Table Data - Nasdaq North America Utilities Net Total Return Index
| Title | Nasdaq North America Utilities Net Total Return Index |
|---|---|
| Series ID | NASDAQNQNA65N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-03-10 |
| Last Updated | 2026-03-10 10:47 PM CDT |
| Notes | For more information about this series, see: NQNA65N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 562.27 |
| 2001-04-02 | 565.70 |
| 2001-04-03 | 563.54 |
| 2001-04-04 | 558.12 |
| 2001-04-05 | 557.26 |
| 2001-04-06 | 540.38 |
| 2001-04-09 | 552.88 |
| 2001-04-10 | 569.16 |
| 2001-04-11 | 565.32 |
| 2001-04-12 | 564.98 |
| 2001-04-13 | . |
| 2001-04-16 | 570.63 |
| 2001-04-17 | 582.84 |
| 2001-04-18 | 577.58 |
| 2001-04-19 | 568.91 |
| 2001-04-20 | 567.42 |
| 2001-04-23 | 575.10 |
| 2001-04-24 | 578.60 |
| 2001-04-25 | 579.95 |
| 2001-04-26 | 588.04 |
| 2001-04-27 | 585.67 |
| 2001-04-30 | 588.04 |
| 2001-05-01 | 586.00 |
| 2001-05-02 | 576.05 |
| 2001-05-03 | 570.88 |
| 2001-05-04 | 577.59 |
| 2001-05-07 | 575.27 |
| 2001-05-08 | 570.53 |
| 2001-05-09 | 576.06 |
| 2001-05-10 | 576.53 |
| 2001-05-11 | 580.89 |
| 2001-05-14 | 586.66 |
| 2001-05-15 | 581.97 |
| 2001-05-16 | 587.55 |
| 2001-05-17 | 589.13 |
| 2001-05-18 | 592.45 |
| 2001-05-21 | 597.85 |
| 2001-05-22 | 598.54 |
| 2001-05-23 | 600.57 |
| 2001-05-24 | 598.53 |
| 2001-05-25 | 588.20 |
| 2001-05-28 | . |
| 2001-05-29 | 583.84 |
| 2001-05-30 | 583.77 |
| 2001-05-31 | 592.06 |
| 2001-06-01 | 586.65 |
| 2001-06-04 | 587.71 |
| 2001-06-05 | 576.51 |
| 2001-06-06 | 568.46 |
| 2001-06-07 | 564.93 |
| 2001-06-08 | 568.55 |
| 2001-06-11 | 576.70 |
| 2001-06-12 | 579.31 |
| 2001-06-13 | 566.49 |
| 2001-06-14 | 550.78 |
| 2001-06-15 | 560.31 |
| 2001-06-18 | 560.08 |
| 2001-06-19 | 565.50 |
| 2001-06-20 | 563.55 |
| 2001-06-21 | 547.68 |
| 2001-06-22 | 551.31 |
| 2001-06-25 | 547.45 |
| 2001-06-26 | 551.55 |
| 2001-06-27 | 557.14 |
| 2001-06-28 | 557.30 |
| 2001-06-29 | 557.99 |
| 2001-07-02 | 561.28 |
| 2001-07-03 | 561.19 |
| 2001-07-04 | . |
| 2001-07-05 | 566.51 |
| 2001-07-06 | 568.76 |
| 2001-07-09 | 572.88 |
| 2001-07-10 | 574.17 |
| 2001-07-11 | 566.03 |
| 2001-07-12 | 560.28 |
| 2001-07-13 | 557.84 |
| 2001-07-16 | 559.03 |
| 2001-07-17 | 556.11 |
| 2001-07-18 | 552.08 |
| 2001-07-19 | 551.33 |
| 2001-07-20 | 537.16 |
| 2001-07-23 | 520.53 |
| 2001-07-24 | 505.17 |
| 2001-07-25 | 518.50 |
| 2001-07-26 | 528.86 |
| 2001-07-27 | 528.21 |
| 2001-07-30 | 533.23 |
| 2001-07-31 | 530.78 |
| 2001-08-01 | 535.46 |
| 2001-08-02 | 543.08 |
| 2001-08-03 | 544.89 |
| 2001-08-06 | 531.06 |
| 2001-08-07 | 534.35 |
| 2001-08-08 | 523.09 |
| 2001-08-09 | 528.02 |
| 2001-08-10 | 530.39 |
| 2001-08-13 | 526.30 |
| 2001-08-14 | 526.89 |
| 2001-08-15 | 524.06 |
| 2001-08-16 | 528.90 |
| 2001-08-17 | 527.67 |
| 2001-08-20 | 530.75 |
| 2001-08-21 | 529.20 |
| 2001-08-22 | 532.87 |
| 2001-08-23 | 533.94 |
| 2001-08-24 | 536.98 |
| 2001-08-27 | 539.92 |
| 2001-08-28 | 541.25 |
| 2001-08-29 | 539.45 |
| 2001-08-30 | 532.70 |
| 2001-08-31 | 533.19 |
| 2001-09-03 | . |
| 2001-09-04 | 536.37 |
| 2001-09-05 | 532.90 |
| 2001-09-06 | 533.28 |
| 2001-09-07 | 533.77 |
| 2001-09-10 | 528.61 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 519.31 |
| 2001-09-18 | 517.62 |
| 2001-09-19 | 509.24 |
| 2001-09-20 | 510.34 |
| 2001-09-21 | 502.04 |
| 2001-09-24 | 500.27 |
| 2001-09-25 | 498.48 |
| 2001-09-26 | 480.96 |
| 2001-09-27 | 477.38 |
| 2001-09-28 | 490.06 |
| 2001-10-01 | 490.77 |
| 2001-10-02 | 499.73 |
| 2001-10-03 | 512.23 |
| 2001-10-04 | 513.27 |
| 2001-10-05 | 517.49 |
| 2001-10-08 | 513.49 |
| 2001-10-09 | 504.50 |
| 2001-10-10 | 506.85 |
| 2001-10-11 | 504.90 |
| 2001-10-12 | 505.58 |
| 2001-10-15 | 505.22 |
| 2001-10-16 | 513.64 |
| 2001-10-17 | 510.18 |
| 2001-10-18 | 499.07 |
| 2001-10-19 | 507.48 |
| 2001-10-22 | 506.42 |
| 2001-10-23 | 498.66 |
| 2001-10-24 | 489.40 |
| 2001-10-25 | 498.05 |
| 2001-10-26 | 495.31 |
| 2001-10-29 | 495.59 |
| 2001-10-30 | 491.09 |
| 2001-10-31 | 492.62 |
| 2001-11-01 | 494.71 |
| 2001-11-02 | 488.39 |
| 2001-11-05 | 500.79 |
| 2001-11-06 | 503.46 |
| 2001-11-07 | 498.95 |
| 2001-11-08 | 506.83 |
| 2001-11-09 | 508.81 |
| 2001-11-12 | 508.81 |
| 2001-11-13 | 511.21 |
| 2001-11-14 | 501.67 |
| 2001-11-15 | 496.65 |
| 2001-11-16 | 499.23 |
| 2001-11-19 | 496.36 |
| 2001-11-20 | 502.77 |
| 2001-11-21 | 496.67 |
| 2001-11-22 | . |
| 2001-11-23 | 500.49 |
| 2001-11-26 | 498.02 |
| 2001-11-27 | 498.09 |
| 2001-11-28 | 488.38 |
| 2001-11-29 | 491.90 |
| 2001-11-30 | 490.31 |
| 2001-12-03 | 488.58 |
| 2001-12-04 | 494.95 |
| 2001-12-05 | 496.76 |
| 2001-12-06 | 490.62 |
| 2001-12-07 | 498.23 |
| 2001-12-10 | 489.61 |
| 2001-12-11 | 478.09 |
| 2001-12-12 | 481.95 |
| 2001-12-13 | 485.32 |
| 2001-12-14 | 482.91 |
| 2001-12-17 | 479.03 |
| 2001-12-18 | 488.17 |
| 2001-12-19 | 500.98 |
| 2001-12-20 | 496.72 |
| 2001-12-21 | 496.32 |
| 2001-12-24 | 500.75 |
| 2001-12-25 | . |
| 2001-12-26 | 504.91 |
| 2001-12-27 | 509.96 |
| 2001-12-28 | 511.40 |
| 2001-12-31 | 510.66 |
| 2002-01-01 | . |
| 2002-01-02 | 516.17 |
| 2002-01-03 | 513.79 |
| 2002-01-04 | 511.06 |
| 2002-01-07 | 513.26 |
| 2002-01-08 | 507.24 |
| 2002-01-09 | 506.53 |
| 2002-01-10 | 508.87 |
| 2002-01-11 | 504.62 |
| 2002-01-14 | 507.84 |
| 2002-01-15 | 510.00 |
| 2002-01-16 | 509.48 |
| 2002-01-17 | 503.63 |
| 2002-01-18 | 502.48 |
| 2002-01-21 | . |
| 2002-01-22 | 496.13 |
| 2002-01-23 | 497.66 |
| 2002-01-24 | 498.13 |
| 2002-01-25 | 497.65 |
| 2002-01-28 | 496.56 |
| 2002-01-29 | 488.18 |
| 2002-01-30 | 488.90 |
| 2002-01-31 | 494.65 |
| 2002-02-01 | 496.94 |
| 2002-02-04 | 492.81 |
| 2002-02-05 | 487.57 |
| 2002-02-06 | 480.69 |
| 2002-02-07 | 482.27 |
| 2002-02-08 | 484.00 |
| 2002-02-11 | 488.37 |
| 2002-02-12 | 491.18 |
| 2002-02-13 | 494.00 |
| 2002-02-14 | 491.90 |
| 2002-02-15 | 486.68 |
| 2002-02-18 | . |
| 2002-02-19 | 480.85 |
| 2002-02-20 | 480.61 |
| 2002-02-21 | 477.30 |
| 2002-02-22 | 482.51 |
| 2002-02-25 | 481.82 |
| 2002-02-26 | 484.58 |
| 2002-02-27 | 488.38 |
| 2002-02-28 | 488.44 |
| 2002-03-01 | 496.36 |
| 2002-03-04 | 504.25 |
| 2002-03-05 | 509.97 |
| 2002-03-06 | 518.85 |
| 2002-03-07 | 519.18 |
| 2002-03-08 | 516.97 |
| 2002-03-11 | 519.48 |
| 2002-03-12 | 515.19 |
| 2002-03-13 | 512.00 |
| 2002-03-14 | 512.82 |
| 2002-03-15 | 513.98 |
| 2002-03-18 | 518.59 |
| 2002-03-19 | 520.74 |
| 2002-03-20 | 519.05 |
| 2002-03-21 | 531.71 |
| 2002-03-22 | 531.23 |
| 2002-03-25 | 530.05 |
| 2002-03-26 | 527.19 |
| 2002-03-27 | 533.98 |
| 2002-03-28 | 534.87 |
| 2002-03-29 | . |
| 2002-04-01 | 531.79 |
| 2002-04-02 | 534.38 |
| 2002-04-03 | 531.83 |
| 2002-04-04 | 534.21 |
| 2002-04-05 | 531.76 |
| 2002-04-08 | 534.27 |
| 2002-04-09 | 530.62 |
| 2002-04-10 | 538.15 |
| 2002-04-11 | 530.70 |
| 2002-04-12 | 533.08 |
| 2002-04-15 | 526.15 |
| 2002-04-16 | 532.93 |
| 2002-04-17 | 537.95 |
| 2002-04-18 | 540.20 |
| 2002-04-19 | 542.08 |
| 2002-04-22 | 541.90 |
| 2002-04-23 | 545.25 |
| 2002-04-24 | 542.96 |
| 2002-04-25 | 537.06 |
| 2002-04-26 | 532.66 |
| 2002-04-29 | 532.96 |
| 2002-04-30 | 537.30 |
| 2002-05-01 | 536.14 |
| 2002-05-02 | 538.12 |
| 2002-05-03 | 538.11 |
| 2002-05-06 | 536.32 |
| 2002-05-07 | 531.88 |
| 2002-05-08 | 534.87 |
| 2002-05-09 | 530.61 |
| 2002-05-10 | 522.78 |
| 2002-05-13 | 521.98 |
| 2002-05-14 | 524.82 |
| 2002-05-15 | 519.43 |
| 2002-05-16 | 507.63 |
| 2002-05-17 | 503.41 |
| 2002-05-20 | 511.10 |
| 2002-05-21 | 513.84 |
| 2002-05-22 | 524.08 |
| 2002-05-23 | 528.93 |
| 2002-05-24 | 527.56 |
| 2002-05-27 | . |
| 2002-05-28 | 526.03 |
| 2002-05-29 | 518.34 |
| 2002-05-30 | 513.66 |
| 2002-05-31 | 512.30 |
| 2002-06-03 | 499.42 |
| 2002-06-04 | 503.53 |
| 2002-06-05 | 498.17 |
| 2002-06-06 | 486.14 |
| 2002-06-07 | 486.62 |
| 2002-06-10 | 488.64 |
| 2002-06-11 | 486.63 |
| 2002-06-12 | 490.99 |
| 2002-06-13 | 493.26 |
| 2002-06-14 | 489.74 |
| 2002-06-17 | 496.94 |
| 2002-06-18 | 501.90 |
| 2002-06-19 | 497.35 |
| 2002-06-20 | 490.68 |
| 2002-06-21 | 493.89 |
| 2002-06-24 | 485.98 |
| 2002-06-25 | 483.86 |
| 2002-06-26 | 480.73 |
| 2002-06-27 | 482.18 |
| 2002-06-28 | 489.41 |
| 2002-07-01 | 482.20 |
| 2002-07-02 | 472.12 |
| 2002-07-03 | 467.69 |
| 2002-07-04 | . |
| 2002-07-05 | 472.12 |
| 2002-07-08 | 467.53 |
| 2002-07-09 | 453.93 |
| 2002-07-10 | 430.56 |
| 2002-07-11 | 443.43 |
| 2002-07-12 | 429.23 |
| 2002-07-15 | 435.51 |
| 2002-07-16 | 423.50 |
| 2002-07-17 | 421.36 |
| 2002-07-18 | 409.71 |
| 2002-07-19 | 390.07 |
| 2002-07-22 | 384.46 |
| 2002-07-23 | 357.27 |
| 2002-07-24 | 386.44 |
| 2002-07-25 | 401.17 |
| 2002-07-26 | 396.37 |
| 2002-07-29 | 401.66 |
| 2002-07-30 | 426.61 |
| 2002-07-31 | 431.70 |
| 2002-08-01 | 422.43 |
| 2002-08-02 | 414.43 |
| 2002-08-05 | 412.58 |
| 2002-08-06 | 425.02 |
| 2002-08-07 | 429.52 |
| 2002-08-08 | 434.26 |
| 2002-08-09 | 435.55 |
| 2002-08-12 | 443.02 |
| 2002-08-13 | 431.58 |
| 2002-08-14 | 444.96 |
| 2002-08-15 | 443.46 |
| 2002-08-16 | 437.21 |
| 2002-08-19 | 442.39 |
| 2002-08-20 | 442.55 |
| 2002-08-21 | 454.01 |
| 2002-08-22 | 460.48 |
| 2002-08-23 | 453.14 |
| 2002-08-26 | 461.60 |
| 2002-08-27 | 455.40 |
| 2002-08-28 | 452.78 |
| 2002-08-29 | 448.14 |
| 2002-08-30 | 444.65 |
| 2002-09-02 | . |
| 2002-09-03 | 431.13 |
| 2002-09-04 | 430.76 |
| 2002-09-05 | 429.30 |
| 2002-09-06 | 429.99 |
| 2002-09-09 | 428.43 |
| 2002-09-10 | 419.70 |
| 2002-09-11 | 421.06 |
| 2002-09-12 | 409.58 |
| 2002-09-13 | 417.07 |
| 2002-09-16 | 414.43 |
| 2002-09-17 | 400.80 |
| 2002-09-18 | 411.35 |
