| 928.85
#2015-12-28| 927.21
#2015-12-29| 934.63
#2015-12-30| 925.61
#2015-12-31| 921.32
#2016-01-01| 921.32
#2016-01-04| 888.07
#2016-01-05| 891.01
#2016-01-06| 870.32
#2016-01-07| 867.85
#2016-01-08| 861.25
#2016-01-11| 852.98
#2016-01-12| 859.28
#2016-01-13| 869.65
#2016-01-14| 855.00
#2016-01-15| 837.95
#2016-01-18| 810.98
#2016-01-19| 821.24
#2016-01-20| 782.17
#2016-01-21| 806.91
#2016-01-22| 820.67
#2016-01-25| 802.71
#2016-01-26| 814.36
#2016-01-27| 813.12
#2016-01-28| 790.21
#2016-01-29| 802.08
#2016-02-01| 799.82
#2016-02-02| 777.48
#2016-02-03| 766.10
#2016-02-04| 783.27
#2016-02-05| 762.45
#2016-02-08| 728.09
#2016-02-09| 716.70
#2016-02-10| 745.17
#2016-02-11| 713.69
#2016-02-12| 740.70
#2016-02-15| 757.08
#2016-02-16| 752.10
#2016-02-17| 768.21
#2016-02-18| 754.97
#2016-02-19| 746.33
#2016-02-22| 766.50
#2016-02-23| 751.16
#2016-02-24| 732.46
#2016-02-25| 750.07
#2016-02-26| 758.42
#2016-02-29| 758.62
#2016-03-01| 774.88
#2016-03-02| 781.16
#2016-03-03| 795.72
#2016-03-04| 797.57
#2016-03-07| 785.07
#2016-03-08| 789.24
#2016-03-09| 794.81
#2016-03-10| 802.13
#2016-03-11| 841.83
#2016-03-14| 835.89
#2016-03-15| 828.32
#2016-03-16| 823.40
#2016-03-17| 835.49
#2016-03-18| 832.90
#2016-03-21| 834.90
#2016-03-22| 832.39
#2016-03-23| 818.05
#2016-03-24| 804.34
#2016-03-25| 804.34
#2016-03-28| 808.05
#2016-03-29| 806.28
#2016-03-30| 826.75
#2016-03-31| 819.42
#2016-04-01| 801.70
#2016-04-04| 797.64
#2016-04-05| 773.77
#2016-04-06| 780.00
#2016-04-07| 762.78
#2016-04-08| 795.10
#2016-04-11| 806.64
#2016-04-12| 789.09
#2016-04-13| 813.59
#2016-04-14| 819.25
#2016-04-15| 818.21
#2016-04-18| 824.72
#2016-04-19| 830.88
#2016-04-20| 836.21
#2016-04-21| 836.12
#2016-04-22| 830.82
#2016-04-25| 820.45
#2016-04-26| 835.17
#2016-04-27| 838.21
#2016-04-28| 848.13
#2016-04-29| 841.97
#2016-05-02| 837.85
#2016-05-03| 819.43
#2016-05-04| 816.38
#2016-05-05| 810.28
#2016-05-06| 808.29
#2016-05-09| 801.17
#2016-05-10| 811.99
#2016-05-11| 803.86
#2016-05-12| 799.98
#2016-05-13| 794.90
#2016-05-16| 798.75
#2016-05-17| 789.85
#2016-05-18| 795.47
#2016-05-19| 783.52
#2016-05-20| 796.36
#2016-05-23| 787.73
#2016-05-24| 809.40
#2016-05-25| 820.92
#2016-05-26| 825.54
#2016-05-27| 820.99
#2016-05-30| 825.60
#2016-05-31| 812.93
#2016-06-01| 807.12
#2016-06-02| 803.78
#2016-06-03| 803.70
#2016-06-06| 809.15
#2016-06-07| 824.19
#2016-06-08| 824.05
#2016-06-09| 812.67
#2016-06-10| 782.07
#2016-06-13| 758.90
#2016-06-14| 736.76
#2016-06-15| 748.93
#2016-06-16| 736.16
#2016-06-17| 768.30
#2016-06-20| 797.07
#2016-06-21| 797.01
#2016-06-22| 793.34
#2016-06-23| 827.93
#2016-06-24| 705.86
#2016-06-27| 668.46
#2016-06-28| 696.11
#2016-06-29| 716.80
#2016-06-30| 728.17
#2016-07-01| 733.59
#2016-07-04| 721.87
#2016-07-05| 710.85
#2016-07-06| 691.77
#2016-07-07| 693.21
#2016-07-08| 718.37
#2016-07-11| 727.21
#2016-07-12| 749.76
#2016-07-13| 743.23
#2016-07-14| 755.34
#2016-07-15| 750.68
#2016-07-18| 751.56
#2016-07-19| 744.62
#2016-07-20| 747.75
#2016-07-21| 748.18
#2016-07-22| 746.37
#2016-07-25| 742.99
#2016-07-26| 741.91
#2016-07-27| 750.35
#2016-07-28| 742.69
#2016-07-29| 764.81
#2016-08-01| 750.32
#2016-08-02| 733.43
#2016-08-03| 729.37
#2016-08-04| 732.32
#2016-08-05| 745.74
#2016-08-08| 751.18
#2016-08-09| 755.41
#2016-08-10| 758.36
#2016-08-11| 768.64
#2016-08-12| 769.48
#2016-08-15| 770.75
#2016-08-16| 766.25
#2016-08-17| 755.02
#2016-08-18| 764.75
#2016-08-19| 747.46
#2016-08-22| 750.54
#2016-08-23| 768.84
#2016-08-24| 769.54
#2016-08-25| 763.95
#2016-08-26| 770.16
#2016-08-29| 753.84
#2016-08-30| 764.04
#2016-08-31| 766.25
#2016-09-01| 770.02
#2016-09-02| 779.98
#2016-09-05| 779.09
#2016-09-06| 779.07
#2016-09-07| 789.78
#2016-09-08| 796.91
#2016-09-09| 782.48
#2016-09-12| 768.50
#2016-09-13| 756.12
#2016-09-14| 756.16
#2016-09-15| 757.62
#2016-09-16| 733.89
#2016-09-19| 746.34
#2016-09-20| 737.80
#2016-09-21| 741.36
#2016-09-22| 760.64
#2016-09-23| 750.62
#2016-09-26| 742.55
#2016-09-27| 735.22
#2016-09-28| 738.32
#2016-09-29| 746.24
#2016-09-30| 748.65
#2016-10-03| 740.26
#2016-10-04| 736.69
#2016-10-05| 746.37
#2016-10-06| 745.34
#2016-10-07| 741.25
#2016-10-10| 749.36
#2016-10-11| 734.46
#2016-10-12| 729.75
#2016-10-13| 723.06
#2016-10-14| 735.19
#2016-10-17| 737.03
#2016-10-18| 751.32
#2016-10-19| 753.69
#2016-10-20| 755.28
#2016-10-21| 752.52
#2016-10-24| 758.72
#2016-10-25| 754.91
#2016-10-26| 760.26
#2016-10-27| 766.08
#2016-10-28| 761.60
#2016-10-31| 754.92
#2016-11-01| 751.82
#2016-11-02| 739.29
#2016-11-03| 736.10
#2016-11-04| 732.77
#2016-11-07| 743.81
#2016-11-08| 748.64
#2016-11-09| 740.47
#2016-11-10| 733.03
#2016-11-11| 729.45
#2016-11-14| 714.19
#2016-11-15| 714.81
#2016-11-16| 705.61
#2016-11-17| 706.19
#2016-11-18| 686.82
#2016-11-21| 692.45
#2016-11-22| 700.62
#2016-11-23| 695.44
#2016-11-24| 695.72
#2016-11-25| 699.68
#2016-11-28| 685.88
#2016-11-29| 703.00
#2016-11-30| 718.99
#2016-12-01| 726.32
#2016-12-02| 730.19
#2016-12-05| 730.65
#2016-12-06| 763.46
#2016-12-07| 782.20
#2016-12-08| 783.25
#2016-12-09| 772.59
#2016-12-12| 781.10
#2016-12-13| 804.58
#2016-12-14| 795.51
#2016-12-15| 792.36
#2016-12-16| 792.42
#2016-12-19| 793.56
#2016-12-20| 801.12
#2016-12-21| 804.45
#2016-12-22| 802.21
#2016-12-23| 812.53
#2016-12-26| 812.53
#2016-12-27| 814.78
#2016-12-28| 803.25
#2016-12-29| 810.45
#2016-12-30| 816.30
#2017-01-02| 828.30
#2017-01-03| 814.45
#2017-01-04| 824.15
#2017-01-05| 833.42
#2017-01-06| 830.92
#2017-01-09| 814.32
#2017-01-10| 818.69
#2017-01-11| 811.39
#2017-01-12| 818.12
#2017-01-13| 827.59
#2017-01-16| 816.29
#2017-01-17| 824.17
#2017-01-18| 826.19
#2017-01-19| 822.71
#2017-01-20| 827.80
#2017-01-23| 826.50
#2017-01-24| 830.82
#2017-01-25| 832.72
#2017-01-26| 820.18
#2017-01-27| 817.58
#2017-01-30| 793.91
#2017-01-31| 795.61
#2017-02-01| 798.24
#2017-02-02| 806.41
#2017-02-03| 815.77
#2017-02-06| 773.50
#2017-02-07| 768.54
#2017-02-08| 773.34
#2017-02-09| 777.23
#2017-02-10| 771.67
#2017-02-13| 776.71
#2017-02-14| 776.35
#2017-02-15| 772.53
#2017-02-16| 782.37
#2017-02-17| 775.58
#2017-02-20| 774.09
#2017-02-21| 770.82
#2017-02-22| 764.91
#2017-02-23| 767.56
#2017-02-24| 758.29
#2017-02-27| 772.67
#2017-02-28| 774.54
#2017-03-01| 786.98
#2017-03-02| 786.72
#2017-03-03| 797.54
#2017-03-06| 793.08
#2017-03-07| 791.85
#2017-03-08| 790.26
#2017-03-09| 796.75
#2017-03-10| 804.74
#2017-03-13| 807.89
#2017-03-14| 799.45
#2017-03-15| 807.60
#2017-03-16| 828.72
#2017-03-17| 829.79
#2017-03-20| 826.81
#2017-03-21| 831.78
#2017-03-22| 833.08
#2017-03-23| 840.15
#2017-03-24| 842.35
#2017-03-27| 846.07
#2017-03-28| 851.92
#2017-03-29| 840.06
#2017-03-30| 843.19
#2017-03-31| 845.53
#2017-04-03| 833.36
#2017-04-04| 834.36
#2017-04-05| 834.30
#2017-04-06| 835.36
