Table Data - NASDAQ Italy Large Mid Cap Total Return Index
| Title | NASDAQ Italy Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQITLMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:55 PM CDT |
| Notes | For more information about this series, see: NQITLMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 736.55 |
| 2001-04-02 | 734.79 |
| 2001-04-03 | 718.05 |
| 2001-04-04 | 739.93 |
| 2001-04-05 | 743.55 |
| 2001-04-06 | 750.00 |
| 2001-04-09 | 756.54 |
| 2001-04-10 | 755.02 |
| 2001-04-11 | 753.53 |
| 2001-04-12 | 765.18 |
| 2001-04-13 | . |
| 2001-04-16 | 757.31 |
| 2001-04-17 | 753.98 |
| 2001-04-18 | 758.26 |
| 2001-04-19 | 767.33 |
| 2001-04-20 | 772.25 |
| 2001-04-23 | 757.34 |
| 2001-04-24 | 765.08 |
| 2001-04-25 | 769.72 |
| 2001-04-26 | 775.52 |
| 2001-04-27 | 775.60 |
| 2001-04-30 | 780.68 |
| 2001-05-01 | 784.82 |
| 2001-05-02 | 786.62 |
| 2001-05-03 | 773.79 |
| 2001-05-04 | 776.52 |
| 2001-05-07 | 777.91 |
| 2001-05-08 | 768.72 |
| 2001-05-09 | 760.36 |
| 2001-05-10 | 766.17 |
| 2001-05-11 | 758.77 |
| 2001-05-14 | 758.74 |
| 2001-05-15 | 758.06 |
| 2001-05-16 | 762.62 |
| 2001-05-17 | 757.91 |
| 2001-05-18 | 757.00 |
| 2001-05-21 | 757.15 |
| 2001-05-22 | 763.71 |
| 2001-05-23 | 755.15 |
| 2001-05-24 | 759.65 |
| 2001-05-25 | 753.46 |
| 2001-05-28 | . |
| 2001-05-29 | 748.97 |
| 2001-05-30 | 738.80 |
| 2001-05-31 | 727.30 |
| 2001-06-01 | 723.02 |
| 2001-06-04 | 722.77 |
| 2001-06-05 | 731.09 |
| 2001-06-06 | 721.94 |
| 2001-06-07 | 733.18 |
| 2001-06-08 | 736.91 |
| 2001-06-11 | 731.35 |
| 2001-06-12 | 724.22 |
| 2001-06-13 | 729.48 |
| 2001-06-14 | 723.81 |
| 2001-06-15 | 723.30 |
| 2001-06-18 | 713.49 |
| 2001-06-19 | 712.71 |
| 2001-06-20 | 701.52 |
| 2001-06-21 | 696.62 |
| 2001-06-22 | 703.41 |
| 2001-06-25 | 713.50 |
| 2001-06-26 | 705.84 |
| 2001-06-27 | 705.09 |
| 2001-06-28 | 703.95 |
| 2001-06-29 | 705.23 |
| 2001-07-02 | 716.61 |
| 2001-07-03 | 709.95 |
| 2001-07-04 | . |
| 2001-07-05 | 698.38 |
| 2001-07-06 | 692.47 |
| 2001-07-09 | 693.81 |
| 2001-07-10 | 694.31 |
| 2001-07-11 | 691.17 |
| 2001-07-12 | 686.11 |
| 2001-07-13 | 691.65 |
| 2001-07-16 | 692.62 |
| 2001-07-17 | 677.49 |
| 2001-07-18 | 683.48 |
| 2001-07-19 | 690.32 |
| 2001-07-20 | 689.88 |
| 2001-07-23 | 688.80 |
| 2001-07-24 | 691.69 |
| 2001-07-25 | 691.38 |
| 2001-07-26 | 693.81 |
| 2001-07-27 | 702.13 |
| 2001-07-30 | 708.66 |
| 2001-07-31 | 713.26 |
| 2001-08-01 | 726.52 |
| 2001-08-02 | 722.39 |
| 2001-08-03 | 722.28 |
| 2001-08-06 | 724.46 |
| 2001-08-07 | 723.14 |
| 2001-08-08 | 720.30 |
| 2001-08-09 | 722.84 |
| 2001-08-10 | 718.57 |
| 2001-08-13 | 726.16 |
| 2001-08-14 | 729.59 |
| 2001-08-15 | 740.73 |
| 2001-08-16 | 732.87 |
| 2001-08-17 | 722.83 |
| 2001-08-20 | 720.76 |
| 2001-08-21 | 723.67 |
| 2001-08-22 | 733.87 |
| 2001-08-23 | 731.17 |
| 2001-08-24 | 743.45 |
| 2001-08-27 | 738.18 |
| 2001-08-28 | 731.31 |
| 2001-08-29 | 731.59 |
| 2001-08-30 | 716.86 |
| 2001-08-31 | 713.48 |
| 2001-09-03 | . |
| 2001-09-04 | 695.39 |
| 2001-09-05 | 675.57 |
| 2001-09-06 | 652.02 |
| 2001-09-07 | 657.33 |
| 2001-09-10 | 649.01 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 586.84 |
| 2001-09-18 | 576.15 |
| 2001-09-19 | 563.13 |
| 2001-09-20 | 533.16 |
| 2001-09-21 | 498.31 |
| 2001-09-24 | 531.28 |
| 2001-09-25 | 547.39 |
| 2001-09-26 | 557.57 |
| 2001-09-27 | 566.99 |
| 2001-09-28 | 590.41 |
| 2001-10-01 | 577.75 |
| 2001-10-02 | 584.13 |
| 2001-10-03 | 593.29 |
| 2001-10-04 | 609.11 |
| 2001-10-05 | 594.96 |
| 2001-10-08 | 606.54 |
| 2001-10-09 | 599.44 |
| 2001-10-10 | 616.27 |
| 2001-10-11 | 627.21 |
| 2001-10-12 | 620.35 |
| 2001-10-15 | 608.37 |
| 2001-10-16 | 616.32 |
| 2001-10-17 | 629.51 |
| 2001-10-18 | 617.65 |
| 2001-10-19 | 600.06 |
| 2001-10-22 | 610.52 |
| 2001-10-23 | 626.25 |
| 2001-10-24 | 630.57 |
| 2001-10-25 | 617.17 |
| 2001-10-26 | 631.28 |
| 2001-10-29 | 629.47 |
| 2001-10-30 | 607.55 |
| 2001-10-31 | 610.93 |
| 2001-11-01 | 617.21 |
| 2001-11-02 | 614.03 |
| 2001-11-05 | 621.65 |
| 2001-11-06 | 612.03 |
| 2001-11-07 | 622.20 |
| 2001-11-08 | 629.66 |
| 2001-11-09 | 624.59 |
| 2001-11-12 | 608.27 |
| 2001-11-13 | 618.81 |
| 2001-11-14 | 618.51 |
| 2001-11-15 | 622.88 |
| 2001-11-16 | 635.18 |
| 2001-11-19 | 643.23 |
| 2001-11-20 | 634.41 |
| 2001-11-21 | 630.23 |
| 2001-11-22 | . |
| 2001-11-23 | 638.47 |
| 2001-11-26 | 635.60 |
| 2001-11-27 | 626.19 |
| 2001-11-28 | 628.35 |
| 2001-11-29 | 629.08 |
| 2001-11-30 | 635.01 |
| 2001-12-03 | 626.07 |
| 2001-12-04 | 632.78 |
| 2001-12-05 | 655.83 |
| 2001-12-06 | 658.96 |
| 2001-12-07 | 652.14 |
| 2001-12-10 | 633.60 |
| 2001-12-11 | 634.18 |
| 2001-12-12 | 631.04 |
| 2001-12-13 | 618.59 |
| 2001-12-14 | 622.39 |
| 2001-12-17 | 643.28 |
| 2001-12-18 | 636.40 |
| 2001-12-19 | 628.85 |
| 2001-12-20 | 620.58 |
| 2001-12-21 | 626.87 |
| 2001-12-24 | 620.58 |
| 2001-12-25 | . |
| 2001-12-26 | 621.15 |
| 2001-12-27 | 638.27 |
| 2001-12-28 | 637.21 |
| 2001-12-31 | 643.42 |
| 2002-01-01 | . |
| 2002-01-02 | 646.62 |
| 2002-01-03 | 659.62 |
| 2002-01-04 | 650.88 |
| 2002-01-07 | 645.35 |
| 2002-01-08 | 645.51 |
| 2002-01-09 | 650.53 |
| 2002-01-10 | 641.38 |
| 2002-01-11 | 645.30 |
| 2002-01-14 | 634.80 |
| 2002-01-15 | 641.90 |
| 2002-01-16 | 627.41 |
| 2002-01-17 | 631.56 |
| 2002-01-18 | 636.59 |
| 2002-01-21 | . |
| 2002-01-22 | 633.38 |
| 2002-01-23 | 638.22 |
| 2002-01-24 | 638.17 |
| 2002-01-25 | 631.91 |
| 2002-01-28 | 635.44 |
| 2002-01-29 | 633.98 |
| 2002-01-30 | 630.70 |
| 2002-01-31 | 633.54 |
| 2002-02-01 | 632.92 |
| 2002-02-04 | 626.59 |
| 2002-02-05 | 619.00 |
| 2002-02-06 | 612.39 |
| 2002-02-07 | 617.00 |
| 2002-02-08 | 619.71 |
| 2002-02-11 | 622.11 |
| 2002-02-12 | 620.41 |
| 2002-02-13 | 626.63 |
| 2002-02-14 | 629.31 |
| 2002-02-15 | 625.74 |
| 2002-02-18 | . |
| 2002-02-19 | 611.83 |
| 2002-02-20 | 608.44 |
| 2002-02-21 | 610.50 |
| 2002-02-22 | 607.60 |
| 2002-02-25 | 613.39 |
| 2002-02-26 | 615.51 |
| 2002-02-27 | 630.31 |
| 2002-02-28 | 630.19 |
| 2002-03-01 | 635.84 |
| 2002-03-04 | 653.41 |
| 2002-03-05 | 653.44 |
| 2002-03-06 | 660.49 |
| 2002-03-07 | 662.19 |
| 2002-03-08 | 666.65 |
| 2002-03-11 | 665.19 |
| 2002-03-12 | 657.82 |
| 2002-03-13 | 664.15 |
| 2002-03-14 | 672.71 |
| 2002-03-15 | 676.00 |
| 2002-03-18 | 673.42 |
| 2002-03-19 | 680.92 |
| 2002-03-20 | 673.86 |
| 2002-03-21 | 671.57 |
| 2002-03-22 | 672.05 |
| 2002-03-25 | 662.55 |
| 2002-03-26 | 668.70 |
| 2002-03-27 | 665.53 |
| 2002-03-28 | 679.39 |
| 2002-03-29 | . |
| 2002-04-01 | 685.00 |
| 2002-04-02 | 686.32 |
| 2002-04-03 | 687.68 |
| 2002-04-04 | 680.83 |
| 2002-04-05 | 677.68 |
| 2002-04-08 | 659.74 |
| 2002-04-09 | 666.43 |
| 2002-04-10 | 676.28 |
| 2002-04-11 | 670.68 |
| 2002-04-12 | 672.05 |
| 2002-04-15 | 674.21 |
| 2002-04-16 | 692.29 |
| 2002-04-17 | 694.59 |
| 2002-04-18 | 693.07 |
| 2002-04-19 | 694.00 |
| 2002-04-22 | 689.91 |
| 2002-04-23 | 693.09 |
| 2002-04-24 | 696.63 |
| 2002-04-25 | 693.05 |
| 2002-04-26 | 689.88 |
| 2002-04-29 | 689.87 |
| 2002-04-30 | 689.52 |
| 2002-05-01 | 693.42 |
| 2002-05-02 | 682.08 |
| 2002-05-03 | 682.64 |
| 2002-05-06 | 683.74 |
| 2002-05-07 | 675.35 |
| 2002-05-08 | 682.04 |
| 2002-05-09 | 671.93 |
| 2002-05-10 | 669.05 |
| 2002-05-13 | 675.42 |
| 2002-05-14 | 680.43 |
| 2002-05-15 | 685.16 |
| 2002-05-16 | 687.59 |
| 2002-05-17 | 692.85 |
| 2002-05-20 | 687.66 |
| 2002-05-21 | 685.31 |
| 2002-05-22 | 684.96 |
| 2002-05-23 | 683.06 |
| 2002-05-24 | 679.76 |
| 2002-05-27 | . |
| 2002-05-28 | 684.76 |
| 2002-05-29 | 685.47 |
| 2002-05-30 | 680.84 |
| 2002-05-31 | 676.01 |
| 2002-06-03 | 671.03 |
| 2002-06-04 | 659.95 |
| 2002-06-05 | 655.18 |
| 2002-06-06 | 657.02 |
| 2002-06-07 | 650.36 |
| 2002-06-10 | 654.18 |
| 2002-06-11 | 667.48 |
| 2002-06-12 | 659.31 |
| 2002-06-13 | 648.25 |
| 2002-06-14 | 639.56 |
| 2002-06-17 | 657.51 |
| 2002-06-18 | 661.86 |
| 2002-06-19 | 661.97 |
| 2002-06-20 | 655.09 |
| 2002-06-21 | 654.91 |
| 2002-06-24 | 650.28 |
| 2002-06-25 | 655.20 |
| 2002-06-26 | 662.49 |
| 2002-06-27 | 660.03 |
| 2002-06-28 | 681.45 |
| 2002-07-01 | 684.05 |
| 2002-07-02 | 664.30 |
| 2002-07-03 | 647.93 |
| 2002-07-04 | . |
| 2002-07-05 | 669.76 |
| 2002-07-08 | 676.55 |
| 2002-07-09 | 678.98 |
| 2002-07-10 | 660.70 |
| 2002-07-11 | 641.00 |
| 2002-07-12 | 633.92 |
| 2002-07-15 | 616.00 |
| 2002-07-16 | 617.94 |
| 2002-07-17 | 626.42 |
| 2002-07-18 | 638.95 |
| 2002-07-19 | 615.56 |
| 2002-07-22 | 584.05 |
| 2002-07-23 | 568.97 |
| 2002-07-24 | 562.17 |
| 2002-07-25 | 572.26 |
| 2002-07-26 | 568.40 |
| 2002-07-29 | 589.21 |
| 2002-07-30 | 598.97 |
| 2002-07-31 | 598.71 |
| 2002-08-01 | 581.12 |
| 2002-08-02 | 578.52 |
| 2002-08-05 | 569.27 |
| 2002-08-06 | 577.13 |
| 2002-08-07 | 575.99 |
| 2002-08-08 | 592.42 |
| 2002-08-09 | 603.55 |
| 2002-08-12 | 597.37 |
| 2002-08-13 | 603.03 |
| 2002-08-14 | 590.12 |
| 2002-08-15 | 585.70 |
| 2002-08-16 | 609.31 |
| 2002-08-19 | 624.36 |
| 2002-08-20 | 615.34 |
| 2002-08-21 | 623.54 |
| 2002-08-22 | 624.77 |
| 2002-08-23 | 618.40 |
| 2002-08-26 | 616.71 |
| 2002-08-27 | 635.21 |
| 2002-08-28 | 612.68 |
| 2002-08-29 | 601.16 |
| 2002-08-30 | 603.48 |
| 2002-09-02 | . |
| 2002-09-03 | 584.35 |
| 2002-09-04 | 592.81 |
| 2002-09-05 | 586.74 |
| 2002-09-06 | 597.00 |
| 2002-09-09 | 583.92 |
| 2002-09-10 | 596.08 |
| 2002-09-11 | 604.76 |
| 2002-09-12 | 587.11 |
| 2002-09-13 | 579.92 |
| 2002-09-16 | 575.06 |
| 2002-09-17 | 567.29 |
| 2002-09-18 | 556.85 |
| 2002-09-19 | 550.02 |
| 2002-09-20 | 540.55 |
| 2002-09-23 | 511.66 |
| 2002-09-24 | 510.51 |
| 2002-09-25 | 519.26 |
| 2002-09-26 | 532.44 |
| 2002-09-27 | 530.14 |
| 2002-09-30 | 513.86 |
| 2002-10-01 | 514.35 |
| 2002-10-02 | 524.57 |
| 2002-10-03 | 521.50 |
| 2002-10-04 | 503.55 |
| 2002-10-07 | 500.52 |
| 2002-10-08 | 486.21 |
| 2002-10-09 | 485.48 |
| 2002-10-10 | 497.10 |
| 2002-10-11 | 516.36 |
| 2002-10-14 | 513.34 |
| 2002-10-15 | 545.89 |
| 2002-10-16 | 538.26 |
| 2002-10-17 | 544.51 |
| 2002-10-18 | 541.29 |
| 2002-10-21 | 544.65 |
| 2002-10-22 | 538.44 |
| 2002-10-23 | 527.71 |
| 2002-10-24 | 539.91 |
| 2002-10-25 | 536.29 |
| 2002-10-28 | 542.86 |
| 2002-10-29 | 526.83 |
| 2002-10-30 | 544.88 |
| 2002-10-31 | 556.69 |
| 2002-11-01 | 554.00 |
| 2002-11-04 | 576.09 |
| 2002-11-05 | 580.49 |
| 2002-11-06 | 574.17 |
| 2002-11-07 | 561.85 |
| 2002-11-08 | 560.71 |
| 2002-11-11 | 555.94 |
| 2002-11-12 | 563.81 |
| 2002-11-13 | 560.76 |
| 2002-11-14 | 571.86 |
| 2002-11-15 | 573.03 |
| 2002-11-18 | 583.84 |
| 2002-11-19 | 584.74 |
| 2002-11-20 | 580.42 |
| 2002-11-21 | 595.66 |
| 2002-11-22 | 597.37 |
| 2002-11-25 | 596.43 |
| 2002-11-26 | 589.32 |
| 2002-11-27 | 604.72 |
| 2002-11-28 | . |
| 2002-11-29 | 611.83 |
| 2002-12-02 | 610.16 |
| 2002-12-03 | 594.33 |
| 2002-12-04 | 596.07 |
| 2002-12-05 | 586.85 |
| 2002-12-06 | 589.53 |
| 2002-12-09 | 577.58 |
| 2002-12-10 | 586.80 |
| 2002-12-11 | 593.00 |
| 2002-12-12 | 589.23 |
| 2002-12-13 | 584.33 |
| 2002-12-16 | 601.00 |
| 2002-12-17 | 602.92 |
| 2002-12-18 | 588.78 |
| 2002-12-19 | 585.52 |
| 2002-12-20 | 597.93 |
| 2002-12-23 | 599.74 |
| 2002-12-24 | 602.25 |
| 2002-12-25 | . |
| 2002-12-26 | 603.77 |
| 2002-12-27 | 594.08 |
| 2002-12-30 | 602.13 |
| 2002-12-31 | 603.95 |
| 2003-01-01 | . |
| 2003-01-02 | 619.97 |
| 2003-01-03 | 624.56 |
| 2003-01-06 | 634.50 |
| 2003-01-07 | 622.76 |
| 2003-01-08 | 611.32 |
| 2003-01-09 | 625.20 |
| 2003-01-10 | 625.64 |
| 2003-01-13 | 626.71 |
| 2003-01-14 | 630.41 |
| 2003-01-15 | 624.78 |
| 2003-01-16 | 624.95 |
| 2003-01-17 | 611.73 |
| 2003-01-20 | . |
| 2003-01-21 | 596.56 |
| 2003-01-22 | 588.52 |
| 2003-01-23 | 591.31 |
| 2003-01-24 | 588.99 |
| 2003-01-27 | 578.24 |
| 2003-01-28 | 577.66 |
| 2003-01-29 | 585.40 |
| 2003-01-30 | 588.20 |
| 2003-01-31 | 590.69 |
| 2003-02-03 | 594.95 |
| 2003-02-04 | 587.27 |
| 2003-02-05 | 594.77 |
| 2003-02-06 | 588.10 |
| 2003-02-07 | 586.30 |
| 2003-02-10 | 581.30 |
| 2003-02-11 | 592.68 |
| 2003-02-12 | 587.72 |
| 2003-02-13 | 591.34 |
| 2003-02-14 | 599.93 |
| 2003-02-17 | . |
| 2003-02-18 | 610.44 |
| 2003-02-19 | 601.81 |
| 2003-02-20 | 605.59 |
| 2003-02-21 | 615.00 |
| 2003-02-24 | 615.70 |
| 2003-02-25 | 601.18 |
| 2003-02-26 | 600.96 |
| 2003-02-27 | 612.30 |
| 2003-02-28 | 618.67 |
| 2003-03-03 | 614.15 |
| 2003-03-04 | 609.48 |
| 2003-03-05 | 606.79 |
| 2003-03-06 | 592.50 |
| 2003-03-07 | 586.93 |
| 2003-03-10 | 575.38 |
| 2003-03-11 | 574.75 |
| 2003-03-12 | 561.59 |
| 2003-03-13 | 572.70 |
| 2003-03-14 | 585.13 |
| 2003-03-17 | 596.63 |
| 2003-03-18 | 587.09 |
| 2003-03-19 | 591.36 |
| 2003-03-20 | 582.98 |
| 2003-03-21 | 595.86 |
| 2003-03-24 | 583.99 |
| 2003-03-25 | 595.79 |
| 2003-03-26 | 592.79 |
| 2003-03-27 | 587.55 |
| 2003-03-28 | 592.51 |
| 2003-03-31 | 584.31 |
| 2003-04-01 | 588.54 |
| 2003-04-02 | 597.85 |
| 2003-04-03 | 601.62 |
| 2003-04-04 | 599.06 |
| 2003-04-07 | 610.12 |
| 2003-04-08 | 610.51 |
| 2003-04-09 | 608.84 |
| 2003-04-10 | 608.24 |
| 2003-04-11 | 607.10 |
| 2003-04-14 | 610.89 |
| 2003-04-15 | 615.71 |
| 2003-04-16 | 618.04 |
| 2003-04-17 | 628.00 |
| 2003-04-18 | . |
| 2003-04-21 | 625.30 |
| 2003-04-22 | 635.05 |
| 2003-04-23 | 639.32 |
| 2003-04-24 | 638.64 |
| 2003-04-25 | 626.73 |
| 2003-04-28 | 640.60 |
| 2003-04-29 | 640.25 |
| 2003-04-30 | 648.72 |
| 2003-05-01 | 654.68 |
| 2003-05-02 | 653.31 |
| 2003-05-05 | 663.75 |
| 2003-05-06 | 676.86 |
| 2003-05-07 | 677.68 |
| 2003-05-08 | 673.24 |
| 2003-05-09 | 678.72 |
| 2003-05-12 | 681.06 |
| 2003-05-13 | 677.10 |
| 2003-05-14 | 676.99 |
| 2003-05-15 | 682.73 |
| 2003-05-16 | 690.09 |
| 2003-05-19 | 683.49 |
| 2003-05-20 | 681.53 |
| 2003-05-21 | 679.46 |
| 2003-05-22 | 690.45 |
| 2003-05-23 | 698.94 |
| 2003-05-26 | . |
| 2003-05-27 | 712.56 |
| 2003-05-28 | 716.20 |
| 2003-05-29 | 725.32 |
| 2003-05-30 | 726.31 |
| 2003-06-02 | 729.21 |
| 2003-06-03 | 723.04 |
| 2003-06-04 | 724.89 |
| 2003-06-05 | 733.25 |
| 2003-06-06 | 730.68 |
| 2003-06-09 | 726.56 |
| 2003-06-10 | 726.46 |
| 2003-06-11 | 735.35 |
| 2003-06-12 | 736.34 |
| 2003-06-13 | 735.52 |
| 2003-06-16 | 749.08 |
| 2003-06-17 | 748.12 |
| 2003-06-18 | 746.94 |
| 2003-06-19 | 737.84 |
| 2003-06-20 | 740.18 |
| 2003-06-23 | 725.70 |
| 2003-06-24 | 728.13 |
| 2003-06-25 | 735.87 |
| 2003-06-26 | 722.55 |
| 2003-06-27 | 719.14 |
| 2003-06-30 | 711.48 |
| 2003-07-01 | 704.71 |
| 2003-07-02 | 707.64 |
| 2003-07-03 | 705.07 |
| 2003-07-04 | . |
| 2003-07-07 | 715.71 |
| 2003-07-08 | 713.61 |
| 2003-07-09 | 710.40 |
| 2003-07-10 | 706.68 |
| 2003-07-11 | 710.08 |
| 2003-07-14 | 716.35 |
| 2003-07-15 | 712.86 |
| 2003-07-16 | 708.08 |
| 2003-07-17 | 702.06 |
| 2003-07-18 | 707.51 |
| 2003-07-21 | 707.06 |
| 2003-07-22 | 712.16 |
| 2003-07-23 | 716.09 |
| 2003-07-24 | 727.42 |
| 2003-07-25 | 726.44 |
| 2003-07-28 | 729.38 |
| 2003-07-29 | 724.93 |
| 2003-07-30 | 718.86 |
| 2003-07-31 | 715.94 |
| 2003-08-01 | 709.83 |
| 2003-08-04 | 709.86 |
| 2003-08-05 | 713.26 |
| 2003-08-06 | 707.11 |
| 2003-08-07 | 710.85 |
| 2003-08-08 | 711.14 |
| 2003-08-11 | 716.65 |
| 2003-08-12 | 718.77 |
| 2003-08-13 | 719.63 |
| 2003-08-14 | 726.10 |
| 2003-08-15 | 725.59 |
| 2003-08-18 | 723.99 |
| 2003-08-19 | 719.62 |
| 2003-08-20 | 717.61 |
| 2003-08-21 | 707.80 |
| 2003-08-22 | 703.66 |
| 2003-08-25 | 699.28 |
| 2003-08-26 | 693.86 |
| 2003-08-27 | 698.94 |
| 2003-08-28 | 702.45 |
| 2003-08-29 | 703.53 |
| 2003-09-01 | . |
| 2003-09-02 | 700.70 |
| 2003-09-03 | 704.94 |
| 2003-09-04 | 711.85 |
| 2003-09-05 | 721.83 |
| 2003-09-08 | 733.16 |
| 2003-09-09 | 730.08 |
| 2003-09-10 | 722.34 |
| 2003-09-11 | 723.29 |
| 2003-09-12 | 726.70 |
| 2003-09-15 | 724.60 |
| 2003-09-16 | 723.02 |
| 2003-09-17 | 725.53 |
| 2003-09-18 | 734.02 |
| 2003-09-19 | 738.59 |
| 2003-09-22 | 731.31 |
| 2003-09-23 | 729.13 |
| 2003-09-24 | 728.79 |
| 2003-09-25 | 726.28 |
| 2003-09-26 | 718.01 |