| 2002-09-19 | 403.70 |
| 2002-09-20 | 398.50 |
| 2002-09-23 | 392.51 |
| 2002-09-24 | 384.32 |
| 2002-09-25 | 392.71 |
| 2002-09-26 | 405.95 |
| 2002-09-27 | 398.76 |
| 2002-09-30 | 402.42 |
| 2002-10-01 | 410.35 |
| 2002-10-02 | 403.60 |
| 2002-10-03 | 398.77 |
| 2002-10-04 | 384.48 |
| 2002-10-07 | 382.83 |
| 2002-10-08 | 369.35 |
| 2002-10-09 | 340.66 |
| 2002-10-10 | 364.22 |
| 2002-10-11 | 367.29 |
| 2002-10-14 | 364.45 |
| 2002-10-15 | 366.81 |
| 2002-10-16 | 353.59 |
| 2002-10-17 | 361.61 |
| 2002-10-18 | 364.84 |
| 2002-10-21 | 382.30 |
| 2002-10-22 | 376.10 |
| 2002-10-23 | 384.69 |
| 2002-10-24 | 383.84 |
| 2002-10-25 | 388.96 |
| 2002-10-28 | 394.65 |
| 2002-10-29 | 393.27 |
| 2002-10-30 | 400.47 |
| 2002-10-31 | 399.27 |
| 2002-11-01 | 401.59 |
| 2002-11-04 | 411.40 |
| 2002-11-05 | 411.30 |
| 2002-11-06 | 415.90 |
| 2002-11-07 | 399.79 |
| 2002-11-08 | 390.23 |
| 2002-11-11 | 386.50 |
| 2002-11-12 | 379.00 |
| 2002-11-13 | 382.44 |
| 2002-11-14 | 386.99 |
| 2002-11-15 | 393.60 |
| 2002-11-18 | 391.01 |
| 2002-11-19 | 390.25 |
| 2002-11-20 | 392.82 |
| 2002-11-21 | 395.25 |
| 2002-11-22 | 405.95 |
| 2002-11-25 | 408.66 |
| 2002-11-26 | 400.07 |
| 2002-11-27 | 403.28 |
| 2002-11-28 | . |
| 2002-11-29 | 402.41 |
| 2002-12-02 | 398.47 |
| 2002-12-03 | 404.38 |
| 2002-12-04 | 395.89 |
| 2002-12-05 | 395.08 |
| 2002-12-06 | 395.45 |
| 2002-12-09 | 398.56 |
| 2002-12-10 | 402.32 |
| 2002-12-11 | 406.09 |
| 2002-12-12 | 408.35 |
| 2002-12-13 | 410.70 |
| 2002-12-16 | 415.26 |
| 2002-12-17 | 417.53 |
| 2002-12-18 | 416.88 |
| 2002-12-19 | 415.26 |
| 2002-12-20 | 419.56 |
| 2002-12-23 | 417.42 |
| 2002-12-24 | 417.42 |
| 2002-12-25 | . |
| 2002-12-26 | 420.29 |
| 2002-12-27 | 415.10 |
| 2002-12-30 | 418.82 |
| 2002-12-31 | 418.85 |
| 2003-01-01 | . |
| 2003-01-02 | 427.13 |
| 2003-01-03 | 429.92 |
| 2003-01-06 | 447.58 |
| 2003-01-07 | 436.47 |
| 2003-01-08 | 438.73 |
| 2003-01-09 | 438.57 |
| 2003-01-10 | 436.00 |
| 2003-01-13 | 426.92 |
| 2003-01-14 | 428.11 |
| 2003-01-15 | 427.12 |
| 2003-01-16 | 425.10 |
| 2003-01-17 | 420.73 |
| 2003-01-20 | . |
| 2003-01-21 | 414.82 |
| 2003-01-22 | 411.87 |
| 2003-01-23 | 415.90 |
| 2003-01-24 | 406.96 |
| 2003-01-27 | 394.93 |
| 2003-01-28 | 403.91 |
| 2003-01-29 | 404.25 |
| 2003-01-30 | 399.01 |
| 2003-01-31 | 402.47 |
| 2003-02-03 | 406.70 |
| 2003-02-04 | 402.17 |
| 2003-02-05 | 398.17 |
| 2003-02-06 | 397.17 |
| 2003-02-07 | 390.94 |
| 2003-02-10 | 392.62 |
| 2003-02-11 | 385.03 |
| 2003-02-12 | 375.02 |
| 2003-02-13 | 380.51 |
| 2003-02-14 | 384.99 |
| 2003-02-17 | . |
| 2003-02-18 | 389.07 |
| 2003-02-19 | 387.40 |
| 2003-02-20 | 388.78 |
| 2003-02-21 | 391.90 |
| 2003-02-24 | 388.98 |
| 2003-02-25 | 391.61 |
| 2003-02-26 | 384.68 |
| 2003-02-27 | 386.68 |
| 2003-02-28 | 386.85 |
| 2003-03-03 | 389.07 |
| 2003-03-04 | 386.41 |
| 2003-03-05 | 389.72 |
| 2003-03-06 | 390.25 |
| 2003-03-07 | 390.20 |
| 2003-03-10 | 383.66 |
| 2003-03-11 | 382.34 |
| 2003-03-12 | 383.91 |
| 2003-03-13 | 387.90 |
| 2003-03-14 | 388.93 |
| 2003-03-17 | 396.05 |
| 2003-03-18 | 399.61 |
| 2003-03-19 | 399.37 |
| 2003-03-20 | 401.80 |
| 2003-03-21 | 407.86 |
| 2003-03-24 | 399.78 |
| 2003-03-25 | 404.67 |
| 2003-03-26 | 401.97 |
| 2003-03-27 | 403.81 |
| 2003-03-28 | 403.95 |
| 2003-03-31 | 402.29 |
| 2003-04-01 | 404.66 |
| 2003-04-02 | 405.67 |
| 2003-04-03 | 402.99 |
| 2003-04-04 | 408.07 |
| 2003-04-07 | 406.68 |
| 2003-04-08 | 406.18 |
| 2003-04-09 | 405.39 |
| 2003-04-10 | 407.21 |
| 2003-04-11 | 405.86 |
| 2003-04-14 | 410.66 |
| 2003-04-15 | 415.29 |
| 2003-04-16 | 414.44 |
| 2003-04-17 | 416.40 |
| 2003-04-18 | . |
| 2003-04-21 | 416.49 |
| 2003-04-22 | 421.04 |
| 2003-04-23 | 421.69 |
| 2003-04-24 | 426.60 |
| 2003-04-25 | 424.35 |
| 2003-04-28 | 430.54 |
| 2003-04-29 | 429.36 |
| 2003-04-30 | 430.28 |
| 2003-05-01 | 425.20 |
| 2003-05-02 | 428.15 |
| 2003-05-05 | 429.78 |
| 2003-05-06 | 430.18 |
| 2003-05-07 | 429.68 |
| 2003-05-08 | 429.48 |
| 2003-05-09 | 432.48 |
| 2003-05-12 | 434.12 |
| 2003-05-13 | 434.47 |
| 2003-05-14 | 435.70 |
| 2003-05-15 | 442.37 |
| 2003-05-16 | 449.96 |
| 2003-05-19 | 444.18 |
| 2003-05-20 | 447.44 |
| 2003-05-21 | 447.12 |
| 2003-05-22 | 454.12 |
| 2003-05-23 | 471.31 |
| 2003-05-26 | . |
| 2003-05-27 | 477.81 |
| 2003-05-28 | 474.44 |
| 2003-05-29 | 467.00 |
| 2003-05-30 | 473.38 |
| 2003-06-02 | 476.68 |
| 2003-06-03 | 478.66 |
| 2003-06-04 | 483.59 |
| 2003-06-05 | 478.56 |
| 2003-06-06 | 474.43 |
| 2003-06-09 | 472.58 |
| 2003-06-10 | 474.28 |
| 2003-06-11 | 477.08 |
| 2003-06-12 | 481.95 |
| 2003-06-13 | 476.83 |
| 2003-06-16 | 485.96 |
| 2003-06-17 | 484.14 |
| 2003-06-18 | 485.65 |
| 2003-06-19 | 485.87 |
| 2003-06-20 | 486.20 |
| 2003-06-23 | 481.58 |
| 2003-06-24 | 478.26 |
| 2003-06-25 | 478.13 |
| 2003-06-26 | 480.80 |
| 2003-06-27 | 476.68 |
| 2003-06-30 | 477.44 |
| 2003-07-01 | 476.17 |
| 2003-07-02 | 479.51 |
| 2003-07-03 | 475.92 |
| 2003-07-04 | . |
| 2003-07-07 | 476.62 |
| 2003-07-08 | 473.40 |
| 2003-07-09 | 469.09 |
| 2003-07-10 | 460.44 |
| 2003-07-11 | 463.35 |
| 2003-07-14 | 463.11 |
| 2003-07-15 | 457.07 |
| 2003-07-16 | 450.33 |
| 2003-07-17 | 448.55 |
| 2003-07-18 | 455.15 |
| 2003-07-21 | 447.79 |
| 2003-07-22 | 454.64 |
| 2003-07-23 | 452.90 |
| 2003-07-24 | 453.85 |
| 2003-07-25 | 455.66 |
| 2003-07-28 | 453.30 |
| 2003-07-29 | 452.24 |
| 2003-07-30 | 451.50 |
| 2003-07-31 | 452.32 |
| 2003-08-01 | 448.98 |
| 2003-08-04 | 448.82 |
| 2003-08-05 | 442.33 |
| 2003-08-06 | 445.10 |
| 2003-08-07 | 447.05 |
| 2003-08-08 | 448.59 |
| 2003-08-11 | 448.59 |
| 2003-08-12 | 453.72 |
| 2003-08-13 | 452.24 |
| 2003-08-14 | 453.03 |
| 2003-08-15 | 453.59 |
| 2003-08-18 | 451.53 |
| 2003-08-19 | 451.72 |
| 2003-08-20 | 456.34 |
| 2003-08-21 | 457.64 |
| 2003-08-22 | 452.21 |
| 2003-08-25 | 454.72 |
| 2003-08-26 | 456.11 |
| 2003-08-27 | 456.16 |
| 2003-08-28 | 456.48 |
| 2003-08-29 | 458.21 |
| 2003-09-01 | . |
| 2003-09-02 | 465.73 |
| 2003-09-03 | 468.40 |
| 2003-09-04 | 468.66 |
| 2003-09-05 | 467.24 |
| 2003-09-08 | 471.55 |
| 2003-09-09 | 468.64 |
| 2003-09-10 | 469.16 |
| 2003-09-11 | 469.02 |
| 2003-09-12 | 471.90 |
| 2003-09-15 | 469.80 |
| 2003-09-16 | 473.52 |
| 2003-09-17 | 470.78 |
| 2003-09-18 | 476.69 |
| 2003-09-19 | 477.93 |
| 2003-09-22 | 473.62 |
| 2003-09-23 | 475.46 |
| 2003-09-24 | 471.17 |
| 2003-09-25 | 471.26 |
| 2003-09-26 | 475.01 |
| 2003-09-29 | 480.11 |
| 2003-09-30 | 476.85 |
| 2003-10-01 | 481.90 |
| 2003-10-02 | 484.54 |
| 2003-10-03 | 485.76 |
| 2003-10-06 | 487.02 |
| 2003-10-07 | 485.30 |
| 2003-10-08 | 483.09 |
| 2003-10-09 | 484.26 |
| 2003-10-10 | 483.05 |
| 2003-10-13 | 483.88 |
| 2003-10-14 | 485.53 |
| 2003-10-15 | 481.24 |
| 2003-10-16 | 483.10 |
| 2003-10-17 | 481.34 |
| 2003-10-20 | 482.81 |
| 2003-10-21 | 483.02 |
| 2003-10-22 | 482.54 |
| 2003-10-23 | 481.37 |
| 2003-10-24 | 481.96 |
| 2003-10-27 | 482.31 |
| 2003-10-28 | 482.30 |
| 2003-10-29 | 483.27 |
| 2003-10-30 | 484.99 |
| 2003-10-31 | 483.86 |
| 2003-11-03 | 488.93 |
| 2003-11-04 | 484.86 |
| 2003-11-05 | 484.64 |
| 2003-11-06 | 484.12 |
| 2003-11-07 | 482.80 |
| 2003-11-10 | 483.22 |
| 2003-11-11 | 482.78 |
| 2003-11-12 | 484.10 |
| 2003-11-13 | 484.62 |
| 2003-11-14 | 483.55 |
| 2003-11-17 | 478.71 |
| 2003-11-18 | 472.21 |
| 2003-11-19 | 477.91 |
| 2003-11-20 | 475.83 |
| 2003-11-21 | 476.50 |
| 2003-11-24 | 482.94 |
| 2003-11-25 | 485.50 |
| 2003-11-26 | 488.24 |
| 2003-11-27 | . |
| 2003-11-28 | 488.61 |
| 2003-12-01 | 491.98 |
| 2003-12-02 | 491.93 |
| 2003-12-03 | 490.27 |
| 2003-12-04 | 492.36 |
| 2003-12-05 | 492.85 |
| 2003-12-08 | 496.31 |
| 2003-12-09 | 492.01 |
| 2003-12-10 | 492.34 |
| 2003-12-11 | 494.72 |
| 2003-12-12 | 495.92 |
| 2003-12-15 | 495.26 |
| 2003-12-16 | 496.72 |
| 2003-12-17 | 499.10 |
| 2003-12-18 | 503.84 |
| 2003-12-19 | 505.37 |
| 2003-12-22 | 509.00 |
| 2003-12-23 | 511.92 |
| 2003-12-24 | 511.39 |
| 2003-12-25 | . |
| 2003-12-26 | 511.61 |
| 2003-12-29 | 515.68 |
| 2003-12-30 | 517.73 |
| 2003-12-31 | 515.77 |
| 2004-01-01 | . |
| 2004-01-02 | 515.84 |
| 2004-01-05 | 514.81 |
| 2004-01-06 | 512.95 |
| 2004-01-07 | 516.41 |
| 2004-01-08 | 516.81 |
| 2004-01-09 | 514.87 |
| 2004-01-12 | 513.67 |
| 2004-01-13 | 513.70 |
| 2004-01-14 | 517.86 |
| 2004-01-15 | 515.43 |
| 2004-01-16 | 515.81 |
| 2004-01-19 | . |
| 2004-01-20 | 519.27 |
| 2004-01-21 | 526.82 |
| 2004-01-22 | 527.07 |
| 2004-01-23 | 525.59 |
| 2004-01-26 | 522.78 |
| 2004-01-27 | 520.81 |
| 2004-01-28 | 523.89 |
| 2004-01-29 | 526.11 |
| 2004-01-30 | 525.42 |
| 2004-02-02 | 524.88 |
| 2004-02-03 | 527.24 |
| 2004-02-04 | 520.34 |
| 2004-02-05 | 517.46 |
| 2004-02-06 | 522.32 |
| 2004-02-09 | 523.74 |
| 2004-02-10 | 528.10 |
| 2004-02-11 | 529.56 |
| 2004-02-12 | 527.04 |
| 2004-02-13 | 525.14 |
| 2004-02-16 | . |
| 2004-02-17 | 530.36 |
| 2004-02-18 | 532.34 |
| 2004-02-19 | 529.74 |
| 2004-02-20 | 525.79 |
| 2004-02-23 | 526.50 |
| 2004-02-24 | 525.33 |
| 2004-02-25 | 529.16 |
| 2004-02-26 | 530.56 |
| 2004-02-27 | 536.15 |
| 2004-03-01 | 540.53 |
| 2004-03-02 | 539.28 |
| 2004-03-03 | 539.41 |
| 2004-03-04 | 540.60 |
| 2004-03-05 | 544.33 |
| 2004-03-08 | 542.64 |
| 2004-03-09 | 541.90 |
| 2004-03-10 | 536.27 |
| 2004-03-11 | 529.71 |
| 2004-03-12 | 533.37 |
| 2004-03-15 | 532.00 |
| 2004-03-16 | 534.19 |
| 2004-03-17 | 542.97 |
| 2004-03-18 | 540.04 |
| 2004-03-19 | 538.19 |
| 2004-03-22 | 532.26 |
| 2004-03-23 | 532.36 |
| 2004-03-24 | 531.33 |
| 2004-03-25 | 533.37 |
| 2004-03-26 | 533.93 |
| 2004-03-29 | 537.44 |