#2017-04-07| 832.56
#2017-04-10| 826.81
#2017-04-11| 825.16
#2017-04-12| 819.19
#2017-04-13| 810.08
#2017-04-14| 810.08
#2017-04-17| 813.01
#2017-04-18| 802.16
#2017-04-19| 818.26
#2017-04-20| 823.30
#2017-04-21| 813.47
#2017-04-24| 869.96
#2017-04-25| 880.39
#2017-04-26| 872.87
#2017-04-27| 861.26
#2017-04-28| 863.05
#2017-05-01| 865.27
#2017-05-02| 871.47
#2017-05-03| 873.17
#2017-05-04| 892.94
#2017-05-05| 911.01
#2017-05-08| 905.09
#2017-05-09| 902.86
#2017-05-10| 905.07
#2017-05-11| 903.76
#2017-05-12| 911.39
#2017-05-15| 920.76
#2017-05-16| 934.48
#2017-05-17| 919.48
#2017-05-18| 918.34
#2017-05-19| 934.77
#2017-05-22| 940.42
#2017-05-23| 942.91
#2017-05-24| 936.91
#2017-05-25| 934.84
#2017-05-26| 926.96
#2017-05-29| 907.66
#2017-05-30| 908.89
#2017-05-31| 910.73
#2017-06-01| 915.79
#2017-06-02| 918.94
#2017-06-05| 908.09
#2017-06-06| 911.26
#2017-06-07| 910.46
#2017-06-08| 920.59
#2017-06-09| 920.00
#2017-06-12| 913.66
#2017-06-13| 920.43
#2017-06-14| 921.80
#2017-06-15| 905.82
#2017-06-16| 914.01
#2017-06-19| 914.51
#2017-06-20| 901.31
#2017-06-21| 915.18
#2017-06-22| 909.33
#2017-06-23| 908.71
#2017-06-26| 917.26
#2017-06-27| 917.02
#2017-06-28| 935.88
#2017-06-29| 927.91
#2017-06-30| 920.37
#2017-07-03| 934.18
#2017-07-04| 934.04
#2017-07-05| 927.48
#2017-07-06| 939.92
#2017-07-07| 935.51
#2017-07-10| 941.47
#2017-07-11| 938.87
#2017-07-12| 952.29
#2017-07-13| 954.77
#2017-07-14| 957.11
#2017-07-17| 958.95
#2017-07-18| 963.34
#2017-07-19| 961.19
#2017-07-20| 969.63
#2017-07-21| 962.53
#2017-07-24| 968.43
#2017-07-25| 976.73
#2017-07-26| 978.92
#2017-07-27| 983.99
#2017-07-28| 981.98
#2017-07-31| 989.27
#2017-08-01| 995.51
#2017-08-02| 999.99
#2017-08-03|1010.60
#2017-08-04|1005.05
#2017-08-07|1013.82
#2017-08-08|1008.37
#2017-08-09| 999.71
#2017-08-10| 993.01
#2017-08-11| 982.85
#2017-08-14| 995.69
#2017-08-15| 990.20
#2017-08-16|1000.36
#2017-08-17| 994.90
#2017-08-18| 997.35
#2017-08-21| 997.50
#2017-08-22| 989.80
#2017-08-23| 985.83
#2017-08-24| 989.57
#2017-08-25| 996.52
#2017-08-28|1003.44
#2017-08-29| 994.80
#2017-08-30| 988.54
#2017-08-31| 992.95
#2017-09-01| 998.49
#2017-09-04| 998.96
#2017-09-05| 997.20
#2017-09-06|1000.14
#2017-09-07|1005.16
#2017-09-08|1008.34
#2017-09-11|1020.68
#2017-09-12|1023.59
#2017-09-13|1020.90
#2017-09-14|1018.15
#2017-09-15|1024.39
#2017-09-18|1031.34
#2017-09-19|1035.19
#2017-09-20|1032.93
#2017-09-21|1033.04
#2017-09-22|1037.06
#2017-09-25|1023.99
#2017-09-26|1017.52
#2017-09-27|1022.75
#2017-09-28|1025.37
#2017-09-29|1032.71
#2017-10-02|1028.51
#2017-10-03|1028.27
#2017-10-04|1012.60
#2017-10-05|1014.63
#2017-10-06|1008.80
#2017-10-09|1011.73
#2017-10-10|1012.83
#2017-10-11|1025.15
#2017-10-12|1019.52
#2017-10-13|1020.24
#2017-10-16|1017.76
#2017-10-17|1010.23
#2017-10-18|1012.28
#2017-10-19|1012.07
#2017-10-20|1016.17
#2017-10-23|1014.56
#2017-10-24|1023.60
#2017-10-25|1021.21
#2017-10-26|1028.20
#2017-10-27|1009.96
#2017-10-30|1017.25
#2017-10-31|1018.58
#2017-11-01|1023.45
#2017-11-02|1032.07
#2017-11-03|1023.88
#2017-11-06|1021.08
#2017-11-07|1020.29
#2017-11-08|1017.16
#2017-11-09|1014.09
#2017-11-10|1012.87
#2017-11-13|1005.59
#2017-11-14|1006.99
#2017-11-15|1006.04
#2017-11-16|1004.62
#2017-11-17|1000.22
#2017-11-20|1001.10
#2017-11-21|1004.86
#2017-11-22|1010.80
#2017-11-23|1020.72
#2017-11-24|1029.78
#2017-11-27|1018.00
#2017-11-28|1019.97
#2017-11-29|1021.05
#2017-11-30|1030.20
#2017-12-01|1014.73
#2017-12-04|1023.46
#2017-12-05|1023.83
#2017-12-06|1015.58
#2017-12-07|1023.31
#2017-12-08|1033.38
#2017-12-11|1032.58
#2017-12-12|1028.52
#2017-12-13|1014.54
#2017-12-14|1006.09
#2017-12-15|1001.75
#2017-12-18|1017.94
#2017-12-19|1012.44
#2017-12-20|1010.26
#2017-12-21|1014.12
#2017-12-22|1010.49
#2017-12-25|1010.49
#2017-12-26|1013.14
#2017-12-27|1014.84
#2017-12-28|1015.66
#2017-12-29|1009.67
#2018-01-01|1009.67
#2018-01-02|1011.45
#2018-01-03|1010.08
#2018-01-04|1038.15
#2018-01-05|1043.03
#2018-01-08|1040.42
#2018-01-09|1042.29
#2018-01-10|1055.03
#2018-01-11|1066.46
#2018-01-12|1079.55
#2018-01-15|1094.98
#2018-01-16|1092.01
#2018-01-17|1094.23
#2018-01-18|1098.77
#2018-01-19|1100.99
#2018-01-22|1111.27
#2018-01-23|1113.57
#2018-01-24|1111.89
#2018-01-25|1126.86
#2018-01-26|1125.66
#2018-01-29|1115.49
#2018-01-30|1104.95
#2018-01-31|1111.05
#2018-02-01|1109.97
#2018-02-02|1091.16
#2018-02-05|1074.94
#2018-02-06|1047.82
#2018-02-07|1071.07
#2018-02-08|1046.61
#2018-02-09|1031.99
#2018-02-12|1041.05
#2018-02-13|1033.27
#2018-02-14|1054.07
#2018-02-15|1062.70
#2018-02-16|1072.19
#2018-02-19|1059.40
#2018-02-20|1058.20
#2018-02-21|1054.50
#2018-02-22|1048.04
#2018-02-23|1057.37
#2018-02-26|1058.23
#2018-02-27|1055.72
#2018-02-28|1047.45
#2018-03-01|1039.34
#2018-03-02|1029.42
#2018-03-05|1025.68
#2018-03-06|1048.75
#2018-03-07|1062.03
#2018-03-08|1069.70
#2018-03-09|1069.54
#2018-03-12|1070.47
#2018-03-13|1074.90
#2018-03-14|1060.03
#2018-03-15|1068.61
#2018-03-16|1073.63
#2018-03-19|1069.21
#2018-03-20|1070.26
#2018-03-21|1069.75
#2018-03-22|1055.73
#2018-03-23|1056.95
#2018-03-26|1050.80
#2018-03-27|1054.49
#2018-03-28|1059.03
#2018-03-29|1058.62
#2018-03-30|1058.62
#2018-04-02|1059.57
#2018-04-03|1056.92
#2018-04-04|1057.55
#2018-04-05|1073.37
#2018-04-06|1077.36
#2018-04-09|1087.09
#2018-04-10|1095.35
#2018-04-11|1092.00
#2018-04-12|1098.56
#2018-04-13|1100.09
#2018-04-16|1104.19
#2018-04-17|1114.62
#2018-04-18|1123.82
#2018-04-19|1125.50
#2018-04-20|1120.85
#2018-04-23|1125.39
#2018-04-24|1126.74
#2018-04-25|1113.66
#2018-04-26|1118.29
#2018-04-27|1113.01
#2018-04-30|1114.39
#2018-05-01|1105.86
#2018-05-02|1114.62
#2018-05-03|1106.18
#2018-05-04|1111.98
#2018-05-07|1118.45
#2018-05-08|1093.67
#2018-05-09|1101.89
#2018-05-10|1092.49
#2018-05-11|1104.16
#2018-05-14|1109.99
#2018-05-15|1103.23
#2018-05-16|1067.83
#2018-05-17|1069.57
#2018-05-18|1049.00
#2018-05-21|1040.85
#2018-05-22|1048.60
#2018-05-23|1029.15
#2018-05-24|1023.89
#2018-05-25| 999.05
#2018-05-28| 974.29
#2018-05-29| 941.12
#2018-05-30| 965.86
#2018-05-31| 969.24
#2018-06-01| 987.19
#2018-06-04| 988.75
#2018-06-05| 972.27
#2018-06-06| 984.63
#2018-06-07| 983.88
#2018-06-08| 961.17
#2018-06-11| 999.73
#2018-06-12| 999.68
#2018-06-13|1002.35
#2018-06-14|1002.17
#2018-06-15| 985.52
#2018-06-18| 982.63
#2018-06-19| 980.46
#2018-06-20| 985.34
#2018-06-21| 968.99
#2018-06-22| 984.40
#2018-06-25| 965.85
#2018-06-26| 964.62
#2018-06-27| 963.64
#2018-06-28| 960.49
#2018-06-29| 976.32
#2018-07-02| 961.21
#2018-07-03| 982.23
#2018-07-04| 979.57
#2018-07-05| 992.16
#2018-07-06| 998.30
#2018-07-09|1002.40
#2018-07-10| 997.82
#2018-07-11| 983.86
#2018-07-12| 983.54
#2018-07-13| 985.36
#2018-07-16| 987.03
#2018-07-17| 992.00
#2018-07-18| 988.07
#2018-07-19| 980.37