| 2003-09-29 | 721.37 |
| 2003-09-30 | 718.30 |
| 2003-10-01 | 731.72 |
| 2003-10-02 | 729.32 |
| 2003-10-03 | 739.26 |
| 2003-10-06 | 737.51 |
| 2003-10-07 | 742.64 |
| 2003-10-08 | 746.24 |
| 2003-10-09 | 751.44 |
| 2003-10-10 | 751.89 |
| 2003-10-13 | 749.99 |
| 2003-10-14 | 750.27 |
| 2003-10-15 | 754.80 |
| 2003-10-16 | 757.76 |
| 2003-10-17 | 750.89 |
| 2003-10-20 | 753.01 |
| 2003-10-21 | 757.37 |
| 2003-10-22 | 753.27 |
| 2003-10-23 | 744.90 |
| 2003-10-24 | 747.71 |
| 2003-10-27 | 749.02 |
| 2003-10-28 | 748.64 |
| 2003-10-29 | 751.57 |
| 2003-10-30 | 755.50 |
| 2003-10-31 | 752.59 |
| 2003-11-03 | 752.36 |
| 2003-11-04 | 755.05 |
| 2003-11-05 | 749.30 |
| 2003-11-06 | 750.23 |
| 2003-11-07 | 761.71 |
| 2003-11-10 | 761.76 |
| 2003-11-11 | 756.49 |
| 2003-11-12 | 767.31 |
| 2003-11-13 | 776.35 |
| 2003-11-14 | 783.01 |
| 2003-11-17 | 773.02 |
| 2003-11-18 | 782.53 |
| 2003-11-19 | 779.29 |
| 2003-11-20 | 775.40 |
| 2003-11-21 | 777.00 |
| 2003-11-24 | 779.43 |
| 2003-11-25 | 783.40 |
| 2003-11-26 | 791.68 |
| 2003-11-27 | . |
| 2003-11-28 | 803.71 |
| 2003-12-01 | 811.55 |
| 2003-12-02 | 817.85 |
| 2003-12-03 | 823.59 |
| 2003-12-04 | 823.77 |
| 2003-12-05 | 824.34 |
| 2003-12-08 | 825.06 |
| 2003-12-09 | 824.98 |
| 2003-12-10 | 822.17 |
| 2003-12-11 | 822.23 |
| 2003-12-12 | 827.67 |
| 2003-12-15 | 834.38 |
| 2003-12-16 | 834.15 |
| 2003-12-17 | 838.27 |
| 2003-12-18 | 843.40 |
| 2003-12-19 | 836.95 |
| 2003-12-22 | 828.64 |
| 2003-12-23 | 829.49 |
| 2003-12-24 | 831.83 |
| 2003-12-25 | . |
| 2003-12-26 | 831.50 |
| 2003-12-29 | 837.63 |
| 2003-12-30 | 836.45 |
| 2003-12-31 | 841.99 |
| 2004-01-01 | . |
| 2004-01-02 | 856.20 |
| 2004-01-05 | 866.16 |
| 2004-01-06 | 875.10 |
| 2004-01-07 | 857.14 |
| 2004-01-08 | 867.98 |
| 2004-01-09 | 872.32 |
| 2004-01-12 | 871.04 |
| 2004-01-13 | 867.71 |
| 2004-01-14 | 866.84 |
| 2004-01-15 | 862.06 |
| 2004-01-16 | 852.85 |
| 2004-01-19 | . |
| 2004-01-20 | 870.01 |
| 2004-01-21 | 877.21 |
| 2004-01-22 | 881.18 |
| 2004-01-23 | 878.98 |
| 2004-01-26 | 870.46 |
| 2004-01-27 | 875.95 |
| 2004-01-28 | 877.96 |
| 2004-01-29 | 854.36 |
| 2004-01-30 | 850.91 |
| 2004-02-02 | 854.91 |
| 2004-02-03 | 859.43 |
| 2004-02-04 | 857.13 |
| 2004-02-05 | 856.76 |
| 2004-02-06 | 864.98 |
| 2004-02-09 | 871.04 |
| 2004-02-10 | 872.68 |
| 2004-02-11 | 873.50 |
| 2004-02-12 | 883.40 |
| 2004-02-13 | 873.27 |
| 2004-02-16 | . |
| 2004-02-17 | 884.66 |
| 2004-02-18 | 886.87 |
| 2004-02-19 | 882.24 |
| 2004-02-20 | 868.62 |
| 2004-02-23 | 871.82 |
| 2004-02-24 | 874.19 |
| 2004-02-25 | 867.36 |
| 2004-02-26 | 862.19 |
| 2004-02-27 | 865.53 |
| 2004-03-01 | 875.58 |
| 2004-03-02 | 867.27 |
| 2004-03-03 | 853.88 |
| 2004-03-04 | 860.37 |
| 2004-03-05 | 877.63 |
| 2004-03-08 | 875.46 |
| 2004-03-09 | 877.74 |
| 2004-03-10 | 866.53 |
| 2004-03-11 | 848.89 |
| 2004-03-12 | 841.01 |
| 2004-03-15 | 824.27 |
| 2004-03-16 | 833.94 |
| 2004-03-17 | 830.25 |
| 2004-03-18 | 833.10 |
| 2004-03-19 | 832.84 |
| 2004-03-22 | 824.16 |
| 2004-03-23 | 818.16 |
| 2004-03-24 | 813.40 |
| 2004-03-25 | 818.31 |
| 2004-03-26 | 816.50 |
| 2004-03-29 | 831.04 |
| 2004-03-30 | 832.31 |
| 2004-03-31 | 838.88 |
| 2004-04-01 | 851.98 |
| 2004-04-02 | 850.47 |
| 2004-04-05 | 846.69 |
| 2004-04-06 | 846.23 |
| 2004-04-07 | 849.18 |
| 2004-04-08 | 848.83 |
| 2004-04-09 | . |
| 2004-04-12 | 846.45 |
| 2004-04-13 | 848.21 |
| 2004-04-14 | 843.60 |
| 2004-04-15 | 843.24 |
| 2004-04-16 | 855.23 |
| 2004-04-19 | 855.94 |
| 2004-04-20 | 852.65 |
| 2004-04-21 | 843.90 |
| 2004-04-22 | 846.99 |
| 2004-04-23 | 845.85 |
| 2004-04-26 | 849.39 |
| 2004-04-27 | 852.83 |
| 2004-04-28 | 840.98 |
| 2004-04-29 | 842.80 |
| 2004-04-30 | 844.06 |
| 2004-05-03 | 848.50 |
| 2004-05-04 | 855.87 |
| 2004-05-05 | 863.89 |
| 2004-05-06 | 843.36 |
| 2004-05-07 | 829.00 |
| 2004-05-10 | 808.27 |
| 2004-05-11 | 814.95 |
| 2004-05-12 | 811.61 |
| 2004-05-13 | 815.53 |
| 2004-05-14 | 813.59 |
| 2004-05-17 | 814.51 |
| 2004-05-18 | 814.71 |
| 2004-05-19 | 832.57 |
| 2004-05-20 | 822.43 |
| 2004-05-21 | 826.58 |
| 2004-05-24 | 831.68 |
| 2004-05-25 | 838.86 |
| 2004-05-26 | 846.90 |
| 2004-05-27 | 861.51 |
| 2004-05-28 | 856.96 |
| 2004-05-31 | . |
| 2004-06-01 | 855.42 |
| 2004-06-02 | 862.86 |
| 2004-06-03 | 859.55 |
| 2004-06-04 | 865.70 |
| 2004-06-07 | 876.58 |
| 2004-06-08 | 876.77 |
| 2004-06-09 | 862.95 |
| 2004-06-10 | 867.80 |
| 2004-06-11 | . |
| 2004-06-14 | 861.74 |
| 2004-06-15 | 871.16 |
| 2004-06-16 | 869.10 |
| 2004-06-17 | 873.06 |
| 2004-06-18 | 879.90 |
| 2004-06-21 | 880.83 |
| 2004-06-22 | 876.01 |
| 2004-06-23 | 879.92 |
| 2004-06-24 | 889.16 |
| 2004-06-25 | 886.93 |
| 2004-06-28 | 893.56 |
| 2004-06-29 | 885.93 |
| 2004-06-30 | 885.83 |
| 2004-07-01 | 879.61 |
| 2004-07-02 | 889.88 |
| 2004-07-05 | . |
| 2004-07-06 | 885.74 |
| 2004-07-07 | 891.52 |
| 2004-07-08 | 897.94 |
| 2004-07-09 | 900.06 |
| 2004-07-12 | 894.61 |
| 2004-07-13 | 889.94 |
| 2004-07-14 | 890.43 |
| 2004-07-15 | 882.22 |
| 2004-07-16 | 888.87 |
| 2004-07-19 | 884.02 |
| 2004-07-20 | 882.58 |
| 2004-07-21 | 873.57 |
| 2004-07-22 | 866.80 |
| 2004-07-23 | 855.25 |
| 2004-07-26 | 850.94 |
| 2004-07-27 | 849.29 |
| 2004-07-28 | 846.45 |
| 2004-07-29 | 858.57 |
| 2004-07-30 | 861.61 |
| 2004-08-02 | 859.17 |
| 2004-08-03 | 863.65 |
| 2004-08-04 | 854.76 |
| 2004-08-05 | 848.79 |
| 2004-08-06 | 850.12 |
| 2004-08-09 | 843.19 |
| 2004-08-10 | 851.52 |
| 2004-08-11 | 836.26 |
| 2004-08-12 | 836.52 |
| 2004-08-13 | 843.74 |
| 2004-08-16 | 850.49 |
| 2004-08-17 | 849.31 |
| 2004-08-18 | 848.60 |
| 2004-08-19 | 853.50 |
| 2004-08-20 | 848.66 |
| 2004-08-23 | 848.89 |
| 2004-08-24 | 842.90 |
| 2004-08-25 | 844.70 |
| 2004-08-26 | 847.08 |
| 2004-08-27 | 848.07 |
| 2004-08-30 | 846.54 |
| 2004-08-31 | 851.56 |
| 2004-09-01 | 860.89 |
| 2004-09-02 | 866.67 |
| 2004-09-03 | 866.22 |
| 2004-09-06 | . |
| 2004-09-07 | 867.22 |
| 2004-09-08 | 869.29 |
| 2004-09-09 | 869.53 |
| 2004-09-10 | 881.70 |
| 2004-09-13 | 885.35 |
| 2004-09-14 | 885.93 |
| 2004-09-15 | 875.63 |
| 2004-09-16 | 876.80 |
| 2004-09-17 | 884.05 |
| 2004-09-20 | 881.94 |
| 2004-09-21 | 896.06 |
| 2004-09-22 | 891.59 |
| 2004-09-23 | 894.50 |
| 2004-09-24 | 894.64 |
| 2004-09-27 | 893.14 |
| 2004-09-28 | 899.60 |
| 2004-09-29 | 902.05 |
| 2004-09-30 | 903.03 |
| 2004-10-01 | 917.45 |
| 2004-10-04 | 911.52 |
| 2004-10-05 | 918.11 |
| 2004-10-06 | 916.56 |
| 2004-10-07 | 918.24 |
| 2004-10-08 | 925.64 |
| 2004-10-11 | 922.59 |
| 2004-10-12 | 911.10 |
| 2004-10-13 | 909.65 |
| 2004-10-14 | 916.24 |
| 2004-10-15 | 922.04 |
| 2004-10-18 | 928.11 |
| 2004-10-19 | 934.08 |
| 2004-10-20 | 935.78 |
| 2004-10-21 | 941.40 |
| 2004-10-22 | 945.88 |
| 2004-10-25 | 947.63 |
| 2004-10-26 | 947.33 |
| 2004-10-27 | 956.40 |
| 2004-10-28 | 960.20 |
| 2004-10-29 | 957.72 |
| 2004-11-01 | 968.56 |
| 2004-11-02 | 968.92 |
| 2004-11-03 | 979.70 |
| 2004-11-04 | 988.83 |
| 2004-11-05 | 994.06 |
| 2004-11-08 | 1000.12 |
| 2004-11-09 | 995.22 |
| 2004-11-10 | 997.86 |
| 2004-11-11 | 1004.80 |
| 2004-11-12 | 1007.70 |
| 2004-11-15 | 1005.96 |
| 2004-11-16 | 1001.44 |
| 2004-11-17 | 1019.23 |
| 2004-11-18 | 1018.31 |
| 2004-11-19 | 1017.48 |
| 2004-11-22 | 1013.38 |
| 2004-11-23 | 1014.65 |
| 2004-11-24 | 1022.71 |
| 2004-11-25 | . |
| 2004-11-26 | 1033.35 |
| 2004-11-29 | 1033.50 |
| 2004-11-30 | 1030.85 |
| 2004-12-01 | 1042.27 |
| 2004-12-02 | 1042.07 |
| 2004-12-03 | 1047.97 |
| 2004-12-06 | 1055.73 |
| 2004-12-07 | 1062.52 |
| 2004-12-08 | 1051.57 |
| 2004-12-09 | 1043.12 |
| 2004-12-10 | 1047.34 |
| 2004-12-13 | 1055.54 |
| 2004-12-14 | 1058.87 |
| 2004-12-15 | 1068.79 |
| 2004-12-16 | 1060.77 |
| 2004-12-17 | 1053.31 |
| 2004-12-20 | 1070.61 |
| 2004-12-21 | 1069.32 |
| 2004-12-22 | 1079.54 |
| 2004-12-23 | 1091.20 |
| 2004-12-24 | . |
| 2004-12-27 | 1099.82 |
| 2004-12-28 | 1101.71 |
| 2004-12-29 | 1099.69 |
| 2004-12-30 | 1103.14 |
| 2004-12-31 | 1100.11 |
| 2005-01-03 | 1092.94 |
| 2005-01-04 | 1081.35 |
| 2005-01-05 | 1075.41 |
| 2005-01-06 | 1070.27 |
| 2005-01-07 | 1062.82 |
| 2005-01-10 | 1067.56 |
| 2005-01-11 | 1059.63 |
| 2005-01-12 | 1068.98 |
| 2005-01-13 | 1072.12 |
| 2005-01-14 | 1070.89 |
| 2005-01-17 | . |
| 2005-01-18 | 1064.02 |
| 2005-01-19 | 1068.65 |
| 2005-01-20 | 1061.34 |
| 2005-01-21 | 1066.72 |
| 2005-01-24 | 1066.28 |
| 2005-01-25 | 1065.20 |
| 2005-01-26 | 1072.72 |
| 2005-01-27 | 1068.93 |
#2005-01-28|1063.24
#2005-01-31|1076.77
#2005-02-01|1080.09
#2005-02-02|1085.15
#2005-02-03|1078.08
#2005-02-04|1089.66
#2005-02-07|1084.39
#2005-02-08|1084.06
#2005-02-09|1083.00
#2005-02-10|1091.99
#2005-02-11|1097.40
#2005-02-14|1103.95
#2005-02-15|1107.37
#2005-02-16|1101.05
#2005-02-17|1108.00
#2005-02-18|1100.91
#2005-02-21| .
#2005-02-22|1095.65
#2005-02-23|1089.57
#2005-02-24|1091.58
#2005-02-25|1100.94
#2005-02-28|1111.70
#2005-03-01|1106.16
#2005-03-02|1099.31
#2005-03-03|1099.62
#2005-03-04|1117.06
#2005-03-07|1112.41
#2005-03-08|1118.11
#2005-03-09|1117.36
#2005-03-10|1112.03
#2005-03-11|1116.17
#2005-03-14|1109.77
#2005-03-15|1116.69
#2005-03-16|1111.84
#2005-03-17|1109.96
#2005-03-18|1108.96
#2005-03-21|1101.62
#2005-03-22|1104.85
#2005-03-23|1088.16
#2005-03-24|1092.98
#2005-03-25| .
#2005-03-28|1085.31
#2005-03-29|1090.48
#2005-03-30|1091.27
#2005-03-31|1096.81
#2005-04-01|1099.55
#2005-04-04|1083.76
#2005-04-05|1090.57
#2005-04-06|1091.67
#2005-04-07|1105.40
#2005-04-08|1098.91
#2005-04-11|1110.74
#2005-04-12|1098.38
#2005-04-13|1099.05
#2005-04-14|1088.36
#2005-04-15|1073.08
#2005-04-18|1060.61
#2005-04-19|1064.48
#2005-04-20|1065.97
#2005-04-21|1073.21
#2005-04-22|1076.04
#2005-04-25|1069.28
#2005-04-26|1067.39
#2005-04-27|1054.63
#2005-04-28|1048.26
#2005-04-29|1052.20
#2005-05-02|1051.91
#2005-05-03|1059.33
#2005-05-04|1068.21
#2005-05-05|1073.23
#2005-05-06|1064.25
#2005-05-09|1060.46
#2005-05-10|1055.81
#2005-05-11|1052.38
#2005-05-12|1050.21
#2005-05-13|1044.89
#2005-05-16|1040.09
#2005-05-17|1031.25
#2005-05-18|1049.58
#2005-05-19|1050.01
#2005-05-20|1045.11
#2005-05-23|1060.82
#2005-05-24|1058.60
#2005-05-25|1059.27
#2005-05-26|1060.64
#2005-05-27|1061.32
#2005-05-30| .
#2005-05-31|1046.99
#2005-06-01|1052.70
#2005-06-02|1055.16
#2005-06-03|1048.19
#2005-06-06|1045.82
#2005-06-07|1055.37
#2005-06-08|1062.06
#2005-06-09|1050.88
#2005-06-10|1048.23
#2005-06-13|1048.80
#2005-06-14|1051.18
#2005-06-15|1054.95
#2005-06-16|1055.92
#2005-06-17|1068.53
#2005-06-20|1059.71
#2005-06-21|1064.36
#2005-06-22|1064.09
#2005-06-23|1058.12
#2005-06-24|1051.43
#2005-06-27|1047.05
#2005-06-28|1050.14
#2005-06-29|1054.02
#2005-06-30|1061.97
#2005-07-01|1055.10
#2005-07-04| .
#2005-07-05|1050.65
#2005-07-06|1058.29
#2005-07-07|1043.71
#2005-07-08|1062.09
#2005-07-11|1081.46
#2005-07-12|1087.81
#2005-07-13|1087.37
#2005-07-14|1094.60
#2005-07-15|1083.47
#2005-07-18|1085.94
#2005-07-19|1091.49
#2005-07-20|1088.09
#2005-07-21|1097.50
#2005-07-22|1099.67
#2005-07-25|1098.35
#2005-07-26|1095.81
#2005-07-27|1099.40
#2005-07-28|1107.34
#2005-07-29|1111.19
#2005-08-01|1114.77
#2005-08-02|1126.55
#2005-08-03|1135.82
#2005-08-04|1127.83
#2005-08-05|1117.81
#2005-08-08|1127.12
#2005-08-09|1132.16
#2005-08-10|1143.32
#2005-08-11|1145.61
#2005-08-12|1140.34
#2005-08-15|1134.24
#2005-08-16|1124.49
#2005-08-17|1119.89
#2005-08-18|1099.34
#2005-08-19|1112.73
#2005-08-22|1121.28
#2005-08-23|1109.54
#2005-08-24|1121.48
#2005-08-25|1117.23
#2005-08-26|1110.82
#2005-08-29|1110.57
#2005-08-30|1101.96
#2005-08-31|1125.14
#2005-09-01|1146.83
#2005-09-02|1152.80
#2005-09-05| .
#2005-09-06|1156.33
#2005-09-07|1155.33
#2005-09-08|1154.51
#2005-09-09|1157.67
#2005-09-12|1143.15
#2005-09-13|1136.62
#2005-09-14|1148.43
#2005-09-15|1138.31
#2005-09-16|1146.13
#2005-09-19|1139.66
#2005-09-20|1143.03
#2005-09-21|1144.54
#2005-09-22|1130.04
#2005-09-23|1126.29
#2005-09-26|1137.82
#2005-09-27|1131.92
#2005-09-28|1142.28
#2005-09-29|1138.49
#2005-09-30|1144.37
#2005-10-03|1133.88
#2005-10-04|1129.21
#2005-10-05|1114.32
#2005-10-06|1120.20
#2005-10-07|1109.19
#2005-10-10|1102.96
#2005-10-11|1097.04
#2005-10-12|1093.49
#2005-10-13|1073.65
#2005-10-14|1090.16
#2005-10-17|1087.20
#2005-10-18|1065.79
#2005-10-19|1049.54
#2005-10-20|1052.34
#2005-10-21|1059.78
#2005-10-24|1067.65
#2005-10-25|1075.30
#2005-10-26|1079.03
#2005-10-27|1059.02
#2005-10-28|1057.65
#2005-10-31|1067.27
#2005-11-01|1067.72
#2005-11-02|1080.66
#2005-11-03|1091.46
#2005-11-04|1074.41
#2005-11-07|1075.01
#2005-11-08|1068.34
#2005-11-09|1066.65
#2005-11-10|1067.29
#2005-11-11|1076.92
#2005-11-14|1074.30
#2005-11-15|1072.81
#2005-11-16|1070.39
#2005-11-17|1085.58
#2005-11-18|1087.38
#2005-11-21|1095.38
#2005-11-22|1095.26
#2005-11-23|1110.44
#2005-11-24| .
#2005-11-25|1104.38
#2005-11-28|1103.41
#2005-11-29|1102.83
#2005-11-30|1098.59
#2005-12-01|1107.23
#2005-12-02|1110.37
#2005-12-05|1115.29
#2005-12-06|1122.04
#2005-12-07|1118.09
#2005-12-08|1130.50
#2005-12-09|1129.46
#2005-12-12|1141.46
#2005-12-13|1141.81
#2005-12-14|1151.79
#2005-12-15|1144.52
#2005-12-16|1156.46
#2005-12-19|1156.26
#2005-12-20|1150.72
#2005-12-21|1152.48
#2005-12-22|1158.67
#2005-12-23|1156.40
#2005-12-26| .
#2005-12-27|1158.29
#2005-12-28|1165.18
#2005-12-29|1161.74
#2005-12-30|1148.63
#2006-01-02| .
#2006-01-03|1181.26
#2006-01-04|1199.95
#2006-01-05|1194.26
#2006-01-06|1208.86
#2006-01-09|1197.33
#2006-01-10|1195.02
#2006-01-11|1210.56
#2006-01-12|1207.45
#2006-01-13|1197.52
#2006-01-16| .
#2006-01-17|1198.07
#2006-01-18|1192.14
#2006-01-19|1197.01
#2006-01-20|1183.12
#2006-01-23|1205.85
#2006-01-24|1200.39
#2006-01-25|1207.39
#2006-01-26|1222.63
#2006-01-27|1219.38
#2006-01-30|1213.58
#2006-01-31|1218.24
#2006-02-01|1223.26
#2006-02-02|1205.24
#2006-02-03|1194.87
#2006-02-06|1205.64
#2006-02-07|1199.10
#2006-02-08|1198.38
#2006-02-09|1211.59
#2006-02-10|1195.87
#2006-02-13|1202.79
#2006-02-14|1195.47
#2006-02-15|1200.92
#2006-02-16|1208.02
#2006-02-17|1216.22
#2006-02-20| .
#2006-02-21|1224.46
#2006-02-22|1231.85
#2006-02-23|1231.37
#2006-02-24|1231.32
#2006-02-27|1236.27
#2006-02-28|1222.34
#2006-03-01|1229.31
#2006-03-02|1222.36
#2006-03-03|1229.04
#2006-03-06|1240.66
#2006-03-07|1222.61
#2006-03-08|1218.78
#2006-03-09|1228.76
#2006-03-10|1232.48
#2006-03-13|1245.97
#2006-03-14|1261.69
#2006-03-15|1268.47
#2006-03-16|1280.90
#2006-03-17|1277.62
#2006-03-20|1282.49
#2006-03-21|1278.82
#2006-03-22|1275.02
#2006-03-23|1256.17
#2006-03-24|1259.09
#2006-03-27|1246.08
#2006-03-28|1242.98
#2006-03-29|1244.20
#2006-03-30|1273.76
#2006-03-31|1261.45
#2006-04-03|1275.69
#2006-04-04|1282.49
#2006-04-05|1297.36
#2006-04-06|1292.79
#2006-04-07|1268.65
#2006-04-10|1283.97
#2006-04-11|1260.06
#2006-04-12|1259.26
#2006-04-13|1254.82
#2006-04-14| .
#2006-04-17|1274.75
#2006-04-18|1271.08
#2006-04-19|1295.26
#2006-04-20|1302.59
#2006-04-21|1313.22
#2006-04-24|1313.24
#2006-04-25|1319.18
#2006-04-26|1329.50
#2006-04-27|1329.24
#2006-04-28|1323.91
#2006-05-01|1326.22
#2006-05-02|1343.08
#2006-05-03|1330.43
#2006-05-04|1346.57
#2006-05-05|1361.14
#2006-05-08|1363.59
#2006-05-09|1378.25
#2006-05-10|1376.30
#2006-05-11|1375.45
#2006-05-12|1358.76
#2006-05-15|1334.32
#2006-05-16|1336.60
#2006-05-17|1293.42
#2006-05-18|1292.69
#2006-05-19|1286.41
#2006-05-22|1268.84
#2006-05-23|1296.00
#2006-05-24|1278.35
#2006-05-25|1297.48
#2006-05-26|1307.37
#2006-05-29| .
#2006-05-30|1297.90
#2006-05-31|1316.73
#2006-06-01|1320.37
#2006-06-02|1331.43
#2006-06-05|1329.40
#2006-06-06|1294.55
#2006-06-07|1302.16
#2006-06-08|1260.46
#2006-06-09|1278.75
#2006-06-12|1259.88
#2006-06-13|1240.39
#2006-06-14|1241.33
#2006-06-15|1264.56
#2006-06-16|1256.44
#2006-06-19|1257.76
#2006-06-20|1265.83
#2006-06-21|1277.89
#2006-06-22|1275.61
#2006-06-23|1275.88
#2006-06-26|1275.71
#2006-06-27|1273.95
#2006-06-28|1270.32
#2006-06-29|1289.19
#2006-06-30|1328.82
#2006-07-03|1338.11
#2006-07-04| .