| 2004-03-30 | 540.60 |
| 2004-03-31 | 541.75 |
| 2004-04-01 | 545.28 |
| 2004-04-02 | 543.40 |
| 2004-04-05 | 544.32 |
| 2004-04-06 | 544.03 |
| 2004-04-07 | 540.21 |
| 2004-04-08 | 538.41 |
| 2004-04-09 | . |
| 2004-04-12 | 529.91 |
| 2004-04-13 | 520.78 |
| 2004-04-14 | 518.30 |
| 2004-04-15 | 520.91 |
| 2004-04-16 | 523.63 |
| 2004-04-19 | 521.68 |
| 2004-04-20 | 517.65 |
| 2004-04-21 | 517.61 |
| 2004-04-22 | 524.44 |
| 2004-04-23 | 524.61 |
| 2004-04-26 | 527.81 |
| 2004-04-27 | 527.26 |
| 2004-04-28 | 526.93 |
| 2004-04-29 | 520.44 |
| 2004-04-30 | 520.56 |
| 2004-05-03 | 522.96 |
| 2004-05-04 | 524.14 |
| 2004-05-05 | 521.30 |
| 2004-05-06 | 521.44 |
| 2004-05-07 | 507.44 |
| 2004-05-10 | 499.35 |
| 2004-05-11 | 498.71 |
| 2004-05-12 | 498.34 |
| 2004-05-13 | 499.08 |
| 2004-05-14 | 503.54 |
| 2004-05-17 | 498.15 |
| 2004-05-18 | 501.96 |
| 2004-05-19 | 499.36 |
| 2004-05-20 | 502.72 |
| 2004-05-21 | 503.08 |
| 2004-05-24 | 509.73 |
| 2004-05-25 | 518.32 |
| 2004-05-26 | 519.12 |
| 2004-05-27 | 522.77 |
| 2004-05-28 | 524.49 |
| 2004-05-31 | . |
| 2004-06-01 | 522.98 |
| 2004-06-02 | 524.06 |
| 2004-06-03 | 519.29 |
| 2004-06-04 | 520.27 |
| 2004-06-07 | 525.30 |
| 2004-06-08 | 521.46 |
| 2004-06-09 | 517.31 |
| 2004-06-10 | 520.96 |
| 2004-06-11 | . |
| 2004-06-14 | 518.63 |
| 2004-06-15 | 521.62 |
| 2004-06-16 | 523.66 |
| 2004-06-17 | 526.23 |
| 2004-06-18 | 528.36 |
| 2004-06-21 | 530.86 |
| 2004-06-22 | 530.56 |
| 2004-06-23 | 534.08 |
| 2004-06-24 | 535.08 |
| 2004-06-25 | 533.85 |
| 2004-06-28 | 534.76 |
| 2004-06-29 | 530.67 |
| 2004-06-30 | 534.24 |
| 2004-07-01 | 529.11 |
| 2004-07-02 | 533.67 |
| 2004-07-05 | . |
| 2004-07-06 | 533.56 |
| 2004-07-07 | 533.84 |
| 2004-07-08 | 532.63 |
| 2004-07-09 | 531.11 |
| 2004-07-12 | 531.84 |
| 2004-07-13 | 531.85 |
| 2004-07-14 | 536.21 |
| 2004-07-15 | 537.63 |
| 2004-07-16 | 541.36 |
| 2004-07-19 | 543.82 |
| 2004-07-20 | 546.36 |
| 2004-07-21 | 536.42 |
| 2004-07-22 | 532.15 |
| 2004-07-23 | 529.68 |
| 2004-07-26 | 527.11 |
| 2004-07-27 | 527.43 |
| 2004-07-28 | 532.03 |
| 2004-07-29 | 536.52 |
| 2004-07-30 | 538.83 |
| 2004-08-02 | 542.56 |
| 2004-08-03 | 542.81 |
| 2004-08-04 | 545.88 |
| 2004-08-05 | 540.22 |
| 2004-08-06 | 543.51 |
| 2004-08-09 | 541.67 |
| 2004-08-10 | 545.56 |
| 2004-08-11 | 547.39 |
| 2004-08-12 | 546.14 |
| 2004-08-13 | 544.74 |
| 2004-08-16 | 548.58 |
| 2004-08-17 | 547.74 |
| 2004-08-18 | 553.46 |
| 2004-08-19 | 549.64 |
| 2004-08-20 | 551.62 |
| 2004-08-23 | 549.57 |
| 2004-08-24 | 550.39 |
| 2004-08-25 | 553.17 |
| 2004-08-26 | 552.63 |
| 2004-08-27 | 553.23 |
| 2004-08-30 | 553.91 |
| 2004-08-31 | 559.80 |
| 2004-09-01 | 561.14 |
| 2004-09-02 | 563.91 |
| 2004-09-03 | 561.82 |
| 2004-09-06 | . |
| 2004-09-07 | 565.13 |
| 2004-09-08 | 560.22 |
| 2004-09-09 | 562.44 |
| 2004-09-10 | 563.41 |
| 2004-09-13 | 559.99 |
| 2004-09-14 | 559.42 |
| 2004-09-15 | 559.26 |
| 2004-09-16 | 563.96 |
| 2004-09-17 | 565.31 |
| 2004-09-20 | 563.68 |
| 2004-09-21 | 565.09 |
| 2004-09-22 | 562.96 |
| 2004-09-23 | 559.16 |
| 2004-09-24 | 559.52 |
| 2004-09-27 | 560.33 |
| 2004-09-28 | 564.37 |
| 2004-09-29 | 563.10 |
| 2004-09-30 | 565.01 |
| 2004-10-01 | 569.97 |
| 2004-10-04 | 571.32 |
| 2004-10-05 | 572.71 |
| 2004-10-06 | 576.43 |
| 2004-10-07 | 572.23 |
| 2004-10-08 | 574.46 |
| 2004-10-11 | 574.64 |
| 2004-10-12 | 577.67 |
| 2004-10-13 | 570.43 |
| 2004-10-14 | 570.21 |
| 2004-10-15 | 575.45 |
| 2004-10-18 | 571.48 |
| 2004-10-19 | 568.54 |
| 2004-10-20 | 571.39 |
| 2004-10-21 | 572.16 |
| 2004-10-22 | 575.05 |
| 2004-10-25 | 583.42 |
| 2004-10-26 | 590.44 |
| 2004-10-27 | 588.92 |
| 2004-10-28 | 586.52 |
| 2004-10-29 | 589.58 |
| 2004-11-01 | 592.61 |
| 2004-11-02 | 583.57 |
| 2004-11-03 | 595.05 |
| 2004-11-04 | 607.00 |
| 2004-11-05 | 603.83 |
| 2004-11-08 | 608.01 |
| 2004-11-09 | 608.34 |
| 2004-11-10 | 608.11 |
| 2004-11-11 | 613.97 |
| 2004-11-12 | 621.26 |
| 2004-11-15 | 617.72 |
| 2004-11-16 | 616.97 |
| 2004-11-17 | 612.99 |
| 2004-11-18 | 613.18 |
| 2004-11-19 | 610.94 |
| 2004-11-22 | 620.12 |
| 2004-11-23 | 623.32 |
| 2004-11-24 | 625.67 |
| 2004-11-25 | . |
| 2004-11-26 | 627.01 |
| 2004-11-29 | 621.01 |
| 2004-11-30 | 614.22 |
| 2004-12-01 | 610.61 |
| 2004-12-02 | 604.07 |
| 2004-12-03 | 607.27 |
| 2004-12-06 | 611.55 |
| 2004-12-07 | 605.63 |
| 2004-12-08 | 604.13 |
| 2004-12-09 | 604.76 |
| 2004-12-10 | 606.10 |
| 2004-12-13 | 615.02 |
| 2004-12-14 | 616.92 |
| 2004-12-15 | 621.74 |
| 2004-12-16 | 621.55 |
| 2004-12-17 | 622.80 |
| 2004-12-20 | 626.76 |
| 2004-12-21 | 632.20 |
| 2004-12-22 | 633.50 |
| 2004-12-23 | 632.62 |
| 2004-12-24 | . |
| 2004-12-27 | 627.93 |
| 2004-12-28 | 631.69 |
| 2004-12-29 | 632.33 |
| 2004-12-30 | 634.13 |
| 2004-12-31 | 631.08 |
| 2005-01-03 | 622.96 |
| 2005-01-04 | 618.31 |
| 2005-01-05 | 612.30 |
| 2005-01-06 | 613.65 |
| 2005-01-07 | 611.62 |
| 2005-01-10 | 615.92 |
| 2005-01-11 | 613.13 |
| 2005-01-12 | 614.99 |
| 2005-01-13 | 617.91 |
| 2005-01-14 | 622.47 |
| 2005-01-17 | . |
| 2005-01-18 | 627.71 |
| 2005-01-19 | 625.41 |
| 2005-01-20 | 623.79 |
| 2005-01-21 | 622.03 |
| 2005-01-24 | 626.32 |
| 2005-01-25 | 621.89 |
| 2005-01-26 | 630.95 |
| 2005-01-27 | 633.37 |
#2005-01-28| 633.89
#2005-01-31| 640.95
#2005-02-01| 645.47
#2005-02-02| 647.83
#2005-02-03| 649.45
#2005-02-04| 656.73
#2005-02-07| 654.11
#2005-02-08| 656.62
#2005-02-09| 653.49
#2005-02-10| 654.50
#2005-02-11| 655.08
#2005-02-14| 661.16
#2005-02-15| 659.17
#2005-02-16| 662.64
#2005-02-17| 660.13
#2005-02-18| 652.64
#2005-02-21| .
#2005-02-22| 636.97
#2005-02-23| 640.52
#2005-02-24| 646.06
#2005-02-25| 656.88
#2005-02-28| 652.67
#2005-03-01| 655.57
#2005-03-02| 655.72
#2005-03-03| 656.86
#2005-03-04| 667.48
#2005-03-07| 672.46
#2005-03-08| 669.38
#2005-03-09| 657.97
#2005-03-10| 662.16
#2005-03-11| 657.38
#2005-03-14| 668.49
#2005-03-15| 665.11
#2005-03-16| 659.40
#2005-03-17| 663.04
#2005-03-18| 661.33
#2005-03-21| 660.24
#2005-03-22| 648.88
#2005-03-23| 643.53
#2005-03-24| 649.84
#2005-03-25| .
#2005-03-28| 651.13
#2005-03-29| 643.46
#2005-03-30| 652.04
#2005-03-31| 658.44
#2005-04-01| 660.65
#2005-04-04| 662.13
#2005-04-05| 666.01
#2005-04-06| 664.75
#2005-04-07| 668.64
#2005-04-08| 663.69
#2005-04-11| 669.15
#2005-04-12| 675.55
#2005-04-13| 670.67
#2005-04-14| 663.65
#2005-04-15| 652.61
#2005-04-18| 655.54
#2005-04-19| 663.91
#2005-04-20| 657.60
#2005-04-21| 665.50
#2005-04-22| 668.18
#2005-04-25| 673.29
#2005-04-26| 666.07
#2005-04-27| 669.93
#2005-04-28| 665.16
#2005-04-29| 672.95
#2005-05-02| 675.92
#2005-05-03| 672.26
#2005-05-04| 674.90
#2005-05-05| 672.22
#2005-05-06| 671.78
#2005-05-09| 676.87
#2005-05-10| 673.34
#2005-05-11| 675.14
#2005-05-12| 668.44
#2005-05-13| 658.40
#2005-05-16| 662.43
#2005-05-17| 670.29
#2005-05-18| 672.21
#2005-05-19| 674.15
#2005-05-20| 674.05
#2005-05-23| 673.16
#2005-05-24| 673.60
#2005-05-25| 673.23
#2005-05-26| 675.78
#2005-05-27| 679.94
#2005-05-30| .
#2005-05-31| 681.45
#2005-06-01| 688.70
#2005-06-02| 688.30
#2005-06-03| 688.65
#2005-06-06| 689.14
#2005-06-07| 690.57
#2005-06-08| 690.58
#2005-06-09| 692.29
#2005-06-10| 695.30
#2005-06-13| 698.54
#2005-06-14| 700.83
#2005-06-15| 698.59
#2005-06-16| 698.74
#2005-06-17| 705.28
#2005-06-20| 706.12
#2005-06-21| 705.77
#2005-06-22| 711.21
#2005-06-23| 712.69
#2005-06-24| 707.63
#2005-06-27| 711.34
#2005-06-28| 718.50
#2005-06-29| 716.99
#2005-06-30| 718.32
#2005-07-01| 725.12
#2005-07-04| .
#2005-07-05| 726.79
#2005-07-06| 715.39
#2005-07-07| 720.43
#2005-07-08| 728.22
#2005-07-11| 733.46
#2005-07-12| 735.38
#2005-07-13| 736.23
#2005-07-14| 729.18
#2005-07-15| 728.80
#2005-07-18| 726.98
#2005-07-19| 729.25
#2005-07-20| 732.17
#2005-07-21| 720.44
#2005-07-22| 727.92
#2005-07-25| 726.17
#2005-07-26| 726.37
#2005-07-27| 729.37
#2005-07-28| 734.72
#2005-07-29| 735.00
#2005-08-01| 727.52
#2005-08-02| 741.81
#2005-08-03| 744.47
#2005-08-04| 738.53
#2005-08-05| 725.80
#2005-08-08| 712.40
#2005-08-09| 718.26
#2005-08-10| 719.33
#2005-08-11| 724.44
#2005-08-12| 722.90
#2005-08-15| 725.43
#2005-08-16| 715.01
#2005-08-17| 712.85
#2005-08-18| 715.17
#2005-08-19| 719.87
#2005-08-22| 725.41
#2005-08-23| 729.64
#2005-08-24| 726.92
#2005-08-25| 733.16
#2005-08-26| 729.68
#2005-08-29| 734.08
#2005-08-30| 733.46
#2005-08-31| 741.12
#2005-09-01| 750.61
#2005-09-02| 749.02
#2005-09-05| .
#2005-09-06| 757.27
#2005-09-07| 756.70
#2005-09-08| 750.65
#2005-09-09| 759.42
#2005-09-12| 758.27
#2005-09-13| 752.95
#2005-09-14| 755.40
#2005-09-15| 760.31
#2005-09-16| 767.08
#2005-09-19| 766.10
#2005-09-20| 762.41
#2005-09-21| 752.05
#2005-09-22| 746.84
#2005-09-23| 749.09
#2005-09-26| 753.26
#2005-09-27| 755.56
#2005-09-28| 761.83
#2005-09-29| 770.29
#2005-09-30| 769.25
#2005-10-03| 777.15
#2005-10-04| 765.16
#2005-10-05| 742.07
#2005-10-06| 731.59
#2005-10-07| 739.71
#2005-10-10| 727.64
#2005-10-11| 727.18
#2005-10-12| 715.56
#2005-10-13| 700.39
#2005-10-14| 706.70
#2005-10-17| 714.61
#2005-10-18| 701.34
#2005-10-19| 704.39
#2005-10-20| 687.54
#2005-10-21| 695.70
#2005-10-24| 712.23
#2005-10-25| 713.44
#2005-10-26| 705.37
#2005-10-27| 697.78
#2005-10-28| 711.43
#2005-10-31| 719.24
#2005-11-01| 705.28
#2005-11-02| 709.86
#2005-11-03| 710.04
#2005-11-04| 709.75
#2005-11-07| 707.02
#2005-11-08| 705.27
#2005-11-09| 710.99
#2005-11-10| 707.45
#2005-11-11| 702.11
#2005-11-14| 698.17
#2005-11-15| 698.28
#2005-11-16| 702.50
#2005-11-17| 712.82
#2005-11-18| 713.51
#2005-11-21| 715.86
#2005-11-22| 717.74
#2005-11-23| 723.50
#2005-11-24| .