#2018-07-20| 986.42
#2018-07-23| 983.09
#2018-07-24| 993.69
#2018-07-25| 985.85
#2018-07-26| 993.08
#2018-07-27| 998.72
#2018-07-30|1003.43
#2018-07-31|1016.31
#2018-08-01| 997.89
#2018-08-02| 971.06
#2018-08-03| 976.24
#2018-08-06| 973.69
#2018-08-07| 989.44
#2018-08-08| 987.05
#2018-08-09| 977.96
#2018-08-10| 941.63
#2018-08-13| 933.97
#2018-08-14| 926.88
#2018-08-15| 921.99
#2018-08-16| 911.78
#2018-08-17| 906.94
#2018-08-20| 909.34
#2018-08-21| 931.11
#2018-08-22| 934.80
#2018-08-23| 928.84
#2018-08-24| 936.89
#2018-08-27| 941.15
#2018-08-28| 934.28
#2018-08-29| 937.15
#2018-08-30| 921.64
#2018-08-31| 910.69
#2018-09-03| 916.81
#2018-09-04| 921.26
#2018-09-05| 929.24
#2018-09-06| 928.21
#2018-09-07| 920.46
#2018-09-10| 945.12
#2018-09-11| 940.79
#2018-09-12| 945.36
#2018-09-13| 944.76
#2018-09-14| 945.87
#2018-09-17| 959.03
#2018-09-18| 964.08
#2018-09-19| 963.04
#2018-09-20| 973.94
#2018-09-21| 980.87
#2018-09-24| 975.22
#2018-09-25| 990.98
#2018-09-26| 984.87
#2018-09-27| 971.50
#2018-09-28| 927.41
#2018-10-01| 917.51
#2018-10-02| 912.07
#2018-10-03| 919.02
#2018-10-04| 913.62
#2018-10-05| 900.43
#2018-10-08| 874.89
#2018-10-09| 885.12
#2018-10-10| 880.69
#2018-10-11| 866.53
#2018-10-12| 862.12
#2018-10-15| 866.02
#2018-10-16| 882.23
#2018-10-17| 869.98
#2018-10-18| 849.81
#2018-10-19| 850.29
#2018-10-22| 841.97
#2018-10-23| 833.31
#2018-10-24| 813.94
#2018-10-25| 826.18
#2018-10-26| 819.21
#2018-10-29| 837.64
#2018-10-30| 835.02
#2018-10-31| 835.28
#2018-11-01| 845.50
#2018-11-02| 852.65
#2018-11-05| 848.94
#2018-11-06| 851.05
#2018-11-07| 867.89
#2018-11-08| 859.47
#2018-11-09| 847.92
#2018-11-12| 832.35
#2018-11-13| 839.25
#2018-11-14| 834.67
#2018-11-15| 828.44
#2018-11-16| 833.13
#2018-11-19| 836.92
#2018-11-20| 819.43
#2018-11-21| 830.50
#2018-11-22| 826.00
#2018-11-23| 826.21
#2018-11-26| 849.53
#2018-11-27| 843.60
#2018-11-28| 841.28
#2018-11-29| 848.96
#2018-11-30| 845.46
#2018-12-03| 864.49
#2018-12-04| 853.68
#2018-12-05| 852.92
#2018-12-06| 826.61
#2018-12-07| 831.88
#2018-12-10| 817.46
#2018-12-11| 820.56
#2018-12-12| 840.14
#2018-12-13| 844.32
#2018-12-14| 835.52
#2018-12-17| 827.93
#2018-12-18| 828.16
#2018-12-19| 844.66
#2018-12-20| 828.34
#2018-12-21| 821.79
#2018-12-24| 821.79
#2018-12-25| 821.79
#2018-12-26| 821.36
#2018-12-27| 806.74
#2018-12-28| 821.21
#2018-12-31| 820.99
#2019-01-01| 820.99
#2019-01-02| 816.46
#2019-01-03| 815.35
#2019-01-04| 841.51
#2019-01-07| 850.37
#2019-01-08| 849.85
#2019-01-09| 860.76
#2019-01-10| 866.56
#2019-01-11| 861.61
#2019-01-14| 855.40
#2019-01-15| 850.63
#2019-01-16| 861.83
#2019-01-17| 859.88
#2019-01-18| 868.48
#2019-01-21| 866.94
#2019-01-22| 857.95
#2019-01-23| 859.81
#2019-01-24| 864.32
#2019-01-25| 879.09
#2019-01-28| 874.08
#2019-01-29| 876.87
#2019-01-30| 880.05
#2019-01-31| 878.22
#2019-02-01| 868.02
#2019-02-04| 867.47
#2019-02-05| 875.05
#2019-02-06| 880.43
#2019-02-07| 860.08
#2019-02-08| 852.78
#2019-02-11| 859.70
#2019-02-12| 871.79
#2019-02-13| 878.65
#2019-02-14| 871.02
#2019-02-15| 887.98
#2019-02-18| 897.56
#2019-02-19| 895.23
#2019-02-20| 899.34
#2019-02-21| 894.83
#2019-02-22| 897.92
#2019-02-25| 906.14
#2019-02-26| 907.46
#2019-02-27| 912.32
#2019-02-28| 920.60
#2019-03-01| 921.40
#2019-03-04| 917.09
#2019-03-05| 915.92
#2019-03-06| 922.86
#2019-03-07| 909.89
#2019-03-08| 901.81
#2019-03-11| 906.87
#2019-03-12| 909.88
#2019-03-13| 918.91
#2019-03-14| 924.71
#2019-03-15| 933.72
#2019-03-18| 942.84
#2019-03-19| 950.08
#2019-03-20| 947.62
#2019-03-21| 950.75
#2019-03-22| 932.94
#2019-03-25| 933.78
#2019-03-26| 934.02
#2019-03-27| 932.62
#2019-03-28| 927.28
#2019-03-29| 936.39
#2019-04-01| 944.33
#2019-04-02| 941.01
#2019-04-03| 954.90
#2019-04-04| 951.13
#2019-04-05| 953.80
#2019-04-08| 957.05
#2019-04-09| 954.39
#2019-04-10| 952.49
#2019-04-11| 953.70
#2019-04-12| 963.56
#2019-04-15| 964.59
#2019-04-16| 963.57
#2019-04-17| 967.48
#2019-04-18| 959.40
#2019-04-19| 959.40
#2019-04-22| 960.38
#2019-04-23| 957.68
#2019-04-24| 950.52
#2019-04-25| 945.50
#2019-04-26| 947.63
#2019-04-29| 949.82
#2019-04-30| 958.35
#2019-05-01| 961.21
#2019-05-02| 948.63
#2019-05-03| 949.56
#2019-05-06| 935.36
#2019-05-07| 925.23
#2019-05-08| 924.27
#2019-05-09| 911.73
#2019-05-10| 915.75
#2019-05-13| 903.94
#2019-05-14| 913.27
#2019-05-15| 910.67
#2019-05-16| 920.74
#2019-05-17| 917.46
#2019-05-20| 907.72
#2019-05-21| 917.50
#2019-05-22| 909.69
#2019-05-23| 890.07
#2019-05-24| 904.44
#2019-05-27| 900.24
#2019-05-28| 893.91
#2019-05-29| 879.43
#2019-05-30| 875.18
#2019-05-31| 871.52
#2019-06-03| 880.04
#2019-06-04| 897.77
#2019-06-05| 896.90
#2019-06-06| 899.33
#2019-06-07| 912.68
#2019-06-10| 915.13
#2019-06-11| 919.76
#2019-06-12| 913.40
#2019-06-13| 917.14
#2019-06-14| 912.80
#2019-06-17| 913.24
#2019-06-18| 931.73
#2019-06-19| 937.63
#2019-06-20| 949.34
#2019-06-21| 953.75
#2019-06-24| 956.88
#2019-06-25| 949.77
#2019-06-26| 945.99
#2019-06-27| 946.94
#2019-06-28| 954.46
#2019-07-01| 950.15
#2019-07-02| 953.73
#2019-07-03| 973.86
#2019-07-04| 985.07
#2019-07-05| 972.29
#2019-07-08| 970.34
#2019-07-09| 965.82
#2019-07-10| 976.80
#2019-07-11| 982.70
#2019-07-12| 982.01
#2019-07-15| 982.69
#2019-07-16| 980.98
#2019-07-17| 975.66
#2019-07-18| 975.40
#2019-07-19| 955.56
#2019-07-22| 961.91
#2019-07-23| 963.89
#2019-07-24| 969.26
#2019-07-25| 962.84
#2019-07-26| 958.51
#2019-07-29| 954.13
#2019-07-30| 936.97
#2019-07-31| 940.64
#2019-08-01| 940.25
#2019-08-02| 924.06
#2019-08-05| 921.44
#2019-08-06| 914.06
#2019-08-07| 910.48
#2019-08-08| 922.60
#2019-08-09| 900.02
#2019-08-12| 897.87
#2019-08-13| 907.23
#2019-08-14| 882.38
#2019-08-15| 879.10
#2019-08-16| 893.35
#2019-08-19| 909.80
#2019-08-20| 899.83
#2019-08-21| 915.14
#2019-08-22| 913.08
#2019-08-23| 900.18
#2019-08-26| 908.53
#2019-08-27| 920.11
#2019-08-28| 918.80
#2019-08-29| 936.06
#2019-08-30| 927.76
#2019-09-02| 929.44
#2019-09-03| 926.74
#2019-09-04| 947.16
#2019-09-05| 957.65
#2019-09-06| 957.73
#2019-09-09| 962.18
#2019-09-10| 958.54
#2019-09-11| 956.59
#2019-09-12| 968.04
#2019-09-13| 978.04
#2019-09-16| 960.80
#2019-09-17| 958.03
#2019-09-18| 965.26
#2019-09-19| 973.09
#2019-09-20| 969.73
#2019-09-23| 961.33
#2019-09-24| 963.97
#2019-09-25| 956.23
#2019-09-26| 961.89
#2019-09-27| 964.97
#2019-09-30| 965.02
#2019-10-01| 959.43
#2019-10-02| 934.85
#2019-10-03| 938.48
#2019-10-04| 946.09
#2019-10-07| 955.55
#2019-10-08| 941.80
#2019-10-09| 949.60
#2019-10-10| 961.04
#2019-10-11| 979.11
#2019-10-14| 974.79
#2019-10-15| 986.83
#2019-10-16| 989.35
#2019-10-17| 994.01
#2019-10-18| 995.41
#2019-10-21|1002.38
#2019-10-22|1001.92
#2019-10-23| 995.55
#2019-10-24|1003.09
#2019-10-25|1005.17
#2019-10-28|1007.89
#2019-10-29|1010.51
#2019-10-30|1005.64
#2019-10-31|1007.29