#2006-07-05|1311.54
#2006-07-06|1326.08
#2006-07-07|1327.58
#2006-07-10|1324.73
#2006-07-11|1313.39
#2006-07-12|1310.39
#2006-07-13|1292.37
#2006-07-14|1274.93
#2006-07-17|1257.16
#2006-07-18|1250.81
#2006-07-19|1285.68
#2006-07-20|1290.47
#2006-07-21|1284.93
#2006-07-24|1298.83
#2006-07-25|1294.44
#2006-07-26|1298.56
#2006-07-27|1321.57
#2006-07-28|1332.38
#2006-07-31|1329.11
#2006-08-01|1316.80
#2006-08-02|1339.78
#2006-08-03|1328.05
#2006-08-04|1352.77
#2006-08-07|1335.52
#2006-08-08|1336.63
#2006-08-09|1348.90
#2006-08-10|1329.83
#2006-08-11|1328.55
#2006-08-14|1334.98
#2006-08-15|1339.38
#2006-08-16|1362.15
#2006-08-17|1368.26
#2006-08-18|1366.35
#2006-08-21|1372.67
#2006-08-22|1367.13
#2006-08-23|1354.91
#2006-08-24|1366.82
#2006-08-25|1359.78
#2006-08-28|1368.23
#2006-08-29|1364.10
#2006-08-30|1379.04
#2006-08-31|1374.26
#2006-09-01|1380.62
#2006-09-04| .
#2006-09-05|1383.41
#2006-09-06|1371.61
#2006-09-07|1357.63
#2006-09-08|1358.46
#2006-09-11|1356.08
#2006-09-12|1365.83
#2006-09-13|1365.85
#2006-09-14|1370.90
#2006-09-15|1358.13
#2006-09-18|1362.86
#2006-09-19|1357.19
#2006-09-20|1369.97
#2006-09-21|1376.59
#2006-09-22|1369.96
#2006-09-25|1361.62
#2006-09-26|1367.53
#2006-09-27|1376.01
#2006-09-28|1379.02
#2006-09-29|1378.98
#2006-10-02|1386.12
#2006-10-03|1383.13
#2006-10-04|1386.12
#2006-10-05|1395.45
#2006-10-06|1383.70
#2006-10-09|1390.07
#2006-10-10|1389.58
#2006-10-11|1398.83
#2006-10-12|1403.04
#2006-10-13|1396.85
#2006-10-16|1401.91
#2006-10-17|1389.48
#2006-10-18|1399.50
#2006-10-19|1407.17
#2006-10-20|1408.86
#2006-10-23|1406.61
#2006-10-24|1403.37
#2006-10-25|1414.63
#2006-10-26|1418.63
#2006-10-27|1426.91
#2006-10-30|1426.40
#2006-10-31|1438.58
#2006-11-01|1446.97
#2006-11-02|1441.80
#2006-11-03|1442.33
#2006-11-06|1457.60
#2006-11-07|1473.11
#2006-11-08|1472.02
#2006-11-09|1471.00
#2006-11-10|1484.26
#2006-11-13|1480.29
#2006-11-14|1477.58
#2006-11-15|1488.38
#2006-11-16|1489.40
#2006-11-17|1483.04
#2006-11-20|1488.60
#2006-11-21|1490.07
#2006-11-22|1505.77
#2006-11-23| .
#2006-11-24|1514.12
#2006-11-27|1496.09
#2006-11-28|1500.53
#2006-11-29|1519.69
#2006-11-30|1520.18
#2006-12-01|1516.95
#2006-12-04|1523.49
#2006-12-05|1530.92
#2006-12-06|1533.43
#2006-12-07|1536.71
#2006-12-08|1539.13
#2006-12-11|1536.31
#2006-12-12|1539.42
#2006-12-13|1545.64
#2006-12-14|1540.82
#2006-12-15|1543.50
#2006-12-18|1537.98
#2006-12-19|1543.87
#2006-12-20|1547.22
#2006-12-21|1542.26
#2006-12-22|1526.04
#2006-12-25| .
#2006-12-26|1523.66
#2006-12-27|1541.35
#2006-12-28|1545.32
#2006-12-29|1551.74
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1572.62
#2007-01-04|1552.80
#2007-01-05|1533.74
#2007-01-08|1533.09
#2007-01-09|1534.91
#2007-01-10|1521.22
#2007-01-11|1534.71
#2007-01-12|1546.28
#2007-01-15| .
#2007-01-16|1548.41
#2007-01-17|1538.57
#2007-01-18|1538.15
#2007-01-19|1553.05
#2007-01-22|1549.50
#2007-01-23|1562.30
#2007-01-24|1570.10
#2007-01-25|1567.89
#2007-01-26|1550.37
#2007-01-29|1555.00
#2007-01-30|1559.58
#2007-01-31|1560.10
#2007-02-01|1573.14
#2007-02-02|1573.47
#2007-02-05|1572.29
#2007-02-06|1571.24
#2007-02-07|1588.44
#2007-02-08|1577.01
#2007-02-09|1581.60
#2007-02-12|1569.13
#2007-02-13|1582.66
#2007-02-14|1605.43
#2007-02-15|1607.91
#2007-02-16|1606.75
#2007-02-19| .
#2007-02-20|1605.91
#2007-02-21|1591.56
#2007-02-22|1593.50
#2007-02-23|1601.13
#2007-02-26|1614.61
#2007-02-27|1576.24
#2007-02-28|1555.51
#2007-03-01|1531.25
#2007-03-02|1529.15
#2007-03-05|1503.74
#2007-03-06|1513.41
#2007-03-07|1518.42
#2007-03-08|1535.42
#2007-03-09|1532.82
#2007-03-12|1534.16
#2007-03-13|1522.34
#2007-03-14|1488.60
#2007-03-15|1514.46
#2007-03-16|1519.35
#2007-03-19|1538.30
#2007-03-20|1537.87
#2007-03-21|1545.12
#2007-03-22|1581.18
#2007-03-23|1584.72
#2007-03-26|1571.49
#2007-03-27|1573.95
#2007-03-28|1572.63
#2007-03-29|1589.33
#2007-03-30|1586.85
#2007-04-02|1604.68
#2007-04-03|1620.33
#2007-04-04|1620.85
#2007-04-05|1629.38
#2007-04-06| .
#2007-04-09|1620.90
#2007-04-10|1644.65
#2007-04-11|1640.39
#2007-04-12|1644.78
#2007-04-13|1656.97
#2007-04-16|1677.52
#2007-04-17|1681.83
#2007-04-18|1677.12
#2007-04-19|1667.83
#2007-04-20|1688.14
#2007-04-23|1688.69
#2007-04-24|1688.92
#2007-04-25|1710.85
#2007-04-26|1707.78
#2007-04-27|1706.51
#2007-04-30|1710.44
#2007-05-01|1704.05
#2007-05-02|1707.99
#2007-05-03|1696.93
#2007-05-04|1709.81
#2007-05-07|1713.63
#2007-05-08|1690.08
#2007-05-09|1698.60
#2007-05-10|1678.15
#2007-05-11|1684.37
#2007-05-14|1686.60
#2007-05-15|1705.68
#2007-05-16|1696.29
#2007-05-17|1692.46
#2007-05-18|1708.88
#2007-05-21|1707.10
#2007-05-22|1700.86
#2007-05-23|1715.54
#2007-05-24|1685.16
#2007-05-25|1688.81
#2007-05-28| .
#2007-05-29|1691.03
#2007-05-30|1683.04
#2007-05-31|1691.80
#2007-06-01|1685.87
#2007-06-04|1682.91
#2007-06-05|1692.78
#2007-06-06|1665.07
#2007-06-07|1646.18
#2007-06-08|1625.22
#2007-06-11|1628.83
#2007-06-12|1619.22
#2007-06-13|1626.97
#2007-06-14|1654.12
#2007-06-15|1679.77
#2007-06-18|1681.36
#2007-06-19|1687.22
#2007-06-20|1687.17
#2007-06-21|1671.41
#2007-06-22|1664.29
#2007-06-25|1665.36
#2007-06-26|1648.26
#2007-06-27|1637.66
#2007-06-28|1653.76
#2007-06-29|1667.78
#2007-07-02|1685.82
#2007-07-03|1698.12
#2007-07-04| .
#2007-07-05|1685.57
#2007-07-06|1700.23
#2007-07-09|1710.12
#2007-07-10|1702.93
#2007-07-11|1700.58
#2007-07-12|1713.89
#2007-07-13|1719.81
#2007-07-16|1721.89
#2007-07-17|1713.72
#2007-07-18|1702.37
#2007-07-19|1720.16
#2007-07-20|1697.17
#2007-07-23|1705.38
#2007-07-24|1673.26
#2007-07-25|1640.19
#2007-07-26|1609.33
#2007-07-27|1597.99
#2007-07-30|1599.25
#2007-07-31|1625.55
#2007-08-01|1591.85
#2007-08-02|1603.54
#2007-08-03|1600.23
#2007-08-06|1591.12
#2007-08-07|1614.76
#2007-08-08|1651.86
#2007-08-09|1614.43
#2007-08-10|1567.88
#2007-08-13|1583.62
#2007-08-14|1565.86
#2007-08-15|1554.09
#2007-08-16|1494.92
#2007-08-17|1535.26
#2007-08-20|1539.83
#2007-08-21|1543.96
#2007-08-22|1572.79
#2007-08-23|1586.14
#2007-08-24|1603.06
#2007-08-27|1602.87
#2007-08-28|1573.24
#2007-08-29|1587.30
#2007-08-30|1599.45
#2007-08-31|1612.68
#2007-09-03| .
#2007-09-04|1614.69
#2007-09-05|1584.67
#2007-09-06|1593.74
#2007-09-07|1566.67
#2007-09-10|1566.16
#2007-09-11|1589.04
#2007-09-12|1601.19
#2007-09-13|1614.92
#2007-09-14|1601.78
#2007-09-17|1585.31
#2007-09-18|1612.05
#2007-09-19|1656.82
#2007-09-20|1660.01
#2007-09-21|1660.50
#2007-09-24|1664.54
#2007-09-25|1655.75
#2007-09-26|1670.18
#2007-09-27|1673.20
#2007-09-28|1676.54
#2007-10-01|1700.94
#2007-10-02|1690.81
#2007-10-03|1689.76
#2007-10-04|1694.81
#2007-10-05|1705.45
#2007-10-08|1690.06
#2007-10-09|1709.28
#2007-10-10|1711.11
#2007-10-11|1725.81
#2007-10-12|1722.25
#2007-10-15|1705.07
#2007-10-16|1691.59
#2007-10-17|1689.63
#2007-10-18|1685.28
#2007-10-19|1680.97
#2007-10-22|1648.51
#2007-10-23|1668.44
#2007-10-24|1658.92
#2007-10-25|1687.69
#2007-10-26|1707.17
#2007-10-29|1715.61
#2007-10-30|1718.49
#2007-10-31|1738.85
#2007-11-01|1701.97
#2007-11-02|1707.09
#2007-11-05|1694.53
#2007-11-06|1702.02
#2007-11-07|1707.57
#2007-11-08|1677.61
#2007-11-09|1646.34
#2007-11-12|1645.01
#2007-11-13|1662.39
#2007-11-14|1681.27
#2007-11-15|1666.79
#2007-11-16|1670.34
#2007-11-19|1638.93
#2007-11-20|1666.42
#2007-11-21|1645.47
#2007-11-22| .
#2007-11-23|1671.46
#2007-11-26|1664.31
#2007-11-27|1665.75
#2007-11-28|1687.58
#2007-11-29|1693.29
#2007-11-30|1699.13
#2007-12-03|1689.38
#2007-12-04|1685.48
#2007-12-05|1702.20
#2007-12-06|1698.38
#2007-12-07|1711.67
#2007-12-10|1726.76
#2007-12-11|1717.66
#2007-12-12|1716.85
#2007-12-13|1679.44
#2007-12-14|1662.24
#2007-12-17|1628.99
#2007-12-18|1631.49
#2007-12-19|1618.04
#2007-12-20|1607.12
#2007-12-21|1623.61
#2007-12-24|1627.22
#2007-12-25| .
#2007-12-26|1638.41
#2007-12-27|1652.60
#2007-12-28|1677.76
#2007-12-31|1668.18
#2008-01-01| .
#2008-01-02|1658.10
#2008-01-03|1658.83
#2008-01-04|1636.07
#2008-01-07|1635.80
#2008-01-08|1633.61
#2008-01-09|1615.79
#2008-01-10|1621.12
#2008-01-11|1630.94
#2008-01-14|1649.08
#2008-01-15|1608.81
#2008-01-16|1588.95
#2008-01-17|1572.85
#2008-01-18|1547.02
#2008-01-21| .
#2008-01-22|1481.00
#2008-01-23|1416.66
#2008-01-24|1487.40
#2008-01-25|1485.21
#2008-01-28|1497.11
#2008-01-29|1509.89
#2008-01-30|1500.47
#2008-01-31|1500.07
#2008-02-01|1519.22
#2008-02-04|1524.46
#2008-02-05|1458.73
#2008-02-06|1468.72
#2008-02-07|1425.34
#2008-02-08|1416.62
#2008-02-11|1404.37
#2008-02-12|1458.32
#2008-02-13|1466.92
#2008-02-14|1476.44
#2008-02-15|1457.34
#2008-02-18| .
#2008-02-19|1486.15
#2008-02-20|1462.63
#2008-02-21|1479.43
#2008-02-22|1461.20
#2008-02-25|1483.47
#2008-02-26|1510.73
#2008-02-27|1536.10
#2008-02-28|1522.96
#2008-02-29|1501.60
#2008-03-03|1484.19
#2008-03-04|1462.42
#2008-03-05|1501.88
#2008-03-06|1482.47
#2008-03-07|1452.67
#2008-03-10|1436.01
#2008-03-11|1461.08
#2008-03-12|1477.71
#2008-03-13|1461.81
#2008-03-14|1450.34
#2008-03-17|1414.02
#2008-03-18|1454.11
#2008-03-19|1413.25
#2008-03-20|1369.84
#2008-03-21| .
#2008-03-24|1367.89
#2008-03-25|1438.38
#2008-03-26|1446.44
#2008-03-27|1468.91
#2008-03-28|1467.18
#2008-03-31|1473.07
#2008-04-01|1493.19
#2008-04-02|1522.60
#2008-04-03|1523.83
#2008-04-04|1545.79
#2008-04-07|1555.48
#2008-04-08|1555.96
#2008-04-09|1561.13
#2008-04-10|1556.24
#2008-04-11|1543.86
#2008-04-14|1527.93
#2008-04-15|1521.14
#2008-04-16|1561.73
#2008-04-17|1552.94
#2008-04-18|1569.33
#2008-04-21|1584.78
#2008-04-22|1583.30
#2008-04-23|1569.74
#2008-04-24|1560.24
#2008-04-25|1576.33
#2008-04-28|1572.64
#2008-04-29|1564.93
#2008-04-30|1566.12
#2008-05-01|1554.20
#2008-05-02|1575.87
#2008-05-05|1583.03
#2008-05-06|1581.87
#2008-05-07|1577.82
#2008-05-08|1559.15
#2008-05-09|1544.48
#2008-05-12|1553.62
#2008-05-13|1555.21
#2008-05-14|1573.77
#2008-05-15|1576.27
#2008-05-16|1592.91
#2008-05-19|1607.87
#2008-05-20|1594.58
#2008-05-21|1606.41
#2008-05-22|1613.19
#2008-05-23|1599.01
#2008-05-26| .
#2008-05-27|1588.38
#2008-05-28|1579.40
#2008-05-29|1571.19
#2008-05-30|1593.45
#2008-06-02|1568.94
#2008-06-03|1565.81
#2008-06-04|1549.95
#2008-06-05|1561.95
#2008-06-06|1544.99
#2008-06-09|1542.81
#2008-06-10|1499.72
#2008-06-11|1475.59
#2008-06-12|1471.63
#2008-06-13|1466.12
#2008-06-16|1471.06
#2008-06-17|1483.85
#2008-06-18|1460.25
#2008-06-19|1452.33
#2008-06-20|1440.33
#2008-06-23|1429.51
#2008-06-24|1431.09
#2008-06-25|1448.86
#2008-06-26|1434.77
#2008-06-27|1427.11
#2008-06-30|1434.88
#2008-07-01|1408.08
#2008-07-02|1427.95
#2008-07-03|1419.65
#2008-07-04| .
#2008-07-07|1406.77
#2008-07-08|1379.33
#2008-07-09|1404.92
#2008-07-10|1393.65
#2008-07-11|1367.86
#2008-07-14|1368.97
#2008-07-15|1340.74
#2008-07-16|1333.50
#2008-07-17|1362.20
#2008-07-18|1378.05
#2008-07-21|1385.34
#2008-07-22|1383.14
#2008-07-23|1398.97
#2008-07-24|1386.80
#2008-07-25|1388.55
#2008-07-28|1381.43
#2008-07-29|1364.73
#2008-07-30|1366.37
#2008-07-31|1366.47
#2008-08-01|1351.42
#2008-08-04|1340.83
#2008-08-05|1371.13
#2008-08-06|1377.95
#2008-08-07|1380.23
#2008-08-08|1345.26
#2008-08-11|1364.71
#2008-08-12|1348.68
#2008-08-13|1318.13
#2008-08-14|1322.65
#2008-08-15|1304.19
#2008-08-18|1309.82
#2008-08-19|1282.61
#2008-08-20|1279.40
#2008-08-21|1276.73
#2008-08-22|1284.75
#2008-08-25|1272.90
#2008-08-26|1265.35
#2008-08-27|1270.28
#2008-08-28|1300.18
#2008-08-29|1308.07
#2008-09-01| .
#2008-09-02|1305.33
#2008-09-03|1291.37
#2008-09-04|1248.37
#2008-09-05|1208.46
#2008-09-08|1238.84
#2008-09-09|1224.51
#2008-09-10|1209.85
#2008-09-11|1195.14
#2008-09-12|1236.64
#2008-09-15|1193.04
#2008-09-16|1154.41
#2008-09-17|1134.25
#2008-09-18|1134.58
#2008-09-19|1232.90
#2008-09-22|1238.98
#2008-09-23|1229.38
#2008-09-24|1217.26
#2008-09-25|1245.70
#2008-09-26|1222.33
#2008-09-29|1147.26
#2008-09-30|1103.82
#2008-10-01|1106.61
#2008-10-02|1072.41
#2008-10-03|1099.43
#2008-10-06| 983.98
#2008-10-07| 985.99
#2008-10-08| 928.91
#2008-10-09| 912.43
#2008-10-10| 836.50
#2008-10-13| 940.96
#2008-10-14| 980.34
#2008-10-15| 922.08
#2008-10-16| 849.44
#2008-10-17| 892.70
#2008-10-20| 906.55
#2008-10-21| 887.49
#2008-10-22| 836.67
#2008-10-23| 835.88
#2008-10-24| 782.06
#2008-10-27| 734.01
#2008-10-28| 717.78
#2008-10-29| 812.96
#2008-10-30| 826.52
#2008-10-31| 838.50
#2008-11-03| 852.59
#2008-11-04| 925.89
#2008-11-05| 919.26
#2008-11-06| 854.42
#2008-11-07| 867.07
#2008-11-10| 875.39
#2008-11-11| 805.98
#2008-11-12| 785.39
#2008-11-13| 795.36
#2008-11-14| 820.52
#2008-11-17| 787.77
#2008-11-18| 790.44
#2008-11-19| 767.80
#2008-11-20| 742.33
#2008-11-21| 717.49
#2008-11-24| 796.05
#2008-11-25| 802.45
#2008-11-26| 800.77
#2008-11-27| .
#2008-11-28| 790.16
#2008-12-01| 735.40
#2008-12-02| 757.11
#2008-12-03| 755.90
#2008-12-04| 750.02
#2008-12-05| 706.53
#2008-12-08| 776.38
#2008-12-09| 784.85
#2008-12-10| 798.77
#2008-12-11| 809.15
#2008-12-12| 796.61
#2008-12-15| 810.19
#2008-12-16| 826.56
#2008-12-17| 864.35
#2008-12-18| 882.54
#2008-12-19| 850.85
#2008-12-22| 832.82
#2008-12-23| 830.74
#2008-12-24| 833.39
#2008-12-25| .
#2008-12-26| 837.42
#2008-12-29| 851.40
#2008-12-30| 858.84
#2008-12-31| 844.02
#2009-01-01| .
#2009-01-02| 869.86
#2009-01-05| 865.92
#2009-01-06| 867.61
#2009-01-07| 877.64
#2009-01-08| 884.70
#2009-01-09| 851.19
#2009-01-12| 832.10
#2009-01-13| 803.73
#2009-01-14| 774.51
#2009-01-15| 754.75
#2009-01-16| 779.32
#2009-01-19| .
#2009-01-20| 736.10
#2009-01-21| 720.07
#2009-01-22| 713.31
#2009-01-23| 702.62
#2009-01-26| 741.65
#2009-01-27| 741.51
#2009-01-28| 765.63
#2009-01-29| 748.31
#2009-01-30| 725.57
#2009-02-02| 708.60
#2009-02-03| 726.86
#2009-02-04| 736.29
#2009-02-05| 734.09
#2009-02-06| 752.37
#2009-02-09| 773.38
#2009-02-10| 754.27
#2009-02-11| 739.17
#2009-02-12| 715.65
#2009-02-13| 727.95
#2009-02-16| .
#2009-02-17| 673.98
#2009-02-18| 666.73
#2009-02-19| 671.44
#2009-02-20| 630.21
#2009-02-23| 630.15
#2009-02-24| 631.17
#2009-02-25| 620.08
#2009-02-26| 640.15
#2009-02-27| 624.18
#2009-03-02| 580.33
#2009-03-03| 563.88
#2009-03-04| 576.47
#2009-03-05| 542.74
#2009-03-06| 522.45
#2009-03-09| 512.07
#2009-03-10| 552.23
#2009-03-11| 555.31
#2009-03-12| 572.23
#2009-03-13| 573.93
#2009-03-16| 591.63
#2009-03-17| 585.95
#2009-03-18| 605.55
#2009-03-19| 647.11
#2009-03-20| 647.33
#2009-03-23| 681.21
#2009-03-24| 679.54
#2009-03-25| 699.20
#2009-03-26| 709.13
#2009-03-27| 689.65
#2009-03-30| 640.21
#2009-03-31| 670.65
#2009-04-01| 674.56
#2009-04-02| 717.61
#2009-04-03| 716.35
#2009-04-06| 707.09
#2009-04-07| 695.58
#2009-04-08| 707.67
#2009-04-09| 722.10
#2009-04-10| .
#2009-04-13| 728.22
#2009-04-14| 738.67
#2009-04-15| 732.34
#2009-04-16| 745.42
#2009-04-17| 750.47
#2009-04-20| 714.83
#2009-04-21| 716.10
#2009-04-22| 734.74
#2009-04-23| 738.56
#2009-04-24| 770.89
#2009-04-27| 770.76
#2009-04-28| 756.70
#2009-04-29| 784.05
#2009-04-30| 794.44
#2009-05-01| 794.56
#2009-05-04| 825.32
#2009-05-05| 820.65
#2009-05-06| 833.66
#2009-05-07| 829.61
#2009-05-08| 860.78
#2009-05-11| 856.49
#2009-05-12| 865.35
#2009-05-13| 827.01
#2009-05-14| 821.01
#2009-05-15| 832.88
#2009-05-18| 860.87
#2009-05-19| 875.08
#2009-05-20| 901.69
#2009-05-21| 873.52
#2009-05-22| 892.85
#2009-05-25| .
#2009-05-26| 906.10
#2009-05-27| 902.82
#2009-05-28| 898.74
#2009-05-29| 900.31
#2009-06-01| 927.02
#2009-06-02| 935.70
#2009-06-03| 909.68
#2009-06-04| 909.79
#2009-06-05| 900.21
#2009-06-08| 878.10
#2009-06-09| 895.31
#2009-06-10| 906.04
#2009-06-11| 922.95
#2009-06-12| 908.38
#2009-06-15| 872.70
#2009-06-16| 868.52
#2009-06-17| 844.14
#2009-06-18| 858.79
#2009-06-19| 864.33
#2009-06-22| 835.24
#2009-06-23| 838.49
#2009-06-24| 865.02
#2009-06-25| 853.17
#2009-06-26| 859.58
#2009-06-29| 870.08
#2009-06-30| 866.76
#2009-07-01| 890.91
#2009-07-02| 861.39
#2009-07-03| .
#2009-07-06| 837.59
#2009-07-07| 830.91
#2009-07-08| 809.24
#2009-07-09| 823.46
#2009-07-10| 806.89
#2009-07-13| 823.18
#2009-07-14| 833.14
#2009-07-15| 871.85
#2009-07-16| 878.57
#2009-07-17| 880.99
#2009-07-20| 898.48
#2009-07-21| 912.69
#2009-07-22| 915.38
#2009-07-23| 931.83
#2009-07-24| 924.31
#2009-07-27| 935.49
#2009-07-28| 916.75
#2009-07-29| 920.65
#2009-07-30| 944.42
#2009-07-31| 938.46
#2009-08-03| 969.46
#2009-08-04| 969.21
#2009-08-05| 966.95
#2009-08-06| 971.44
#2009-08-07| 972.66
#2009-08-10| 976.99
#2009-08-11| 961.32
#2009-08-12| 978.65
#2009-08-13| 996.42
#2009-08-14| 980.28
#2009-08-17| 943.58
#2009-08-18| 957.71
#2009-08-19| 961.50
#2009-08-20| 974.14
#2009-08-21|1000.93
#2009-08-24|1020.81
#2009-08-25|1027.04
#2009-08-26|1024.15
#2009-08-27|1020.74
#2009-08-28|1039.61
#2009-08-31|1026.80
#2009-09-01|1004.00
#2009-09-02| 991.71
#2009-09-03|1000.62
#2009-09-04|1011.94
#2009-09-07| .
#2009-09-08|1046.53
#2009-09-09|1064.98
#2009-09-10|1065.68
#2009-09-11|1077.25
#2009-09-14|1078.63
#2009-09-15|1079.99
#2009-09-16|1102.02
#2009-09-17|1111.18
#2009-09-18|1105.97
#2009-09-21|1085.98
#2009-09-22|1096.52
#2009-09-23|1102.21
#2009-09-24|1083.99
#2009-09-25|1089.54
#2009-09-28|1102.11
#2009-09-29|1098.50
#2009-09-30|1099.93
#2009-10-01|1076.85
#2009-10-02|1061.29
#2009-10-05|1070.54
#2009-10-06|1109.15
#2009-10-07|1101.45
#2009-10-08|1118.44
#2009-10-09|1122.69
#2009-10-12|1142.82
#2009-10-13|1134.39
#2009-10-14|1160.80
#2009-10-15|1162.69
#2009-10-16|1149.74
#2009-10-19|1168.14
#2009-10-20|1159.00
#2009-10-21|1161.02
#2009-10-22|1144.68
#2009-10-23|1126.53
#2009-10-26|1101.42
#2009-10-27|1084.21
#2009-10-28|1055.07
#2009-10-29|1079.99
#2009-10-30|1041.72
#2009-11-02|1059.27
#2009-11-03|1032.32
#2009-11-04|1063.70
#2009-11-05|1076.96
#2009-11-06|1074.58
#2009-11-09|1108.28
#2009-11-10|1102.01
#2009-11-11|1113.90
#2009-11-12|1103.85
#2009-11-13|1106.66
#2009-11-16|1128.80
#2009-11-17|1107.68
#2009-11-18|1115.36
#2009-11-19|1083.73
#2009-11-20|1067.93
#2009-11-23|1101.77
#2009-11-24|1086.89
#2009-11-25|1096.08
#2009-11-26| .