#2005-11-25| 728.33
#2005-11-28| 724.40
#2005-11-29| 726.36
#2005-11-30| 719.87
#2005-12-01| 725.71
#2005-12-02| 725.36
#2005-12-05| 725.12
#2005-12-06| 724.79
#2005-12-07| 720.52
#2005-12-08| 726.90
#2005-12-09| 733.06
#2005-12-12| 729.38
#2005-12-13| 736.81
#2005-12-14| 744.56
#2005-12-15| 745.36
#2005-12-16| 744.97
#2005-12-19| 735.41
#2005-12-20| 737.01
#2005-12-21| 730.23
#2005-12-22| 734.11
#2005-12-23| 734.46
#2005-12-26| .
#2005-12-27| 730.25
#2005-12-28| 729.41
#2005-12-29| 728.03
#2005-12-30| 726.06
#2006-01-02| .
#2006-01-03| 740.42
#2006-01-04| 740.50
#2006-01-05| 735.88
#2006-01-06| 741.75
#2006-01-09| 739.41
#2006-01-10| 740.59
#2006-01-11| 738.97
#2006-01-12| 738.22
#2006-01-13| 743.05
#2006-01-16| .
#2006-01-17| 749.15
#2006-01-18| 749.93
#2006-01-19| 756.00
#2006-01-20| 751.10
#2006-01-23| 752.27
#2006-01-24| 757.30
#2006-01-25| 748.52
#2006-01-26| 743.33
#2006-01-27| 747.36
#2006-01-30| 743.36
#2006-01-31| 744.00
#2006-02-01| 745.31
#2006-02-02| 736.48
#2006-02-03| 732.33
#2006-02-06| 735.73
#2006-02-07| 732.30
#2006-02-08| 730.95
#2006-02-09| 733.42
#2006-02-10| 732.16
#2006-02-13| 731.09
#2006-02-14| 729.98
#2006-02-15| 731.86
#2006-02-16| 737.71
#2006-02-17| 744.93
#2006-02-20| .
#2006-02-21| 746.60
#2006-02-22| 751.23
#2006-02-23| 747.56
#2006-02-24| 749.79
#2006-02-27| 756.22
#2006-02-28| 750.82
#2006-03-01| 749.58
#2006-03-02| 748.32
#2006-03-03| 746.91
#2006-03-06| 732.26
#2006-03-07| 729.62
#2006-03-08| 729.96
#2006-03-09| 726.30
#2006-03-10| 730.08
#2006-03-13| 733.50
#2006-03-14| 740.19
#2006-03-15| 743.21
#2006-03-16| 747.89
#2006-03-17| 744.71
#2006-03-20| 736.46
#2006-03-21| 729.78
#2006-03-22| 734.38
#2006-03-23| 732.97
#2006-03-24| 732.89
#2006-03-27| 727.57
#2006-03-28| 724.61
#2006-03-29| 730.51
#2006-03-30| 725.34
#2006-03-31| 720.78
#2006-04-03| 723.09
#2006-04-04| 729.05
#2006-04-05| 734.78
#2006-04-06| 726.49
#2006-04-07| 716.85
#2006-04-10| 717.23
#2006-04-11| 710.38
#2006-04-12| 711.04
#2006-04-13| 707.74
#2006-04-14| .
#2006-04-17| 708.20
#2006-04-18| 721.51
#2006-04-19| 723.31
#2006-04-20| 727.67
#2006-04-21| 730.66
#2006-04-24| 733.90
#2006-04-25| 726.04
#2006-04-26| 721.34
#2006-04-27| 729.41
#2006-04-28| 732.15
#2006-05-01| 727.14
#2006-05-02| 737.58
#2006-05-03| 734.30
#2006-05-04| 735.91
#2006-05-05| 748.55
#2006-05-08| 744.48
#2006-05-09| 739.73
#2006-05-10| 744.46
#2006-05-11| 737.09
#2006-05-12| 730.49
#2006-05-15| 733.04
#2006-05-16| 730.22
#2006-05-17| 718.92
#2006-05-18| 718.99
#2006-05-19| 723.48
#2006-05-22| 727.54
#2006-05-23| 718.07
#2006-05-24| 720.32
#2006-05-25| 728.71
#2006-05-26| 735.54
#2006-05-29| .
#2006-05-30| 729.65
#2006-05-31| 741.10
#2006-06-01| 749.75
#2006-06-02| 757.77
#2006-06-05| 749.79
#2006-06-06| 748.00
#2006-06-07| 744.10
#2006-06-08| 747.28
#2006-06-09| 751.94
#2006-06-12| 750.69
#2006-06-13| 739.88
#2006-06-14| 736.94
#2006-06-15| 747.76
#2006-06-16| 747.54
#2006-06-19| 737.85
#2006-06-20| 738.50
#2006-06-21| 739.81
#2006-06-22| 735.83
#2006-06-23| 738.08
#2006-06-26| 742.17
#2006-06-27| 739.71
#2006-06-28| 743.86
#2006-06-29| 753.44
#2006-06-30| 755.89
#2006-07-03| 762.41
#2006-07-04| .
#2006-07-05| 758.56
#2006-07-06| 756.57
#2006-07-07| 761.45
#2006-07-10| 765.07
#2006-07-11| 770.44
#2006-07-12| 764.72
#2006-07-13| 762.07
#2006-07-14| 762.31
#2006-07-17| 762.99
#2006-07-18| 765.02
#2006-07-19| 775.25
#2006-07-20| 777.83
#2006-07-21| 779.24
#2006-07-24| 786.43
#2006-07-25| 790.45
#2006-07-26| 793.94
#2006-07-27| 789.65
#2006-07-28| 794.57
#2006-07-31| 791.98
#2006-08-01| 799.17
#2006-08-02| 799.32
#2006-08-03| 795.24
#2006-08-04| 795.07
#2006-08-07| 787.57
#2006-08-08| 792.74
#2006-08-09| 793.84
#2006-08-10| 793.73
#2006-08-11| 791.83
#2006-08-14| 794.59
#2006-08-15| 801.00
#2006-08-16| 795.43
#2006-08-17| 793.05
#2006-08-18| 800.15
#2006-08-21| 800.60
#2006-08-22| 806.01
#2006-08-23| 798.77
#2006-08-24| 801.13
#2006-08-25| 801.46
#2006-08-28| 807.70
#2006-08-29| 809.16
#2006-08-30| 804.80
#2006-08-31| 813.56
#2006-09-01| 812.72
#2006-09-04| .
#2006-09-05| 806.81
#2006-09-06| 801.65
#2006-09-07| 799.86
#2006-09-08| 800.39
#2006-09-11| 797.93
#2006-09-12| 794.32
#2006-09-13| 796.53
#2006-09-14| 793.01
#2006-09-15| 794.41
#2006-09-18| 791.71
#2006-09-19| 793.14
#2006-09-20| 792.05
#2006-09-21| 790.04
#2006-09-22| 788.72
#2006-09-25| 798.16
#2006-09-26| 797.70
#2006-09-27| 806.91
#2006-09-28| 804.58
#2006-09-29| 797.51
#2006-10-02| 802.19
#2006-10-03| 803.84
#2006-10-04| 807.84
#2006-10-05| 806.24
#2006-10-06| 801.47
#2006-10-09| 802.07
#2006-10-10| 806.30
#2006-10-11| 807.85
#2006-10-12| 810.90
#2006-10-13| 810.71
#2006-10-16| 814.50
#2006-10-17| 818.85
#2006-10-18| 825.53
#2006-10-19| 829.62
#2006-10-20| 834.28
#2006-10-23| 837.31
#2006-10-24| 837.20
#2006-10-25| 844.33
#2006-10-26| 842.85
#2006-10-27| 838.17
#2006-10-30| 838.41
#2006-10-31| 839.54
#2006-11-01| 841.78
#2006-11-02| 836.98
#2006-11-03| 834.26
#2006-11-06| 832.29
#2006-11-07| 831.46
#2006-11-08| 839.53
#2006-11-09| 839.17
#2006-11-10| 843.65
#2006-11-13| 843.60
#2006-11-14| 846.15
#2006-11-15| 844.59
#2006-11-16| 846.00
#2006-11-17| 846.79
#2006-11-20| 845.34
#2006-11-21| 846.84
#2006-11-22| 849.01
#2006-11-23| .
#2006-11-24| 851.06
#2006-11-27| 842.91
#2006-11-28| 848.70
#2006-11-29| 859.39
#2006-11-30| 860.80
#2006-12-01| 863.52
#2006-12-04| 872.12
#2006-12-05| 874.50
#2006-12-06| 870.75
#2006-12-07| 866.78
#2006-12-08| 865.37
#2006-12-11| 868.75
#2006-12-12| 872.07
#2006-12-13| 874.87
#2006-12-14| 876.81
#2006-12-15| 875.16
#2006-12-18| 868.47
#2006-12-19| 872.68
#2006-12-20| 870.37
#2006-12-21| 867.40
#2006-12-22| 865.97
#2006-12-25| .
#2006-12-26| 870.71
#2006-12-27| 873.98
#2006-12-28| 870.83
#2006-12-29| 868.34
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 863.97
#2007-01-04| 861.23
#2007-01-05| 845.37
#2007-01-08| 844.37
#2007-01-09| 845.68
#2007-01-10| 847.50
#2007-01-11| 848.09
#2007-01-12| 843.80
#2007-01-15| .
#2007-01-16| 845.35
#2007-01-17| 845.52
#2007-01-18| 843.23
#2007-01-19| 846.94
#2007-01-22| 846.09
#2007-01-23| 849.74
#2007-01-24| 855.46
#2007-01-25| 850.27
#2007-01-26| 852.09
#2007-01-29| 852.07
#2007-01-30| 855.60
#2007-01-31| 857.69
#2007-02-01| 864.76
#2007-02-02| 867.95
#2007-02-05| 876.09
#2007-02-06| 881.85
#2007-02-07| 882.49
#2007-02-08| 886.40
#2007-02-09| 887.11
#2007-02-12| 886.38
#2007-02-13| 892.51
#2007-02-14| 896.01
#2007-02-15| 891.59
#2007-02-16| 891.83
#2007-02-19| .
#2007-02-20| 895.83
#2007-02-21| 892.50
#2007-02-22| 894.10
#2007-02-23| 901.45
#2007-02-26| 920.15
#2007-02-27| 894.90
#2007-02-28| 894.54
#2007-03-01| 898.24
#2007-03-02| 885.64
#2007-03-05| 872.95
#2007-03-06| 884.66
#2007-03-07| 885.23
#2007-03-08| 887.48
#2007-03-09| 889.02
#2007-03-12| 898.43
#2007-03-13| 886.29
#2007-03-14| 890.95
#2007-03-15| 900.77
#2007-03-16| 896.57
#2007-03-19| 906.10
#2007-03-20| 917.95
#2007-03-21| 928.76
#2007-03-22| 929.06
#2007-03-23| 932.65
#2007-03-26| 936.53
#2007-03-27| 935.14
#2007-03-28| 934.80
#2007-03-29| 937.67
#2007-03-30| 932.14
#2007-04-02| 947.74
#2007-04-03| 948.44
#2007-04-04| 946.00
#2007-04-05| 948.90
#2007-04-06| .
#2007-04-09| 955.74
#2007-04-10| 958.80
#2007-04-11| 955.00
#2007-04-12| 952.87
#2007-04-13| 952.58
#2007-04-16| 959.28
#2007-04-17| 965.08
#2007-04-18| 966.61
#2007-04-19| 962.60
#2007-04-20| 971.39
#2007-04-23| 977.44
#2007-04-24| 982.58
#2007-04-25| 989.68
#2007-04-26| 983.61
#2007-04-27| 978.51
#2007-04-30| 970.30
#2007-05-01| 979.50
#2007-05-02| 985.01
#2007-05-03| 983.72
#2007-05-04| 985.62
#2007-05-07| 992.66
#2007-05-08| 987.96
#2007-05-09| 990.45
#2007-05-10| 980.10
#2007-05-11| 987.49
#2007-05-14| 990.65
#2007-05-15| 992.41
#2007-05-16| 997.73
#2007-05-17| 994.49
#2007-05-18| 999.87
#2007-05-21|1002.71
#2007-05-22| 999.96
#2007-05-23| 989.24
#2007-05-24| 963.87
#2007-05-25| 963.24
#2007-05-28| .
#2007-05-29| 969.89
#2007-05-30| 980.34
#2007-05-31| 983.04
#2007-06-01| 980.30
#2007-06-04| 978.27
#2007-06-05| 965.14
#2007-06-06| 951.57
#2007-06-07| 921.37
#2007-06-08| 930.31
#2007-06-11| 938.09
#2007-06-12| 925.55
#2007-06-13| 941.73
#2007-06-14| 945.71
#2007-06-15| 959.49
#2007-06-18| 950.69
#2007-06-19| 952.35
#2007-06-20| 930.02
#2007-06-21| 935.41
#2007-06-22| 920.46
#2007-06-25| 923.05
#2007-06-26| 920.34
#2007-06-27| 932.33
#2007-06-28| 931.42
#2007-06-29| 934.18
#2007-07-02| 951.96
#2007-07-03| 951.31
#2007-07-04| .
#2007-07-05| 949.23
#2007-07-06| 946.04
#2007-07-09| 948.71
#2007-07-10| 936.59
#2007-07-11| 940.54
#2007-07-12| 955.49
#2007-07-13| 966.00
#2007-07-16| 952.89
#2007-07-17| 952.68
#2007-07-18| 960.29
#2007-07-19| 976.49
#2007-07-20| 961.99
#2007-07-23| 967.18
#2007-07-24| 935.52
#2007-07-25| 936.75
#2007-07-26| 910.67
#2007-07-27| 894.76
#2007-07-30| 902.74
#2007-07-31| 900.74
#2007-08-01| 921.89
#2007-08-02| 929.31
#2007-08-03| 895.99
#2007-08-06| 922.62
#2007-08-07| 939.50
#2007-08-08| 948.63
#2007-08-09| 926.41
#2007-08-10| 922.03
#2007-08-13| 921.88
#2007-08-14| 904.40
#2007-08-15| 891.38
#2007-08-16| 888.78
#2007-08-17| 910.44
#2007-08-20| 910.36
#2007-08-21| 914.05
#2007-08-22| 924.11
#2007-08-23| 926.68
#2007-08-24| 934.67
#2007-08-27| 908.77
#2007-08-28| 896.09
#2007-08-29| 917.44
#2007-08-30| 910.75
#2007-08-31| 915.58
#2007-09-03| .