#2019-11-01|1019.52
#2019-11-04|1030.09
#2019-11-05|1026.45
#2019-11-06|1027.86
#2019-11-07|1030.62
#2019-11-08|1030.58
#2019-11-11|1030.43
#2019-11-12|1041.38
#2019-11-13|1031.76
#2019-11-14|1026.15
#2019-11-15|1035.36
#2019-11-18|1036.85
#2019-11-19|1030.60
#2019-11-20|1030.46
#2019-11-21|1029.59
#2019-11-22|1024.75
#2019-11-25|1030.82
#2019-11-26|1033.81
#2019-11-27|1029.88
#2019-11-28|1025.64
#2019-11-29|1023.29
#2019-12-02|1004.50
#2019-12-03|1005.20
#2019-12-04|1018.91
#2019-12-05|1017.23
#2019-12-06|1023.51
#2019-12-09|1016.54
#2019-12-10|1025.93
#2019-12-11|1028.45
#2019-12-12|1040.97
#2019-12-13|1039.50
#2019-12-16|1048.05
#2019-12-17|1053.93
#2019-12-18|1051.00
#2019-12-19|1054.23
#2019-12-20|1065.78
#2019-12-23|1060.17
#2019-12-24|1060.41
#2019-12-25|1060.41
#2019-12-26|1061.22
#2019-12-27|1060.58
#2019-12-30|1054.36
#2019-12-31|1056.38
#2020-01-01|1056.38
#2020-01-02|1068.31
#2020-01-03|1059.69
#2020-01-06|1057.74
#2020-01-07|1059.74
#2020-01-08|1061.66
#2020-01-09|1067.16
#2020-01-10|1067.44
#2020-01-13|1063.79
#2020-01-14|1063.83
#2020-01-15|1059.36
#2020-01-16|1067.53
#2020-01-17|1071.68
#2020-01-20|1067.21
#2020-01-21|1061.89
#2020-01-22|1053.00
#2020-01-23|1051.57
#2020-01-24|1062.20
#2020-01-27|1038.06
#2020-01-28|1064.65
#2020-01-29|1070.43
#2020-01-30|1057.78
#2020-01-31|1037.85
#2020-02-03|1045.40
#2020-02-04|1062.43
#2020-02-05|1076.36
#2020-02-06|1085.53
#2020-02-07|1085.23
#2020-02-10|1083.63
#2020-02-11|1089.83
#2020-02-12|1091.50
#2020-02-13|1089.39
#2020-02-14|1088.68
#2020-02-17|1096.61
#2020-02-18|1098.29
#2020-02-19|1106.81
#2020-02-20|1089.69
#2020-02-21|1082.89
#2020-02-24|1026.60
#2020-02-25|1010.56
#2020-02-26|1025.14
#2020-02-27|1008.61
#2020-02-28| 969.96
#2020-03-02| 969.25
#2020-03-03| 977.04
#2020-03-04| 985.14
#2020-03-05| 971.72
#2020-03-06| 946.90
#2020-03-09| 846.08
#2020-03-10| 811.15
#2020-03-11| 806.77
#2020-03-12| 656.71
#2020-03-13| 698.84
#2020-03-16| 658.98
#2020-03-17| 665.24
#2020-03-18| 650.63
#2020-03-19| 658.36
#2020-03-20| 670.55
#2020-03-23| 671.90
#2020-03-24| 733.96
#2020-03-25| 748.18
#2020-03-26| 766.09
#2020-03-27| 745.68
#2020-03-30| 747.95
#2020-03-31| 750.99
#2020-04-01| 725.32
#2020-04-02| 735.97
#2020-04-03| 714.56
#2020-04-06| 740.14
#2020-04-07| 760.37
#2020-04-08| 753.96
#2020-04-09| 769.78
#2020-04-10| 769.78
#2020-04-13| 767.11
#2020-04-14| 769.35
#2020-04-15| 728.60
#2020-04-16| 725.39
#2020-04-17| 738.38
#2020-04-20| 738.71
#2020-04-21| 709.86
#2020-04-22| 721.53
#2020-04-23| 730.48
#2020-04-24| 723.75
#2020-04-27| 747.38
#2020-04-28| 760.77
#2020-04-29| 780.28
#2020-04-30| 771.95
#2020-05-01| 775.86
#2020-05-04| 738.72
#2020-05-05| 750.23
#2020-05-06| 736.30
#2020-05-07| 739.91
#2020-05-08| 754.60
#2020-05-11| 747.92
#2020-05-12| 760.33
#2020-05-13| 741.77
#2020-05-14| 726.12
#2020-05-15| 724.36
#2020-05-18| 761.23
#2020-05-19| 754.45
#2020-05-20| 766.86
#2020-05-21| 758.00
#2020-05-22| 764.16
#2020-05-25| 775.56
#2020-05-26| 793.73
#2020-05-27| 795.32
#2020-05-28| 819.52
#2020-05-29| 819.16
#2020-06-01| 834.92
#2020-06-02| 860.25
#2020-06-03| 893.58
#2020-06-04| 903.86
#2020-06-05| 925.88
#2020-06-08| 927.75
#2020-06-09| 917.07
#2020-06-10| 909.54
#2020-06-11| 869.59
#2020-06-12| 862.95
#2020-06-15| 868.99
#2020-06-16| 896.66
#2020-06-17| 894.32
#2020-06-18| 889.32
#2020-06-19| 892.62
#2020-06-22| 892.09
#2020-06-23| 914.54
#2020-06-24| 879.90
#2020-06-25| 878.40
#2020-06-26| 871.61
#2020-06-29| 889.49
#2020-06-30| 884.34
#2020-07-01| 885.64
#2020-07-02| 908.87
#2020-07-03| 902.65
#2020-07-06| 921.88
#2020-07-07| 918.89
#2020-07-08| 918.22
#2020-07-09| 896.22
#2020-07-10| 909.46
#2020-07-13| 923.56
#2020-07-14| 921.03
#2020-07-15| 941.95
#2020-07-16| 947.81
#2020-07-17| 951.17
#2020-07-20| 962.18
#2020-07-21| 970.61
#2020-07-22| 973.15
#2020-07-23| 963.97
#2020-07-24| 949.10
#2020-07-27| 959.18
#2020-07-28| 948.44
#2020-07-29| 951.82
#2020-07-30| 920.93
#2020-07-31| 917.31
#2020-08-03| 921.35
#2020-08-04| 933.18
#2020-08-05| 949.13
#2020-08-06| 932.56
#2020-08-07| 930.24
#2020-08-10| 934.82
#2020-08-11| 959.30
#2020-08-12| 974.14
#2020-08-13| 966.37
#2020-08-14| 954.25
#2020-08-17| 951.80
#2020-08-18| 951.45
#2020-08-19| 961.35
#2020-08-20| 942.22
#2020-08-21| 933.38
#2020-08-24| 955.91
#2020-08-25| 952.88
#2020-08-26| 957.32
#2020-08-27| 940.60
#2020-08-28| 949.35
#2020-08-31| 944.38
#2020-09-01| 942.78
#2020-09-02| 945.04
#2020-09-03| 930.42
#2020-09-04| 917.02
#2020-09-07| 935.80
#2020-09-08| 914.39
#2020-09-09| 937.43
#2020-09-10| 943.32
#2020-09-11| 939.36
#2020-09-14| 941.09
#2020-09-15| 944.93
#2020-09-16| 943.86
#2020-09-17| 929.32
#2020-09-18| 924.59
#2020-09-21| 884.51
#2020-09-22| 885.49
#2020-09-23| 884.81
#2020-09-24| 879.61
#2020-09-25| 868.47
#2020-09-28| 890.32
#2020-09-29| 893.64
#2020-09-30| 890.30
#2020-10-01| 894.03
#2020-10-02| 893.18
#2020-10-05| 909.13
#2020-10-06| 915.96
#2020-10-07| 912.42
#2020-10-08| 919.54
#2020-10-09| 924.96
#2020-10-12| 931.16
#2020-10-13| 918.41
#2020-10-14| 921.24
#2020-10-15| 887.72
#2020-10-16| 900.95
#2020-10-19| 905.72
#2020-10-20| 914.98
#2020-10-21| 899.57
#2020-10-22| 893.94
#2020-10-23| 904.84
#2020-10-26| 887.41
#2020-10-27| 874.33
#2020-10-28| 831.66
#2020-10-29| 823.57
#2020-10-30| 825.43
#2020-11-02| 844.83
#2020-11-03| 876.09
#2020-11-04| 892.06
#2020-11-05| 918.65
#2020-11-06| 921.29
#2020-11-09| 967.73
#2020-11-10| 974.54
#2020-11-11| 975.56
#2020-11-12| 971.49
#2020-11-13| 975.02
#2020-11-16| 994.23
#2020-11-17|1002.66
#2020-11-18|1009.86
#2020-11-19|1002.75
#2020-11-20|1013.52
#2020-11-23|1010.68
#2020-11-24|1036.90
#2020-11-25|1048.79
#2020-11-26|1045.95
#2020-11-27|1057.69
#2020-11-30|1044.44
#2020-12-01|1051.53
#2020-12-02|1049.04
#2020-12-03|1056.57
#2020-12-04|1063.82
#2020-12-07|1060.18
#2020-12-08|1055.67
#2020-12-09|1044.48
#2020-12-10|1047.98
#2020-12-11|1034.64
#2020-12-14|1037.04
#2020-12-15|1045.09
#2020-12-16|1050.70
#2020-12-17|1056.10
#2020-12-18|1051.26
#2020-12-21|1019.61
#2020-12-22|1035.76
#2020-12-23|1051.08
#2020-12-24|1050.82
#2020-12-25|1050.82
#2020-12-28|1061.16
#2020-12-29|1061.68
#2020-12-30|1065.72
#2020-12-31|1060.09
#2021-01-01|1060.09
#2021-01-04|1068.51
#2021-01-05|1063.48
#2021-01-06|1094.00
#2021-01-07|1091.27
#2021-01-08|1095.35
#2021-01-11|1082.46
#2021-01-12|1076.22
#2021-01-13|1081.79
#2021-01-14|1071.45
#2021-01-15|1059.54
#2021-01-18|1060.13
#2021-01-19|1060.16
#2021-01-20|1067.73
#2021-01-21|1061.78
#2021-01-22|1049.19
#2021-01-25|1033.20
#2021-01-26|1048.51
#2021-01-27|1028.60
#2021-01-28|1042.87
#2021-01-29|1026.90
#2021-02-01|1032.36
#2021-02-02|1038.71
#2021-02-03|1065.12
#2021-02-04|1078.54
#2021-02-05|1091.50
#2021-02-08|1107.34
#2021-02-09|1105.37
#2021-02-10|1108.44