#2009-11-27|1065.03
#2009-11-30|1054.55
#2009-12-01|1090.46
#2009-12-02|1089.89
#2009-12-03|1091.88
#2009-12-04|1091.62
#2009-12-07|1080.90
#2009-12-08|1056.13
#2009-12-09|1049.31
#2009-12-10|1055.32
#2009-12-11|1049.77
#2009-12-14|1062.88
#2009-12-15|1054.39
#2009-12-16|1068.32
#2009-12-17|1042.75
#2009-12-18|1027.28
#2009-12-21|1042.59
#2009-12-22|1047.35
#2009-12-23|1060.66
#2009-12-24|1062.47
#2009-12-25| .
#2009-12-28|1073.80
#2009-12-29|1078.17
#2009-12-30|1064.85
#2009-12-31|1068.31
#2010-01-01| .
#2010-01-04|1088.71
#2010-01-05|1088.87
#2010-01-06|1090.81
#2010-01-07|1090.52
#2010-01-08|1094.76
#2010-01-11|1110.22
#2010-01-12|1100.61
#2010-01-13|1101.34
#2010-01-14|1105.56
#2010-01-15|1082.87
#2010-01-18| .
#2010-01-19|1086.39
#2010-01-20|1048.53
#2010-01-21|1032.98
#2010-01-22|1025.94
#2010-01-25|1018.64
#2010-01-26|1013.71
#2010-01-27| 994.52
#2010-01-28| 972.76
#2010-01-29| 981.99
#2010-02-01| 985.62
#2010-02-02|1008.19
#2010-02-03| 993.63
#2010-02-04| 950.69
#2010-02-05| 917.61
#2010-02-08| 925.63
#2010-02-09| 924.24
#2010-02-10| 939.45
#2010-02-11| 926.43
#2010-02-12| 925.35
#2010-02-15| .
#2010-02-16| 942.25
#2010-02-17| 954.00
#2010-02-18| 954.08
#2010-02-19| 949.28
#2010-02-22| 951.83
#2010-02-23| 929.33
#2010-02-24| 937.24
#2010-02-25| 908.95
#2010-02-26| 926.95
#2010-03-01| 926.84
#2010-03-02| 937.61
#2010-03-03| 959.57
#2010-03-04| 957.33
#2010-03-05| 975.96
#2010-03-08| 984.60
#2010-03-09| 978.16
#2010-03-10| 995.93
#2010-03-11| 992.73
#2010-03-12| 998.87
#2010-03-15| 982.59
#2010-03-16|1000.63
#2010-03-17|1010.26
#2010-03-18| 994.98
#2010-03-19| 986.49
#2010-03-22| 983.91
#2010-03-23| 990.36
#2010-03-24| 978.13
#2010-03-25| 987.15
#2010-03-26| 990.80
#2010-03-29| 997.93
#2010-03-30| 990.58
#2010-03-31| 992.83
#2010-04-01|1008.47
#2010-04-02| .
#2010-04-05|1006.16
#2010-04-06|1003.00
#2010-04-07| 991.09
#2010-04-08| 978.43
#2010-04-09| 997.38
#2010-04-12|1017.59
#2010-04-13|1011.08
#2010-04-14|1028.30
#2010-04-15|1027.02
#2010-04-16| 999.88
#2010-04-19| 989.12
#2010-04-20|1009.80
#2010-04-21| 995.29
#2010-04-22| 969.73
#2010-04-23| 978.46
#2010-04-26| 977.33
#2010-04-27| 945.34
#2010-04-28| 916.43
#2010-04-29| 927.37
#2010-04-30| 925.21
#2010-05-03| 919.00
#2010-05-04| 867.71
#2010-05-05| 846.23
#2010-05-06| 800.10
#2010-05-07| 771.43
#2010-05-10| 868.72
#2010-05-11| 855.72
#2010-05-12| 861.37
#2010-05-13| 847.33
#2010-05-14| 793.76
#2010-05-17| 790.45
#2010-05-18| 811.81
#2010-05-19| 782.45
#2010-05-20| 769.26
#2010-05-21| 793.15
#2010-05-24| 778.77
#2010-05-25| 744.11
#2010-05-26| 758.90
#2010-05-27| 795.32
#2010-05-28| 793.30
#2010-05-31| .
#2010-06-01| 782.34
#2010-06-02| 773.00
#2010-06-03| 785.28
#2010-06-04| 745.33
#2010-06-07| 734.31
#2010-06-08| 731.76
#2010-06-09| 752.69
#2010-06-10| 774.21
#2010-06-11| 784.75
#2010-06-14| 817.42
#2010-06-15| 835.35
#2010-06-16| 835.37
#2010-06-17| 838.20
#2010-06-18| 848.10
#2010-06-21| 854.20
#2010-06-22| 839.57
#2010-06-23| 826.80
#2010-06-24| 814.26
#2010-06-25| 813.12
#2010-06-28| 822.46
#2010-06-29| 776.81
#2010-06-30| 784.22
#2010-07-01| 782.13
#2010-07-02| 797.24
#2010-07-05| .
#2010-07-06| 810.67
#2010-07-07| 837.13
#2010-07-08| 849.40
#2010-07-09| 856.14
#2010-07-12| 854.31
#2010-07-13| 873.89
#2010-07-14| 876.10
#2010-07-15| 874.30
#2010-07-16| 863.83
#2010-07-19| 863.55
#2010-07-20| 851.91
#2010-07-21| 853.69
#2010-07-22| 883.84
#2010-07-23| 873.42
#2010-07-26| 891.17
#2010-07-27| 909.37
#2010-07-28| 909.43
#2010-07-29| 915.29
#2010-07-30| 908.59
#2010-08-02| 942.57
#2010-08-03| 943.90
#2010-08-04| 937.59
#2010-08-05| 930.82
#2010-08-06| 931.39
#2010-08-09| 939.56
#2010-08-10| 925.71
#2010-08-11| 883.96
#2010-08-12| 878.92
#2010-08-13| 871.14
#2010-08-16| 873.99
#2010-08-17| 886.61
#2010-08-18| 879.39
#2010-08-19| 862.15
#2010-08-20| 839.71
#2010-08-23| 844.10
#2010-08-24| 832.28
#2010-08-25| 819.28
#2010-08-26| 838.60
#2010-08-27| 841.27
#2010-08-30| 834.28
#2010-08-31| 837.46
#2010-09-01| 871.02
#2010-09-02| 873.23
#2010-09-03| 885.85
#2010-09-06| .
#2010-09-07| 866.08
#2010-09-08| 875.11
#2010-09-09| 885.63
#2010-09-10| 883.01
#2010-09-13| 899.44
#2010-09-14| 907.07
#2010-09-15| 904.91
#2010-09-16| 902.09
#2010-09-17| 891.71
#2010-09-20| 908.46
#2010-09-21| 911.12
#2010-09-22| 914.25
#2010-09-23| 904.72
#2010-09-24| 929.09
#2010-09-27| 927.82
#2010-09-28| 931.12
#2010-09-29| 927.46
#2010-09-30| 936.67
#2010-10-01| 938.98
#2010-10-04| 920.70
#2010-10-05| 950.36
#2010-10-06| 956.41
#2010-10-07| 965.32
#2010-10-08| 967.66
#2010-10-11| 968.83
#2010-10-12| 960.43
#2010-10-13| 987.20
#2010-10-14| 993.69
#2010-10-15| 987.02
#2010-10-18| 993.19
#2010-10-19| 979.13
#2010-10-20|1000.85
#2010-10-21|1011.87
#2010-10-22|1002.04
#2010-10-25|1001.32
#2010-10-26| 989.81
#2010-10-27| 978.41
#2010-10-28| 999.90
#2010-10-29| 997.13
#2010-11-01| 985.59
#2010-11-02|1004.96
#2010-11-03| 995.35
#2010-11-04|1022.70
#2010-11-05| 996.49
#2010-11-08| 988.12
#2010-11-09|1005.49
#2010-11-10| 968.37
#2010-11-11| 958.07
#2010-11-12| 958.61
#2010-11-15| 959.19
#2010-11-16| 937.20
#2010-11-17| 940.02
#2010-11-18| 955.38
#2010-11-19| 954.75
#2010-11-22| 938.04
#2010-11-23| 907.22
#2010-11-24| 904.06
#2010-11-25| .
#2010-11-26| 888.21
#2010-11-29| 857.12
#2010-11-30| 844.57
#2010-12-01| 867.79
#2010-12-02| 896.38
#2010-12-03| 914.02
#2010-12-06| 899.43
#2010-12-07| 911.18
#2010-12-08| 914.27
#2010-12-09| 916.60
#2010-12-10| 917.63
#2010-12-13| 936.02
#2010-12-14| 939.42
#2010-12-15| 922.60
#2010-12-16| 911.72
#2010-12-17| 896.35
#2010-12-20| 905.98
#2010-12-21| 924.01
#2010-12-22| 921.65
#2010-12-23| 921.41
#2010-12-24| .
#2010-12-27| 915.48
#2010-12-28| 912.04
#2010-12-29| 913.15
#2010-12-30| 910.84
#2010-12-31| 920.00
#2011-01-03| 928.69
#2011-01-04| 931.65
#2011-01-05| 921.47
#2011-01-06| 917.10
#2011-01-07| 908.27
#2011-01-10| 884.26
#2011-01-11| 894.21
#2011-01-12| 937.42
#2011-01-13| 965.20
#2011-01-14| 974.68
#2011-01-17| .
#2011-01-18| 980.77
#2011-01-19| 992.02
#2011-01-20| 989.41
#2011-01-21|1016.36
#2011-01-24|1027.53
#2011-01-25|1016.90
#2011-01-26|1018.24
#2011-01-27|1035.85
#2011-01-28|1014.74
#2011-01-31|1022.11
#2011-02-01|1050.89
#2011-02-02|1058.45
#2011-02-03|1034.42
#2011-02-04|1037.04
#2011-02-07|1044.52
#2011-02-08|1052.08
#2011-02-09|1051.71
#2011-02-10|1039.22
#2011-02-11|1039.56
#2011-02-14|1030.10
#2011-02-15|1043.49
#2011-02-16|1058.86
#2011-02-17|1064.48
#2011-02-18|1063.20
#2011-02-21| .
#2011-02-22|1019.13
#2011-02-23|1020.32
#2011-02-24|1023.72
#2011-02-25|1039.83
#2011-02-28|1051.67
#2011-03-01|1042.07
#2011-03-02|1046.35
#2011-03-03|1046.57
#2011-03-04|1049.46
#2011-03-07|1048.81
#2011-03-08|1051.62
#2011-03-09|1055.83
#2011-03-10|1029.85
#2011-03-11|1023.78
#2011-03-14|1029.23
#2011-03-15|1008.07
#2011-03-16| 979.53
#2011-03-17|1000.06
#2011-03-18|1009.05
#2011-03-21|1029.55
#2011-03-22|1033.68
#2011-03-23|1033.49
#2011-03-24|1055.05
#2011-03-25|1049.08
#2011-03-28|1047.42
#2011-03-29|1035.34
#2011-03-30|1047.88
#2011-03-31|1041.36
#2011-04-01|1049.11
#2011-04-04|1058.21
#2011-04-05|1058.67
#2011-04-06|1081.28
#2011-04-07|1072.98
#2011-04-08|1091.72
#2011-04-11|1092.11
#2011-04-12|1078.28
#2011-04-13|1082.24
#2011-04-14|1066.58
#2011-04-15|1062.13
#2011-04-18|1019.05
#2011-04-19|1029.56
#2011-04-20|1055.97
#2011-04-21|1076.14
#2011-04-22| .
#2011-04-25|1075.36
#2011-04-26|1085.73
#2011-04-27|1101.53
#2011-04-28|1122.29
#2011-04-29|1125.56
#2011-05-02|1129.09
#2011-05-03|1120.48
#2011-05-04|1103.57
#2011-05-05|1074.81
#2011-05-06|1076.95
#2011-05-09|1044.85
#2011-05-10|1066.71
#2011-05-11|1064.60
#2011-05-12|1045.41
#2011-05-13|1045.56
#2011-05-16|1044.04
#2011-05-17|1026.13
#2011-05-18|1034.74
#2011-05-19|1041.27
#2011-05-20|1020.66
#2011-05-23| 996.62
#2011-05-24|1004.30
#2011-05-25|1013.30
#2011-05-26|1008.32
#2011-05-27|1027.59
#2011-05-30| .
#2011-05-31|1050.76
#2011-06-01|1041.54
#2011-06-02|1033.58
#2011-06-03|1046.96
#2011-06-06|1035.83
#2011-06-07|1043.61
#2011-06-08|1023.42
#2011-06-09|1022.52
#2011-06-10| 998.12
#2011-06-13| 998.04
#2011-06-14|1018.44
#2011-06-15| 983.32
#2011-06-16| 969.64
#2011-06-17| 992.88
#2011-06-20| 978.66
#2011-06-21|1002.48
#2011-06-22|1001.69
#2011-06-23| 955.51
#2011-06-24| 942.60
#2011-06-27| 956.81
#2011-06-28| 968.86
#2011-06-29| 992.20
#2011-06-30|1015.62
#2011-07-01|1030.83
#2011-07-04| .
#2011-07-05|1017.56
#2011-07-06| 982.16
#2011-07-07| 984.40
#2011-07-08| 944.46
#2011-07-11| 890.39
#2011-07-12| 900.36
#2011-07-13| 927.31
#2011-07-14| 917.56
#2011-07-15| 906.75
#2011-07-18| 873.85
#2011-07-19| 900.16
#2011-07-20| 928.13
#2011-07-21| 974.01
#2011-07-22| 970.92
#2011-07-25| 944.27
#2011-07-26| 956.19
#2011-07-27| 922.07
#2011-07-28| 919.15
#2011-07-29| 916.78
#2011-08-01| 871.79
#2011-08-02| 852.98
#2011-08-03| 844.26
#2011-08-04| 797.11
#2011-08-05| 792.22
#2011-08-08| 776.06
#2011-08-09| 780.28
#2011-08-10| 728.19
#2011-08-11| 762.47
#2011-08-12| 789.56
#2011-08-15| 802.33
#2011-08-16| 793.23
#2011-08-17| 805.39
#2011-08-18| 751.48
#2011-08-19| 739.09
#2011-08-22| 751.16
#2011-08-23| 744.75
#2011-08-24| 757.35
#2011-08-25| 752.80
#2011-08-26| 745.18
#2011-08-29| 771.58
#2011-08-30| 764.39
#2011-08-31| 784.97
#2011-09-01| 782.97
#2011-09-02| 750.90
#2011-09-05| .
#2011-09-06| 693.28
#2011-09-07| 722.91
#2011-09-08| 726.85
#2011-09-09| 677.79
#2011-09-12| 646.99
#2011-09-13| 663.35
#2011-09-14| 680.20
#2011-09-15| 712.60
#2011-09-16| 706.74
#2011-09-19| 680.17
#2011-09-20| 697.43
#2011-09-21| 684.53
#2011-09-22| 641.80
#2011-09-23| 653.37
#2011-09-26| 671.77
#2011-09-27| 713.69
#2011-09-28| 708.54
#2011-09-29| 725.93
#2011-09-30| 703.96
#2011-10-03| 686.32
#2011-10-04| 668.81
#2011-10-05| 697.26
#2011-10-06| 726.04
#2011-10-07| 740.72
#2011-10-10| 775.73
#2011-10-11| 771.42
#2011-10-12| 803.13
#2011-10-13| 769.89
#2011-10-14| 800.06
#2011-10-17| 776.94
#2011-10-18| 774.80
#2011-10-19| 795.63
#2011-10-20| 763.09
#2011-10-21| 794.81
#2011-10-24| 800.25
#2011-10-25| 792.92
#2011-10-26| 788.63
#2011-10-27| 849.97
#2011-10-28| 836.07
#2011-10-31| 792.22
#2011-11-01| 726.38
#2011-11-02| 749.05
#2011-11-03| 769.57
#2011-11-04| 751.50
#2011-11-07| 760.58
#2011-11-08| 768.90
#2011-11-09| 728.44
#2011-11-10| 734.98
#2011-11-11| 769.19
#2011-11-14| 749.14
#2011-11-15| 735.30
#2011-11-16| 741.80
#2011-11-17| 730.52
#2011-11-18| 732.19
#2011-11-21| 699.05
#2011-11-22| 690.24
#2011-11-23| 665.92
#2011-11-24| .
#2011-11-25| 662.48
#2011-11-28| 697.03
#2011-11-29| 698.29
#2011-11-30| 736.97
#2011-12-01| 735.60
#2011-12-02| 744.16
#2011-12-05| 767.35
#2011-12-06| 759.22
#2011-12-07| 750.78
#2011-12-08| 715.83
#2011-12-09| 741.71
#2011-12-12| 706.53
#2011-12-13| 698.03
#2011-12-14| 671.48
#2011-12-15| 682.46
#2011-12-16| 682.26
#2011-12-19| 679.59
#2011-12-20| 703.62
#2011-12-21| 693.33
#2011-12-22| 704.40
#2011-12-23| 705.30
#2011-12-26| .
#2011-12-27| 700.06
#2011-12-28| 688.19
#2011-12-29| 691.48
#2011-12-30| 703.45
#2012-01-02| .
#2012-01-03| 732.60
#2012-01-04| 710.82
#2012-01-05| 680.06
#2012-01-06| 671.29
#2012-01-09| 661.31
#2012-01-10| 683.11
#2012-01-11| 679.44
#2012-01-12| 698.61
#2012-01-13| 683.41
#2012-01-16| .
#2012-01-17| 702.13
#2012-01-18| 703.94
#2012-01-19| 725.86
#2012-01-20| 726.82
#2012-01-23| 746.79
#2012-01-24| 742.75
#2012-01-25| 736.30
#2012-01-26| 758.90
#2012-01-27| 748.88
#2012-01-30| 739.41
#2012-01-31| 741.65
#2012-02-01| 767.01
#2012-02-02| 766.43
#2012-02-03| 769.40
#2012-02-06| 763.98
#2012-02-07| 777.51
#2012-02-08| 785.79
#2012-02-09| 788.81
#2012-02-10| 769.57
#2012-02-13| 773.42
#2012-02-14| 771.87
#2012-02-15| 770.12
#2012-02-16| 762.91
#2012-02-17| 777.97
#2012-02-20| .
#2012-02-21| 792.25
#2012-02-22| 784.58
#2012-02-23| 778.95
#2012-02-24| 796.58
#2012-02-27| 784.67
#2012-02-28| 787.31
#2012-02-29| 783.72
#2012-03-01| 802.25
#2012-03-02| 797.09
#2012-03-05| 793.62
#2012-03-06| 761.78
#2012-03-07| 769.31
#2012-03-08| 790.88
#2012-03-09| 774.41
#2012-03-12| 775.89
#2012-03-13| 789.03
#2012-03-14| 786.16
#2012-03-15| 795.62
#2012-03-16| 805.42
#2012-03-19| 812.25
#2012-03-20| 802.41
#2012-03-21| 791.37
#2012-03-22| 778.46
#2012-03-23| 783.02
#2012-03-26| 793.90
#2012-03-27| 786.82
#2012-03-28| 782.55
#2012-03-29| 758.40
#2012-03-30| 764.43
#2012-04-02| 762.65
#2012-04-03| 749.49
#2012-04-04| 719.26
#2012-04-05| 715.35
#2012-04-06| .
#2012-04-09| 715.76
#2012-04-10| 681.33
#2012-04-11| 693.15
#2012-04-12| 703.34
#2012-04-13| 675.39
#2012-04-16| 677.73
#2012-04-17| 706.24
#2012-04-18| 689.09
#2012-04-19| 675.67
#2012-04-20| 684.83
#2012-04-23| 655.86
#2012-04-24| 676.39
#2012-04-25| 694.15
#2012-04-26| 692.29
#2012-04-27| 706.63
#2012-04-30| 696.53
#2012-05-01| 695.98
#2012-05-02| 674.72
#2012-05-03| 670.94
#2012-05-04| 658.66
#2012-05-07| 671.15
#2012-05-08| 654.03
#2012-05-09| 644.20
#2012-05-10| 655.65
#2012-05-11| 657.04
#2012-05-14| 632.77
#2012-05-15| 614.02
#2012-05-16| 611.37
#2012-05-17| 600.77
#2012-05-18| 599.86
#2012-05-21| 609.57
#2012-05-22| 630.00
#2012-05-23| 598.63
#2012-05-24| 606.25
#2012-05-25| 604.59
#2012-05-28| .
#2012-05-29| 602.29
#2012-05-30| 585.51
#2012-05-31| 585.63
#2012-06-01| 579.71
#2012-06-04| 593.13
#2012-06-05| 594.94
#2012-06-06| 617.33
#2012-06-07| 626.10
#2012-06-08| 616.88
#2012-06-11| 602.43
#2012-06-12| 596.31
#2012-06-13| 598.02
#2012-06-14| 607.18
#2012-06-15| 622.46
#2012-06-18| 609.63
#2012-06-19| 634.87
#2012-06-20| 648.84
#2012-06-21| 643.81
#2012-06-22| 635.68
#2012-06-25| 608.29
#2012-06-26| 601.83
#2012-06-27| 616.64
#2012-06-28| 619.29
#2012-06-29| 673.03
#2012-07-02| 669.99
#2012-07-03| 681.50
#2012-07-04| .
#2012-07-05| 651.08
#2012-07-06| 630.51
#2012-07-09| 634.11
#2012-07-10| 634.14
#2012-07-11| 634.08
#2012-07-12| 618.40
#2012-07-13| 627.05
#2012-07-16| 624.03
#2012-07-17| 616.57
#2012-07-18| 623.09
#2012-07-19| 624.78
#2012-07-20| 593.36
#2012-07-23| 573.09
#2012-07-24| 556.61
#2012-07-25| 564.37
#2012-07-26| 604.60
#2012-07-27| 626.76
#2012-07-30| 636.38
#2012-07-31| 636.08
#2012-08-01| 636.54
#2012-08-02| 602.06
#2012-08-03| 650.16
#2012-08-06| 663.14
#2012-08-07| 678.16
#2012-08-08| 675.50
#2012-08-09| 671.67
#2012-08-10| 667.54
#2012-08-13| 668.47
#2012-08-14| 672.80
#2012-08-15| 670.64
#2012-08-16| 686.12
#2012-08-17| 690.96
#2012-08-20| 686.75
#2012-08-21| 709.78
#2012-08-22| 700.93
#2012-08-23| 697.91
#2012-08-24| 690.74
#2012-08-27| 696.77
#2012-08-28| 698.27
#2012-08-29| 694.26
#2012-08-30| 685.62
#2012-08-31| 706.00
#2012-09-03| .
#2012-09-04| 706.07
#2012-09-05| 703.16
#2012-09-06| 735.07
#2012-09-07| 761.31
#2012-09-10| 758.79
#2012-09-11| 768.55
#2012-09-12| 779.71
#2012-09-13| 773.41
#2012-09-14| 807.54
#2012-09-17| 799.25
#2012-09-18| 776.15
#2012-09-19| 778.02
#2012-09-20| 759.09
#2012-09-21| 770.30
#2012-09-24| 763.28
#2012-09-25| 768.74
#2012-09-26| 736.68
#2012-09-27| 739.26
#2012-09-28| 722.96
#2012-10-01| 743.85
#2012-10-02| 743.10
#2012-10-03| 742.38
#2012-10-04| 747.28
#2012-10-05| 768.18
#2012-10-08| 748.21
#2012-10-09| 741.86
#2012-10-10| 740.61
#2012-10-11| 750.21
#2012-10-12| 744.73
#2012-10-15| 746.56
#2012-10-16| 769.00
#2012-10-17| 785.97
#2012-10-18| 781.04
#2012-10-19| 762.48
#2012-10-22| 765.29
#2012-10-23| 745.67
#2012-10-24| 751.86
#2012-10-25| 742.88
#2012-10-26| 743.75
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 746.00
#2012-11-01| 756.10
#2012-11-02| 748.57
#2012-11-05| 735.22
#2012-11-06| 743.11
#2012-11-07| 723.33
#2012-11-08| 718.42
#2012-11-09| 717.43
#2012-11-12| 716.27
#2012-11-13| 726.18
#2012-11-14| 722.36
#2012-11-15| 721.68
#2012-11-16| 702.89
#2012-11-19| 730.68
#2012-11-20| 728.35
#2012-11-21| 733.82
#2012-11-22| .