#2007-09-04| 931.36
#2007-09-05| 921.09
#2007-09-06| 930.46
#2007-09-07| 917.28
#2007-09-10| 918.27
#2007-09-11| 928.09
#2007-09-12| 930.70
#2007-09-13| 932.86
#2007-09-14| 936.20
#2007-09-17| 930.71
#2007-09-18| 949.76
#2007-09-19| 962.65
#2007-09-20| 955.23
#2007-09-21| 959.48
#2007-09-24| 959.65
#2007-09-25| 957.87
#2007-09-26| 964.28
#2007-09-27| 959.97
#2007-09-28| 948.73
#2007-10-01| 962.72
#2007-10-02| 960.77
#2007-10-03| 960.11
#2007-10-04| 967.38
#2007-10-05| 974.80
#2007-10-08| 971.62
#2007-10-09| 984.41
#2007-10-10| 978.90
#2007-10-11| 982.62
#2007-10-12| 986.59
#2007-10-15| 976.14
#2007-10-16| 972.94
#2007-10-17| 972.18
#2007-10-18| 971.92
#2007-10-19| 950.34
#2007-10-22| 955.32
#2007-10-23| 956.88
#2007-10-24| 960.78
#2007-10-25| 977.19
#2007-10-26| 991.66
#2007-10-29| 998.92
#2007-10-30| 998.01
#2007-10-31|1014.40
#2007-11-01| 994.06
#2007-11-02|1001.44
#2007-11-05|1009.83
#2007-11-06|1012.40
#2007-11-07| 989.48
#2007-11-08|1004.09
#2007-11-09| 992.78
#2007-11-12| 977.04
#2007-11-13| 983.65
#2007-11-14| 982.55
#2007-11-15| 981.62
#2007-11-16| 985.00
#2007-11-19| 984.51
#2007-11-20| 995.41
#2007-11-21| 984.04
#2007-11-22| .
#2007-11-23| 987.59
#2007-11-26| 980.89
#2007-11-27| 986.18
#2007-11-28| 999.51
#2007-11-29| 997.55
#2007-11-30|1001.75
#2007-12-03|1008.16
#2007-12-04|1015.14
#2007-12-05|1029.97
#2007-12-06|1030.45
#2007-12-07|1032.10
#2007-12-10|1033.80
#2007-12-11|1012.62
#2007-12-12|1015.48
#2007-12-13|1024.75
#2007-12-14|1009.00
#2007-12-17| 998.04
#2007-12-18|1010.08
#2007-12-19|1007.67
#2007-12-20|1010.38
#2007-12-21|1019.68
#2007-12-24|1020.72
#2007-12-25| .
#2007-12-26|1017.34
#2007-12-27|1010.06
#2007-12-28|1016.80
#2007-12-31|1009.27
#2008-01-01| .
#2008-01-02| 997.16
#2008-01-03| 998.94
#2008-01-04| 997.14
#2008-01-07|1014.56
#2008-01-08|1012.57
#2008-01-09|1023.68
#2008-01-10|1021.09
#2008-01-11|1012.79
#2008-01-14|1016.31
#2008-01-15|1003.02
#2008-01-16| 989.91
#2008-01-17| 955.36
#2008-01-18| 941.18
#2008-01-21| .
#2008-01-22| 913.25
#2008-01-23| 938.28
#2008-01-24| 919.39
#2008-01-25| 907.86
#2008-01-28| 919.30
#2008-01-29| 924.15
#2008-01-30| 922.22
#2008-01-31| 939.18
#2008-02-01| 953.96
#2008-02-04| 967.78
#2008-02-05| 937.54
#2008-02-06| 936.12
#2008-02-07| 932.78
#2008-02-08| 930.57
#2008-02-11| 937.28
#2008-02-12| 945.32
#2008-02-13| 947.19
#2008-02-14| 939.15
#2008-02-15| 941.29
#2008-02-18| .
#2008-02-19| 941.95
#2008-02-20| 943.91
#2008-02-21| 928.81
#2008-02-22| 937.19
#2008-02-25| 943.03
#2008-02-26| 951.35
#2008-02-27| 937.60
#2008-02-28| 934.19
#2008-02-29| 908.95
#2008-03-03| 916.96
#2008-03-04| 926.67
#2008-03-05| 929.14
#2008-03-06| 911.03
#2008-03-07| 907.86
#2008-03-10| 900.48
#2008-03-11| 924.83
#2008-03-12| 914.62
#2008-03-13| 917.06
#2008-03-14| 907.69
#2008-03-17| 901.30
#2008-03-18| 917.68
#2008-03-19| 896.26
#2008-03-20| 898.85
#2008-03-21| .
#2008-03-24| 897.96
#2008-03-25| 899.77
#2008-03-26| 904.12
#2008-03-27| 908.59
#2008-03-28| 901.61
#2008-03-31| 910.65
#2008-04-01| 930.10
#2008-04-02| 936.48
#2008-04-03| 933.03
#2008-04-04| 936.86
#2008-04-07| 938.90
#2008-04-08| 943.09
#2008-04-09| 943.32
#2008-04-10| 939.91
#2008-04-11| 937.50
#2008-04-14| 940.30
#2008-04-15| 948.63
#2008-04-16| 969.18
#2008-04-17| 968.98
#2008-04-18| 974.10
#2008-04-21| 969.50
#2008-04-22| 965.01
#2008-04-23| 971.66
#2008-04-24| 967.03
#2008-04-25| 969.68
#2008-04-28| 969.87
#2008-04-29| 961.82
#2008-04-30| 962.58
#2008-05-01| 971.17
#2008-05-02| 981.25
#2008-05-05| 972.25
#2008-05-06| 974.23
#2008-05-07| 962.91
#2008-05-08| 966.95
#2008-05-09| 969.15
#2008-05-12| 976.45
#2008-05-13| 975.22
#2008-05-14| 981.06
#2008-05-15| 980.69
#2008-05-16| 987.90
#2008-05-19| 997.12
#2008-05-20| 999.84
#2008-05-21| 999.94
#2008-05-22|1004.25
#2008-05-23| 986.62
#2008-05-26| .
#2008-05-27| 991.48
#2008-05-28| 992.67
#2008-05-29| 997.82
#2008-05-30| 997.24
#2008-06-02| 989.41
#2008-06-03| 984.49
#2008-06-04| 993.99
#2008-06-05|1005.59
#2008-06-06| 984.86
#2008-06-09| 997.20
#2008-06-10| 995.82
#2008-06-11| 989.04
#2008-06-12| 985.98
#2008-06-13| 997.82
#2008-06-16| 998.44
#2008-06-17|1002.14
#2008-06-18| 998.49
#2008-06-19|1002.12
#2008-06-20| 987.73
#2008-06-23| 996.42
#2008-06-24| 990.62
#2008-06-25| 996.07
#2008-06-26| 974.08
#2008-06-27| 966.68
#2008-06-30| 985.24
#2008-07-01| 989.97
#2008-07-02| 980.91
#2008-07-03| 970.64
#2008-07-04| .
#2008-07-07| 958.69
#2008-07-08| 960.71
#2008-07-09| 967.68
#2008-07-10| 972.91
#2008-07-11| 968.09
#2008-07-14| 958.85
#2008-07-15| 951.06
#2008-07-16| 935.04
#2008-07-17| 920.25
#2008-07-18| 926.36
#2008-07-21| 940.26
#2008-07-22| 939.94
#2008-07-23| 920.25
#2008-07-24| 912.34
#2008-07-25| 907.93
#2008-07-28| 905.99
#2008-07-29| 910.70
#2008-07-30| 925.49
#2008-07-31| 921.20
#2008-08-01| 897.66
#2008-08-04| 884.97
#2008-08-05| 893.49
#2008-08-06| 893.84
#2008-08-07| 889.44
#2008-08-08| 897.64
#2008-08-11| 905.30
#2008-08-12| 888.96
#2008-08-13| 897.52
#2008-08-14| 889.90
#2008-08-15| 894.53
#2008-08-18| 896.23
#2008-08-19| 897.55
#2008-08-20| 903.76
#2008-08-21| 912.31
#2008-08-22| 913.39
#2008-08-25| 904.76
#2008-08-26| 914.06
#2008-08-27| 922.13
#2008-08-28| 926.83
#2008-08-29| 912.28
#2008-09-01| .
#2008-09-02| 896.13
#2008-09-03| 885.09
#2008-09-04| 874.07
#2008-09-05| 859.33
#2008-09-08| 876.17
#2008-09-09| 847.69
#2008-09-10| 854.85
#2008-09-11| 862.85
#2008-09-12| 876.19
#2008-09-15| 845.74
#2008-09-16| 841.08
#2008-09-17| 799.79
#2008-09-18| 828.87
#2008-09-19| 856.14
#2008-09-22| 836.74
#2008-09-23| 826.46
#2008-09-24| 824.85
#2008-09-25| 844.40
#2008-09-26| 836.78
#2008-09-29| 790.88
#2008-09-30| 801.16
#2008-10-01| 803.15
#2008-10-02| 778.27
#2008-10-03| 769.66
#2008-10-06| 727.06
#2008-10-07| 697.58
#2008-10-08| 683.98
#2008-10-09| 640.13
#2008-10-10| 612.13
#2008-10-13| 694.54
#2008-10-14| 690.28
#2008-10-15| 633.68
#2008-10-16| 656.96
#2008-10-17| 666.06
#2008-10-20| 721.89
#2008-10-21| 697.06
#2008-10-22| 655.44
#2008-10-23| 678.68
#2008-10-24| 658.79
#2008-10-27| 633.48
#2008-10-28| 694.07
#2008-10-29| 684.09
#2008-10-30| 716.21
#2008-10-31| 710.08
#2008-11-03| 710.44
#2008-11-04| 726.27
#2008-11-05| 699.49
#2008-11-06| 671.60
#2008-11-07| 701.55
#2008-11-10| 684.72
#2008-11-11| 682.16
#2008-11-12| 660.19
#2008-11-13| 707.22
#2008-11-14| 685.75
#2008-11-17| 683.86
#2008-11-18| 684.53
#2008-11-19| 659.15
#2008-11-20| 620.54
#2008-11-21| 671.31
#2008-11-24| 687.21
#2008-11-25| 691.43
#2008-11-26| 699.71
#2008-11-27| .
#2008-11-28| 712.41
#2008-12-01| 664.67
#2008-12-02| 679.10
#2008-12-03| 691.20
#2008-12-04| 661.41
#2008-12-05| 675.95
#2008-12-08| 683.64
#2008-12-09| 672.88
#2008-12-10| 686.66
#2008-12-11| 680.37
#2008-12-12| 685.39
#2008-12-15| 674.13
#2008-12-16| 697.05
#2008-12-17| 680.55
#2008-12-18| 682.41
#2008-12-19| 682.27
#2008-12-22| 678.51
#2008-12-23| 668.17
#2008-12-24| 672.81
#2008-12-25| .
#2008-12-26| 677.25
#2008-12-29| 676.27
#2008-12-30| 688.01
#2008-12-31| 700.85
#2009-01-01| .
#2009-01-02| 718.20
#2009-01-05| 723.80
#2009-01-06| 720.56
#2009-01-07| 706.39
#2009-01-08| 710.49
#2009-01-09| 701.82
#2009-01-12| 699.83
#2009-01-13| 689.28
#2009-01-14| 678.15
#2009-01-15| 681.38
#2009-01-16| 694.53
#2009-01-19| .
#2009-01-20| 678.22
#2009-01-21| 688.24
#2009-01-22| 685.57
#2009-01-23| 687.66
#2009-01-26| 703.15
#2009-01-27| 706.30
#2009-01-28| 713.69
#2009-01-29| 708.27
#2009-01-30| 693.50
#2009-02-02| 697.14
#2009-02-03| 702.20
#2009-02-04| 707.94
#2009-02-05| 712.62
#2009-02-06| 720.87
#2009-02-09| 715.27
#2009-02-10| 695.06
#2009-02-11| 689.97
#2009-02-12| 685.18
#2009-02-13| 684.26
#2009-02-16| .
#2009-02-17| 651.27
#2009-02-18| 641.80
#2009-02-19| 643.12
#2009-02-20| 625.72
#2009-02-23| 609.21
#2009-02-24| 628.74
#2009-02-25| 623.80
#2009-02-26| 616.03
#2009-02-27| 607.08
#2009-03-02| 582.36
#2009-03-03| 562.20
#2009-03-04| 573.88
#2009-03-05| 552.39
#2009-03-06| 554.36
#2009-03-09| 541.94
#2009-03-10| 556.38
#2009-03-11| 553.66
#2009-03-12| 563.04
#2009-03-13| 570.61
#2009-03-16| 582.91
#2009-03-17| 595.18
#2009-03-18| 610.60
#2009-03-19| 619.24
#2009-03-20| 614.55
#2009-03-23| 639.14
#2009-03-24| 624.19
#2009-03-25| 624.08
#2009-03-26| 633.55
#2009-03-27| 622.87
#2009-03-30| 610.32
#2009-03-31| 619.73
#2009-04-01| 621.14
#2009-04-02| 630.04
#2009-04-03| 633.76
#2009-04-06| 627.43
#2009-04-07| 622.91
#2009-04-08| 631.43
#2009-04-09| 633.23
#2009-04-10| .
#2009-04-13| 625.59
#2009-04-14| 617.86
#2009-04-15| 626.29
#2009-04-16| 629.18
#2009-04-17| 630.44
#2009-04-20| 619.64
#2009-04-21| 623.00
#2009-04-22| 615.93
#2009-04-23| 617.18
#2009-04-24| 615.64
#2009-04-27| 620.44
#2009-04-28| 621.72
#2009-04-29| 629.63
#2009-04-30| 628.46
#2009-05-01| 642.86
#2009-05-04| 653.19
#2009-05-05| 651.63
#2009-05-06| 650.67
#2009-05-07| 654.04
#2009-05-08| 666.09
#2009-05-11| 661.97
#2009-05-12| 663.68
#2009-05-13| 646.28
#2009-05-14| 644.83
#2009-05-15| 630.71
#2009-05-18| 632.19
#2009-05-19| 643.15
#2009-05-20| 635.15
#2009-05-21| 627.49
#2009-05-22| 631.30
#2009-05-25| .
#2009-05-26| 649.02
#2009-05-27| 638.05
#2009-05-28| 650.06
#2009-05-29| 656.00
#2009-06-01| 678.16
#2009-06-02| 672.20
#2009-06-03| 659.61
#2009-06-04| 665.71
#2009-06-05| 666.42
#2009-06-08| 662.38
#2009-06-09| 660.22
#2009-06-10| 669.56
#2009-06-11| 683.15
#2009-06-12| 691.50
#2009-06-15| 676.27
#2009-06-16| 672.88
#2009-06-17| 671.97
#2009-06-18| 686.47
#2009-06-19| 679.36
#2009-06-22| 676.77
#2009-06-23| 670.40
#2009-06-24| 675.95
#2009-06-25| 687.26
#2009-06-26| 685.67
#2009-06-29| 694.62
#2009-06-30| 690.88
#2009-07-01| 700.65
#2009-07-02| 678.52
#2009-07-03| .
#2009-07-06| 683.19
#2009-07-07| 668.29
#2009-07-08| 666.10
#2009-07-09| 668.64
#2009-07-10| 666.29
#2009-07-13| 676.75
#2009-07-14| 682.78
#2009-07-15| 696.71
#2009-07-16| 698.52
#2009-07-17| 694.00
#2009-07-20| 699.51
#2009-07-21| 706.97
#2009-07-22| 703.68
#2009-07-23| 721.37
#2009-07-24| 731.89
#2009-07-27| 731.79
#2009-07-28| 721.16
#2009-07-29| 718.31
#2009-07-30| 728.05
#2009-07-31| 721.63
#2009-08-03| 728.47
#2009-08-04| 721.67
#2009-08-05| 715.62
#2009-08-06| 715.93
#2009-08-07| 722.06
#2009-08-10| 724.45
#2009-08-11| 721.42
#2009-08-12| 725.85
#2009-08-13| 725.51
#2009-08-14| 725.11
#2009-08-17| 714.82
#2009-08-18| 716.81
#2009-08-19| 722.25
#2009-08-20| 726.48
#2009-08-21| 739.75
#2009-08-24| 741.16
#2009-08-25| 737.57
#2009-08-26| 736.80
#2009-08-27| 734.79
#2009-08-28| 734.81
#2009-08-31| 725.92
#2009-09-01| 719.85
#2009-09-02| 713.71
#2009-09-03| 715.78
#2009-09-04| 719.54
#2009-09-07| .