#2021-02-11|1113.20
#2021-02-12|1116.89
#2021-02-15|1127.86
#2021-02-16|1116.55
#2021-02-17|1097.86
#2021-02-18|1088.25
#2021-02-19|1101.07
#2021-02-22|1095.25
#2021-02-23|1093.51
#2021-02-24|1096.02
#2021-02-25|1105.99
#2021-02-26|1087.02
#2021-03-01|1096.43
#2021-03-02|1088.14
#2021-03-03|1086.62
#2021-03-04|1088.24
#2021-03-05|1072.58
#2021-03-08|1095.37
#2021-03-09|1102.00
#2021-03-10|1107.94
#2021-03-11|1123.65
#2021-03-12|1120.96
#2021-03-15|1116.96
#2021-03-16|1121.71
#2021-03-17|1121.53
#2021-03-18|1122.62
#2021-03-19|1117.19
#2021-03-22|1119.21
#2021-03-23|1112.10
#2021-03-24|1114.57
#2021-03-25|1108.61
#2021-03-26|1115.32
#2021-03-29|1115.62
#2021-03-30|1117.42
#2021-03-31|1119.51
#2021-04-01|1122.20
#2021-04-02|1122.20
#2021-04-05|1125.83
#2021-04-06|1130.98
#2021-04-07|1136.64
#2021-04-08|1130.39
#2021-04-09|1122.94
#2021-04-12|1126.16
#2021-04-13|1133.80
#2021-04-14|1137.54
#2021-04-15|1135.55
#2021-04-16|1145.55
#2021-04-19|1152.32
#2021-04-20|1130.40
#2021-04-21|1129.17
#2021-04-22|1140.20
#2021-04-23|1140.59
#2021-04-26|1149.54
#2021-04-27|1146.73
#2021-04-28|1147.40
#2021-04-29|1144.13
#2021-04-30|1133.44
#2021-05-03|1149.41
#2021-05-04|1129.76
#2021-05-05|1142.81
#2021-05-06|1149.95
#2021-05-07|1162.31
#2021-05-10|1174.12
#2021-05-11|1158.69
#2021-05-12|1153.82
#2021-05-13|1155.92
#2021-05-14|1173.35
#2021-05-17|1177.44
#2021-05-18|1183.40
#2021-05-19|1165.95
#2021-05-20|1173.93
#2021-05-21|1182.43
#2021-05-24|1188.74
#2021-05-25|1189.87
#2021-05-26|1182.62
#2021-05-27|1190.11
#2021-05-28|1194.72
#2021-05-31|1197.69
#2021-06-01|1207.12
#2021-06-02|1204.49
#2021-06-03|1199.24
#2021-06-04|1204.21
#2021-06-07|1219.03
#2021-06-08|1217.60
#2021-06-09|1217.84
#2021-06-10|1212.12
#2021-06-11|1209.81
#2021-06-14|1218.71
#2021-06-15|1218.73
#2021-06-16|1220.71
#2021-06-17|1197.82
#2021-06-18|1168.93
#2021-06-21|1182.73
#2021-06-22|1177.34
#2021-06-23|1170.94
#2021-06-24|1185.61
#2021-06-25|1191.47
#2021-06-28|1175.06
#2021-06-29|1177.96
#2021-06-30|1161.68
#2021-07-01|1172.41
#2021-07-02|1167.91
#2021-07-05|1176.98
#2021-07-06|1163.96
#2021-07-07|1165.17
#2021-07-08|1140.62
#2021-07-09|1156.14
#2021-07-12|1168.43
#2021-07-13|1159.45
#2021-07-14|1159.49
#2021-07-15|1146.00
#2021-07-16|1143.27
#2021-07-19|1107.21
#2021-07-20|1111.01
#2021-07-21|1137.61
#2021-07-22|1146.81
#2021-07-23|1156.77
#2021-07-26|1168.49
#2021-07-27|1162.54
#2021-07-28|1167.30
#2021-07-29|1181.19
#2021-07-30|1171.26
#2021-08-02|1171.55
#2021-08-03|1166.97
#2021-08-04|1168.59
#2021-08-05|1173.77
#2021-08-06|1177.03
#2021-08-09|1181.45
#2021-08-10|1182.51
#2021-08-11|1197.31
#2021-08-12|1197.65
#2021-08-13|1208.42
#2021-08-16|1199.46
#2021-08-17|1185.28
#2021-08-18|1191.15
#2021-08-19|1173.88
#2021-08-20|1172.64
#2021-08-23|1185.41
#2021-08-24|1185.37
#2021-08-25|1183.52
#2021-08-26|1175.43
#2021-08-27|1183.72
#2021-08-30|1185.33
#2021-08-31|1187.08
#2021-09-01|1202.55
#2021-09-02|1203.92
#2021-09-03|1196.02
#2021-09-06|1202.51
#2021-09-07|1193.10
#2021-09-08|1184.44
#2021-09-09|1186.28
#2021-09-10|1174.66
#2021-09-13|1184.37
#2021-09-14|1184.75
#2021-09-15|1166.38
#2021-09-16|1170.00
#2021-09-17|1161.26
#2021-09-20|1134.83
#2021-09-21|1150.32
#2021-09-22|1166.86
#2021-09-23|1185.19
#2021-09-24|1174.60
#2021-09-27|1181.09
#2021-09-28|1155.27
#2021-09-29|1157.04
#2021-09-30|1151.19
#2021-10-01|1152.93
#2021-10-04|1150.64
#2021-10-05|1169.00
#2021-10-06|1151.58
#2021-10-07|1167.73
#2021-10-08|1172.61
#2021-10-11|1164.76
#2021-10-12|1167.12
#2021-10-13|1169.49
#2021-10-14|1185.07
#2021-10-15|1195.18
#2021-10-18|1190.98
#2021-10-19|1197.06
#2021-10-20|1211.28
#2021-10-21|1206.55
#2021-10-22|1207.68
#2021-10-25|1208.82
#2021-10-26|1213.86
#2021-10-27|1206.10
#2021-10-28|1213.62
#2021-10-29|1204.40
#2021-11-01|1219.89
#2021-11-02|1214.39
#2021-11-03|1221.00
#2021-11-04|1222.35
#2021-11-05|1234.69
#2021-11-08|1235.24
#2021-11-09|1223.56
#2021-11-10|1220.61
#2021-11-11|1214.29
#2021-11-12|1212.74
#2021-11-15|1217.33
#2021-11-16|1203.11
#2021-11-17|1196.34
#2021-11-18|1193.64
#2021-11-19|1173.49
#2021-11-22|1175.35
#2021-11-23|1163.86
#2021-11-24|1167.89
#2021-11-25|1168.41
#2021-11-26|1127.11
#2021-11-29|1129.71
#2021-11-30|1120.69
#2021-12-01|1148.61
#2021-12-02|1134.36
#2021-12-03|1129.45
#2021-12-06|1153.40
#2021-12-07|1173.73
#2021-12-08|1166.49
#2021-12-09|1168.43
#2021-12-10|1167.76
#2021-12-13|1156.03
#2021-12-14|1160.30
#2021-12-15|1159.87
#2021-12-16|1168.25
#2021-12-17|1160.17
#2021-12-20|1147.03
#2021-12-21|1163.73
#2021-12-22|1176.35
#2021-12-23|1180.45
#2021-12-24|1182.59
#2021-12-27|1187.22
#2021-12-28|1196.21
#2021-12-29|1198.59
#2021-12-30|1196.10
#2021-12-31|1200.43
#2022-01-03|1208.88
#2022-01-04|1218.18
#2022-01-05|1226.24
#2022-01-06|1201.37
#2022-01-07|1204.32
#2022-01-10|1193.37
#2022-01-11|1202.20
#2022-01-12|1217.14
#2022-01-13|1221.16
#2022-01-14|1207.63
#2022-01-17|1209.61
#2022-01-18|1196.41
#2022-01-19|1194.01
#2022-01-20|1205.00
#2022-01-21|1186.40
#2022-01-24|1146.45
#2022-01-25|1147.69
#2022-01-26|1171.26
#2022-01-27|1170.66
#2022-01-28|1160.97
#2022-01-31|1177.32
#2022-02-01|1199.52
#2022-02-02|1211.79
#2022-02-03|1215.58
#2022-02-04|1202.10
#2022-02-07|1188.90
#2022-02-08|1187.21
#2022-02-09|1215.59
#2022-02-10|1224.31
#2022-02-11|1207.65
#2022-02-14|1173.67
#2022-02-15|1200.11
#2022-02-16|1200.63
#2022-02-17|1188.50
#2022-02-18|1180.84
#2022-02-21|1161.94
#2022-02-22|1160.23
#2022-02-23|1152.49
#2022-02-24|1083.66
#2022-02-25|1134.92
#2022-02-28|1115.05
#2022-03-01|1060.63
#2022-03-02|1062.33
#2022-03-03|1032.79
#2022-03-04| 954.70
#2022-03-07| 943.82
#2022-03-08| 955.73
#2022-03-09|1030.26
#2022-03-10| 986.56
#2022-03-11| 986.35
#2022-03-14|1003.76
#2022-03-15|1004.34
#2022-03-16|1034.09
#2022-03-17|1038.95
#2022-03-18|1037.18
#2022-03-21|1039.89
#2022-03-22|1044.97
#2022-03-23|1032.29
#2022-03-24|1036.71
#2022-03-25|1044.05
#2022-03-28|1048.69
#2022-03-29|1085.09
#2022-03-30|1094.49
#2022-03-31|1081.11
#2022-04-01|1081.17
#2022-04-04|1073.30
#2022-04-05|1064.92
#2022-04-06|1046.21
#2022-04-07|1040.19
#2022-04-08|1060.98
#2022-04-11|1058.06
#2022-04-12|1048.36
#2022-04-13|1047.27
#2022-04-14|1048.51
#2022-04-15|1048.51
#2022-04-18|1050.16
#2022-04-19|1044.98
#2022-04-20|1063.29
#2022-04-21|1055.44
#2022-04-22|1028.74
#2022-04-25|1006.11
#2022-04-26| 994.43
#2022-04-27| 985.26
#2022-04-28| 993.72
#2022-04-29|1004.47
#2022-05-02| 987.76
#2022-05-03|1001.08
#2022-05-04| 992.69
#2022-05-05| 984.06
#2022-05-06| 972.93
#2022-05-09| 943.44
#2022-05-10| 958.09
#2022-05-11| 985.08
#2022-05-12| 963.08
#2022-05-13| 976.30
#2022-05-16| 980.38
#2022-05-17|1002.69
#2022-05-18| 994.30
#2022-05-19|1001.08
#2022-05-20|1002.43
#2022-05-23|1027.09
#2022-05-24|1024.98
#2022-05-25|1038.24