#2012-11-23| 753.07
#2012-11-26| 747.49
#2012-11-27| 743.62
#2012-11-28| 742.21
#2012-11-29| 765.98
#2012-11-30| 764.91
#2012-12-03| 770.71
#2012-12-04| 778.61
#2012-12-05| 770.85
#2012-12-06| 759.82
#2012-12-07| 751.09
#2012-12-10| 736.06
#2012-12-11| 749.93
#2012-12-12| 760.15
#2012-12-13| 765.85
#2012-12-14| 769.37
#2012-12-17| 775.65
#2012-12-18| 784.13
#2012-12-19| 795.89
#2012-12-20| 796.05
#2012-12-21| 789.95
#2012-12-24| 791.18
#2012-12-25| 791.18
#2012-12-26| 792.79
#2012-12-27| 794.95
#2012-12-28| 788.99
#2012-12-31| 786.78
#2013-01-01| 786.78
#2013-01-02| 819.82
#2013-01-03| 812.43
#2013-01-04| 811.34
#2013-01-07| 811.36
#2013-01-08| 812.62
#2013-01-09| 830.00
#2013-01-10| 846.86
#2013-01-11| 856.64
#2013-01-14| 853.35
#2013-01-15| 856.07
#2013-01-16| 848.00
#2013-01-17| 864.60
#2013-01-18| 860.11
#2013-01-21| 865.53
#2013-01-22| 867.34
#2013-01-23| 861.57
#2013-01-24| 874.74
#2013-01-25| 878.92
#2013-01-28| 884.82
#2013-01-29| 884.43
#2013-01-30| 857.93
#2013-01-31| 865.22
#2013-02-01| 867.71
#2013-02-04| 821.66
#2013-02-05| 829.81
#2013-02-06| 825.32
#2013-02-07| 804.07
#2013-02-08| 813.37
#2013-02-11| 807.46
#2013-02-12| 818.26
#2013-02-13| 820.47
#2013-02-14| 805.86
#2013-02-15| 805.58
#2013-02-18| 801.79
#2013-02-19| 813.78
#2013-02-20| 807.70
#2013-02-21| 774.16
#2013-02-22| 781.67
#2013-02-25| 790.00
#2013-02-26| 744.60
#2013-02-27| 759.95
#2013-02-28| 762.18
#2013-03-01| 745.68
#2013-03-04| 741.32
#2013-03-05| 764.28
#2013-03-06| 760.02
#2013-03-07| 768.42
#2013-03-08| 774.30
#2013-03-11| 771.86
#2013-03-12| 769.81
#2013-03-13| 752.95
#2013-03-14| 773.72
#2013-03-15| 773.49
#2013-03-18| 760.42
#2013-03-19| 744.72
#2013-03-20| 763.83
#2013-03-21| 758.40
#2013-03-22| 767.81
#2013-03-25| 742.66
#2013-03-26| 733.54
#2013-03-27| 721.72
#2013-03-28| 724.33
#2013-03-29| 724.33
#2013-04-01| 724.67
#2013-04-02| 735.43
#2013-04-03| 718.93
#2013-04-04| 717.47
#2013-04-05| 730.69
#2013-04-08| 730.44
#2013-04-09| 742.53
#2013-04-10| 766.54
#2013-04-11| 773.09
#2013-04-12| 760.00
#2013-04-15| 751.18
#2013-04-16| 749.24
#2013-04-17| 737.09
#2013-04-18| 743.72
#2013-04-19| 755.99
#2013-04-22| 766.40
#2013-04-23| 787.47
#2013-04-24| 791.09
#2013-04-25| 795.04
#2013-04-26| 792.43
#2013-04-29| 814.68
#2013-04-30| 812.35
#2013-05-01| 812.90
#2013-05-02| 804.33
#2013-05-03| 815.98
#2013-05-06| 809.73
#2013-05-07| 823.23
#2013-05-08| 834.38
#2013-05-09| 822.57
#2013-05-10| 823.84
#2013-05-13| 819.30
#2013-05-14| 826.77
#2013-05-15| 827.47
#2013-05-16| 833.13
#2013-05-17| 830.16
#2013-05-20| 840.10
#2013-05-21| 837.20
#2013-05-22| 843.33
#2013-05-23| 819.49
#2013-05-24| 815.00
#2013-05-27| 828.34
#2013-05-28| 840.29
#2013-05-29| 833.80
#2013-05-30| 843.65
#2013-05-31| 829.69
#2013-06-03| 827.80
#2013-06-04| 833.58
#2013-06-05| 825.92
#2013-06-06| 811.62
#2013-06-07| 821.91
#2013-06-10| 813.54
#2013-06-11| 805.21
#2013-06-12| 795.91
#2013-06-13| 797.10
#2013-06-14| 801.68
#2013-06-17| 803.17
#2013-06-18| 805.14
#2013-06-19| 798.02
#2013-06-20| 760.04
#2013-06-21| 744.25
#2013-06-24| 740.91
#2013-06-25| 737.35
#2013-06-26| 748.58
#2013-06-27| 752.38
#2013-06-28| 743.27
#2013-07-01| 755.78
#2013-07-02| 750.80
#2013-07-03| 743.20
#2013-07-04| 764.82
#2013-07-05| 746.27
#2013-07-08| 760.26
#2013-07-09| 755.56
#2013-07-10| 754.31
#2013-07-11| 765.59
#2013-07-12| 755.12
#2013-07-15| 763.29
#2013-07-16| 764.57
#2013-07-17| 770.38
#2013-07-18| 786.62
#2013-07-19| 792.94
#2013-07-22| 801.30
#2013-07-23| 803.23
#2013-07-24| 814.76
#2013-07-25| 814.21
#2013-07-26| 815.09
#2013-07-29| 806.88
#2013-07-30| 819.87
#2013-07-31| 818.03
#2013-08-01| 832.29
#2013-08-02| 833.67
#2013-08-05| 829.52
#2013-08-06| 829.60
#2013-08-07| 837.97
#2013-08-08| 857.14
#2013-08-09| 856.92
#2013-08-12| 856.60
#2013-08-13| 858.63
#2013-08-14| 864.47
#2013-08-15| 863.50
#2013-08-16| 879.11
#2013-08-19| 859.10
#2013-08-20| 851.66
#2013-08-21| 842.34
#2013-08-22| 861.70
#2013-08-23| 868.27
#2013-08-26| 848.90
#2013-08-27| 831.20
#2013-08-28| 837.23
#2013-08-29| 837.37
#2013-08-30| 824.40
#2013-09-02| 840.06
#2013-09-03| 835.45
#2013-09-04| 827.45
#2013-09-05| 829.55
#2013-09-06| 841.63
#2013-09-09| 856.20
#2013-09-10| 861.10
#2013-09-11| 873.84
#2013-09-12| 872.59
#2013-09-13| 871.03
#2013-09-16| 885.88
#2013-09-17| 886.30
#2013-09-18| 889.03
#2013-09-19| 914.59
#2013-09-20| 908.29
#2013-09-23| 908.41
#2013-09-24| 915.18
#2013-09-25| 916.81
#2013-09-26| 904.92
#2013-09-27| 898.51
#2013-09-30| 888.34
#2013-10-01| 911.24
#2013-10-02| 921.25
#2013-10-03| 919.18
#2013-10-04| 929.92
#2013-10-07| 933.13
#2013-10-08| 931.67
#2013-10-09| 935.13
#2013-10-10| 950.18
#2013-10-11| 955.17
#2013-10-14| 958.04
#2013-10-15| 956.63
#2013-10-16| 969.68
#2013-10-17| 978.29
#2013-10-18| 984.81
#2013-10-21| 983.10
#2013-10-22| 995.50
#2013-10-23| 973.98
#2013-10-24| 987.25
#2013-10-25| 973.49
#2013-10-28| 970.38
#2013-10-29| 991.32
#2013-10-30| 987.46
#2013-10-31| 984.60
#2013-11-01| 967.65
#2013-11-04| 977.27
#2013-11-05| 963.93
#2013-11-06| 976.54
#2013-11-07| 945.91
#2013-11-08| 947.44
#2013-11-11| 958.70
#2013-11-12| 955.03
#2013-11-13| 939.92
#2013-11-14| 945.51
#2013-11-15| 943.06
#2013-11-18| 967.44
#2013-11-19| 950.02
#2013-11-20| 944.21
#2013-11-21| 949.17
#2013-11-22| 952.63
#2013-11-25| 949.88
#2013-11-26| 952.98
#2013-11-27| 961.14
#2013-11-28| 971.30
#2013-11-29| 969.29
#2013-12-02| 950.71
#2013-12-03| 934.09
#2013-12-04| 929.12
#2013-12-05| 919.68
#2013-12-06| 927.69
#2013-12-09| 938.05
#2013-12-10| 939.15
#2013-12-11| 926.36
#2013-12-12| 915.56
#2013-12-13| 913.84
#2013-12-16| 937.14
#2013-12-17| 919.98
#2013-12-18| 931.98
#2013-12-19| 942.46
#2013-12-20| 948.63
#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|1062.19
#2014-03-25|1071.00
#2014-03-26|1085.65
#2014-03-27|1084.28
#2014-03-28|1103.88
#2014-03-31|1116.28
#2014-04-01|1127.92
#2014-04-02|1114.47
#2014-04-03|1124.85
#2014-04-04|1132.52
#2014-04-07|1127.61
#2014-04-08|1115.29
#2014-04-09|1120.17
#2014-04-10|1110.56
#2014-04-11|1099.25
#2014-04-14|1100.23
#2014-04-15|1076.42
#2014-04-16|1111.57
#2014-04-17|1117.63
#2014-04-18|1115.98
#2014-04-21|1115.08
#2014-04-22|1132.57
#2014-04-23|1121.44
#2014-04-24|1128.27
#2014-04-25|1110.22
#2014-04-28|1114.43
#2014-04-29|1135.79
#2014-04-30|1130.56
#2014-05-01|1130.56
#2014-05-02|1130.58
#2014-05-05|1123.85
#2014-05-06|1122.64
#2014-05-07|1108.18
#2014-05-08|1128.30
#2014-05-09|1103.01
#2014-05-12|1107.30
#2014-05-13|1090.70
#2014-05-14|1087.65
#2014-05-15|1049.54
#2014-05-16|1059.98
#2014-05-19|1059.81
#2014-05-20|1060.56
#2014-05-21|1069.72
#2014-05-22|1057.26
#2014-05-23|1073.84
#2014-05-26|1113.12
#2014-05-27|1105.64
#2014-05-28|1113.91
#2014-05-29|1112.29
#2014-05-30|1119.21
#2014-06-02|1125.19
#2014-06-03|1119.25
#2014-06-04|1117.83
#2014-06-05|1134.44
#2014-06-06|1154.62
#2014-06-09|1158.31
#2014-06-10|1158.45
#2014-06-11|1143.83
#2014-06-12|1142.78
#2014-06-13|1140.97
#2014-06-16|1134.34
#2014-06-17|1132.42
#2014-06-18|1136.83
#2014-06-19|1152.41
#2014-06-20|1135.56
#2014-06-23|1126.46
#2014-06-24|1124.15
#2014-06-25|1117.75
#2014-06-26|1110.27
#2014-06-27|1110.77
#2014-06-30|1113.94
#2014-07-01|1127.25
#2014-07-02|1130.98
#2014-07-03|1138.36
#2014-07-04|1120.13
#2014-07-07|1106.68
#2014-07-08|1080.15
#2014-07-09|1091.11
#2014-07-10|1068.41
#2014-07-11|1074.62
#2014-07-14|1082.06
#2014-07-15|1061.99
#2014-07-16|1093.01
#2014-07-17|1067.58
#2014-07-18|1074.09
#2014-07-21|1059.38
#2014-07-22|1078.04
#2014-07-23|1075.63
#2014-07-24|1096.41
#2014-07-25|1083.67
#2014-07-28|1078.72
#2014-07-29|1083.84
#2014-07-30|1070.66
#2014-07-31|1054.19
#2014-08-01|1047.07
#2014-08-04|1047.87
#2014-08-05|1027.84
#2014-08-06|1000.76
#2014-08-07| 981.70
#2014-08-08| 991.05
#2014-08-11|1002.60
#2014-08-12| 997.00
#2014-08-13|1005.38
#2014-08-14|1003.17
#2014-08-15|1003.36
#2014-08-18|1009.55
#2014-08-19|1007.10
#2014-08-20|1002.74
#2014-08-21|1023.17
#2014-08-22|1013.36
#2014-08-25|1033.44
#2014-08-26|1047.05
#2014-08-27|1053.24
#2014-08-28|1030.98
#2014-08-29|1036.20
#2014-09-01|1028.36
#2014-09-02|1031.81
#2014-09-03|1052.51
#2014-09-04|1067.19
#2014-09-05|1065.22
#2014-09-08|1060.03
#2014-09-09|1051.03
#2014-09-10|1050.55
#2014-09-11|1050.40
#2014-09-12|1048.57
#2014-09-15|1038.44
#2014-09-16|1036.28
#2014-09-17|1053.77
#2014-09-18|1051.78
#2014-09-19|1037.25
#2014-09-22|1026.74
#2014-09-23|1013.96
#2014-09-24|1025.35
#2014-09-25|1008.15
#2014-09-26|1021.49
#2014-09-29|1007.84
#2014-09-30|1020.55
#2014-10-01|1008.68
#2014-10-02| 973.29
#2014-10-03| 977.70
#2014-10-06| 977.17
#2014-10-07| 965.83
#2014-10-08| 964.03
#2014-10-09| 952.97
#2014-10-10| 937.93
#2014-10-13| 938.07
#2014-10-14| 937.13
#2014-10-15| 901.88
#2014-10-16| 890.98
#2014-10-17| 920.86
#2014-10-20| 914.16
#2014-10-21| 935.68
#2014-10-22| 942.06
#2014-10-23| 948.84
#2014-10-24| 954.07
#2014-10-27| 936.07
#2014-10-28| 959.37
#2014-10-29| 941.53
#2014-10-30| 932.53
#2014-10-31| 953.35
#2014-11-03| 931.44
#2014-11-04| 917.10
#2014-11-05| 934.43
#2014-11-06| 923.44
#2014-11-07| 911.96
#2014-11-10| 921.47
#2014-11-11| 919.56
#2014-11-12| 896.20
#2014-11-13| 898.73
#2014-11-14| 907.85
#2014-11-17| 918.23
#2014-11-18| 929.69
#2014-11-19| 933.34
#2014-11-20| 924.43
#2014-11-21| 950.10
#2014-11-24| 950.96
#2014-11-25| 959.60
#2014-11-26| 959.69
#2014-11-27| 963.63
#2014-11-28| 958.87
#2014-12-01| 942.53
#2014-12-02| 940.26
#2014-12-03| 942.47
#2014-12-04| 926.92
#2014-12-05| 946.35
#2014-12-08| 939.67
#2014-12-09| 924.20
#2014-12-10| 917.84
#2014-12-11| 916.35
#2014-12-12| 892.68
#2014-12-15| 863.19
#2014-12-16| 896.86
#2014-12-17| 883.84
#2014-12-18| 899.63
#2014-12-19| 894.51
#2014-12-22| 897.82
#2014-12-23| 903.94
#2014-12-24| 904.90
#2014-12-25| 904.90
#2014-12-26| 903.49
#2014-12-29| 893.34
#2014-12-30| 886.65
#2014-12-31| 881.98
#2015-01-01| 881.98
#2015-01-02| 882.96
#2015-01-05| 833.62
#2015-01-06| 829.23
#2015-01-07| 819.96
#2015-01-08| 849.69
#2015-01-09| 824.81
#2015-01-12| 830.53
#2015-01-13| 844.52
#2015-01-14| 831.95
#2015-01-15| 837.17
#2015-01-16| 848.99
#2015-01-19| 869.62
#2015-01-20| 873.12
#2015-01-21| 888.44
#2015-01-22| 896.61
#2015-01-23| 885.70
#2015-01-26| 895.31
#2015-01-27| 903.93
#2015-01-28| 891.89
#2015-01-29| 895.69
#2015-01-30| 887.97
#2015-02-02| 891.36
#2015-02-03| 922.37
#2015-02-04| 916.09
#2015-02-05| 910.67
#2015-02-06| 901.51
#2015-02-09| 884.04
#2015-02-10| 899.08
#2015-02-11| 890.09
#2015-02-12| 913.69
#2015-02-13| 924.59
#2015-02-16| 923.01
#2015-02-17| 928.01
#2015-02-18| 941.27
#2015-02-19| 947.44
#2015-02-20| 947.26
#2015-02-23| 951.59
#2015-02-24| 958.42
#2015-02-25| 952.46
#2015-02-26| 950.11
#2015-02-27| 958.21
#2015-03-02| 953.84
#2015-03-03| 940.29
#2015-03-04| 935.25
#2015-03-05| 944.08
#2015-03-06| 930.97
#2015-03-09| 934.94
#2015-03-10| 914.26
#2015-03-11| 923.03
#2015-03-12| 924.87
#2015-03-13| 911.09
#2015-03-16| 925.08
#2015-03-17| 919.14
#2015-03-18| 915.98
#2015-03-19| 923.03
#2015-03-20| 954.11
#2015-03-23| 962.49
#2015-03-24| 970.96
#2015-03-25| 970.68
#2015-03-26| 954.84
#2015-03-27| 955.57
#2015-03-30| 961.64
#2015-03-31| 948.90
#2015-04-01| 958.50
#2015-04-02| 967.42
#2015-04-03| 976.80
#2015-04-06| 980.84
#2015-04-07| 983.40
#2015-04-08| 971.15
#2015-04-09| 969.86
#2015-04-10| 968.95
#2015-04-13| 970.05
#2015-04-14| 970.80
#2015-04-15| 973.35
#2015-04-16| 964.19
#2015-04-17| 946.84
#2015-04-20| 957.76
#2015-04-21| 951.87
#2015-04-22| 953.05
#2015-04-23| 956.05
#2015-04-24| 970.86
#2015-04-27| 987.97
#2015-04-28| 986.75
#2015-04-29| 980.18
#2015-04-30| 989.88
#2015-05-01| 991.39
#2015-05-04| 994.61
#2015-05-05| 967.83
#2015-05-06| 986.75
#2015-05-07| 986.51
#2015-05-08|1002.91
#2015-05-11| 997.03
#2015-05-12| 998.79
#2015-05-13|1012.95
#2015-05-14|1029.20
#2015-05-15|1031.78
#2015-05-18|1029.42
#2015-05-19|1030.64
#2015-05-20|1031.27
#2015-05-21|1031.18
#2015-05-22|1023.27
#2015-05-25| 997.75
#2015-05-26| 991.16
#2015-05-27|1012.11
#2015-05-28|1011.57
#2015-05-29|1005.17
#2015-06-01| 996.15
#2015-06-02|1024.48
#2015-06-03|1038.91
#2015-06-04|1029.00
#2015-06-05| 992.35
#2015-06-08| 991.77
#2015-06-09| 990.09
#2015-06-10|1020.25
#2015-06-11|1017.09
#2015-06-12|1007.09
#2015-06-15| 980.94
#2015-06-16| 981.36
#2015-06-17| 975.03
#2015-06-18|1001.11
#2015-06-19|1004.65
#2015-06-22|1050.31
#2015-06-23|1034.87
#2015-06-24|1030.25
#2015-06-25|1039.99
#2015-06-26|1041.53
#2015-06-29| 989.55
#2015-06-30| 984.26
#2015-07-01|1001.34
#2015-07-02| 987.79
#2015-07-03| 983.12
#2015-07-06| 940.23
#2015-07-07| 901.44
#2015-07-08| 936.67
#2015-07-09| 968.46
#2015-07-10|1008.54
#2015-07-13|1004.45
#2015-07-14| 998.94
#2015-07-15|1006.82
#2015-07-16|1018.61
#2015-07-17|1013.55
#2015-07-20|1025.88
#2015-07-21|1018.48
#2015-07-22|1013.17
#2015-07-23|1019.39
#2015-07-24|1013.71
#2015-07-27| 997.79
#2015-07-28|1013.25
#2015-07-29|1011.71
#2015-07-30|1005.48
#2015-07-31|1022.82
#2015-08-03|1023.25
#2015-08-04|1011.09
#2015-08-05|1021.32
#2015-08-06|1021.28
#2015-08-07|1017.48
#2015-08-10|1032.54
#2015-08-11|1027.91
#2015-08-12|1012.50
#2015-08-13|1022.33
#2015-08-14|1016.18
#2015-08-17|1020.35
#2015-08-18|1016.71
#2015-08-19|1000.41
#2015-08-20| 987.05
#2015-08-21| 968.59
#2015-08-24| 932.46
#2015-08-25| 973.37
#2015-08-26| 965.32
#2015-08-27| 980.87
#2015-08-28| 971.96
#2015-08-31| 968.79
#2015-09-01| 952.65
#2015-09-02| 957.88
#2015-09-03| 970.60
#2015-09-04| 942.13
#2015-09-07| 951.85
#2015-09-08| 967.04
#2015-09-09| 973.89
#2015-09-10| 969.58
#2015-09-11| 968.80
#2015-09-14| 959.85
#2015-09-15| 973.96
#2015-09-16| 982.39
#2015-09-17| 986.13
#2015-09-18| 966.74
#2015-09-21| 965.71
#2015-09-22| 929.40
#2015-09-23| 932.70
#2015-09-24| 924.51
#2015-09-25| 948.95
#2015-09-28| 927.01
#2015-09-29| 926.07
#2015-09-30| 945.98
#2015-10-01| 941.22
#2015-10-02| 957.00
#2015-10-05| 976.56
#2015-10-06| 990.21
#2015-10-07| 978.66
#2015-10-08| 986.88
#2015-10-09| 997.33
#2015-10-12| 990.46
#2015-10-13| 989.05
#2015-10-14| 985.20
#2015-10-15| 999.07
#2015-10-16|1004.42
#2015-10-19|1003.04
#2015-10-20| 999.78
#2015-10-21| 998.10
#2015-10-22|1000.37
#2015-10-23| 994.61
#2015-10-26| 991.82
#2015-10-27| 980.64
#2015-10-28| 996.68
#2015-10-29| 979.00
#2015-10-30| 986.44
#2015-11-02| 987.19
#2015-11-03| 978.30
#2015-11-04| 963.85
#2015-11-05| 960.07
#2015-11-06| 963.05
#2015-11-09| 945.63
#2015-11-10| 956.08
#2015-11-11| 957.59
#2015-11-12| 938.64
#2015-11-13| 935.72
#2015-11-16| 934.88
#2015-11-17| 950.37
#2015-11-18| 940.07
#2015-11-19| 952.03
#2015-11-20| 943.79
#2015-11-23| 946.44
#2015-11-24| 933.99
#2015-11-25| 947.69
#2015-11-26| 957.88
#2015-11-27| 955.40
#2015-11-30| 958.36
#2015-12-01| 957.15
#2015-12-02| 952.73
#2015-12-03| 954.10
#2015-12-04| 958.78
#2015-12-07| 957.02
#2015-12-08| 937.44
#2015-12-09| 943.44
#2015-12-10| 937.17
#2015-12-11| 924.51
#2015-12-14| 904.36
#2015-12-15| 929.25
#2015-12-16| 928.94
#2015-12-17| 933.22
#2015-12-18| 921.77
#2015-12-21| 921.46
#2015-12-22| 924.21
#2015-12-23| 932.56
#2015-12-24| 939.33
#2015-12-25| 939.33
#2015-12-28| 937.67
#2015-12-29| 945.17
#2015-12-30| 936.05
#2015-12-31| 931.72
#2016-01-01| 931.72
#2016-01-04| 898.09
#2016-01-05| 901.06
#2016-01-06| 880.13
#2016-01-07| 877.64
#2016-01-08| 870.97
#2016-01-11| 862.61
#2016-01-12| 868.97
#2016-01-13| 879.46
#2016-01-14| 864.65
#2016-01-15| 847.41
#2016-01-18| 820.13
#2016-01-19| 830.50
#2016-01-20| 791.00
#2016-01-21| 816.02
#2016-01-22| 829.93
#2016-01-25| 811.77
#2016-01-26| 823.55
#2016-01-27| 822.30
#2016-01-28| 799.12
#2016-01-29| 811.13
#2016-02-01| 808.84
#2016-02-02| 786.25
#2016-02-03| 774.74
#2016-02-04| 792.11
#2016-02-05| 771.05
#2016-02-08| 736.30
#2016-02-09| 724.78
#2016-02-10| 753.57
#2016-02-11| 721.74
#2016-02-12| 749.05
#2016-02-15| 765.62
#2016-02-16| 760.58
#2016-02-17| 776.88
#2016-02-18| 763.49
#2016-02-19| 754.75
#2016-02-22| 775.15
#2016-02-23| 759.63
#2016-02-24| 740.72
#2016-02-25| 758.53
#2016-02-26| 766.97
#2016-02-29| 767.18
#2016-03-01| 783.63
#2016-03-02| 789.97
#2016-03-03| 804.70
#2016-03-04| 806.57
#2016-03-07| 793.93
#2016-03-08| 798.14
#2016-03-09| 803.78
#2016-03-10| 811.18
#2016-03-11| 851.32
#2016-03-14| 845.32
#2016-03-15| 837.66
#2016-03-16| 832.68
#2016-03-17| 844.91
#2016-03-18| 842.30
#2016-03-21| 844.34
#2016-03-22| 841.81
#2016-03-23| 827.31
#2016-03-24| 813.44
#2016-03-25| 813.44
#2016-03-28| 817.19
#2016-03-29| 815.40
#2016-03-30| 836.10
#2016-03-31| 828.69
#2016-04-01| 810.77
#2016-04-04| 806.66
#2016-04-05| 782.53
#2016-04-06| 788.83
#2016-04-07| 771.41
#2016-04-08| 804.09
#2016-04-11| 815.77
#2016-04-12| 798.02
#2016-04-13| 822.80
#2016-04-14| 828.52
#2016-04-15| 827.47
#2016-04-18| 834.78
#2016-04-19| 841.02
#2016-04-20| 846.42
#2016-04-21| 846.32
#2016-04-22| 840.96
#2016-04-25| 830.46
#2016-04-26| 845.36
#2016-04-27| 848.44
#2016-04-28| 858.48
#2016-04-29| 852.25
#2016-05-02| 848.07
#2016-05-03| 829.43
#2016-05-04| 826.35
#2016-05-05| 820.16
#2016-05-06| 818.15
#2016-05-09| 810.95
#2016-05-10| 821.90
#2016-05-11| 813.67
#2016-05-12| 809.74
#2016-05-13| 804.60
#2016-05-16| 808.50
#2016-05-17| 799.49
#2016-05-18| 805.18
#2016-05-19| 793.08
#2016-05-20| 806.07
#2016-05-23| 802.00
#2016-05-24| 824.06
#2016-05-25| 835.79
#2016-05-26| 840.49
#2016-05-27| 835.86
#2016-05-30| 840.56
#2016-05-31| 827.66