#2009-09-08| 722.49
#2009-09-09| 722.18
#2009-09-10| 723.16
#2009-09-11| 721.22
#2009-09-14| 730.95
#2009-09-15| 737.25
#2009-09-16| 748.37
#2009-09-17| 744.75
#2009-09-18| 746.28
#2009-09-21| 742.72
#2009-09-22| 743.04
#2009-09-23| 739.01
#2009-09-24| 736.50
#2009-09-25| 733.84
#2009-09-28| 741.13
#2009-09-29| 742.80
#2009-09-30| 737.16
#2009-10-01| 723.77
#2009-10-02| 717.47
#2009-10-05| 727.68
#2009-10-06| 733.40
#2009-10-07| 732.40
#2009-10-08| 735.25
#2009-10-09| 739.70
#2009-10-12| 743.83
#2009-10-13| 739.81
#2009-10-14| 743.02
#2009-10-15| 749.18
#2009-10-16| 749.92
#2009-10-19| 759.79
#2009-10-20| 751.05
#2009-10-21| 751.05
#2009-10-22| 753.43
#2009-10-23| 741.60
#2009-10-26| 731.86
#2009-10-27| 729.33
#2009-10-28| 720.86
#2009-10-29| 727.72
#2009-10-30| 713.94
#2009-11-02| 712.30
#2009-11-03| 712.11
#2009-11-04| 716.45
#2009-11-05| 728.53
#2009-11-06| 726.48
#2009-11-09| 739.46
#2009-11-10| 741.92
#2009-11-11| 740.47
#2009-11-12| 730.67
#2009-11-13| 736.50
#2009-11-16| 746.60
#2009-11-17| 745.04
#2009-11-18| 742.46
#2009-11-19| 732.20
#2009-11-20| 733.45
#2009-11-23| 743.07
#2009-11-24| 745.59
#2009-11-25| 752.44
#2009-11-26| .
#2009-11-27| 740.86
#2009-11-30| 746.29
#2009-12-01| 758.66
#2009-12-02| 766.93
#2009-12-03| 768.09
#2009-12-04| 766.76
#2009-12-07| 772.72
#2009-12-08| 769.93
#2009-12-09| 772.16
#2009-12-10| 781.08
#2009-12-11| 792.86
#2009-12-14| 797.25
#2009-12-15| 795.24
#2009-12-16| 793.72
#2009-12-17| 789.22
#2009-12-18| 791.91
#2009-12-21| 795.74
#2009-12-22| 791.59
#2009-12-23| 793.25
#2009-12-24| 798.44
#2009-12-25| .
#2009-12-28| 799.50
#2009-12-29| 799.77
#2009-12-30| 799.64
#2009-12-31| 788.42
#2010-01-01| .
#2010-01-04| 792.09
#2010-01-05| 784.21
#2010-01-06| 788.22
#2010-01-07| 784.95
#2010-01-08| 784.77
#2010-01-11| 792.24
#2010-01-12| 788.72
#2010-01-13| 796.10
#2010-01-14| 794.85
#2010-01-15| 790.19
#2010-01-18| .
#2010-01-19| 800.10
#2010-01-20| 791.36
#2010-01-21| 780.70
#2010-01-22| 765.59
#2010-01-25| 769.84
#2010-01-26| 770.82
#2010-01-27| 766.48
#2010-01-28| 759.87
#2010-01-29| 754.11
#2010-02-01| 759.91
#2010-02-02| 766.58
#2010-02-03| 760.98
#2010-02-04| 741.66
#2010-02-05| 740.16
#2010-02-08| 732.85
#2010-02-09| 738.93
#2010-02-10| 735.87
#2010-02-11| 741.50
#2010-02-12| 738.97
#2010-02-15| .
#2010-02-16| 752.59
#2010-02-17| 751.88
#2010-02-18| 755.64
#2010-02-19| 765.77
#2010-02-22| 762.19
#2010-02-23| 755.58
#2010-02-24| 756.88
#2010-02-25| 753.77
#2010-02-26| 748.86
#2010-03-01| 758.78
#2010-03-02| 763.19
#2010-03-03| 762.62
#2010-03-04| 762.84
#2010-03-05| 771.56
#2010-03-08| 771.97
#2010-03-09| 770.31
#2010-03-10| 772.02
#2010-03-11| 773.98
#2010-03-12| 770.55
#2010-03-15| 773.02
#2010-03-16| 780.61
#2010-03-17| 783.42
#2010-03-18| 780.23
#2010-03-19| 777.75
#2010-03-22| 774.15
#2010-03-23| 777.46
#2010-03-24| 769.99
#2010-03-25| 765.13
#2010-03-26| 766.26
#2010-03-29| 775.90
#2010-03-30| 775.40
#2010-03-31| 772.67
#2010-04-01| 781.92
#2010-04-02| .
#2010-04-05| 787.52
#2010-04-06| 793.89
#2010-04-07| 786.60
#2010-04-08| 781.84
#2010-04-09| 785.97
#2010-04-12| 789.43
#2010-04-13| 786.33
#2010-04-14| 787.30
#2010-04-15| 786.63
#2010-04-16| 778.17
#2010-04-19| 779.21
#2010-04-20| 788.36
#2010-04-21| 789.83
#2010-04-22| 792.25
#2010-04-23| 798.96
#2010-04-26| 796.42
#2010-04-27| 782.87
#2010-04-28| 788.85
#2010-04-29| 791.16
#2010-04-30| 793.04
#2010-05-03| 803.70
#2010-05-04| 788.94
#2010-05-05| 782.06
#2010-05-06| 760.18
#2010-05-07| 753.09
#2010-05-10| 778.98
#2010-05-11| 781.39
#2010-05-12| 789.85
#2010-05-13| 786.34
#2010-05-14| 778.76
#2010-05-17| 778.79
#2010-05-18| 770.97
#2010-05-19| 762.53
#2010-05-20| 735.33
#2010-05-21| 739.76
#2010-05-24| 734.03
#2010-05-25| 728.16
#2010-05-26| 729.85
#2010-05-27| 745.62
#2010-05-28| 745.38
#2010-05-31| .
#2010-06-01| 729.08
#2010-06-02| 744.57
#2010-06-03| 752.72
#2010-06-04| 729.72
#2010-06-07| 731.46
#2010-06-08| 740.64
#2010-06-09| 737.10
#2010-06-10| 756.30
#2010-06-11| 756.24
#2010-06-14| 760.56
#2010-06-15| 775.58
#2010-06-16| 779.69
#2010-06-17| 784.80
#2010-06-18| 786.56
#2010-06-21| 781.67
#2010-06-22| 764.02
#2010-06-23| 755.10
#2010-06-24| 751.88
#2010-06-25| 755.67
#2010-06-28| 761.02
#2010-06-29| 744.36
#2010-06-30| 739.38
#2010-07-01| 734.21
#2010-07-02| 734.65
#2010-07-05| .
#2010-07-06| 742.86
#2010-07-07| 764.79
#2010-07-08| 771.34
#2010-07-09| 776.99
#2010-07-12| 778.55
#2010-07-13| 782.37
#2010-07-14| 781.96
#2010-07-15| 785.59
#2010-07-16| 771.29
#2010-07-19| 782.11
#2010-07-20| 789.76
#2010-07-21| 779.75
#2010-07-22| 792.99
#2010-07-23| 794.81
#2010-07-26| 801.54
#2010-07-27| 812.15
#2010-07-28| 806.11
#2010-07-29| 795.32
#2010-07-30| 791.09
#2010-08-02| 805.72
#2010-08-03| 803.56
#2010-08-04| 805.92
#2010-08-05| 807.05
#2010-08-06| 807.03
#2010-08-09| 810.54
#2010-08-10| 811.21
#2010-08-11| 794.38
#2010-08-12| 791.87
#2010-08-13| 796.11
#2010-08-16| 796.05
#2010-08-17| 804.10
#2010-08-18| 800.42
#2010-08-19| 788.93
#2010-08-20| 789.54
#2010-08-23| 793.33
#2010-08-24| 793.98
#2010-08-25| 793.54
#2010-08-26| 790.29
#2010-08-27| 804.07
#2010-08-30| 793.34
#2010-08-31| 795.97
#2010-09-01| 814.44
#2010-09-02| 813.39
#2010-09-03| 818.73
#2010-09-06| .
#2010-09-07| 813.40
#2010-09-08| 810.90
#2010-09-09| 816.89
#2010-09-10| 814.89
#2010-09-13| 819.44
#2010-09-14| 818.09
#2010-09-15| 814.22
#2010-09-16| 810.17
#2010-09-17| 809.01
#2010-09-20| 819.27
#2010-09-21| 814.99
#2010-09-22| 819.05
#2010-09-23| 811.07
#2010-09-24| 824.92
#2010-09-27| 826.24
#2010-09-28| 828.83
#2010-09-29| 827.67
#2010-09-30| 826.25
#2010-10-01| 832.15
#2010-10-04| 828.80
#2010-10-05| 838.24
#2010-10-06| 835.54
#2010-10-07| 836.38
#2010-10-08| 839.21
#2010-10-11| 839.74
#2010-10-12| 837.72
#2010-10-13| 841.33
#2010-10-14| 839.47
#2010-10-15| 841.64
#2010-10-18| 848.16
#2010-10-19| 842.16
#2010-10-20| 848.54
#2010-10-21| 844.47
#2010-10-22| 840.61
#2010-10-25| 839.28
#2010-10-26| 837.79
#2010-10-27| 834.46
#2010-10-28| 836.90
#2010-10-29| 838.92
#2010-11-01| 833.31
#2010-11-02| 843.09
#2010-11-03| 841.43
#2010-11-04| 850.85
#2010-11-05| 851.14
#2010-11-08| 847.48
#2010-11-09| 844.97
#2010-11-10| 841.32
#2010-11-11| 840.73
#2010-11-12| 833.26
#2010-11-15| 837.06
#2010-11-16| 825.56
#2010-11-17| 825.83
#2010-11-18| 831.27
#2010-11-19| 829.62
#2010-11-22| 832.29
#2010-11-23| 824.40
#2010-11-24| 829.42
#2010-11-25| .
#2010-11-26| 825.12
#2010-11-29| 822.24
#2010-11-30| 820.99
#2010-12-01| 830.78
#2010-12-02| 834.69
#2010-12-03| 836.73
#2010-12-06| 834.00
#2010-12-07| 830.00
#2010-12-08| 827.07
#2010-12-09| 829.63
#2010-12-10| 833.08
#2010-12-13| 837.56
#2010-12-14| 839.70
#2010-12-15| 833.34
#2010-12-16| 840.02
#2010-12-17| 842.00
#2010-12-20| 844.31
#2010-12-21| 845.15
#2010-12-22| 849.17
#2010-12-23| 849.61
#2010-12-24| .
#2010-12-27| 849.49
#2010-12-28| 851.76
#2010-12-29| 850.93
#2010-12-30| 849.07
#2010-12-31| 848.27
#2011-01-03| 853.39
#2011-01-04| 856.19
#2011-01-05| 852.80
#2011-01-06| 852.15
#2011-01-07| 856.33
#2011-01-10| 852.78
#2011-01-11| 855.18
#2011-01-12| 859.55
#2011-01-13| 858.95
#2011-01-14| 863.12
#2011-01-17| .
#2011-01-18| 865.27
#2011-01-19| 862.60
#2011-01-20| 865.21
#2011-01-21| 864.84
#2011-01-24| 869.91
#2011-01-25| 868.23
#2011-01-26| 867.30
#2011-01-27| 870.45
#2011-01-28| 858.97
#2011-01-31| 860.72
#2011-02-01| 871.11
#2011-02-02| 867.62
#2011-02-03| 870.04
#2011-02-04| 865.58
#2011-02-07| 870.97
#2011-02-08| 870.46
#2011-02-09| 868.39
#2011-02-10| 869.06
#2011-02-11| 868.77
#2011-02-14| 864.49
#2011-02-15| 866.87
#2011-02-16| 865.47
#2011-02-17| 868.62
#2011-02-18| 869.23
#2011-02-21| .
#2011-02-22| 864.81
#2011-02-23| 860.65
#2011-02-24| 858.47
#2011-02-25| 864.98
#2011-02-28| 873.63
#2011-03-01| 866.64
#2011-03-02| 868.82
#2011-03-03| 877.36
#2011-03-04| 872.53
#2011-03-07| 873.44
#2011-03-08| 881.59
#2011-03-09| 888.86
#2011-03-10| 874.95
#2011-03-11| 877.68
#2011-03-14| 868.73
#2011-03-15| 854.42
#2011-03-16| 842.38
#2011-03-17| 845.94
#2011-03-18| 849.02
#2011-03-21| 861.30
#2011-03-22| 861.97
#2011-03-23| 861.34
#2011-03-24| 865.26
#2011-03-25| 866.25
#2011-03-28| 862.54
#2011-03-29| 870.01
#2011-03-30| 880.30
#2011-03-31| 879.31
#2011-04-01| 885.98
#2011-04-04| 885.52
#2011-04-05| 883.44
#2011-04-06| 889.10
#2011-04-07| 884.34
#2011-04-08| 882.96
#2011-04-11| 871.96
#2011-04-12| 866.95
#2011-04-13| 869.66
#2011-04-14| 873.33
#2011-04-15| 881.66
#2011-04-18| 873.09
#2011-04-19| 874.05
#2011-04-20| 885.31
#2011-04-21| 887.35
#2011-04-22| .
#2011-04-25| 887.61
#2011-04-26| 895.47
#2011-04-27| 901.87
#2011-04-28| 908.82
#2011-04-29| 911.59
#2011-05-02| 911.69
#2011-05-03| 914.49
#2011-05-04| 911.61
#2011-05-05| 904.30
#2011-05-06| 910.58
#2011-05-09| 914.26
#2011-05-10| 925.69
#2011-05-11| 921.21
#2011-05-12| 927.22
#2011-05-13| 923.04
#2011-05-16| 921.40
#2011-05-17| 925.31
#2011-05-18| 925.43
#2011-05-19| 927.92
#2011-05-20| 927.60
#2011-05-23| 916.27
#2011-05-24| 914.96
#2011-05-25| 915.11
#2011-05-26| 915.04
#2011-05-27| 916.36
#2011-05-30| .
#2011-05-31| 923.01
#2011-06-01| 912.36
#2011-06-02| 909.08
#2011-06-03| 902.52
#2011-06-06| 897.29
#2011-06-07| 898.65
#2011-06-08| 900.49
#2011-06-09| 900.64
#2011-06-10| 895.68
#2011-06-13| 897.61
#2011-06-14| 902.84
#2011-06-15| 891.93
#2011-06-16| 897.10
#2011-06-17| 903.16
#2011-06-20| 908.01
#2011-06-21| 910.79
#2011-06-22| 905.39
#2011-06-23| 898.10
#2011-06-24| 898.67
#2011-06-27| 904.50
#2011-06-28| 910.14
#2011-06-29| 915.27
#2011-06-30| 918.89
#2011-07-01| 930.16
#2011-07-04| .
#2011-07-05| 926.03
#2011-07-06| 928.12
#2011-07-07| 932.02
#2011-07-08| 928.57
#2011-07-11| 917.78
#2011-07-12| 921.61
#2011-07-13| 921.02
#2011-07-14| 916.27
#2011-07-15| 918.89
#2011-07-18| 909.58
#2011-07-19| 917.75
#2011-07-20| 922.07
#2011-07-21| 934.80
#2011-07-22| 929.80
#2011-07-25| 931.30
#2011-07-26| 927.01
#2011-07-27| 921.60
#2011-07-28| 917.17
#2011-07-29| 908.74
#2011-08-01| 910.98
#2011-08-02| 896.56
#2011-08-03| 895.36
#2011-08-04| 865.50
#2011-08-05| 867.92
#2011-08-08| 817.63
#2011-08-09| 849.14
#2011-08-10| 832.97
#2011-08-11| 868.68
#2011-08-12| 864.33
#2011-08-15| 893.04
#2011-08-16| 889.68
#2011-08-17| 895.14
#2011-08-18| 879.97
#2011-08-19| 872.66
#2011-08-22| 871.04
#2011-08-23| 888.39
#2011-08-24| 906.36
#2011-08-25| 893.17
#2011-08-26| 894.42
#2011-08-29| 913.32
#2011-08-30| 913.67
#2011-08-31| 920.87
#2011-09-01| 915.72
#2011-09-02| 903.57
#2011-09-05| .