#2022-05-26|1051.62
#2022-05-27|1051.06
#2022-05-30|1063.66
#2022-05-31|1046.57
#2022-06-01|1030.13
#2022-06-02|1037.97
#2022-06-03|1031.44
#2022-06-06|1048.91
#2022-06-07|1039.65
#2022-06-08|1032.82
#2022-06-09|1006.91
#2022-06-10| 942.58
#2022-06-13| 912.00
#2022-06-14| 908.58
#2022-06-15| 934.10
#2022-06-16| 912.66
#2022-06-17| 910.80
#2022-06-20| 928.12
#2022-06-21| 929.12
#2022-06-22| 920.75
#2022-06-23| 910.98
#2022-06-24| 934.29
#2022-06-27| 929.53
#2022-06-28| 930.84
#2022-06-29| 919.90
#2022-06-30| 893.80
#2022-07-01| 893.48
#2022-07-04| 895.69
#2022-07-05| 852.69
#2022-07-06| 857.09
#2022-07-07| 876.62
#2022-07-08| 882.47
#2022-07-11| 867.73
#2022-07-12| 859.01
#2022-07-13| 856.99
#2022-07-14| 812.56
#2022-07-15| 832.12
#2022-07-18| 853.39
#2022-07-19| 879.45
#2022-07-20| 859.35
#2022-07-21| 848.75
#2022-07-22| 852.88
#2022-07-25| 857.72
#2022-07-26| 842.72
#2022-07-27| 853.62
#2022-07-28| 869.09
#2022-07-29| 892.06
#2022-08-01| 898.97
#2022-08-02| 884.66
#2022-08-03| 886.26
#2022-08-04| 898.05
#2022-08-05| 893.30
#2022-08-08| 901.76
#2022-08-09| 898.33
#2022-08-10| 916.40
#2022-08-11| 921.58
#2022-08-12| 917.42
#2022-08-15| 912.94
#2022-08-16| 910.97
#2022-08-17| 904.08
#2022-08-18| 907.83
#2022-08-19| 882.73
#2022-08-22| 864.70
#2022-08-23| 875.20
#2022-08-24| 876.08
#2022-08-25| 875.62
#2022-08-26| 857.54
#2022-08-29| 853.38
#2022-08-30| 854.10
#2022-08-31| 849.76
#2022-09-01| 830.19
#2022-09-02| 861.52
#2022-09-05| 839.35
#2022-09-06| 835.57
#2022-09-07| 836.80
#2022-09-08| 845.50
#2022-09-09| 870.74
#2022-09-12| 899.77
#2022-09-13| 879.65
#2022-09-14| 880.61
#2022-09-15| 877.77
#2022-09-16| 872.55
#2022-09-19| 871.27
#2022-09-20| 854.24
#2022-09-21| 853.12
#2022-09-22| 844.82
#2022-09-23| 805.82
#2022-09-26| 803.89
#2022-09-27| 786.99
#2022-09-28| 784.26
#2022-09-29| 780.76
#2022-09-30| 795.00
#2022-10-03| 811.62
#2022-10-04| 849.89
#2022-10-05| 827.12
#2022-10-06| 813.83
#2022-10-07| 805.14
#2022-10-10| 800.08
#2022-10-11| 791.98
#2022-10-12| 780.39
#2022-10-13| 792.64
#2022-10-14| 803.28
#2022-10-17| 823.53
#2022-10-18| 834.07
#2022-10-19| 827.36
#2022-10-20| 840.65
#2022-10-21| 831.48
#2022-10-24| 854.90
#2022-10-25| 871.42
#2022-10-26| 884.94
#2022-10-27| 894.64
#2022-10-28| 888.29
#2022-10-31| 887.81
#2022-11-01| 893.83
#2022-11-02| 896.27
#2022-11-03| 885.43
#2022-11-04| 920.85
#2022-11-07| 940.30
#2022-11-08| 951.36
#2022-11-09| 951.77
#2022-11-10| 988.42
#2022-11-11|1002.68
#2022-11-14|1007.45
#2022-11-15|1013.37
#2022-11-16|1012.99
#2022-11-17| 996.30
#2022-11-18|1012.56
#2022-11-21| 987.98
#2022-11-22|1003.24
#2022-11-23|1010.40
#2022-11-24|1021.44
#2022-11-25|1020.68
#2022-11-28|1007.75
#2022-11-29|1006.19
#2022-11-30|1004.22
#2022-12-01|1021.99
#2022-12-02|1019.91
#2022-12-05|1020.21
#2022-12-06|1008.78
#2022-12-07|1008.08
#2022-12-08|1011.75
#2022-12-09|1016.78
#2022-12-12|1018.18
#2022-12-13|1043.48
#2022-12-14|1041.38
#2022-12-15|1003.10
#2022-12-16|1001.35
#2022-12-19| 998.03
#2022-12-20|1008.58
#2022-12-21|1024.22
#2022-12-22|1013.77
#2022-12-23|1019.15
#2022-12-26|1019.15
#2022-12-27|1021.64
#2022-12-28|1016.48
#2022-12-29|1031.52
#2022-12-30|1015.96
#2023-01-02|1035.41
#2023-01-03|1037.17
#2023-01-04|1058.60
#2023-01-05|1046.72
#2023-01-06|1069.52
#2023-01-09|1087.05
#2023-01-10|1085.60
#2023-01-11|1096.47
#2023-01-12|1111.01
#2023-01-13|1118.25
#2023-01-16|1123.08
#2023-01-17|1122.10
#2023-01-18|1126.39
#2023-01-19|1105.51
#2023-01-20|1116.59
#2023-01-23|1123.97
#2023-01-24|1128.56
#2023-01-25|1129.51
#2023-01-26|1133.17
#2023-01-27|1137.54
#2023-01-30|1136.35
#2023-01-31|1151.78
#2023-02-01|1158.87
#2023-02-02|1173.70
#2023-02-03|1157.17
#2023-02-06|1149.99
#2023-02-07|1149.72
#2023-02-08|1156.16
#2023-02-09|1171.46
#2023-02-10|1157.20
#2023-02-13|1167.49
#2023-02-14|1170.62
#2023-02-15|1162.50
#2023-02-16|1178.25
#2023-02-17|1171.22
#2023-02-20|1165.63
#2023-02-21|1159.29
#2023-02-22|1134.24
#2023-02-23|1130.58
#2023-02-24|1115.07
#2023-02-27|1142.14
#2023-02-28|1146.01
#2023-03-01|1138.65
#2023-03-02|1139.12
#2023-03-03|1151.14
#2023-03-06|1167.05
#2023-03-07|1149.25
#2023-03-08|1151.07
#2023-03-09|1144.99
#2023-03-10|1142.63
#2023-03-13|1102.07
#2023-03-14|1129.40
#2023-03-15|1054.48
#2023-03-16|1075.54
#2023-03-17|1058.40
#2023-03-20|1088.07
#2023-03-21|1123.28
#2023-03-22|1122.13
#2023-03-23|1129.27
#2023-03-24|1091.16
#2023-03-27|1104.90
#2023-03-28|1121.36
#2023-03-29|1135.56
#2023-03-30|1156.52
#2023-03-31|1153.15
#2023-04-03|1163.46
#2023-04-04|1167.35
#2023-04-05|1162.23
#2023-04-06|1182.14
#2023-04-07|1182.14
#2023-04-10|1173.05
#2023-04-11|1190.63
#2023-04-12|1203.84
#2023-04-13|1209.06
#2023-04-14|1214.27
#2023-04-17|1198.32
#2023-04-18|1213.30
#2023-04-19|1217.24
#2023-04-20|1214.15
#2023-04-21|1222.46
#2023-04-24|1233.07
#2023-04-25|1213.85
#2023-04-26|1214.80
#2023-04-27|1221.90
#2023-04-28|1216.98
#2023-05-01|1210.43
#2023-05-02|1186.68
#2023-05-03|1208.34
#2023-05-04|1191.85
#2023-05-05|1224.10
#2023-05-08|1227.41
#2023-05-09|1216.54
#2023-05-10|1209.66
#2023-05-11|1197.80
#2023-05-12|1201.31
#2023-05-15|1198.09
#2023-05-16|1195.36
#2023-05-17|1188.52
#2023-05-18|1177.25
#2023-05-19|1190.89
#2023-05-22|1195.12
#2023-05-23|1188.85
#2023-05-24|1164.43
#2023-05-25|1156.05
#2023-05-26|1162.15
#2023-05-29|1159.53
#2023-05-30|1158.30
#2023-05-31|1127.85
#2023-06-01|1158.07
#2023-06-02|1177.51
#2023-06-05|1165.84
#2023-06-06|1172.76
#2023-06-07|1171.04
#2023-06-08|1187.05
#2023-06-09|1179.55
#2023-06-12|1185.48
#2023-06-13|1197.09
#2023-06-14|1212.46
#2023-06-15|1216.90
#2023-06-16|1224.96
#2023-06-19|1224.26
#2023-06-20|1215.50
#2023-06-21|1224.64
#2023-06-22|1214.63
#2023-06-23|1197.88
#2023-06-26|1201.08
#2023-06-27|1213.11
#2023-06-28|1213.73
#2023-06-29|1222.22
#2023-06-30|1236.87
#2023-07-03|1247.78
#2023-07-04|1246.23
#2023-07-05|1234.61
#2023-07-06|1205.24
#2023-07-07|1223.96
#2023-07-10|1230.41
#2023-07-11|1240.87
#2023-07-12|1276.44
#2023-07-13|1296.58
#2023-07-14|1293.77
#2023-07-17|1289.24
#2023-07-18|1296.74
#2023-07-19|1291.38
#2023-07-20|1294.61
#2023-07-21|1295.57
#2023-07-24|1297.05
#2023-07-25|1292.48
#2023-07-26|1293.08
#2023-07-27|1301.21
#2023-07-28|1305.29
#2023-07-31|1312.86
#2023-08-01|1293.28
#2023-08-02|1268.31
#2023-08-03|1259.89
#2023-08-04|1268.25
#2023-08-07|1267.29
#2023-08-08|1227.73
#2023-08-09|1256.35
#2023-08-10|1273.67
#2023-08-11|1259.73
#2023-08-14|1258.41
#2023-08-15|1262.45
#2023-08-16|1246.68
#2023-08-17|1233.61
#2023-08-18|1229.37
#2023-08-21|1237.60
#2023-08-22|1239.70
#2023-08-23|1242.88
#2023-08-24|1238.18
#2023-08-25|1235.79
#2023-08-28|1254.16
#2023-08-29|1270.06
#2023-08-30|1284.39
#2023-08-31|1269.48
#2023-09-01|1261.36
#2023-09-04|1259.24
#2023-09-05|1248.38
#2023-09-06|1226.65