#2016-06-01| 821.74
#2016-06-02| 818.34
#2016-06-03| 818.26
#2016-06-06| 823.80
#2016-06-07| 839.12
#2016-06-08| 838.98
#2016-06-09| 827.38
#2016-06-10| 796.24
#2016-06-13| 772.65
#2016-06-14| 750.10
#2016-06-15| 762.49
#2016-06-16| 749.49
#2016-06-17| 782.22
#2016-06-20| 813.09
#2016-06-21| 813.03
#2016-06-22| 809.29
#2016-06-23| 844.58
#2016-06-24| 720.05
#2016-06-27| 681.90
#2016-06-28| 710.11
#2016-06-29| 731.22
#2016-06-30| 742.81
#2016-07-01| 748.34
#2016-07-04| 736.38
#2016-07-05| 725.14
#2016-07-06| 705.68
#2016-07-07| 707.15
#2016-07-08| 732.81
#2016-07-11| 741.83
#2016-07-12| 764.83
#2016-07-13| 758.17
#2016-07-14| 770.53
#2016-07-15| 765.78
#2016-07-18| 766.67
#2016-07-19| 759.59
#2016-07-20| 762.78
#2016-07-21| 763.23
#2016-07-22| 761.38
#2016-07-25| 757.93
#2016-07-26| 756.83
#2016-07-27| 765.43
#2016-07-28| 757.62
#2016-07-29| 780.19
#2016-08-01| 765.41
#2016-08-02| 748.18
#2016-08-03| 744.03
#2016-08-04| 747.04
#2016-08-05| 760.73
#2016-08-08| 766.28
#2016-08-09| 770.60
#2016-08-10| 773.61
#2016-08-11| 784.10
#2016-08-12| 784.95
#2016-08-15| 786.25
#2016-08-16| 781.66
#2016-08-17| 770.20
#2016-08-18| 780.13
#2016-08-19| 762.49
#2016-08-22| 765.63
#2016-08-23| 784.30
#2016-08-24| 785.01
#2016-08-25| 779.31
#2016-08-26| 785.65
#2016-08-29| 768.99
#2016-08-30| 779.40
#2016-08-31| 781.65
#2016-09-01| 785.51
#2016-09-02| 795.66
#2016-09-05| 794.75
#2016-09-06| 794.73
#2016-09-07| 805.66
#2016-09-08| 812.94
#2016-09-09| 798.21
#2016-09-12| 783.95
#2016-09-13| 771.32
#2016-09-14| 771.36
#2016-09-15| 772.86
#2016-09-16| 748.65
#2016-09-19| 762.31
#2016-09-20| 753.59
#2016-09-21| 757.22
#2016-09-22| 776.92
#2016-09-23| 766.68
#2016-09-26| 758.43
#2016-09-27| 750.95
#2016-09-28| 754.12
#2016-09-29| 762.20
#2016-09-30| 764.67
#2016-10-03| 756.10
#2016-10-04| 752.45
#2016-10-05| 762.34
#2016-10-06| 761.29
#2016-10-07| 757.11
#2016-10-10| 765.39
#2016-10-11| 750.17
#2016-10-12| 745.36
#2016-10-13| 738.53
#2016-10-14| 750.91
#2016-10-17| 752.80
#2016-10-18| 767.39
#2016-10-19| 769.81
#2016-10-20| 771.44
#2016-10-21| 768.62
#2016-10-24| 774.96
#2016-10-25| 771.06
#2016-10-26| 776.53
#2016-10-27| 782.47
#2016-10-28| 777.89
#2016-10-31| 771.07
#2016-11-01| 767.91
#2016-11-02| 755.11
#2016-11-03| 751.85
#2016-11-04| 748.45
#2016-11-07| 759.73
#2016-11-08| 764.66
#2016-11-09| 756.31
#2016-11-10| 748.71
#2016-11-11| 745.06
#2016-11-14| 729.47
#2016-11-15| 730.10
#2016-11-16| 720.70
#2016-11-17| 721.30
#2016-11-18| 701.52
#2016-11-21| 707.77
#2016-11-22| 716.13
#2016-11-23| 710.83
#2016-11-24| 711.12
#2016-11-25| 715.16
#2016-11-28| 701.06
#2016-11-29| 718.55
#2016-11-30| 734.90
#2016-12-01| 742.39
#2016-12-02| 746.35
#2016-12-05| 746.81
#2016-12-06| 780.36
#2016-12-07| 799.50
#2016-12-08| 800.58
#2016-12-09| 789.68
#2016-12-12| 798.38
#2016-12-13| 822.39
#2016-12-14| 813.12
#2016-12-15| 809.89
#2016-12-16| 809.96
#2016-12-19| 811.13
#2016-12-20| 818.87
#2016-12-21| 822.27
#2016-12-22| 819.98
#2016-12-23| 830.53
#2016-12-26| 830.53
#2016-12-27| 832.83
#2016-12-28| 821.04
#2016-12-29| 828.40
#2016-12-30| 834.38
#2017-01-02| 846.64
#2017-01-03| 832.49
#2017-01-04| 842.40
#2017-01-05| 851.88
#2017-01-06| 849.32
#2017-01-09| 832.35
#2017-01-10| 836.82
#2017-01-11| 829.36
#2017-01-12| 836.24
#2017-01-13| 845.92
#2017-01-16| 834.37
#2017-01-17| 842.43
#2017-01-18| 844.49
#2017-01-19| 840.93
#2017-01-20| 846.13
#2017-01-23| 845.36
#2017-01-24| 849.78
#2017-01-25| 851.72
#2017-01-26| 838.90
#2017-01-27| 836.24
#2017-01-30| 812.03
#2017-01-31| 813.77
#2017-02-01| 816.46
#2017-02-02| 824.81
#2017-02-03| 834.39
#2017-02-06| 791.15
#2017-02-07| 786.08
#2017-02-08| 790.99
#2017-02-09| 794.97
#2017-02-10| 789.28
#2017-02-13| 794.44
#2017-02-14| 794.06
#2017-02-15| 790.16
#2017-02-16| 800.23
#2017-02-17| 793.28
#2017-02-20| 791.76
#2017-02-21| 788.41
#2017-02-22| 782.37
#2017-02-23| 785.08
#2017-02-24| 775.60
#2017-02-27| 790.31
#2017-02-28| 792.22
#2017-03-01| 804.94
#2017-03-02| 804.68
#2017-03-03| 815.75
#2017-03-06| 811.18
#2017-03-07| 809.92
#2017-03-08| 808.29
#2017-03-09| 814.93
#2017-03-10| 823.10
#2017-03-13| 826.33
#2017-03-14| 817.70
#2017-03-15| 826.03
#2017-03-16| 847.64
#2017-03-17| 848.73
#2017-03-20| 845.69
#2017-03-21| 850.78
#2017-03-22| 852.11
#2017-03-23| 859.34
#2017-03-24| 861.59
#2017-03-27| 865.40
#2017-03-28| 871.38
#2017-03-29| 859.25
#2017-03-30| 862.45
#2017-03-31| 864.84
#2017-04-03| 852.39
#2017-04-04| 853.42
#2017-04-05| 853.36
#2017-04-06| 854.44
#2017-04-07| 851.58
#2017-04-10| 845.69
#2017-04-11| 844.01
#2017-04-12| 837.90
#2017-04-13| 828.58
#2017-04-14| 828.58
#2017-04-17| 831.58
#2017-04-18| 820.49
#2017-04-19| 836.95
#2017-04-20| 842.11
#2017-04-21| 832.05
#2017-04-24| 890.99
#2017-04-25| 901.67
#2017-04-26| 893.97
#2017-04-27| 882.08
#2017-04-28| 883.91
#2017-05-01| 886.19
#2017-05-02| 892.54
#2017-05-03| 894.28
#2017-05-04| 914.53
#2017-05-05| 933.04
#2017-05-08| 926.97
#2017-05-09| 924.69
#2017-05-10| 926.95
#2017-05-11| 925.61
#2017-05-12| 933.42
#2017-05-15| 943.02
#2017-05-16| 957.07
#2017-05-17| 941.71
#2017-05-18| 940.54
#2017-05-19| 957.36
#2017-05-22| 967.48
#2017-05-23| 970.04
#2017-05-24| 963.87
#2017-05-25| 961.74
#2017-05-26| 953.64
#2017-05-29| 933.78
#2017-05-30| 935.04
#2017-05-31| 936.94
#2017-06-01| 942.14
#2017-06-02| 945.38
#2017-06-05| 934.23
#2017-06-06| 937.48
#2017-06-07| 936.66
#2017-06-08| 947.09
#2017-06-09| 946.47
#2017-06-12| 939.95
#2017-06-13| 946.92
#2017-06-14| 948.32
#2017-06-15| 931.89
#2017-06-16| 940.31
#2017-06-19| 941.36
#2017-06-20| 927.78
#2017-06-21| 942.05
#2017-06-22| 936.03
#2017-06-23| 935.39
#2017-06-26| 944.21
#2017-06-27| 943.97
#2017-06-28| 963.38
#2017-06-29| 955.17
#2017-06-30| 947.42
#2017-07-03| 961.63
#2017-07-04| 961.48
#2017-07-05| 954.73
#2017-07-06| 967.53
#2017-07-07| 963.00
#2017-07-10| 969.13
#2017-07-11| 966.45
#2017-07-12| 980.27
#2017-07-13| 982.82
#2017-07-14| 985.23
#2017-07-17| 987.13
#2017-07-18| 991.65
#2017-07-19| 989.44
#2017-07-20| 998.12
#2017-07-21| 990.81
#2017-07-24| 997.49
#2017-07-25|1006.04
#2017-07-26|1008.30
#2017-07-27|1013.52
#2017-07-28|1011.45
#2017-07-31|1018.96
#2017-08-01|1025.39
#2017-08-02|1030.01
#2017-08-03|1040.93
#2017-08-04|1035.22
#2017-08-07|1044.25
#2017-08-08|1038.64
#2017-08-09|1029.72
#2017-08-10|1022.82
#2017-08-11|1012.35
#2017-08-14|1025.58
#2017-08-15|1019.92
#2017-08-16|1030.39
#2017-08-17|1024.76
#2017-08-18|1027.29
#2017-08-21|1027.44
#2017-08-22|1019.51
#2017-08-23|1015.42
#2017-08-24|1019.27
#2017-08-25|1026.44
#2017-08-28|1033.56
#2017-08-29|1024.66
#2017-08-30|1018.21
#2017-08-31|1022.75
#2017-09-01|1028.46
#2017-09-04|1028.94
#2017-09-05|1027.13
#2017-09-06|1030.17
#2017-09-07|1035.33
#2017-09-08|1038.60
#2017-09-11|1051.32
#2017-09-12|1054.31
#2017-09-13|1051.54
#2017-09-14|1048.71
#2017-09-15|1055.14
#2017-09-18|1063.28
#2017-09-19|1067.25
#2017-09-20|1064.92
#2017-09-21|1065.03
#2017-09-22|1069.18
#2017-09-25|1055.71
#2017-09-26|1049.03
#2017-09-27|1054.43
#2017-09-28|1057.13
#2017-09-29|1064.69
#2017-10-02|1060.36
#2017-10-03|1060.12
#2017-10-04|1043.96
#2017-10-05|1046.05
#2017-10-06|1040.04
#2017-10-09|1043.07
#2017-10-10|1044.20
#2017-10-11|1056.90
#2017-10-12|1051.10
#2017-10-13|1051.84
#2017-10-16|1049.28
#2017-10-17|1041.52
#2017-10-18|1043.63
#2017-10-19|1043.42
#2017-10-20|1047.64
#2017-10-23|1045.98
#2017-10-24|1055.30
#2017-10-25|1052.84
#2017-10-26|1060.05
#2017-10-27|1041.24
#2017-10-30|1048.76
#2017-10-31|1050.13
#2017-11-01|1055.15
#2017-11-02|1064.04
#2017-11-03|1055.60
#2017-11-06|1052.70
#2017-11-07|1051.89
#2017-11-08|1048.66
#2017-11-09|1045.50
#2017-11-10|1044.24
#2017-11-13|1036.73
#2017-11-14|1038.18
#2017-11-15|1037.20
#2017-11-16|1035.73
#2017-11-17|1031.20
#2017-11-20|1032.87
#2017-11-21|1036.75
#2017-11-22|1042.88
#2017-11-23|1053.11
#2017-11-24|1062.45
#2017-11-27|1050.31
#2017-11-28|1052.33
#2017-11-29|1053.45
#2017-11-30|1062.89
#2017-12-01|1046.93
#2017-12-04|1055.94
#2017-12-05|1056.32
#2017-12-06|1047.81
#2017-12-07|1055.78
#2017-12-08|1066.17
#2017-12-11|1065.35
#2017-12-12|1061.15
#2017-12-13|1046.73
#2017-12-14|1038.01
#2017-12-15|1033.54
#2017-12-18|1050.26
#2017-12-19|1044.59
#2017-12-20|1042.34
#2017-12-21|1046.31
#2017-12-22|1042.57
#2017-12-25|1042.57
#2017-12-26|1045.30
#2017-12-27|1047.06
#2017-12-28|1047.90
#2017-12-29|1041.72
#2018-01-01|1041.72
#2018-01-02|1043.56
#2018-01-03|1042.14
#2018-01-04|1071.11
#2018-01-05|1076.14
#2018-01-08|1073.45
#2018-01-09|1075.39
#2018-01-10|1088.52
#2018-01-11|1100.32
#2018-01-12|1113.82
#2018-01-15|1129.74
#2018-01-16|1126.67
#2018-01-17|1128.97
#2018-01-18|1133.65
#2018-01-19|1135.95
#2018-01-22|1147.43
#2018-01-23|1149.81
#2018-01-24|1148.08
#2018-01-25|1163.54
#2018-01-26|1162.29
#2018-01-29|1151.80
#2018-01-30|1140.91
#2018-01-31|1147.21
#2018-02-01|1146.09
#2018-02-02|1126.68
#2018-02-05|1109.93
#2018-02-06|1081.93
#2018-02-07|1105.93
#2018-02-08|1080.67
#2018-02-09|1065.58
#2018-02-12|1074.93
#2018-02-13|1066.90
#2018-02-14|1088.38
#2018-02-15|1097.28
#2018-02-16|1107.08
#2018-02-19|1093.88
#2018-02-20|1092.64
#2018-02-21|1088.82
#2018-02-22|1082.15
#2018-02-23|1091.79
#2018-02-26|1092.67
#2018-02-27|1090.08
#2018-02-28|1081.54
#2018-03-01|1073.16
#2018-03-02|1062.92
#2018-03-05|1059.07
#2018-03-06|1082.88
#2018-03-07|1096.59
#2018-03-08|1104.52
#2018-03-09|1104.35
#2018-03-12|1105.31
#2018-03-13|1109.88
#2018-03-14|1094.53
#2018-03-15|1103.39
#2018-03-16|1108.57
#2018-03-19|1104.03
#2018-03-20|1105.11
#2018-03-21|1104.58
#2018-03-22|1090.10
#2018-03-23|1091.37
#2018-03-26|1085.02
#2018-03-27|1088.83
#2018-03-28|1093.52
#2018-03-29|1093.09
#2018-03-30|1093.09
#2018-04-02|1094.07
#2018-04-03|1091.33
#2018-04-04|1091.98
#2018-04-05|1108.32
#2018-04-06|1112.44
#2018-04-09|1122.49
#2018-04-10|1131.01
#2018-04-11|1127.56
#2018-04-12|1134.34
#2018-04-13|1135.91
#2018-04-16|1140.14
#2018-04-17|1150.91
#2018-04-18|1160.41
#2018-04-19|1162.15
#2018-04-20|1157.35
#2018-04-23|1162.98
#2018-04-24|1164.38
#2018-04-25|1150.86
#2018-04-26|1155.64
#2018-04-27|1150.19
#2018-04-30|1151.62
#2018-05-01|1142.80
#2018-05-02|1151.86
#2018-05-03|1143.13
#2018-05-04|1149.13
#2018-05-07|1155.81
#2018-05-08|1130.21
#2018-05-09|1138.70
#2018-05-10|1128.99
#2018-05-11|1141.05
#2018-05-14|1147.08
#2018-05-15|1140.08
#2018-05-16|1103.50
#2018-05-17|1105.30
#2018-05-18|1084.04
#2018-05-21|1081.27
#2018-05-22|1089.32
#2018-05-23|1069.11
#2018-05-24|1063.65
#2018-05-25|1037.84
#2018-05-28|1012.12
#2018-05-29| 977.66
#2018-05-30|1003.37
#2018-05-31|1006.88
#2018-06-01|1025.53
#2018-06-04|1027.15
#2018-06-05|1010.03
#2018-06-06|1022.87
#2018-06-07|1022.09
#2018-06-08| 998.50
#2018-06-11|1038.55
#2018-06-12|1038.50
#2018-06-13|1041.27
#2018-06-14|1041.09
#2018-06-15|1023.79
#2018-06-18|1021.72
#2018-06-19|1019.46
#2018-06-20|1024.54
#2018-06-21|1007.54
#2018-06-22|1023.56
#2018-06-25|1004.28
#2018-06-26|1002.99
#2018-06-27|1001.98
#2018-06-28| 998.70
#2018-06-29|1015.16
#2018-07-02| 999.45
#2018-07-03|1021.30
#2018-07-04|1018.54
#2018-07-05|1031.63
#2018-07-06|1038.01
#2018-07-09|1042.27
#2018-07-10|1037.52
#2018-07-11|1023.00
#2018-07-12|1022.67
#2018-07-13|1024.56
#2018-07-16|1026.30
#2018-07-17|1031.46
#2018-07-18|1027.38
#2018-07-19|1019.38
#2018-07-20|1025.66
#2018-07-23|1023.06
#2018-07-24|1034.10
#2018-07-25|1025.94
#2018-07-26|1033.46
#2018-07-27|1039.34
#2018-07-30|1044.23
#2018-07-31|1057.64
#2018-08-01|1038.47
#2018-08-02|1010.54
#2018-08-03|1015.94
#2018-08-06|1013.29
#2018-08-07|1029.67
#2018-08-08|1027.19
#2018-08-09|1017.72
#2018-08-10| 979.93
#2018-08-13| 971.95
#2018-08-14| 964.57
#2018-08-15| 959.48
#2018-08-16| 948.85
#2018-08-17| 943.82
#2018-08-20| 946.31
#2018-08-21| 968.97
#2018-08-22| 972.81
#2018-08-23| 966.61
#2018-08-24| 974.99
#2018-08-27| 979.43
#2018-08-28| 972.27
#2018-08-29| 975.26
#2018-08-30| 959.12
#2018-08-31| 947.73
#2018-09-03| 954.09
#2018-09-04| 958.73
#2018-09-05| 967.03
#2018-09-06| 965.95
#2018-09-07| 957.89
#2018-09-10| 983.55
#2018-09-11| 979.05
#2018-09-12| 983.80
#2018-09-13| 983.18
#2018-09-14| 984.33
#2018-09-17| 998.05
#2018-09-18|1003.30
#2018-09-19|1002.22
#2018-09-20|1013.56
#2018-09-21|1020.78
#2018-09-24|1015.86
#2018-09-25|1032.28
#2018-09-26|1025.91
#2018-09-27|1011.98
#2018-09-28| 966.06
#2018-10-01| 955.74
#2018-10-02| 950.08
#2018-10-03| 957.32
#2018-10-04| 951.69
#2018-10-05| 937.96
#2018-10-08| 911.34
#2018-10-09| 922.01
#2018-10-10| 917.39
#2018-10-11| 902.64
#2018-10-12| 898.04
#2018-10-15| 902.11
#2018-10-16| 918.99
#2018-10-17| 906.24
#2018-10-18| 885.23
#2018-10-19| 885.72
#2018-10-22| 877.06
#2018-10-23| 868.03
#2018-10-24| 847.86
#2018-10-25| 860.61
#2018-10-26| 853.35
#2018-10-29| 872.55
#2018-10-30| 869.82
#2018-10-31| 870.09
#2018-11-01| 880.73
#2018-11-02| 888.18
#2018-11-05| 884.31
#2018-11-06| 886.51
#2018-11-07| 904.06
#2018-11-08| 895.29
#2018-11-09| 883.26
#2018-11-12| 867.03
#2018-11-13| 874.22
#2018-11-14| 869.45
#2018-11-15| 862.97
#2018-11-16| 867.85
#2018-11-19| 872.31
#2018-11-20| 854.08
#2018-11-21| 865.62
#2018-11-22| 860.92
#2018-11-23| 861.15
#2018-11-26| 885.45
#2018-11-27| 879.27
#2018-11-28| 876.85
#2018-11-29| 884.86
#2018-11-30| 881.21
#2018-12-03| 901.05
#2018-12-04| 889.78
#2018-12-05| 888.99
#2018-12-06| 861.57
#2018-12-07| 867.05
#2018-12-10| 852.03
#2018-12-11| 855.26
#2018-12-12| 875.67
#2018-12-13| 880.02
#2018-12-14| 870.84
#2018-12-17| 862.96
#2018-12-18| 863.20
#2018-12-19| 880.40
#2018-12-20| 863.38
#2018-12-21| 856.55
#2018-12-24| 856.55
#2018-12-25| 856.55
#2018-12-26| 856.10
#2018-12-27| 840.88
#2018-12-28| 855.96
#2018-12-31| 855.74
#2019-01-01| 855.74
#2019-01-02| 851.01
#2019-01-03| 849.85
#2019-01-04| 877.12
#2019-01-07| 886.36
#2019-01-08| 885.81
#2019-01-09| 897.18
#2019-01-10| 903.23
#2019-01-11| 898.07
#2019-01-14| 891.60
#2019-01-15| 886.63
#2019-01-16| 898.30
#2019-01-17| 896.26
#2019-01-18| 905.23
#2019-01-21| 904.74
#2019-01-22| 895.35
#2019-01-23| 897.30
#2019-01-24| 902.00
#2019-01-25| 917.42
#2019-01-28| 912.19
#2019-01-29| 915.09
#2019-01-30| 918.42
#2019-01-31| 916.50
#2019-02-01| 905.86
#2019-02-04| 905.28
#2019-02-05| 913.20
#2019-02-06| 918.81
#2019-02-07| 897.57
#2019-02-08| 889.96
#2019-02-11| 897.18
#2019-02-12| 909.80
#2019-02-13| 916.96
#2019-02-14| 908.99
#2019-02-15| 926.70
#2019-02-18| 936.69
#2019-02-19| 934.26
#2019-02-20| 938.54
#2019-02-21| 933.85
#2019-02-22| 937.06
#2019-02-25| 945.65
#2019-02-26| 947.02
#2019-02-27| 952.10
#2019-02-28| 960.73
#2019-03-01| 961.57
#2019-03-04| 957.07
#2019-03-05| 955.85
#2019-03-06| 963.09
#2019-03-07| 949.56
#2019-03-08| 941.12
#2019-03-11| 946.41
#2019-03-12| 949.55
#2019-03-13| 958.97
#2019-03-14| 965.02
#2019-03-15| 974.43
#2019-03-18| 983.96
#2019-03-19| 991.52
#2019-03-20| 988.95
#2019-03-21| 992.21
#2019-03-22| 973.63
#2019-03-25| 974.50
#2019-03-26| 974.76
#2019-03-27| 973.30
#2019-03-28| 967.73
#2019-03-29| 977.23
#2019-04-01| 985.52
#2019-04-02| 982.05
#2019-04-03| 996.54
#2019-04-04| 992.61
#2019-04-05| 995.40
#2019-04-08| 998.79
#2019-04-09| 996.01
#2019-04-10| 994.03
#2019-04-11| 995.30
#2019-04-12|1005.58
#2019-04-15|1006.71
#2019-04-16|1005.64
#2019-04-17|1009.72
#2019-04-18|1001.29
#2019-04-19|1001.29
#2019-04-22|1002.31
#2019-04-23|1000.30
#2019-04-24| 992.82
#2019-04-25| 987.58
#2019-04-26| 989.80
#2019-04-29| 992.08
#2019-04-30|1000.99
#2019-05-01|1003.99
#2019-05-02| 990.85
#2019-05-03| 991.82
#2019-05-06| 976.98
#2019-05-07| 966.41
#2019-05-08| 965.40
#2019-05-09| 952.30
#2019-05-10| 956.50
#2019-05-13| 944.16
#2019-05-14| 953.91
#2019-05-15| 951.19
#2019-05-16| 961.72
#2019-05-17| 958.28
#2019-05-20| 953.85
#2019-05-21| 964.13
#2019-05-22| 955.92
#2019-05-23| 935.30
#2019-05-24| 950.40
#2019-05-27| 945.99
#2019-05-28| 939.34
#2019-05-29| 924.12
#2019-05-30| 919.65
#2019-05-31| 915.81
#2019-06-03| 924.76
#2019-06-04| 943.39
#2019-06-05| 942.49
#2019-06-06| 945.04
#2019-06-07| 959.07
#2019-06-10| 961.64
#2019-06-11| 966.51
#2019-06-12| 959.82
#2019-06-13| 963.76
#2019-06-14| 959.19
#2019-06-17| 959.67
#2019-06-18| 979.10
#2019-06-19| 985.30
#2019-06-20| 997.61
#2019-06-21|1002.24
#2019-06-24|1006.52
#2019-06-25| 999.05
#2019-06-26| 995.07
#2019-06-27| 996.07
#2019-06-28|1003.98
#2019-07-01| 999.45
#2019-07-02|1003.21
#2019-07-03|1024.38
#2019-07-04|1036.18
#2019-07-05|1022.74
#2019-07-08|1020.68
#2019-07-09|1015.93
#2019-07-10|1027.48
#2019-07-11|1033.69
#2019-07-12|1032.96
#2019-07-15|1033.67
#2019-07-16|1031.87
#2019-07-17|1026.28
#2019-07-18|1026.01
#2019-07-19|1005.14
#2019-07-22|1012.74
#2019-07-23|1014.83
#2019-07-24|1020.49
#2019-07-25|1013.72
#2019-07-26|1009.17
#2019-07-29|1004.55
#2019-07-30| 986.49
#2019-07-31| 990.36
#2019-08-01| 989.94
#2019-08-02| 972.89
#2019-08-05| 970.14
#2019-08-06| 962.37
#2019-08-07| 958.60
#2019-08-08| 971.36
#2019-08-09| 947.59
#2019-08-12| 945.33
#2019-08-13| 955.17
#2019-08-14| 929.01
#2019-08-15| 925.56
#2019-08-16| 940.57
#2019-08-19| 957.88
#2019-08-20| 947.38
#2019-08-21| 963.51
#2019-08-22| 961.34
#2019-08-23| 947.75
#2019-08-26| 956.55
#2019-08-27| 968.74
#2019-08-28| 967.35
#2019-08-29| 985.53
#2019-08-30| 976.80
#2019-09-02| 978.56
#2019-09-03| 975.72
#2019-09-04| 997.22
#2019-09-05|1008.26
#2019-09-06|1008.35
#2019-09-09|1013.03
#2019-09-10|1009.20
#2019-09-11|1007.15