#2011-09-06| 897.31
#2011-09-07| 908.73
#2011-09-08| 907.91
#2011-09-09| 888.48
#2011-09-12| 894.62
#2011-09-13| 900.50
#2011-09-14| 907.85
#2011-09-15| 919.80
#2011-09-16| 927.10
#2011-09-19| 922.12
#2011-09-20| 931.77
#2011-09-21| 914.94
#2011-09-22| 895.49
#2011-09-23| 903.87
#2011-09-26| 912.07
#2011-09-27| 918.47
#2011-09-28| 906.82
#2011-09-29| 920.47
#2011-09-30| 909.56
#2011-10-03| 886.68
#2011-10-04| 884.53
#2011-10-05| 887.79
#2011-10-06| 903.29
#2011-10-07| 904.99
#2011-10-10| 923.40
#2011-10-11| 916.52
#2011-10-12| 917.30
#2011-10-13| 916.88
#2011-10-14| 925.44
#2011-10-17| 922.22
#2011-10-18| 930.04
#2011-10-19| 930.37
#2011-10-20| 933.89
#2011-10-21| 949.39
#2011-10-24| 948.67
#2011-10-25| 934.81
#2011-10-26| 941.61
#2011-10-27| 964.64
#2011-10-28| 959.51
#2011-10-31| 951.92
#2011-11-01| 930.44
#2011-11-02| 946.55
#2011-11-03| 959.43
#2011-11-04| 954.68
#2011-11-07| 959.12
#2011-11-08| 965.53
#2011-11-09| 943.52
#2011-11-10| 949.03
#2011-11-11| 962.36
#2011-11-14| 951.68
#2011-11-15| 953.80
#2011-11-16| 943.21
#2011-11-17| 937.64
#2011-11-18| 943.08
#2011-11-21| 929.90
#2011-11-22| 920.15
#2011-11-23| 905.78
#2011-11-24| .
#2011-11-25| 908.65
#2011-11-28| 922.46
#2011-11-29| 933.44
#2011-11-30| 958.90
#2011-12-01| 956.67
#2011-12-02| 947.96
#2011-12-05| 955.51
#2011-12-06| 956.45
#2011-12-07| 954.28
#2011-12-08| 940.01
#2011-12-09| 952.15
#2011-12-12| 943.15
#2011-12-13| 946.36
#2011-12-14| 937.36
#2011-12-15| 950.59
#2011-12-16| 949.09
#2011-12-19| 941.67
#2011-12-20| 962.13
#2011-12-21| 975.47
#2011-12-22| 977.54
#2011-12-23| 984.42
#2011-12-26| .
#2011-12-27| 991.74
#2011-12-28| 985.45
#2011-12-29| 993.20
#2011-12-30| 987.06
#2012-01-02| .
#2012-01-03| 974.03
#2012-01-04| 969.01
#2012-01-05| 969.56
#2012-01-06| 963.51
#2012-01-09| 964.91
#2012-01-10| 966.55
#2012-01-11| 962.40
#2012-01-12| 960.09
#2012-01-13| 958.70
#2012-01-16| .
#2012-01-17| 960.82
#2012-01-18| 960.76
#2012-01-19| 953.08
#2012-01-20| 955.09
#2012-01-23| 958.12
#2012-01-24| 951.22
#2012-01-25| 964.12
#2012-01-26| 968.12
#2012-01-27| 957.01
#2012-01-30| 952.92
#2012-01-31| 956.20
#2012-02-01| 960.82
#2012-02-02| 958.42
#2012-02-03| 961.64
#2012-02-06| 958.94
#2012-02-07| 965.46
#2012-02-08| 966.06
#2012-02-09| 964.13
#2012-02-10| 961.44
#2012-02-13| 960.63
#2012-02-14| 960.93
#2012-02-15| 956.94
#2012-02-16| 967.01
#2012-02-17| 967.05
#2012-02-20| .
#2012-02-21| 965.55
#2012-02-22| 966.51
#2012-02-23| 967.22
#2012-02-24| 970.29
#2012-02-27| 968.17
#2012-02-28| 963.37
#2012-02-29| 964.53
#2012-03-01| 966.46
#2012-03-02| 965.68
#2012-03-05| 966.83
#2012-03-06| 960.92
#2012-03-07| 962.45
#2012-03-08| 967.52
#2012-03-09| 972.64
#2012-03-12| 981.21
#2012-03-13| 984.43
#2012-03-14| 971.08
#2012-03-15| 970.72
#2012-03-16| 968.73
#2012-03-19| 964.72
#2012-03-20| 964.57
#2012-03-21| 962.82
#2012-03-22| 962.00
#2012-03-23| 963.33
#2012-03-26| 970.85
#2012-03-27| 973.96
#2012-03-28| 966.48
#2012-03-29| 968.91
#2012-03-30| 972.98
#2012-04-02| 976.81
#2012-04-03| 977.88
#2012-04-04| 972.21
#2012-04-05| 966.56
#2012-04-06| .
#2012-04-09| 960.26
#2012-04-10| 946.03
#2012-04-11| 947.96
#2012-04-12| 951.69
#2012-04-13| 947.80
#2012-04-16| 954.77
#2012-04-17| 962.67
#2012-04-18| 961.01
#2012-04-19| 957.10
#2012-04-20| 966.40
#2012-04-23| 960.08
#2012-04-24| 968.32
#2012-04-25| 973.71
#2012-04-26| 980.90
#2012-04-27| 985.17
#2012-04-30| 986.90
#2012-05-01| 991.46
#2012-05-02| 986.14
#2012-05-03| 979.99
#2012-05-04| 980.19
#2012-05-07| 978.80
#2012-05-08| 980.70
#2012-05-09| 979.16
#2012-05-10| 990.49
#2012-05-11| 990.05
#2012-05-14| 986.04
#2012-05-15| 980.98
#2012-05-16| 979.34
#2012-05-17| 972.44
#2012-05-18| 970.40
#2012-05-21| 973.72
#2012-05-22| 980.27
#2012-05-23| 973.83
#2012-05-24| 979.69
#2012-05-25| 981.17
#2012-05-28| .
#2012-05-29| 985.30
#2012-05-30| 977.35
#2012-05-31| 983.71
#2012-06-01| 980.54
#2012-06-04| 983.29
#2012-06-05| 989.73
#2012-06-06|1003.48
#2012-06-07|1007.71
#2012-06-08|1011.81
#2012-06-11|1006.82
#2012-06-12|1008.54
#2012-06-13|1007.08
#2012-06-14|1014.14
#2012-06-15|1017.89
#2012-06-18|1021.07
#2012-06-19|1020.96
#2012-06-20|1010.59
#2012-06-21| 999.87
#2012-06-22|1001.49
#2012-06-25| 998.55
#2012-06-26|1001.88
#2012-06-27|1012.73
#2012-06-28|1015.45
#2012-06-29|1021.62
#2012-07-02|1028.84
#2012-07-03|1029.05
#2012-07-04| .
#2012-07-05|1024.89
#2012-07-06|1022.11
#2012-07-09|1019.48
#2012-07-10|1021.45
#2012-07-11|1026.21
#2012-07-12|1026.45
#2012-07-13|1038.27
#2012-07-16|1036.34
#2012-07-17|1039.28
#2012-07-18|1044.32
#2012-07-19|1046.16
#2012-07-20|1047.94
#2012-07-23|1040.60
#2012-07-24|1030.75
#2012-07-25|1028.43
#2012-07-26|1044.31
#2012-07-27|1055.85
#2012-07-30|1059.95
#2012-07-31|1051.07
#2012-08-01|1044.19
#2012-08-02|1036.49
#2012-08-03|1048.25
#2012-08-06|1046.33
#2012-08-07|1039.49
#2012-08-08|1038.93
#2012-08-09|1039.89
#2012-08-10|1043.48
#2012-08-13|1040.00
#2012-08-14|1041.20
#2012-08-15|1037.94
#2012-08-16|1035.95
#2012-08-17|1035.08
#2012-08-20|1035.92
#2012-08-21|1030.32
#2012-08-22|1027.43
#2012-08-23|1017.87
#2012-08-24|1022.18
#2012-08-27|1023.88
#2012-08-28|1021.66
#2012-08-29|1019.35
#2012-08-30|1014.36
#2012-08-31|1013.19
#2012-09-03| .
#2012-09-04|1017.62
#2012-09-05|1013.61
#2012-09-06|1026.42
#2012-09-07|1023.45
#2012-09-10|1022.20
#2012-09-11|1020.39
#2012-09-12|1015.67
#2012-09-13|1028.24
#2012-09-14|1022.46
#2012-09-17|1016.70
#2012-09-18|1013.58
#2012-09-19|1015.52
#2012-09-20|1017.98
#2012-09-21|1019.39
#2012-09-24|1028.53
#2012-09-25|1025.55
#2012-09-26|1027.19
#2012-09-27|1023.74
#2012-09-28|1028.23
#2012-10-01|1024.56
#2012-10-02|1028.31
#2012-10-03|1032.82
#2012-10-04|1039.54
#2012-10-05|1038.37
#2012-10-08|1038.73
#2012-10-09|1037.04
#2012-10-10|1033.78
#2012-10-11|1034.31
#2012-10-12|1028.14
#2012-10-15|1034.01
#2012-10-16|1038.09
#2012-10-17|1051.00
#2012-10-18|1053.46
#2012-10-19|1045.50
#2012-10-22|1041.41
#2012-10-23|1032.31
#2012-10-24|1026.56
#2012-10-25|1030.81
#2012-10-26|1030.93
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1038.53
#2012-11-01|1031.22
#2012-11-02|1023.49
#2012-11-05|1010.93
#2012-11-06|1012.54
#2012-11-07| 990.58
#2012-11-08| 987.83
#2012-11-09| 981.83
#2012-11-12| 974.15
#2012-11-13| 976.74
#2012-11-14| 968.23
#2012-11-15| 960.35
#2012-11-16| 971.43
#2012-11-19| 973.97
#2012-11-20| 972.17
#2012-11-21| 969.92
#2012-11-22| .
#2012-11-23| 969.36
#2012-11-26| 979.94
#2012-11-27| 981.70
#2012-11-28| 985.66
#2012-11-29| 991.21
#2012-11-30|1000.00
#2012-12-03| 994.91
#2012-12-04| 990.45
#2012-12-05|1003.58
#2012-12-06|1002.67
#2012-12-07|1002.97
#2012-12-10|1004.10
#2012-12-11|1006.65
#2012-12-12|1005.33
#2012-12-13|1001.49
#2012-12-14| 998.18
#2012-12-17|1012.78
#2012-12-18|1019.76
#2012-12-19|1012.46
#2012-12-20|1015.97
#2012-12-21|1010.79
#2012-12-24|1007.93
#2012-12-25|1007.93
#2012-12-26| 999.01
#2012-12-27| 997.26
#2012-12-28| 988.50
#2012-12-31|1002.18
#2013-01-01|1002.18
#2013-01-02|1021.35
#2013-01-03|1021.30
#2013-01-04|1026.62
#2013-01-07|1015.81
#2013-01-08|1013.38
#2013-01-09|1012.25
#2013-01-10|1016.81
#2013-01-11|1018.35
#2013-01-14|1017.66
#2013-01-15|1020.83
#2013-01-16|1015.63
#2013-01-17|1019.87
#2013-01-18|1026.71
#2013-01-21|1027.00
#2013-01-22|1035.98
#2013-01-23|1032.91
#2013-01-24|1036.02
#2013-01-25|1039.85
#2013-01-28|1039.50
#2013-01-29|1048.08
#2013-01-30|1048.08
#2013-01-31|1050.77
#2013-02-01|1054.13
#2013-02-04|1046.99
#2013-02-05|1050.10
#2013-02-06|1053.79
#2013-02-07|1055.88
#2013-02-08|1055.57
#2013-02-11|1057.05
#2013-02-12|1061.69
#2013-02-13|1061.28
#2013-02-14|1053.37
#2013-02-15|1055.00
#2013-02-18|1054.72
#2013-02-19|1064.87
#2013-02-20|1060.96
#2013-02-21|1056.41
#2013-02-22|1066.80
#2013-02-25|1054.49
#2013-02-26|1058.20
#2013-02-27|1067.35
#2013-02-28|1069.98
#2013-03-01|1072.09
#2013-03-04|1081.27
#2013-03-05|1087.63
#2013-03-06|1087.12
#2013-03-07|1083.09
#2013-03-08|1086.67
#2013-03-11|1090.32
#2013-03-12|1086.20
#2013-03-13|1088.74
#2013-03-14|1090.97
#2013-03-15|1096.63
#2013-03-18|1090.27
#2013-03-19|1092.44
#2013-03-20|1100.30
#2013-03-21|1095.96
#2013-03-22|1098.64
#2013-03-25|1096.33
#2013-03-26|1107.16
#2013-03-27|1111.43
#2013-03-28|1124.83
#2013-03-29|1124.83
#2013-04-01|1121.50
#2013-04-02|1125.70
#2013-04-03|1120.94
#2013-04-04|1129.76
#2013-04-05|1132.96
#2013-04-08|1142.46
#2013-04-09|1140.02
#2013-04-10|1149.49
#2013-04-11|1152.90
#2013-04-12|1154.87
#2013-04-15|1135.60
#2013-04-16|1149.92
#2013-04-17|1141.86
#2013-04-18|1146.52
#2013-04-19|1162.33
#2013-04-22|1161.63
#2013-04-23|1164.87
#2013-04-24|1168.71
#2013-04-25|1170.62
#2013-04-26|1170.56
#2013-04-29|1180.54
#2013-04-30|1186.69
#2013-05-01|1173.27
#2013-05-02|1172.00
#2013-05-03|1172.00
#2013-05-06|1158.27
#2013-05-07|1168.18
#2013-05-08|1160.30
#2013-05-09|1143.71
#2013-05-10|1146.68
#2013-05-13|1142.02
#2013-05-14|1149.09
#2013-05-15|1158.52
#2013-05-16|1150.38
#2013-05-17|1161.42
#2013-05-20|1157.52
#2013-05-21|1159.30
#2013-05-22|1140.48
#2013-05-23|1131.73
#2013-05-24|1121.51
#2013-05-27|1121.74
#2013-05-28|1111.47
#2013-05-29|1093.73
#2013-05-30|1098.87
#2013-05-31|1091.31
#2013-06-03|1094.26
#2013-06-04|1088.15
#2013-06-05|1077.95
#2013-06-06|1090.04
#2013-06-07|1098.76
#2013-06-10|1097.77
#2013-06-11|1090.69
#2013-06-12|1083.00
#2013-06-13|1100.92
#2013-06-14|1102.90
#2013-06-17|1106.17
#2013-06-18|1113.79
#2013-06-19|1089.91
#2013-06-20|1057.10
#2013-06-21|1068.32
#2013-06-24|1066.53
#2013-06-25|1079.71
#2013-06-26|1091.95
#2013-06-27|1095.17
#2013-06-28|1099.56
#2013-07-01|1087.50
#2013-07-02|1087.12
#2013-07-03|1085.09
#2013-07-04|1085.67
#2013-07-05|1081.68
#2013-07-08|1098.01
#2013-07-09|1106.05
#2013-07-10|1110.24
#2013-07-11|1127.91
#2013-07-12|1131.11
#2013-07-15|1148.37
#2013-07-16|1142.58
#2013-07-17|1141.72
#2013-07-18|1151.72
#2013-07-19|1151.20
#2013-07-22|1150.96
#2013-07-23|1154.18
#2013-07-24|1137.74
#2013-07-25|1146.73
#2013-07-26|1150.35
#2013-07-29|1152.45
#2013-07-30|1154.14