#2023-09-07|1227.90
#2023-09-08|1232.75
#2023-09-11|1250.48
#2023-09-12|1246.11
#2023-09-13|1244.98
#2023-09-14|1256.49
#2023-09-15|1255.79
#2023-09-18|1244.43
#2023-09-19|1256.38
#2023-09-20|1279.13
#2023-09-21|1255.25
#2023-09-22|1248.49
#2023-09-25|1229.46
#2023-09-26|1216.72
#2023-09-27|1204.29
#2023-09-28|1211.90
#2023-09-29|1217.80
#2023-10-02|1184.67
#2023-10-03|1166.79
#2023-10-04|1163.34
#2023-10-05|1170.40
#2023-10-06|1183.82
#2023-10-09|1180.57
#2023-10-10|1210.95
#2023-10-11|1216.13
#2023-10-12|1211.49
#2023-10-13|1194.29
#2023-10-16|1208.38
#2023-10-17|1212.52
#2023-10-18|1201.76
#2023-10-19|1193.08
#2023-10-20|1182.45
#2023-10-23|1194.89
#2023-10-24|1196.87
#2023-10-25|1186.35
#2023-10-26|1182.83
#2023-10-27|1181.10
#2023-10-30|1197.32
#2023-10-31|1205.74
#2023-11-01|1213.64
#2023-11-02|1236.37
#2023-11-03|1253.19
#2023-11-06|1252.97
#2023-11-07|1239.21
#2023-11-08|1241.67
#2023-11-09|1254.74
#2023-11-10|1244.44
#2023-11-13|1265.07
#2023-11-14|1297.70
#2023-11-15|1299.20
#2023-11-16|1293.93
#2023-11-17|1306.82
#2023-11-20|1320.51
#2023-11-21|1304.52
#2023-11-22|1293.26
#2023-11-23|1304.36
#2023-11-24|1315.60
#2023-11-27|1309.47
#2023-11-28|1316.78
#2023-11-29|1322.37
#2023-11-30|1316.72
#2023-12-01|1315.58
#2023-12-04|1313.17
#2023-12-05|1314.28
#2023-12-06|1318.73
#2023-12-07|1309.36
#2023-12-08|1320.61
#2023-12-11|1317.20
#2023-12-12|1318.50
#2023-12-13|1320.29
#2023-12-14|1344.00
#2023-12-15|1331.95
#2023-12-18|1333.85
#2023-12-19|1350.62
#2023-12-20|1350.96
#2023-12-21|1352.52
#2023-12-22|1361.00
#2023-12-25|1361.00
#2023-12-26|1362.73
#2023-12-27|1376.35
#2023-12-28|1371.63
#2023-12-29|1366.19
#2024-01-01|1366.19
#2024-01-02|1364.31
#2024-01-03|1345.25
#2024-01-04|1373.49
#2024-01-05|1379.14
#2024-01-08|1380.42
#2024-01-09|1365.48
#2024-01-10|1371.29
#2024-01-11|1359.38
#2024-01-12|1374.95
#2024-01-15|1370.23
#2024-01-16|1360.00
#2024-01-17|1348.60
#2024-01-18|1356.20
#2024-01-19|1356.77
#2024-01-22|1357.07
#2024-01-23|1346.80
#2024-01-24|1367.65
#2024-01-25|1351.32
#2024-01-26|1367.74
#2024-01-29|1351.51
#2024-01-30|1369.81
#2024-01-31|1377.54
#2024-02-01|1354.97
#2024-02-02|1352.04
#2024-02-05|1356.11
#2024-02-06|1363.16
#2024-02-07|1352.80
#2024-02-08|1351.23
#2024-02-09|1351.33
#2024-02-12|1364.47
#2024-02-13|1347.79
#2024-02-14|1357.17
#2024-02-15|1370.25
#2024-02-16|1369.23
#2024-02-19|1370.88
#2024-02-20|1383.53
#2024-02-21|1394.77
#2024-02-22|1400.50
#2024-02-23|1417.78
#2024-02-26|1416.29
#2024-02-27|1418.47
#2024-02-28|1411.60
#2024-02-29|1410.89
#2024-03-01|1424.97
#2024-03-04|1431.35
#2024-03-05|1446.37
#2024-03-06|1461.17
#2024-03-07|1459.82
#2024-03-08|1464.74
#2024-03-11|1455.73
#2024-03-12|1471.35
#2024-03-13|1489.12
#2024-03-14|1476.70
#2024-03-15|1483.16
#2024-03-18|1481.44
#2024-03-19|1494.19
#2024-03-20|1495.26
#2024-03-21|1495.14
#2024-03-22|1490.58
#2024-03-25|1506.99
#2024-03-26|1512.95
#2024-03-27|1514.00
#2024-03-28|1515.46
#2024-03-29|1515.46
#2024-04-01|1507.67
#2024-04-02|1502.17
#2024-04-03|1524.30
#2024-04-04|1529.60
#2024-04-05|1503.42
#2024-04-08|1518.87
#2024-04-09|1498.01
#2024-04-10|1484.87
#2024-04-11|1460.30
#2024-04-12|1463.08
#2024-04-15|1467.85
#2024-04-16|1445.44
#2024-04-17|1457.72
#2024-04-18|1473.91
#2024-04-19|1484.11
#2024-04-22|1491.18
#2024-04-23|1527.52
#2024-04-24|1516.64
#2024-04-25|1506.36
#2024-04-26|1515.58
#2024-04-29|1522.30
#2024-04-30|1510.36
#2024-05-01|1509.09
#2024-05-02|1515.77
#2024-05-03|1513.95
#2024-05-06|1538.68
#2024-05-07|1559.70
#2024-05-08|1556.17
#2024-05-09|1569.11
#2024-05-10|1587.09
#2024-05-13|1593.16
#2024-05-14|1608.87
#2024-05-15|1624.77
#2024-05-16|1627.62
#2024-05-17|1631.23
#2024-05-20|1621.31
#2024-05-21|1611.79
#2024-05-22|1596.36
#2024-05-23|1596.39
#2024-05-24|1599.20
#2024-05-27|1614.46
#2024-05-28|1614.73
#2024-05-29|1583.99
#2024-05-30|1602.52
#2024-05-31|1609.47
#2024-06-03|1623.34
#2024-06-04|1599.27
#2024-06-05|1601.76
#2024-06-06|1617.92
#2024-06-07|1601.11
#2024-06-10|1582.00
#2024-06-11|1546.06
#2024-06-12|1582.42
#2024-06-13|1538.39
#2024-06-14|1485.02
#2024-06-17|1498.50
#2024-06-18|1525.13
#2024-06-19|1525.55
#2024-06-20|1544.11
#2024-06-21|1520.42
#2024-06-24|1555.65
#2024-06-25|1544.73
#2024-06-26|1536.97
#2024-06-27|1530.78
#2024-06-28|1530.12
#2024-07-01|1563.80
#2024-07-02|1553.72
#2024-07-03|1576.65
#2024-07-04|1589.86
#2024-07-05|1587.47
#2024-07-08|1587.43
#2024-07-09|1576.79
#2024-07-10|1595.80
#2024-07-11|1607.50
#2024-07-12|1623.97
#2024-07-15|1615.81
#2024-07-16|1612.64
#2024-07-17|1623.55
#2024-07-18|1627.53
#2024-07-19|1613.12
#2024-07-22|1632.73
#2024-07-23|1633.11
#2024-07-24|1630.73
#2024-07-25|1619.86
#2024-07-26|1629.00
#2024-07-29|1618.80
#2024-07-30|1633.95
#2024-07-31|1628.25
#2024-08-01|1569.89
#2024-08-02|1545.69
#2024-08-05|1520.08
#2024-08-06|1505.64
#2024-08-07|1545.22
#2024-08-08|1538.36
#2024-08-09|1544.38
#2024-08-12|1554.61
#2024-08-13|1561.24
#2024-08-14|1583.03
#2024-08-15|1575.72
#2024-08-16|1609.15
#2024-08-19|1629.80
#2024-08-20|1624.59
#2024-08-21|1633.68
#2024-08-22|1634.71
#2024-08-23|1662.36
#2024-08-26|1660.78
#2024-08-27|1665.78
#2024-08-28|1667.19
#2024-08-29|1670.83
#2024-08-30|1679.77
#2024-09-02|1679.16
#2024-09-03|1656.06
#2024-09-04|1655.60
#2024-09-05|1661.97
#2024-09-06|1650.04
#2024-09-09|1654.67
#2024-09-10|1635.90
#2024-09-11|1632.46
#2024-09-12|1654.23
#2024-09-13|1666.15
#2024-09-16|1677.19
#2024-09-17|1687.20
#2024-09-18|1681.96
#2024-09-19|1695.37
#2024-09-20|1692.22
#2024-09-23|1678.65
#2024-09-24|1690.52
#2024-09-25|1696.68
#2024-09-26|1723.68
#2024-09-27|1736.60
#2024-09-30|1719.82
#2024-10-01|1689.87
#2024-10-02|1677.16
#2024-10-03|1654.39
#2024-10-04|1669.28
#2024-10-07|1682.86
#2024-10-08|1675.98
#2024-10-09|1680.54
#2024-10-10|1688.38
#2024-10-11|1703.38
#2024-10-14|1714.76
#2024-10-15|1710.00
#2024-10-16|1711.68
#2024-10-17|1721.94
#2024-10-18|1733.26
#2024-10-21|1720.06
#2024-10-22|1699.38
#2024-10-23|1686.76
#2024-10-24|1689.02
#2024-10-25|1695.81
#2024-10-28|1706.47
#2024-10-29|1700.67
#2024-10-30|1692.53
#2024-10-31|1679.39
#2024-11-01|1700.93
#2024-11-04|1705.66
#2024-11-05|1716.97
#2024-11-06|1656.56
#2024-11-07|1660.19
#2024-11-08|1643.47
#2024-11-11|1653.80
#2024-11-12|1611.46
#2024-11-13|1617.16
#2024-11-14|1645.10
#2024-11-15|1635.87
#2024-11-18|1635.72
#2024-11-19|1617.74
#2024-11-20|1605.15
#2024-11-21|1605.03
#2024-11-22|1592.43
#2024-11-25|1594.62
#2024-11-26|1584.66
#2024-11-27|1595.25
#2024-11-28|1601.86
#2024-11-29|1607.80
#2024-12-02|1601.36
#2024-12-03|1626.54
#2024-12-04|1638.59
#2024-12-05|1674.87
#2024-12-06|1672.57
#2024-12-09|1665.00
#2024-12-10|1649.72
#2024-12-11|1658.49
#2024-12-12|1660.11
#2024-12-13|1662.73
#2024-12-16|1667.56
#2024-12-17|1642.95