#2019-09-12|1019.20
#2019-09-13|1029.73
#2019-09-16|1011.60
#2019-09-17|1008.68
#2019-09-18|1016.29
#2019-09-19|1024.54
#2019-09-20|1021.00
#2019-09-23|1013.12
#2019-09-24|1015.91
#2019-09-25|1007.74
#2019-09-26|1013.71
#2019-09-27|1016.96
#2019-09-30|1017.00
#2019-10-01|1011.12
#2019-10-02| 985.21
#2019-10-03| 989.04
#2019-10-04| 997.06
#2019-10-07|1007.03
#2019-10-08| 992.54
#2019-10-09|1000.76
#2019-10-10|1012.82
#2019-10-11|1031.86
#2019-10-14|1027.30
#2019-10-15|1039.99
#2019-10-16|1042.65
#2019-10-17|1047.56
#2019-10-18|1049.03
#2019-10-21|1056.38
#2019-10-22|1055.89
#2019-10-23|1049.18
#2019-10-24|1057.13
#2019-10-25|1059.32
#2019-10-28|1062.19
#2019-10-29|1064.95
#2019-10-30|1059.82
#2019-10-31|1061.56
#2019-11-01|1074.44
#2019-11-04|1085.59
#2019-11-05|1081.74
#2019-11-06|1083.24
#2019-11-07|1086.14
#2019-11-08|1086.10
#2019-11-11|1085.95
#2019-11-12|1097.48
#2019-11-13|1087.34
#2019-11-14|1081.44
#2019-11-15|1091.14
#2019-11-18|1093.26
#2019-11-19|1086.67
#2019-11-20|1086.52
#2019-11-21|1085.61
#2019-11-22|1080.51
#2019-11-25|1086.91
#2019-11-26|1090.06
#2019-11-27|1085.91
#2019-11-28|1081.45
#2019-11-29|1078.96
#2019-12-02|1059.15
#2019-12-03|1059.89
#2019-12-04|1074.34
#2019-12-05|1072.57
#2019-12-06|1079.20
#2019-12-09|1071.85
#2019-12-10|1081.75
#2019-12-11|1084.41
#2019-12-12|1097.60
#2019-12-13|1096.06
#2019-12-16|1105.09
#2019-12-17|1111.29
#2019-12-18|1108.20
#2019-12-19|1111.61
#2019-12-20|1123.78
#2019-12-23|1117.87
#2019-12-24|1118.12
#2019-12-25|1118.12
#2019-12-26|1118.98
#2019-12-27|1118.31
#2019-12-30|1111.74
#2019-12-31|1113.88
#2020-01-01|1113.88
#2020-01-02|1126.45
#2020-01-03|1117.36
#2020-01-06|1115.31
#2020-01-07|1117.42
#2020-01-08|1119.44
#2020-01-09|1125.24
#2020-01-10|1125.53
#2020-01-13|1121.69
#2020-01-14|1121.73
#2020-01-15|1117.01
#2020-01-16|1125.63
#2020-01-17|1130.01
#2020-01-20|1126.56
#2020-01-21|1120.95
#2020-01-22|1111.56
#2020-01-23|1110.05
#2020-01-24|1121.27
#2020-01-27|1095.79
#2020-01-28|1123.86
#2020-01-29|1129.96
#2020-01-30|1116.61
#2020-01-31|1095.57
#2020-02-03|1103.53
#2020-02-04|1121.51
#2020-02-05|1136.21
#2020-02-06|1145.90
#2020-02-07|1145.58
#2020-02-10|1143.89
#2020-02-11|1150.44
#2020-02-12|1152.20
#2020-02-13|1149.97
#2020-02-14|1149.23
#2020-02-17|1157.60
#2020-02-18|1159.37
#2020-02-19|1168.37
#2020-02-20|1150.29
#2020-02-21|1143.11
#2020-02-24|1083.69
#2020-02-25|1066.75
#2020-02-26|1082.15
#2020-02-27|1064.70
#2020-02-28|1023.90
#2020-03-02|1023.15
#2020-03-03|1031.37
#2020-03-04|1039.92
#2020-03-05|1025.76
#2020-03-06| 999.56
#2020-03-09| 893.13
#2020-03-10| 856.26
#2020-03-11| 851.63
#2020-03-12| 693.23
#2020-03-13| 737.70
#2020-03-16| 695.64
#2020-03-17| 702.26
#2020-03-18| 686.84
#2020-03-19| 694.99
#2020-03-20| 707.86
#2020-03-23| 709.28
#2020-03-24| 774.80
#2020-03-25| 789.81
#2020-03-26| 808.71
#2020-03-27| 787.17
#2020-03-30| 789.57
#2020-03-31| 792.77
#2020-04-01| 765.68
#2020-04-02| 776.92
#2020-04-03| 754.32
#2020-04-06| 781.45
#2020-04-07| 802.82
#2020-04-08| 796.04
#2020-04-09| 812.75
#2020-04-10| 812.75
#2020-04-13| 809.93
#2020-04-14| 812.30
#2020-04-15| 769.27
#2020-04-16| 765.88
#2020-04-17| 779.60
#2020-04-20| 780.03
#2020-04-21| 749.57
#2020-04-22| 761.89
#2020-04-23| 771.34
#2020-04-24| 764.24
#2020-04-27| 789.19
#2020-04-28| 803.33
#2020-04-29| 823.93
#2020-04-30| 815.13
#2020-05-01| 819.27
#2020-05-04| 780.05
#2020-05-05| 792.20
#2020-05-06| 777.49
#2020-05-07| 781.30
#2020-05-08| 796.81
#2020-05-11| 789.76
#2020-05-12| 802.86
#2020-05-13| 783.27
#2020-05-14| 766.74
#2020-05-15| 764.88
#2020-05-18| 808.55
#2020-05-19| 801.34
#2020-05-20| 814.53
#2020-05-21| 805.11
#2020-05-22| 811.66
#2020-05-25| 823.76
#2020-05-26| 843.07
#2020-05-27| 844.76
#2020-05-28| 870.45
#2020-05-29| 870.08
#2020-06-01| 886.81
#2020-06-02| 913.72
#2020-06-03| 949.13
#2020-06-04| 960.04
#2020-06-05| 983.43
#2020-06-08| 985.41
#2020-06-09| 974.07
#2020-06-10| 966.07
#2020-06-11| 923.64
#2020-06-12| 916.58
#2020-06-15| 923.01
#2020-06-16| 952.40
#2020-06-17| 949.92
#2020-06-18| 944.61
#2020-06-19| 948.11
#2020-06-22| 948.65
#2020-06-23| 972.52
#2020-06-24| 935.68
#2020-06-25| 934.08
#2020-06-26| 926.87
#2020-06-29| 945.88
#2020-06-30| 940.41
#2020-07-01| 941.79
#2020-07-02| 966.49
#2020-07-03| 959.88
#2020-07-06| 980.38
#2020-07-07| 977.20
#2020-07-08| 976.48
#2020-07-09| 953.09
#2020-07-10| 967.17
#2020-07-13| 982.16
#2020-07-14| 979.47
#2020-07-15|1001.72
#2020-07-16|1007.95
#2020-07-17|1011.52
#2020-07-20|1024.32
#2020-07-21|1033.30
#2020-07-22|1036.00
#2020-07-23|1026.23
#2020-07-24|1010.39
#2020-07-27|1021.12
#2020-07-28|1009.69
#2020-07-29|1013.29
#2020-07-30| 980.40
#2020-07-31| 976.55
#2020-08-03| 980.85
#2020-08-04| 993.45
#2020-08-05|1010.43
#2020-08-06| 992.78
#2020-08-07| 990.32
#2020-08-10| 995.19
#2020-08-11|1021.25
#2020-08-12|1037.05
#2020-08-13|1028.78
#2020-08-14|1015.88
#2020-08-17|1013.26
#2020-08-18|1012.90
#2020-08-19|1023.44
#2020-08-20|1003.07
#2020-08-21| 993.66
#2020-08-24|1017.65
#2020-08-25|1014.42
#2020-08-26|1019.15
#2020-08-27|1001.34
#2020-08-28|1010.66
#2020-08-31|1005.37
#2020-09-01|1003.67
#2020-09-02|1006.07
#2020-09-03| 990.51
#2020-09-04| 976.24
#2020-09-07| 996.23
#2020-09-08| 973.45
#2020-09-09| 997.97
#2020-09-10|1004.24
#2020-09-11|1000.03
#2020-09-14|1001.87
#2020-09-15|1005.96
#2020-09-16|1004.81
#2020-09-17| 989.34
#2020-09-18| 984.30
#2020-09-21| 941.94
#2020-09-22| 942.99
#2020-09-23| 942.26
#2020-09-24| 936.73
#2020-09-25| 924.86
#2020-09-28| 948.13
#2020-09-29| 951.67
#2020-09-30| 948.11
#2020-10-01| 952.08
#2020-10-02| 951.17
#2020-10-05| 968.17
#2020-10-06| 975.44
#2020-10-07| 971.67
#2020-10-08| 979.26
#2020-10-09| 985.02
#2020-10-12| 991.63
#2020-10-13| 978.04
#2020-10-14| 981.06
#2020-10-15| 945.37
#2020-10-16| 959.45
#2020-10-19| 964.53
#2020-10-20| 974.40
#2020-10-21| 957.98
#2020-10-22| 951.99
#2020-10-23| 963.60
#2020-10-26| 945.03
#2020-10-27| 931.10
#2020-10-28| 885.66
#2020-10-29| 877.05
#2020-10-30| 879.03
#2020-11-02| 899.69
#2020-11-03| 932.98
#2020-11-04| 949.98
#2020-11-05| 978.30
#2020-11-06| 981.11
#2020-11-09|1030.57
#2020-11-10|1037.82
#2020-11-11|1038.91
#2020-11-12|1034.57
#2020-11-13|1038.33
#2020-11-16|1058.79
#2020-11-17|1067.77
#2020-11-18|1075.44
#2020-11-19|1067.86
#2020-11-20|1079.33
#2020-11-23|1076.56
#2020-11-24|1104.49
#2020-11-25|1117.16
#2020-11-26|1114.13
#2020-11-27|1126.64
#2020-11-30|1112.53
#2020-12-01|1120.08
#2020-12-02|1117.42
#2020-12-03|1125.45
#2020-12-04|1133.16
#2020-12-07|1129.30
#2020-12-08|1124.48
#2020-12-09|1112.57
#2020-12-10|1116.29
#2020-12-11|1102.09
#2020-12-14|1104.66
#2020-12-15|1113.23
#2020-12-16|1119.20
#2020-12-17|1124.96
#2020-12-18|1119.80
#2020-12-21|1086.12
#2020-12-22|1103.32
#2020-12-23|1119.64
#2020-12-24|1119.37
#2020-12-25|1119.37
#2020-12-28|1130.38
#2020-12-29|1130.93
#2020-12-30|1135.24
#2020-12-31|1129.24
#2021-01-01|1129.24
#2021-01-04|1138.21
#2021-01-05|1132.85
#2021-01-06|1165.36
#2021-01-07|1162.45
#2021-01-08|1166.80
#2021-01-11|1153.06
#2021-01-12|1146.42
#2021-01-13|1152.35
#2021-01-14|1141.34
#2021-01-15|1128.65
#2021-01-18|1130.66
#2021-01-19|1130.69
#2021-01-20|1138.76
#2021-01-21|1132.42
#2021-01-22|1119.00
#2021-01-25|1101.94
#2021-01-26|1118.27
#2021-01-27|1097.04
#2021-01-28|1112.25
#2021-01-29|1095.22
#2021-02-01|1101.11
#2021-02-02|1107.88
#2021-02-03|1136.05
#2021-02-04|1150.36
#2021-02-05|1164.18
#2021-02-08|1181.08
#2021-02-09|1178.99
#2021-02-10|1182.26
#2021-02-11|1187.34
#2021-02-12|1191.27
#2021-02-15|1202.97
#2021-02-16|1190.91
#2021-02-17|1170.97
#2021-02-18|1160.73
#2021-02-19|1174.40
#2021-02-22|1168.19
#2021-02-23|1166.33
#2021-02-24|1169.01
#2021-02-25|1179.64
#2021-02-26|1159.41
#2021-03-01|1169.45
#2021-03-02|1160.60
#2021-03-03|1158.98
#2021-03-04|1160.71
#2021-03-05|1144.01
#2021-03-08|1168.31
#2021-03-09|1175.38
#2021-03-10|1181.73
#2021-03-11|1198.48
#2021-03-12|1195.61
#2021-03-15|1191.34
#2021-03-16|1196.41
#2021-03-17|1196.21
#2021-03-18|1197.38
#2021-03-19|1191.58
#2021-03-22|1193.75
#2021-03-23|1186.16
#2021-03-24|1188.80
#2021-03-25|1182.43
#2021-03-26|1189.59
#2021-03-29|1189.92
#2021-03-30|1191.84
#2021-03-31|1194.07
#2021-04-01|1196.94
#2021-04-02|1196.94
#2021-04-05|1200.80
#2021-04-06|1206.30
#2021-04-07|1212.33
#2021-04-08|1205.66
#2021-04-09|1197.72
#2021-04-12|1201.16
#2021-04-13|1209.30
#2021-04-14|1213.29
#2021-04-15|1211.17
#2021-04-16|1221.84
#2021-04-19|1229.34
#2021-04-20|1205.95
#2021-04-21|1204.64
#2021-04-22|1216.41
#2021-04-23|1216.83
#2021-04-26|1226.38
#2021-04-27|1223.38
#2021-04-28|1224.09
#2021-04-29|1220.60
#2021-04-30|1209.20
#2021-05-03|1226.25
#2021-05-04|1205.29
#2021-05-05|1219.21
#2021-05-06|1226.83
#2021-05-07|1240.01
#2021-05-10|1252.61
#2021-05-11|1236.15
#2021-05-12|1230.96
#2021-05-13|1233.19
#2021-05-14|1251.78
#2021-05-17|1256.15
#2021-05-18|1262.51
#2021-05-19|1243.89
#2021-05-20|1252.41
#2021-05-21|1261.48
#2021-05-24|1271.85
#2021-05-25|1273.06
#2021-05-26|1265.30
#2021-05-27|1273.31
#2021-05-28|1278.25
#2021-05-31|1281.43
#2021-06-01|1291.51
#2021-06-02|1288.70
#2021-06-03|1283.09
#2021-06-04|1288.40
#2021-06-07|1304.25
#2021-06-08|1302.72
#2021-06-09|1302.98
#2021-06-10|1296.87
#2021-06-11|1294.40
#2021-06-14|1303.91
#2021-06-15|1303.94
#2021-06-16|1306.05
#2021-06-17|1281.56
#2021-06-18|1250.65
#2021-06-21|1266.55
#2021-06-22|1260.78
#2021-06-23|1253.93
#2021-06-24|1269.63
#2021-06-25|1275.91
#2021-06-28|1258.34
#2021-06-29|1261.45
#2021-06-30|1244.02
#2021-07-01|1255.50
#2021-07-02|1250.68
#2021-07-05|1260.54
#2021-07-06|1246.59
#2021-07-07|1247.88
#2021-07-08|1221.59
#2021-07-09|1238.21
#2021-07-12|1251.37
#2021-07-13|1241.75
#2021-07-14|1241.81
#2021-07-15|1227.35
#2021-07-16|1224.43
#2021-07-19|1187.10
#2021-07-20|1191.17
#2021-07-21|1219.68
#2021-07-22|1229.55
#2021-07-23|1240.23
#2021-07-26|1252.79
#2021-07-27|1246.42
#2021-07-28|1251.52
#2021-07-29|1266.42
#2021-07-30|1255.76
#2021-08-02|1256.08
#2021-08-03|1251.17
#2021-08-04|1252.90
#2021-08-05|1258.46
#2021-08-06|1261.95
#2021-08-09|1266.69
#2021-08-10|1267.82
#2021-08-11|1283.70
#2021-08-12|1284.06
#2021-08-13|1295.60
#2021-08-16|1286.00
#2021-08-17|1270.79
#2021-08-18|1277.09
#2021-08-19|1258.57
#2021-08-20|1257.25
#2021-08-23|1270.93
#2021-08-24|1270.90
#2021-08-25|1268.91
#2021-08-26|1260.24
#2021-08-27|1269.12
#2021-08-30|1270.86
#2021-08-31|1272.73
#2021-09-01|1289.31
#2021-09-02|1290.78
#2021-09-03|1282.31
#2021-09-06|1289.27
#2021-09-07|1279.18
#2021-09-08|1269.90
#2021-09-09|1271.87
#2021-09-10|1259.41
#2021-09-13|1269.82
#2021-09-14|1270.23
#2021-09-15|1250.54
#2021-09-16|1254.42
#2021-09-17|1245.05
#2021-09-20|1217.87
#2021-09-21|1234.49
#2021-09-22|1252.24
#2021-09-23|1271.91
#2021-09-24|1260.55
#2021-09-27|1267.51
#2021-09-28|1239.80
#2021-09-29|1241.69
#2021-09-30|1235.42
#2021-10-01|1237.29
#2021-10-04|1234.83
#2021-10-05|1254.54
#2021-10-06|1235.84
#2021-10-07|1253.18
#2021-10-08|1258.41
#2021-10-11|1249.98
#2021-10-12|1252.51
#2021-10-13|1255.06
#2021-10-14|1271.78
#2021-10-15|1282.63
#2021-10-18|1280.77
#2021-10-19|1287.30
#2021-10-20|1302.59
#2021-10-21|1297.51
#2021-10-22|1298.73
#2021-10-25|1299.96
#2021-10-26|1305.37
#2021-10-27|1297.03
#2021-10-28|1305.11
#2021-10-29|1295.20
#2021-11-01|1311.86
#2021-11-02|1305.94
#2021-11-03|1313.05
#2021-11-04|1314.51
#2021-11-05|1327.78
#2021-11-08|1328.37
#2021-11-09|1315.81
#2021-11-10|1312.63
#2021-11-11|1305.84
#2021-11-12|1304.16
#2021-11-15|1309.10
#2021-11-16|1293.81
#2021-11-17|1286.53
#2021-11-18|1283.63
#2021-11-19|1261.95
#2021-11-22|1266.64
#2021-11-23|1254.26
#2021-11-24|1258.60
#2021-11-25|1259.16
#2021-11-26|1214.65
#2021-11-29|1217.45
#2021-11-30|1207.73
#2021-12-01|1237.82
#2021-12-02|1222.46
#2021-12-03|1217.18
#2021-12-06|1242.98
#2021-12-07|1264.89
#2021-12-08|1257.09
#2021-12-09|1259.17
#2021-12-10|1258.45
#2021-12-13|1245.81
#2021-12-14|1250.42
#2021-12-15|1249.95
#2021-12-16|1258.98
#2021-12-17|1250.28
#2021-12-20|1236.12
#2021-12-21|1254.11
#2021-12-22|1267.71
#2021-12-23|1272.14
#2021-12-24|1274.44
#2021-12-27|1279.43
#2021-12-28|1289.12
#2021-12-29|1291.68
#2021-12-30|1289.00
#2021-12-31|1293.66
#2022-01-03|1302.77
#2022-01-04|1312.80
#2022-01-05|1321.47
#2022-01-06|1294.68
#2022-01-07|1297.85
#2022-01-10|1286.06
#2022-01-11|1295.57
#2022-01-12|1311.67
#2022-01-13|1316.00
#2022-01-14|1301.42
#2022-01-17|1303.56
#2022-01-18|1289.33
#2022-01-19|1286.74
#2022-01-20|1298.58
#2022-01-21|1278.54
#2022-01-24|1237.05
#2022-01-25|1238.38
#2022-01-26|1263.82
#2022-01-27|1263.18
#2022-01-28|1252.71
#2022-01-31|1270.35
#2022-02-01|1294.32
#2022-02-02|1307.56
#2022-02-03|1311.64
#2022-02-04|1297.10
#2022-02-07|1282.85
#2022-02-08|1281.03
#2022-02-09|1311.65
#2022-02-10|1321.06
#2022-02-11|1303.08
#2022-02-14|1266.42
#2022-02-15|1294.95
#2022-02-16|1295.52
#2022-02-17|1282.43
#2022-02-18|1274.15
#2022-02-21|1253.80
#2022-02-22|1251.96
#2022-02-23|1243.60
#2022-02-24|1169.33
#2022-02-25|1224.65
#2022-02-28|1203.20
#2022-03-01|1144.48
#2022-03-02|1146.32
#2022-03-03|1114.44
#2022-03-04|1030.18
#2022-03-07|1018.44
#2022-03-08|1031.28
#2022-03-09|1111.71
#2022-03-10|1064.55
#2022-03-11|1064.33
#2022-03-14|1083.12
#2022-03-15|1083.74
#2022-03-16|1115.84
#2022-03-17|1121.08
#2022-03-18|1119.18
#2022-03-21|1122.10
#2022-03-22|1127.58
#2022-03-23|1113.90
#2022-03-24|1118.67
#2022-03-25|1126.59
#2022-03-28|1131.59
#2022-03-29|1170.88
#2022-03-30|1181.02
#2022-03-31|1166.58
#2022-04-01|1166.64
#2022-04-04|1158.15
#2022-04-05|1149.11
#2022-04-06|1128.92
#2022-04-07|1122.42
#2022-04-08|1144.86
#2022-04-11|1141.71
#2022-04-12|1131.24
#2022-04-13|1130.06
#2022-04-14|1131.40
#2022-04-15|1131.40
#2022-04-18|1133.19
#2022-04-19|1128.97
#2022-04-20|1148.74
#2022-04-21|1140.26
#2022-04-22|1111.43
#2022-04-25|1086.97
#2022-04-26|1074.35
#2022-04-27|1064.44
#2022-04-28|1073.59
#2022-04-29|1085.20
#2022-05-02|1067.15
#2022-05-03|1081.54
#2022-05-04|1072.47
#2022-05-05|1063.15
#2022-05-06|1051.12
#2022-05-09|1019.27
#2022-05-10|1035.09
#2022-05-11|1064.25
#2022-05-12|1040.48
#2022-05-13|1054.77
#2022-05-16|1059.18
#2022-05-17|1083.28
#2022-05-18|1074.21
#2022-05-19|1081.54
#2022-05-20|1083.00
#2022-05-23|1114.77
#2022-05-24|1112.48
#2022-05-25|1126.87
#2022-05-26|1141.39
#2022-05-27|1140.79
#2022-05-30|1154.46
#2022-05-31|1135.91
#2022-06-01|1118.07
#2022-06-02|1126.58
#2022-06-03|1119.49
#2022-06-06|1138.45
#2022-06-07|1128.40
#2022-06-08|1120.99
#2022-06-09|1092.86
#2022-06-10|1023.05
#2022-06-13| 989.85
#2022-06-14| 986.14
#2022-06-15|1013.84
#2022-06-16| 990.57
#2022-06-17| 988.56
#2022-06-20|1008.31
#2022-06-21|1009.39
#2022-06-22|1000.30
#2022-06-23| 989.69
#2022-06-24|1015.01
#2022-06-27|1009.84
#2022-06-28|1011.26
#2022-06-29| 999.38
#2022-06-30| 971.02
#2022-07-01| 970.67
#2022-07-04| 973.07
#2022-07-05| 926.36
#2022-07-06| 931.14
#2022-07-07| 952.36
#2022-07-08| 958.72
#2022-07-11| 942.70
#2022-07-12| 933.23
#2022-07-13| 931.03
#2022-07-14| 882.76
#2022-07-15| 904.01
#2022-07-18| 928.44
#2022-07-19| 956.79
#2022-07-20| 934.92
#2022-07-21| 923.39
#2022-07-22| 927.89
#2022-07-25| 933.15
#2022-07-26| 916.83
#2022-07-27| 928.69
#2022-07-28| 945.52
#2022-07-29| 970.51
#2022-08-01| 978.03
#2022-08-02| 962.46
#2022-08-03| 964.19
#2022-08-04| 977.02
#2022-08-05| 971.85
#2022-08-08| 981.06
#2022-08-09| 977.33
#2022-08-10| 996.99
#2022-08-11|1002.62
#2022-08-12| 998.10
#2022-08-15| 993.23
#2022-08-16| 991.09
#2022-08-17| 983.59
#2022-08-18| 987.67
#2022-08-19| 960.36
#2022-08-22| 940.75
#2022-08-23| 952.17
#2022-08-24| 953.13
#2022-08-25| 952.63
#2022-08-26| 932.96
#2022-08-29| 928.43
#2022-08-30| 929.21
#2022-08-31| 924.48
#2022-09-01| 903.20
#2022-09-02| 937.29
#2022-09-05| 913.17
#2022-09-06| 909.05
#2022-09-07| 910.39
#2022-09-08| 919.86
#2022-09-09| 947.32
#2022-09-12| 978.90
#2022-09-13| 957.01
#2022-09-14| 958.05
#2022-09-15| 954.96
#2022-09-16| 949.28
#2022-09-19| 948.41
#2022-09-20| 929.88
#2022-09-21| 928.65
#2022-09-22| 919.62
#2022-09-23| 877.17
#2022-09-26| 875.07
#2022-09-27| 856.67
#2022-09-28| 853.70
#2022-09-29| 849.89
#2022-09-30| 865.39
#2022-10-03| 883.48
#2022-10-04| 925.13
#2022-10-05| 900.35
#2022-10-06| 885.88
#2022-10-07| 876.43
#2022-10-10| 870.92
#2022-10-11| 862.10
#2022-10-12| 849.49
#2022-10-13| 862.82
#2022-10-14| 874.40
#2022-10-17| 896.44
#2022-10-18| 907.92
#2022-10-19| 900.62
#2022-10-20| 915.09
#2022-10-21| 905.10
#2022-10-24| 932.83
#2022-10-25| 950.86
#2022-10-26| 965.61
#2022-10-27| 976.19
#2022-10-28| 969.27
#2022-10-31| 968.74
#2022-11-01| 975.31
#2022-11-02| 977.98
#2022-11-03| 966.15
#2022-11-04|1004.80
#2022-11-07|1026.02
#2022-11-08|1038.09
#2022-11-09|1038.54
#2022-11-10|1078.53
#2022-11-11|1094.08
#2022-11-14|1099.29
#2022-11-15|1105.75
#2022-11-16|1105.34
#2022-11-17|1087.13
#2022-11-18|1104.87
#2022-11-21|1080.92
#2022-11-22|1097.61
#2022-11-23|1105.45
#2022-11-24|1117.52
#2022-11-25|1116.69
#2022-11-28|1102.55
#2022-11-29|1100.84
#2022-11-30|1098.68
#2022-12-01|1118.13
#2022-12-02|1115.85
#2022-12-05|1116.18
#2022-12-06|1103.67
#2022-12-07|1102.91
#2022-12-08|1106.93
#2022-12-09|1112.43
#2022-12-12|1113.96
#2022-12-13|1141.64
#2022-12-14|1139.34
#2022-12-15|1097.46
#2022-12-16|1095.55
#2022-12-19|1091.91
#2022-12-20|1103.45
#2022-12-21|1120.57
#2022-12-22|1109.14
#2022-12-23|1115.02
#2022-12-26|1115.02
#2022-12-27|1117.74
#2022-12-28|1112.10
#2022-12-29|1128.55
#2022-12-30|1111.53
#2023-01-02|1132.81
#2023-01-03|1134.73
#2023-01-04|1158.19
#2023-01-05|1145.18
#2023-01-06|1170.13
#2023-01-09|1189.31
#2023-01-10|1187.72
#2023-01-11|1199.61
#2023-01-12|1215.52
#2023-01-13|1223.44
#2023-01-16|1228.73
#2023-01-17|1227.66
#2023-01-18|1232.35
#2023-01-19|1209.51
#2023-01-20|1221.62
#2023-01-23|1231.65
#2023-01-24|1236.68
#2023-01-25|1237.72
#2023-01-26|1241.73
#2023-01-27|1246.52
#2023-01-30|1245.21
#2023-01-31|1262.12
#2023-02-01|1269.89
#2023-02-02|1286.14
#2023-02-03|1268.02
#2023-02-06|1260.16
#2023-02-07|1259.86
#2023-02-08|1266.92
#2023-02-09|1283.69
#2023-02-10|1268.05
#2023-02-13|1279.33
#2023-02-14|1282.77
#2023-02-15|1273.87
#2023-02-16|1291.12
#2023-02-17|1283.43
#2023-02-20|1277.29
#2023-02-21|1270.35
#2023-02-22|1242.90
#2023-02-23|1238.89
#2023-02-24|1221.89
#2023-02-27|1251.56
#2023-02-28|1255.80
#2023-03-01|1247.73
#2023-03-02|1248.25
#2023-03-03|1261.42
#2023-03-06|1278.85
#2023-03-07|1259.35
#2023-03-08|1261.34
#2023-03-09|1254.68
#2023-03-10|1252.10
#2023-03-13|1207.65
#2023-03-14|1237.60
#2023-03-15|1155.49
#2023-03-16|1178.57
#2023-03-17|1159.80
#2023-03-20|1192.90
#2023-03-21|1231.51
#2023-03-22|1230.25
#2023-03-23|1238.08
#2023-03-24|1196.29
#2023-03-27|1211.36
#2023-03-28|1229.41
#2023-03-29|1244.97
#2023-03-30|1267.95
#2023-03-31|1264.25
#2023-04-03|1275.56
#2023-04-04|1279.82
#2023-04-05|1274.21
#2023-04-06|1296.04
#2023-04-07|1296.04
#2023-04-10|1286.07
#2023-04-11|1305.35
#2023-04-12|1319.83
#2023-04-13|1325.55
#2023-04-14|1331.26
#2023-04-17|1313.78
#2023-04-18|1330.20
#2023-04-19|1334.52
#2023-04-20|1331.13
#2023-04-21|1340.24
#2023-04-24|1354.65
#2023-04-25|1333.53
#2023-04-26|1334.58
#2023-04-27|1342.38
#2023-04-28|1336.98
#2023-05-01|1329.77
#2023-05-02|1303.68
#2023-05-03|1327.48
#2023-05-04|1309.36
#2023-05-05|1344.80
#2023-05-08|1348.43
#2023-05-09|1336.49
#2023-05-10|1328.93
#2023-05-11|1315.90
#2023-05-12|1319.76
#2023-05-15|1316.22
#2023-05-16|1313.22
#2023-05-17|1305.71
#2023-05-18|1293.32
#2023-05-19|1308.31
#2023-05-22|1318.15
#2023-05-23|1311.23
#2023-05-24|1284.30
#2023-05-25|1275.06
#2023-05-26|1281.78
#2023-05-29|1278.89
#2023-05-30|1277.54
#2023-05-31|1243.95
#2023-06-01|1277.28
#2023-06-02|1298.72
#2023-06-05|1285.85
#2023-06-06|1293.49
#2023-06-07|1291.58
#2023-06-08|1309.24
#2023-06-09|1300.97
#2023-06-12|1307.51
#2023-06-13|1320.32
#2023-06-14|1337.27
#2023-06-15|1342.17
#2023-06-16|1351.06
#2023-06-19|1351.27
#2023-06-20|1341.60
#2023-06-21|1351.69
#2023-06-22|1340.64
#2023-06-23|1322.16
#2023-06-26|1325.69
#2023-06-27|1338.96
#2023-06-28|1339.65
#2023-06-29|1349.02
#2023-06-30|1365.19
#2023-07-03|1377.23
#2023-07-04|1375.52
#2023-07-05|1362.69
#2023-07-06|1330.28
#2023-07-07|1350.94
#2023-07-10|1358.06
#2023-07-11|1369.61
#2023-07-12|1408.87
#2023-07-13|1431.10
#2023-07-14|1427.99
#2023-07-17|1423.00
#2023-07-18|1431.28
#2023-07-19|1425.35
#2023-07-20|1428.93
#2023-07-21|1429.98
#2023-07-24|1433.44
#2023-07-25|1428.39
#2023-07-26|1429.05
#2023-07-27|1438.04
#2023-07-28|1442.54
#2023-07-31|1450.91
#2023-08-01|1429.28
#2023-08-02|1401.68
#2023-08-03|1392.37
#2023-08-04|1401.61
#2023-08-07|1400.55
#2023-08-08|1356.83
#2023-08-09|1388.46
#2023-08-10|1407.60
#2023-08-11|1392.20
#2023-08-14|1390.74
#2023-08-15|1395.20
#2023-08-16|1377.77
#2023-08-17|1363.33
#2023-08-18|1358.64
#2023-08-21|1367.73
#2023-08-22|1370.06
#2023-08-23|1373.57
#2023-08-24|1368.38
#2023-08-25|1365.73
#2023-08-28|1386.03
#2023-08-29|1403.61
#2023-08-30|1419.44
#2023-08-31|1402.97
#2023-09-01|1394.00
#2023-09-04|1391.66
#2023-09-05|1379.65
#2023-09-06|1355.63
#2023-09-07|1357.02
#2023-09-08|1362.38
#2023-09-11|1381.97
#2023-09-12|1377.14
#2023-09-13|1375.90
#2023-09-14|1388.62
#2023-09-15|1387.85
#2023-09-18|1375.94
#2023-09-19|1389.14
#2023-09-20|1414.30
#2023-09-21|1387.89
#2023-09-22|1380.42
#2023-09-25|1359.38
#2023-09-26|1345.30
#2023-09-27|1331.55
#2023-09-28|1339.97
#2023-09-29|1346.49
#2023-10-02|1309.86
#2023-10-03|1290.09
#2023-10-04|1286.28
#2023-10-05|1294.08
#2023-10-06|1308.91
#2023-10-09|1305.32
#2023-10-10|1338.91
#2023-10-11|1344.65
#2023-10-12|1339.51
#2023-10-13|1320.50
#2023-10-16|1336.07
#2023-10-17|1340.65
#2023-10-18|1328.75
#2023-10-19|1319.16
#2023-10-20|1307.41
#2023-10-23|1321.16
#2023-10-24|1323.34
#2023-10-25|1311.71
#2023-10-26|1307.82
#2023-10-27|1305.91
#2023-10-30|1323.85
#2023-10-31|1333.15
#2023-11-01|1341.89
#2023-11-02|1367.02
#2023-11-03|1385.62
#2023-11-06|1385.37
#2023-11-07|1370.16
#2023-11-08|1372.88
#2023-11-09|1387.33
#2023-11-10|1375.94
#2023-11-13|1398.76
#2023-11-14|1434.83
#2023-11-15|1436.49
#2023-11-16|1430.67
#2023-11-17|1444.91
#2023-11-20|1464.66
#2023-11-21|1446.92
#2023-11-22|1434.43
#2023-11-23|1446.74
#2023-11-24|1459.21
#2023-11-27|1452.42
#2023-11-28|1460.52
#2023-11-29|1466.72
#2023-11-30|1460.46
#2023-12-01|1459.19
#2023-12-04|1456.51
#2023-12-05|1457.75
#2023-12-06|1462.68
#2023-12-07|1452.29
#2023-12-08|1464.77
#2023-12-11|1460.99
#2023-12-12|1462.43
#2023-12-13|1464.41
#2023-12-14|1490.71
#2023-12-15|1477.35
#2023-12-18|1479.46
#2023-12-19|1498.05
#2023-12-20|1498.43
#2023-12-21|1500.16
#2023-12-22|1509.57
#2023-12-25|1509.57
#2023-12-26|1511.49
#2023-12-27|1526.59
#2023-12-28|1521.36
#2023-12-29|1515.33
#2024-01-01|1515.33
#2024-01-02|1513.24
#2024-01-03|1492.10
#2024-01-04|1523.43
#2024-01-05|1529.69
#2024-01-08|1531.11
#2024-01-09|1514.54
#2024-01-10|1520.98
#2024-01-11|1507.77
#2024-01-12|1525.04
#2024-01-15|1519.81
#2024-01-16|1508.46
#2024-01-17|1495.81
#2024-01-18|1504.24
#2024-01-19|1504.88
#2024-01-22|1507.40
#2024-01-23|1495.99
#2024-01-24|1519.15
#2024-01-25|1501.01
#2024-01-26|1519.25
#2024-01-29|1501.22
#2024-01-30|1521.55
#2024-01-31|1530.13
#2024-02-01|1505.06
#2024-02-02|1501.81
#2024-02-05|1506.33
#2024-02-06|1514.16
#2024-02-07|1502.65
#2024-02-08|1500.91
#2024-02-09|1501.02
#2024-02-12|1515.62
#2024-02-13|1497.09
#2024-02-14|1507.50
#2024-02-15|1522.04
#2024-02-16|1520.90
#2024-02-19|1522.74
#2024-02-20|1536.78
#2024-02-21|1549.27
#2024-02-22|1555.64
#2024-02-23|1574.83
#2024-02-26|1573.17
#2024-02-27|1575.60
#2024-02-28|1567.97
#2024-02-29|1567.18
#2024-03-01|1582.82
#2024-03-04|1589.90
#2024-03-05|1606.59
#2024-03-06|1623.03
#2024-03-07|1621.52
#2024-03-08|1626.99
#2024-03-11|1616.98
#2024-03-12|1634.33
#2024-03-13|1654.07
#2024-03-14|1640.28
#2024-03-15|1647.45
#2024-03-18|1646.24
#2024-03-19|1660.41
#2024-03-20|1661.60
#2024-03-21|1661.46
#2024-03-22|1656.40
#2024-03-25|1674.63
#2024-03-26|1681.25
#2024-03-27|1682.42
#2024-03-28|1684.04
#2024-03-29|1684.04
#2024-04-01|1675.39
#2024-04-02|1669.28
#2024-04-03|1693.87
#2024-04-04|1699.76
#2024-04-05|1670.67
#2024-04-08|1687.83
#2024-04-09|1664.65
#2024-04-10|1650.05
#2024-04-11|1622.75
#2024-04-12|1625.84
#2024-04-15|1631.14
#2024-04-16|1606.23
#2024-04-17|1619.88
#2024-04-18|1637.87
#2024-04-19|1649.21
#2024-04-22|1662.09
#2024-04-23|1702.59
#2024-04-24|1690.47
#2024-04-25|1679.00
#2024-04-26|1689.29
#2024-04-29|1696.78
#2024-04-30|1683.46
#2024-05-01|1682.05
#2024-05-02|1689.49
#2024-05-03|1687.47
#2024-05-06|1715.03
#2024-05-07|1738.46
#2024-05-08|1734.53
#2024-05-09|1748.95
#2024-05-10|1768.99
#2024-05-13|1775.75
#2024-05-14|1793.27
#2024-05-15|1810.99
#2024-05-16|1814.17
#2024-05-17|1818.19
#2024-05-20|1814.81
#2024-05-21|1804.15
#2024-05-22|1786.87
#2024-05-23|1786.90
#2024-05-24|1790.05
#2024-05-27|1807.13
#2024-05-28|1807.43
#2024-05-29|1773.03
#2024-05-30|1793.77
#2024-05-31|1801.55
#2024-06-03|1817.08
#2024-06-04|1790.13
#2024-06-05|1792.92
#2024-06-06|1811.01
#2024-06-07|1792.19
#2024-06-10|1770.80
#2024-06-11|1730.57
#2024-06-12|1771.27
#2024-06-13|1721.99
#2024-06-14|1662.25
#2024-06-17|1677.34
#2024-06-18|1707.14
#2024-06-19|1707.62
#2024-06-20|1728.38
#2024-06-21|1701.87
#2024-06-24|1742.65
#2024-06-25|1730.42
#2024-06-26|1721.72
#2024-06-27|1714.79
#2024-06-28|1714.05
#2024-07-01|1751.78
#2024-07-02|1740.49
#2024-07-03|1766.17
#2024-07-04|1780.97
#2024-07-05|1778.30
#2024-07-08|1778.25
#2024-07-09|1766.33
#2024-07-10|1787.62
#2024-07-11|1800.73
#2024-07-12|1819.19
#2024-07-15|1810.05
#2024-07-16|1806.49
#2024-07-17|1818.71
#2024-07-18|1823.16
#2024-07-19|1807.02
#2024-07-22|1831.04
#2024-07-23|1831.46
#2024-07-24|1828.80
#2024-07-25|1816.61
#2024-07-26|1826.86
#2024-07-29|1815.42
#2024-07-30|1832.41
#2024-07-31|1826.02
#2024-08-01|1760.57
#2024-08-02|1733.43
#2024-08-05|1704.71
#2024-08-06|1688.51
#2024-08-07|1732.90
#2024-08-08|1725.21
#2024-08-09|1731.96
#2024-08-12|1743.43
#2024-08-13|1750.87
#2024-08-14|1775.31
#2024-08-15|1767.10
#2024-08-16|1804.60
#2024-08-19|1827.76
#2024-08-20|1821.91
#2024-08-21|1832.11
#2024-08-22|1833.26
#2024-08-23|1864.27
#2024-08-26|1862.50
#2024-08-27|1868.11
#2024-08-28|1869.69
#2024-08-29|1873.77
#2024-08-30|1883.79
#2024-09-02|1883.11
#2024-09-03|1857.20
#2024-09-04|1856.69
#2024-09-05|1863.83
#2024-09-06|1850.46
#2024-09-09|1855.64
#2024-09-10|1834.59
#2024-09-11|1830.74
#2024-09-12|1855.15
#2024-09-13|1868.52
#2024-09-16|1880.90
#2024-09-17|1892.13
#2024-09-18|1886.25
#2024-09-19|1901.29
#2024-09-20|1897.76
#2024-09-23|1883.30
#2024-09-24|1896.63
#2024-09-25|1903.53
#2024-09-26|1933.83
#2024-09-27|1948.33
#2024-09-30|1929.49
#2024-10-01|1895.90
#2024-10-02|1881.63
#2024-10-03|1856.09
#2024-10-04|1872.79
#2024-10-07|1888.03
#2024-10-08|1880.32
#2024-10-09|1885.43
#2024-10-10|1894.23
#2024-10-11|1911.06
#2024-10-14|1923.82
#2024-10-15|1918.48
#2024-10-16|1920.36
#2024-10-17|1931.88
#2024-10-18|1944.58
#2024-10-21|1929.77
#2024-10-22|1906.56
#2024-10-23|1892.40
#2024-10-24|1894.94
#2024-10-25|1902.56
#2024-10-28|1914.52
#2024-10-29|1908.01
#2024-10-30|1898.88
#2024-10-31|1884.14
#2024-11-01|1908.30
#2024-11-04|1913.61
#2024-11-05|1926.30
#2024-11-06|1858.53
#2024-11-07|1862.60
#2024-11-08|1843.83
#2024-11-11|1855.42
#2024-11-12|1807.92
#2024-11-13|1814.32
#2024-11-14|1845.67
#2024-11-15|1835.31
#2024-11-18|1842.94
#2024-11-19|1822.68
#2024-11-20|1808.50
#2024-11-21|1808.36
#2024-11-22|1794.17
#2024-11-25|1796.64
#2024-11-26|1785.42
#2024-11-27|1797.35
#2024-11-28|1804.80
#2024-11-29|1811.48
#2024-12-02|1804.24
#2024-12-03|1832.60
#2024-12-04|1846.17
#2024-12-05|1887.05
#2024-12-06|1884.46
#2024-12-09|1875.93
#2024-12-10|1858.72
#2024-12-11|1868.60
#2024-12-12|1870.43
#2024-12-13|1873.38
#2024-12-16|1878.82
#2024-12-17|1851.09
#2024-12-18|1850.60
#2024-12-19|1806.44
#2024-12-20|1806.95
#2024-12-23|1805.87
#2024-12-24|1806.13
#2024-12-25|1806.13
#2024-12-26|1809.18
#2024-12-27|1831.80
#2024-12-30|1829.02
#2024-12-31|1824.53
#2025-01-01|1824.53
#2025-01-02|1824.03
#2025-01-03|1817.95
#2025-01-06|1866.35
#2025-01-07|1867.73
#2025-01-08|1870.85
#2025-01-09|1884.33
#2025-01-10|1865.13
#2025-01-13|1846.89
#2025-01-14|1883.28
#2025-01-15|1912.64
#2025-01-16|1922.74
#2025-01-17|1944.49
#2025-01-20|1962.16
#2025-01-21|1958.85
#2025-01-22|1949.66
#2025-01-23|1967.55
#2025-01-24|1994.93
#2025-01-27|1988.88
#2025-01-28|1973.92
#2025-01-29|1986.53
#2025-01-30|1998.05
#2025-01-31|1990.55
#2025-02-03|1967.34
#2025-02-04|1992.41
#2025-02-05|1995.15
#2025-02-06|2017.46
#2025-02-07|2012.84
#2025-02-10|2013.63
#2025-02-11|2031.91
#2025-02-12|2031.77
#2025-02-13|2052.51
#2025-02-14|2070.93
#2025-02-17|2085.96
#2025-02-18|2101.76
#2025-02-19|2077.59
#2025-02-20|2075.58
#2025-02-21|2081.02
#2025-02-24|2088.38
#2025-02-25|2115.96
#2025-02-26|2157.95
#2025-02-27|2126.51
#2025-02-28|2123.18
#2025-03-03|2169.86
#2025-03-04|2118.48
#2025-03-05|2218.57
#2025-03-06|2248.27
#2025-03-07|2249.80
#2025-03-10|2218.06
#2025-03-11|2210.42
#2025-03-12|2245.15
#2025-03-13|2218.01
#2025-03-14|2260.17
#2025-03-17|2292.89
#2025-03-18|2330.29
#2025-03-19|2328.81
#2025-03-20|2293.85
#2025-03-21|2282.38
#2025-03-24|2273.72
#2025-03-25|2306.10
#2025-03-26|2291.28
#2025-03-27|2298.25
#2025-03-28|2278.85
#2025-03-31|2237.25
#2025-04-01|2268.84
#2025-04-02|2271.29
#2025-04-03|2192.39
#2025-04-04|2085.55
#2025-04-07|1966.23
#2025-04-08|2011.61
#2025-04-09|1983.34
#2025-04-10|2108.46
#2025-04-11|2124.38
#2025-04-14|2193.06
#2025-04-15|2238.47
#2025-04-16|2268.45
#2025-04-17|2254.26
#2025-04-18|2254.26
#2025-04-21|2283.66
#2025-04-22|2295.05
#2025-04-23|2298.79
#2025-04-24|2317.15
#2025-04-25|2354.72
#2025-04-28|2366.67
#2025-04-29|2395.11
#2025-04-30|2375.66
#2025-05-01|2357.69
#2025-05-02|2418.17
#2025-05-05|2423.55
#2025-05-06|2427.95
#2025-05-07|2412.81
#2025-05-08|2429.71
#2025-05-09|2452.04
#2025-05-12|2443.20
#2025-05-13|2456.76
#2025-05-14|2489.85
#2025-05-15|2489.74
#2025-05-16|2497.53
#2025-05-19|2539.94
#2025-05-20|2567.49
#2025-05-21|2586.17
#2025-05-22|2558.84
#2025-05-23|2531.68
#2025-05-26|2569.86
#2025-05-27|2568.80
#2025-05-28|2565.42
#2025-05-29|2564.34
#2025-05-30|2575.22
#2025-06-02|2596.20
#2025-06-03|2586.74
#2025-06-04|2585.82
#2025-06-05|2614.20
#2025-06-06|2613.35
#2025-06-09|2607.76
#2025-06-10|2579.11
#2025-06-11|2592.56
#2025-06-12|2609.94
#2025-06-13|2576.46
#2025-06-16|2622.36
#2025-06-17|2569.54
#2025-06-18|2568.01
#2025-06-19|2531.01
#2025-06-20|2560.41
#2025-06-23|2545.13
#2025-06-24|2606.46
#2025-06-25|2588.20
#2025-06-26|2608.63
#2025-06-27|2627.86
#2025-06-30|2641.55
#2025-07-01|2633.71
#2025-07-02|2643.02
#2025-07-03|2647.56
#2025-07-04|2636.16
#2025-07-07|2649.40
#2025-07-08|2652.92
#2025-07-09|2710.38
#2025-07-10|2668.13
#2025-07-11|2646.60
#2025-07-14|2657.30
#2025-07-15|2619.21
#2025-07-16|2604.76
#2025-07-17|2622.05
#2025-07-18|2648.67
#2025-07-21|2658.09
#2025-07-22|2668.86
#2025-07-23|2706.17
#2025-07-24|2723.38
#2025-07-25|2720.91
#2025-07-28|2702.56
#2025-07-29|2714.34
#2025-07-30|2749.05
#2025-07-31|2728.03
#2025-08-01|2678.58
#2025-08-04|2742.94
#2025-08-05|2739.33
#2025-08-06|2781.80
#2025-08-07|2803.15
#2025-08-08|2827.72
#2025-08-11|2811.70
#2025-08-12|2846.51
#2025-08-13|2881.81
#2025-08-14|2895.37
#2025-08-15|2908.04
#2025-08-18|2893.48
#2025-08-19|2916.31
#2025-08-20|2906.77
#2025-08-21|2909.21
#2025-08-22|2946.96
#2025-08-25|2934.54
#2025-08-26|2883.88
#2025-08-27|2843.51
#2025-08-28|2868.87
#2025-08-29|2861.24
#2025-09-01|2876.43
#2025-09-02|2811.67
#2025-09-03|2816.55
#2025-09-04|2824.03
#2025-09-05|2819.46
#2025-09-08|2838.86
#2025-09-09|2861.47
#2025-09-10|2869.80
#2025-09-11|2889.52
#2025-09-12|2904.02
#2025-09-15|2947.51
#2025-09-16|2927.22
#2025-09-17|2886.26
#2025-09-18|2881.62
#2025-09-19|2880.80
#2025-09-22|2897.26
#2025-09-23|2892.04
#2025-09-24|2884.23
#2025-09-25|2863.71
#2025-09-26|2903.34
#2025-09-29|2895.74
#2025-09-30|2913.35
#2025-10-01|2935.51
#2025-10-02|2907.97
#2025-10-03|2924.68
#2025-10-06|2912.72
#2025-10-07|2892.99
#2025-10-08|2916.39
#2025-10-09|2896.81
#2025-10-10|2856.58
#2025-10-13|2865.00
#2025-10-14|2876.22
#2025-10-15|2859.48
#2025-10-16|2900.98
#2025-10-17|2851.46
#2025-10-20|2893.13
#2025-10-21|2889.64
#2025-10-22|2864.91
#2025-10-23|2888.62
#2025-10-24|2894.40
#2025-10-27|2933.09
#2025-10-28|2959.83
#2025-10-29|2976.73
#2025-10-30|2956.03
#2025-10-31|2945.32
#2025-11-03|2946.18
#2025-11-04|2937.53
#2025-11-05|2946.33
#2025-11-06|2938.47
#2025-11-07|2938.28
#2025-11-10|3002.17
#2025-11-11|3047.10
#2025-11-12|3074.82
#2025-11-13|3091.52
#2025-11-14|3028.16
#2025-11-17|3016.56
#2025-11-18|2951.02
#2025-11-19|2929.12
#2025-11-20|2949.59
#2025-11-21|2919.94
#2025-11-24|2932.11
#2025-11-25|2969.80
#2025-11-26|3012.81
#2025-11-27|3014.92
#2025-11-28|3025.36
#2025-12-01|3024.46
#2025-12-02|3030.03
#2025-12-03|3028.33
#2025-12-04|3036.59
#2025-12-05|3015.81
#2025-12-08|3021.60
#2025-12-09|3039.09
#2025-12-10|3042.39
#2025-12-11|3091.66
#2025-12-12|3068.99
#2025-12-15|3124.42
#2025-12-16|3117.23
#2025-12-17|3126.92
#2025-12-18|3144.39
#2025-12-19|3160.63
#2025-12-22|3169.60
#2025-12-23|3175.25
#2025-12-24|3176.19
#2025-12-25|3176.19
#2025-12-26|3175.92
#2025-12-29|3159.35
#2025-12-30|3197.54
#2025-12-31|3193.73
#2026-01-01|3193.73
#2026-01-02|3225.76
#2026-01-05|3247.21
#2026-01-06|3235.76
#2026-01-07|3220.04
#2026-01-08|3221.05
#2026-01-09|3212.36
#2026-01-12|3234.73
#2026-01-13|3221.63
#2026-01-14|3238.57
#2026-01-15|3239.82
#2026-01-16|3242.26
#2026-01-19|3230.54
#2026-01-20|3216.20
#2026-01-21|3188.69
#2026-01-22|3242.73
#2026-01-23|3230.59
#2026-01-26|3283.60
#2026-01-27|3342.03
#2026-01-28|3313.28
#2026-01-29|3307.51
#2026-01-30|3334.60
#2026-02-02|3340.55
#2026-02-03|3387.93
#2026-02-04|3388.21
#2026-02-05|3327.50
#2026-02-06|3368.82
#2026-02-09|3464.43
#2026-02-10|3436.80
#2026-02-11|3383.52
#2026-02-12|3362.45
#2026-02-13|3289.48
#2026-02-16|3296.19
#2026-02-17|3315.04
#2026-02-18|3366.18
#2026-02-19|3309.03
#2026-02-20|3371.21
#2026-02-23|3398.35
#2026-02-24|3375.99
#2026-02-25|3426.99
#2026-02-26|3442.46
#2026-02-27|3423.98
#2026-03-02|3327.57
#2026-03-03|3160.88
#2026-03-04|3233.09
#2026-03-05|3163.06
#2026-03-06|3134.23
#2026-03-09|3132.87
#2026-03-10|3234.00
#2026-03-11|3184.16
#2026-03-12|3149.14
#2026-03-13|3122.96
#2026-03-16|3135.28
#2026-03-17|3186.67
#2026-03-18|3175.46
#2026-03-19|3109.16
#2026-03-20|3051.75
#2026-03-23|3084.36
#2026-03-24|3093.71
#2026-03-25|3138.25
#2026-03-26|3102.72
#2026-03-27|3077.85
#2026-03-30|3092.62
#2026-03-31|3143.11
#2026-04-01|3266.82
#2026-04-02|3241.83