#2024-12-18|1642.52
#2024-12-19|1603.32
#2024-12-20|1603.77
#2024-12-23|1602.82
#2024-12-24|1603.05
#2024-12-25|1603.05
#2024-12-26|1605.75
#2024-12-27|1625.83
#2024-12-30|1623.36
#2024-12-31|1619.37
#2025-01-01|1619.37
#2025-01-02|1618.93
#2025-01-03|1613.54
#2025-01-06|1656.49
#2025-01-07|1657.72
#2025-01-08|1660.48
#2025-01-09|1672.45
#2025-01-10|1655.41
#2025-01-13|1639.22
#2025-01-14|1671.52
#2025-01-15|1697.57
#2025-01-16|1706.54
#2025-01-17|1725.85
#2025-01-20|1739.54
#2025-01-21|1736.60
#2025-01-22|1728.46
#2025-01-23|1744.32
#2025-01-24|1768.59
#2025-01-27|1763.23
#2025-01-28|1749.96
#2025-01-29|1761.15
#2025-01-30|1771.36
#2025-01-31|1764.70
#2025-02-03|1744.13
#2025-02-04|1766.36
#2025-02-05|1768.79
#2025-02-06|1788.56
#2025-02-07|1784.47
#2025-02-10|1785.17
#2025-02-11|1801.37
#2025-02-12|1801.25
#2025-02-13|1819.64
#2025-02-14|1835.97
#2025-02-17|1849.30
#2025-02-18|1863.30
#2025-02-19|1841.88
#2025-02-20|1840.09
#2025-02-21|1844.92
#2025-02-24|1851.44
#2025-02-25|1875.89
#2025-02-26|1913.11
#2025-02-27|1885.24
#2025-02-28|1882.29
#2025-03-03|1923.67
#2025-03-04|1878.12
#2025-03-05|1966.86
#2025-03-06|1993.18
#2025-03-07|1994.54
#2025-03-10|1966.41
#2025-03-11|1959.63
#2025-03-12|1990.42
#2025-03-13|1966.36
#2025-03-14|2003.74
#2025-03-17|2032.74
#2025-03-18|2065.90
#2025-03-19|2064.59
#2025-03-20|2033.59
#2025-03-21|2023.42
#2025-03-24|2015.07
#2025-03-25|2043.76
#2025-03-26|2030.63
#2025-03-27|2036.80
#2025-03-28|2019.62
#2025-03-31|1982.75
#2025-04-01|2010.74
#2025-04-02|2012.92
#2025-04-03|1942.99
#2025-04-04|1826.70
#2025-04-07|1722.19
#2025-04-08|1761.93
#2025-04-09|1737.16
#2025-04-10|1846.76
#2025-04-11|1860.70
#2025-04-14|1920.86
#2025-04-15|1960.63
#2025-04-16|1986.89
#2025-04-17|1974.46
#2025-04-18|1974.46
#2025-04-21|2000.21
#2025-04-22|2006.97
#2025-04-23|2010.25
#2025-04-24|2026.29
#2025-04-25|2059.16
#2025-04-28|2069.60
#2025-04-29|2094.47
#2025-04-30|2077.47
#2025-05-01|2061.75
#2025-05-02|2114.63
#2025-05-05|2119.34
#2025-05-06|2123.19
#2025-05-07|2109.95
#2025-05-08|2124.73
#2025-05-09|2144.26
#2025-05-12|2136.53
#2025-05-13|2148.38
#2025-05-14|2177.32
#2025-05-15|2177.22
#2025-05-16|2184.03
#2025-05-19|2209.92
#2025-05-20|2233.89
#2025-05-21|2250.15
#2025-05-22|2226.36
#2025-05-23|2202.74
#2025-05-26|2235.96
#2025-05-27|2235.03
#2025-05-28|2232.09
#2025-05-29|2231.15
#2025-05-30|2240.62
#2025-06-02|2258.87
#2025-06-03|2250.64
#2025-06-04|2249.84
#2025-06-05|2274.53
#2025-06-06|2273.80
#2025-06-09|2268.93
#2025-06-10|2244.00
#2025-06-11|2255.70
#2025-06-12|2270.82
#2025-06-13|2241.70
#2025-06-16|2281.63
#2025-06-17|2235.68
#2025-06-18|2234.34
#2025-06-19|2202.15
#2025-06-20|2227.73
#2025-06-23|2212.71
#2025-06-24|2266.03
#2025-06-25|2250.16
#2025-06-26|2267.92
#2025-06-27|2284.63
#2025-06-30|2296.54
#2025-07-01|2289.72
#2025-07-02|2297.81
#2025-07-03|2301.76
#2025-07-04|2291.85
#2025-07-07|2303.36
#2025-07-08|2306.43
#2025-07-09|2356.38
#2025-07-10|2319.65
#2025-07-11|2300.93
#2025-07-14|2310.23
#2025-07-15|2277.11
#2025-07-16|2264.55
#2025-07-17|2279.59
#2025-07-18|2302.73
#2025-07-21|2308.43
#2025-07-22|2317.78
#2025-07-23|2350.19
#2025-07-24|2365.13
#2025-07-25|2362.98
#2025-07-28|2347.05
#2025-07-29|2357.28
#2025-07-30|2387.42
#2025-07-31|2369.17
#2025-08-01|2326.22
#2025-08-04|2382.11
#2025-08-05|2378.98
#2025-08-06|2415.86
#2025-08-07|2434.41
#2025-08-08|2455.75
#2025-08-11|2441.83
#2025-08-12|2472.06
#2025-08-13|2502.72
#2025-08-14|2514.50
#2025-08-15|2525.50
#2025-08-18|2512.85
#2025-08-19|2532.69
#2025-08-20|2524.40
#2025-08-21|2526.52
#2025-08-22|2559.30
#2025-08-25|2548.52
#2025-08-26|2504.51
#2025-08-27|2469.46
#2025-08-28|2491.49
#2025-08-29|2484.86
#2025-09-01|2498.05
#2025-09-02|2441.81
#2025-09-03|2446.04
#2025-09-04|2452.54
#2025-09-05|2448.57
#2025-09-08|2465.42
#2025-09-09|2485.05
#2025-09-10|2492.29
#2025-09-11|2509.41
#2025-09-12|2522.01
#2025-09-15|2559.78
#2025-09-16|2542.16
#2025-09-17|2506.59
#2025-09-18|2502.56
#2025-09-19|2501.84
#2025-09-22|2515.40
#2025-09-23|2510.87
#2025-09-24|2504.09
#2025-09-25|2486.28
#2025-09-26|2520.68
#2025-09-29|2514.08
#2025-09-30|2529.37
#2025-10-01|2548.61
#2025-10-02|2524.70
#2025-10-03|2539.20
#2025-10-06|2528.83
#2025-10-07|2511.70
#2025-10-08|2532.01
#2025-10-09|2515.01
#2025-10-10|2480.08
#2025-10-13|2487.39
#2025-10-14|2497.14
#2025-10-15|2482.60
#2025-10-16|2518.63
#2025-10-17|2475.64
#2025-10-20|2511.82
#2025-10-21|2508.79
#2025-10-22|2487.31
#2025-10-23|2507.90
#2025-10-24|2512.92
#2025-10-27|2546.51
#2025-10-28|2569.72
#2025-10-29|2584.40
#2025-10-30|2566.42
#2025-10-31|2557.13
#2025-11-03|2557.87
#2025-11-04|2550.37
#2025-11-05|2558.00
#2025-11-06|2551.18
#2025-11-07|2551.02
#2025-11-10|2606.49
#2025-11-11|2645.50
#2025-11-12|2669.55
#2025-11-13|2684.06
#2025-11-14|2629.05
#2025-11-17|2618.97
#2025-11-18|2562.07
#2025-11-19|2543.06
#2025-11-20|2560.83
#2025-11-21|2535.09
#2025-11-24|2536.65
#2025-11-25|2569.25
#2025-11-26|2606.47
#2025-11-27|2608.29
#2025-11-28|2617.32
#2025-12-01|2616.54
#2025-12-02|2621.36
#2025-12-03|2619.89
#2025-12-04|2627.03
#2025-12-05|2609.06
#2025-12-08|2614.07
#2025-12-09|2629.20
#2025-12-10|2632.05
#2025-12-11|2674.68
#2025-12-12|2655.06
#2025-12-15|2703.02
#2025-12-16|2696.80
#2025-12-17|2705.18
#2025-12-18|2720.30
#2025-12-19|2734.34
#2025-12-22|2742.10
#2025-12-23|2746.99
#2025-12-24|2747.81
#2025-12-25|2747.81
#2025-12-26|2747.58
#2025-12-29|2733.24
#2025-12-30|2766.28
#2025-12-31|2762.98
#2026-01-01|2762.98
#2026-01-02|2790.69
#2026-01-05|2809.25
#2026-01-06|2799.34
#2026-01-07|2785.74
#2026-01-08|2786.62
#2026-01-09|2779.10
#2026-01-12|2798.45
#2026-01-13|2787.12
#2026-01-14|2801.78
#2026-01-15|2802.86
#2026-01-16|2804.96
#2026-01-19|2792.16
#2026-01-20|2779.77
#2026-01-21|2756.00
#2026-01-22|2802.70
#2026-01-23|2792.21
#2026-01-26|2838.03
#2026-01-27|2888.53
#2026-01-28|2863.68
#2026-01-29|2858.69
#2026-01-30|2882.11
#2026-02-02|2887.25
#2026-02-03|2928.20
#2026-02-04|2928.44
#2026-02-05|2875.97
#2026-02-06|2911.68
#2026-02-09|2994.32
#2026-02-10|2970.44
#2026-02-11|2924.39
#2026-02-12|2906.18
#2026-02-13|2843.11
#2026-02-16|2848.91
#2026-02-17|2865.20
#2026-02-18|2909.40
#2026-02-19|2860.01
#2026-02-20|2913.75
#2026-02-23|2937.21
#2026-02-24|2917.88
#2026-02-25|2961.96
#2026-02-26|2975.33
#2026-02-27|2959.36
#2026-03-02|2876.03
#2026-03-03|2731.96
#2026-03-04|2794.37
#2026-03-05|2733.84
#2026-03-06|2708.93
#2026-03-09|2707.75
#2026-03-10|2795.16
#2026-03-11|2752.08
#2026-03-12|2721.81
#2026-03-13|2699.18
#2026-03-16|2709.84
#2026-03-17|2754.25
#2026-03-18|2744.56
#2026-03-19|2687.26
#2026-03-20|2637.64
#2026-03-23|2665.09
#2026-03-24|2673.16
#2026-03-25|2711.65
#2026-03-26|2680.95
#2026-03-27|2659.46
#2026-03-30|2672.23
#2026-03-31|2715.85