#2013-07-31|1147.79
#2013-08-01|1157.09
#2013-08-02|1155.16
#2013-08-05|1148.19
#2013-08-06|1141.10
#2013-08-07|1144.74
#2013-08-08|1147.78
#2013-08-09|1140.96
#2013-08-12|1136.64
#2013-08-13|1129.71
#2013-08-14|1121.89
#2013-08-15|1106.77
#2013-08-16|1095.66
#2013-08-19|1086.24
#2013-08-20|1094.80
#2013-08-21|1082.87
#2013-08-22|1089.22
#2013-08-23|1096.75
#2013-08-26|1088.77
#2013-08-27|1087.38
#2013-08-28|1090.90
#2013-08-29|1085.68
#2013-08-30|1084.30
#2013-09-02|1084.33
#2013-09-03|1072.27
#2013-09-04|1072.54
#2013-09-05|1068.54
#2013-09-06|1074.46
#2013-09-09|1078.98
#2013-09-10|1086.83
#2013-09-11|1078.07
#2013-09-12|1074.80
#2013-09-13|1082.26
#2013-09-16|1084.66
#2013-09-17|1090.52
#2013-09-18|1120.09
#2013-09-19|1117.71
#2013-09-20|1103.19
#2013-09-23|1115.47
#2013-09-24|1115.28
#2013-09-25|1108.63
#2013-09-26|1108.85
#2013-09-27|1101.75
#2013-09-30|1101.30
#2013-10-01|1105.96
#2013-10-02|1106.60
#2013-10-03|1092.67
#2013-10-04|1094.85
#2013-10-07|1089.22
#2013-10-08|1094.22
#2013-10-09|1097.54
#2013-10-10|1114.33
#2013-10-11|1120.76
#2013-10-14|1115.01
#2013-10-15|1099.82
#2013-10-16|1110.84
#2013-10-17|1128.65
#2013-10-18|1133.40
#2013-10-21|1131.98
#2013-10-22|1145.68
#2013-10-23|1144.61
#2013-10-24|1142.59
#2013-10-25|1156.24
#2013-10-28|1153.43
#2013-10-29|1155.51
#2013-10-30|1148.60
#2013-10-31|1143.57
#2013-11-01|1149.42
#2013-11-04|1152.97
#2013-11-05|1145.14
#2013-11-06|1158.50
#2013-11-07|1145.80
#2013-11-08|1143.97
#2013-11-11|1144.42
#2013-11-12|1134.87
#2013-11-13|1139.32
#2013-11-14|1146.97
#2013-11-15|1153.01
#2013-11-18|1151.61
#2013-11-19|1144.13
#2013-11-20|1132.02
#2013-11-21|1135.19
#2013-11-22|1135.45
#2013-11-25|1131.54
#2013-11-26|1122.32
#2013-11-27|1118.95
#2013-11-28|1118.80
#2013-11-29|1118.15
#2013-12-02|1113.80
#2013-12-03|1119.19
#2013-12-04|1121.05
#2013-12-05|1114.36
#2013-12-06|1128.06
#2013-12-09|1122.42
#2013-12-10|1111.09
#2013-12-11|1101.68
#2013-12-12|1104.46
#2013-12-13|1103.92
#2013-12-16|1110.17
#2013-12-17|1109.25
#2013-12-18|1123.10
#2013-12-19|1115.76
#2013-12-20|1126.34
#2013-12-23|1124.32
#2013-12-24|1127.86
#2013-12-25|1127.86
#2013-12-26|1124.12
#2013-12-27|1126.82
#2013-12-30|1129.65
#2013-12-31|1132.96
#2014-01-01|1132.96
#2014-01-02|1116.22
#2014-01-03|1113.82
#2014-01-06|1114.04
#2014-01-07|1123.77
#2014-01-08|1117.57
#2014-01-09|1122.05
#2014-01-10|1136.46
#2014-01-13|1126.13
#2014-01-14|1127.10
#2014-01-15|1124.95
#2014-01-16|1132.33
#2014-01-17|1132.17
#2014-01-20|1132.28
#2014-01-21|1144.24
#2014-01-22|1145.10
#2014-01-23|1141.68
#2014-01-24|1129.83
#2014-01-27|1130.57
#2014-01-28|1135.00
#2014-01-29|1134.08
#2014-01-30|1152.23
#2014-01-31|1159.82
#2014-02-03|1148.43
#2014-02-04|1144.52
#2014-02-05|1138.19
#2014-02-06|1147.19
#2014-02-07|1154.77
#2014-02-10|1161.21
#2014-02-11|1171.36
#2014-02-12|1171.76
#2014-02-13|1185.23
#2014-02-14|1192.27
#2014-02-17|1192.31
#2014-02-18|1196.51
#2014-02-19|1189.31
#2014-02-20|1198.84
#2014-02-21|1199.77
#2014-02-24|1196.52
#2014-02-25|1194.63
#2014-02-26|1190.45
#2014-02-27|1187.70
#2014-02-28|1195.36
#2014-03-03|1184.61
#2014-03-04|1195.43
#2014-03-05|1188.03
#2014-03-06|1182.37
#2014-03-07|1184.03
#2014-03-10|1182.42
#2014-03-11|1177.77
#2014-03-12|1191.07
#2014-03-13|1201.08
#2014-03-14|1207.65
#2014-03-17|1215.26
#2014-03-18|1215.03
#2014-03-19|1197.99
#2014-03-20|1197.09
#2014-03-21|1204.85
#2014-03-24|1206.79
#2014-03-25|1211.32
#2014-03-26|1206.70
#2014-03-27|1217.07
#2014-03-28|1218.99
#2014-03-31|1232.13
#2014-04-01|1226.39
#2014-04-02|1224.96
#2014-04-03|1227.81
#2014-04-04|1233.16
#2014-04-07|1228.75
#2014-04-08|1245.49
#2014-04-09|1243.72
#2014-04-10|1238.55
#2014-04-11|1236.33
#2014-04-14|1243.79
#2014-04-15|1258.58
#2014-04-16|1268.35
#2014-04-17|1256.85
#2014-04-18|1256.66
#2014-04-21|1256.10
#2014-04-22|1256.79
#2014-04-23|1257.80
#2014-04-24|1264.51
#2014-04-25|1275.79
#2014-04-28|1282.34
#2014-04-29|1277.70
#2014-04-30|1280.54
#2014-05-01|1284.47
#2014-05-02|1263.21
#2014-05-05|1272.31
#2014-05-06|1266.64
#2014-05-07|1285.84
#2014-05-08|1273.12
#2014-05-09|1258.64
#2014-05-12|1250.53
#2014-05-13|1251.91
#2014-05-14|1257.62
#2014-05-15|1252.98
#2014-05-16|1256.23
#2014-05-19|1239.92
#2014-05-20|1240.06
#2014-05-21|1241.23
#2014-05-22|1251.09
#2014-05-23|1250.16
#2014-05-26|1250.19
#2014-05-27|1258.35
#2014-05-28|1264.55
#2014-05-29|1265.54
#2014-05-30|1273.40
#2014-06-02|1273.84
#2014-06-03|1276.11
#2014-06-04|1276.74
#2014-06-05|1288.09
#2014-06-06|1284.92
#2014-06-09|1278.21
#2014-06-10|1273.96
#2014-06-11|1260.56
#2014-06-12|1263.84
#2014-06-13|1270.94
#2014-06-16|1280.34
#2014-06-17|1278.56
#2014-06-18|1302.02
#2014-06-19|1311.31
#2014-06-20|1305.72
#2014-06-23|1303.94
#2014-06-24|1305.88
#2014-06-25|1313.20
#2014-06-26|1315.48
#2014-06-27|1320.63
#2014-06-30|1330.86
#2014-07-01|1320.31
#2014-07-02|1297.65
#2014-07-03|1285.76
#2014-07-04|1285.67
#2014-07-07|1288.25
#2014-07-08|1295.80
#2014-07-09|1294.90
#2014-07-10|1300.60
#2014-07-11|1292.11
#2014-07-14|1279.01
#2014-07-15|1282.86
#2014-07-16|1287.30
#2014-07-17|1274.75
#2014-07-18|1288.32
#2014-07-21|1285.57
#2014-07-22|1285.26
#2014-07-23|1284.68
#2014-07-24|1288.28
#2014-07-25|1277.55
#2014-07-28|1293.86
#2014-07-29|1282.59
#2014-07-30|1263.52
#2014-07-31|1242.61
#2014-08-01|1245.75
#2014-08-04|1239.78
#2014-08-05|1225.92
#2014-08-06|1212.74
#2014-08-07|1223.32
#2014-08-08|1245.28
#2014-08-11|1242.71
#2014-08-12|1242.71
#2014-08-13|1247.84
#2014-08-14|1259.28
#2014-08-15|1264.68
#2014-08-18|1263.83
#2014-08-19|1278.37
#2014-08-20|1281.29
#2014-08-21|1283.98
#2014-08-22|1280.65
#2014-08-25|1287.51
#2014-08-26|1276.16
#2014-08-27|1288.64
#2014-08-28|1296.80
#2014-08-29|1305.36
#2014-09-01|1305.22
#2014-09-02|1295.07
#2014-09-03|1302.31
#2014-09-04|1301.66
#2014-09-05|1314.96
#2014-09-08|1307.13
#2014-09-09|1292.52
#2014-09-10|1287.09
#2014-09-11|1296.58
#2014-09-12|1273.07
#2014-09-15|1275.37
#2014-09-16|1289.70
#2014-09-17|1286.48
#2014-09-18|1279.04
#2014-09-19|1286.68
#2014-09-22|1275.78
#2014-09-23|1269.35
#2014-09-24|1264.57
#2014-09-25|1255.71
#2014-09-26|1258.63
#2014-09-29|1264.19
#2014-09-30|1265.06
#2014-10-01|1269.03
#2014-10-02|1267.89
#2014-10-03|1275.53
#2014-10-06|1276.04
#2014-10-07|1273.72
#2014-10-08|1297.93
#2014-10-09|1274.47
#2014-10-10|1279.26
#2014-10-13|1276.01
#2014-10-14|1285.10
#2014-10-15|1270.44
#2014-10-16|1275.89
#2014-10-17|1283.95
#2014-10-20|1301.93
#2014-10-21|1310.47
#2014-10-22|1315.33
#2014-10-23|1320.63
#2014-10-24|1332.18
#2014-10-27|1329.00
#2014-10-28|1340.88
#2014-10-29|1333.94
#2014-10-30|1357.77
#2014-10-31|1358.49
#2014-11-03|1365.87
#2014-11-04|1355.68
#2014-11-05|1383.06
#2014-11-06|1363.05
#2014-11-07|1378.13
#2014-11-10|1383.70
#2014-11-11|1379.61
#2014-11-12|1358.09
#2014-11-13|1345.46
#2014-11-14|1339.60
#2014-11-17|1355.01
#2014-11-18|1359.47
#2014-11-19|1359.03
#2014-11-20|1358.41
#2014-11-21|1364.08
#2014-11-24|1352.58
#2014-11-25|1351.74
#2014-11-26|1358.80
#2014-11-27|1357.25
#2014-11-28|1364.09
#2014-12-01|1361.60
#2014-12-02|1371.54
#2014-12-03|1370.53
#2014-12-04|1369.34
#2014-12-05|1359.57
#2014-12-08|1363.56
#2014-12-09|1372.75
#2014-12-10|1350.47
#2014-12-11|1362.89
#2014-12-12|1346.97
#2014-12-15|1334.25
#2014-12-16|1333.18
#2014-12-17|1360.53
#2014-12-18|1387.85
#2014-12-19|1389.46
#2014-12-22|1393.08
#2014-12-23|1399.24
#2014-12-24|1420.92
#2014-12-25|1420.92
#2014-12-26|1436.17
#2014-12-29|1455.54
#2014-12-30|1427.28
#2014-12-31|1403.14
#2015-01-01|1403.14
#2015-01-02|1410.79
#2015-01-05|1388.23
#2015-01-06|1385.67
#2015-01-07|1398.12
#2015-01-08|1409.68
#2015-01-09|1399.32
#2015-01-12|1393.89
#2015-01-13|1397.66
#2015-01-14|1411.02
#2015-01-15|1418.80
#2015-01-16|1432.32
#2015-01-19|1432.45
#2015-01-20|1433.30
#2015-01-21|1445.84
#2015-01-22|1442.44
#2015-01-23|1446.05
#2015-01-26|1446.58
#2015-01-27|1448.27
#2015-01-28|1432.76
#2015-01-29|1449.51
#2015-01-30|1419.55
#2015-02-02|1428.35
#2015-02-03|1437.17
#2015-02-04|1418.35
#2015-02-05|1433.73
#2015-02-06|1378.30
#2015-02-09|1366.34
#2015-02-10|1391.01
#2015-02-11|1362.48
#2015-02-12|1360.01
#2015-02-13|1342.72
#2015-02-16|1342.56
#2015-02-17|1340.48
#2015-02-18|1369.56
#2015-02-19|1355.48
#2015-02-20|1357.09
#2015-02-23|1364.72
#2015-02-24|1371.02
#2015-02-25|1353.15
#2015-02-26|1343.00
#2015-02-27|1343.05
#2015-03-02|1319.60
#2015-03-03|1328.56
#2015-03-04|1320.16
#2015-03-05|1329.54
#2015-03-06|1292.74
#2015-03-09|1293.00
#2015-03-10|1290.20
#2015-03-11|1282.17
#2015-03-12|1305.65
#2015-03-13|1292.16
#2015-03-16|1312.12
#2015-03-17|1312.78
#2015-03-18|1346.97
#2015-03-19|1332.90
#2015-03-20|1347.30
#2015-03-23|1349.16
#2015-03-24|1335.90
#2015-03-25|1321.52
#2015-03-26|1311.16
#2015-03-27|1317.60
#2015-03-30|1333.98
#2015-03-31|1333.58
#2015-04-01|1334.10
#2015-04-02|1339.49
#2015-04-03|1340.01
#2015-04-06|1356.58
#2015-04-07|1343.38
#2015-04-08|1338.97
#2015-04-09|1333.47
#2015-04-10|1343.31
#2015-04-13|1330.30
#2015-04-14|1338.95
#2015-04-15|1343.66
#2015-04-16|1337.31
#2015-04-17|1332.43
#2015-04-20|1350.61
#2015-04-21|1337.83
#2015-04-22|1341.63
#2015-04-23|1350.17
#2015-04-24|1362.02
#2015-04-27|1347.03
#2015-04-28|1356.74
#2015-04-29|1352.09
#2015-04-30|1332.73
#2015-05-01|1338.23
#2015-05-04|1346.80
#2015-05-05|1318.52
#2015-05-06|1309.99
#2015-05-07|1313.25
#2015-05-08|1323.76
#2015-05-11|1315.50
#2015-05-12|1312.27
#2015-05-13|1301.91
#2015-05-14|1315.73
#2015-05-15|1330.35
#2015-05-18|1334.50
#2015-05-19|1333.81
#2015-05-20|1335.61
#2015-05-21|1335.52
#2015-05-22|1331.83
#2015-05-25|1331.59
#2015-05-26|1320.19
#2015-05-27|1326.11
#2015-05-28|1328.40
#2015-05-29|1326.24
#2015-06-01|1326.81
#2015-06-02|1311.32
#2015-06-03|1294.92
#2015-06-04|1288.47
#2015-06-05|1273.01
#2015-06-08|1265.78
#2015-06-09|1264.95
#2015-06-10|1271.27
#2015-06-11|1278.23
#2015-06-12|1266.33
#2015-06-15|1263.43
#2015-06-16|1268.56
#2015-06-17|1278.49
#2015-06-18|1295.83
#2015-06-19|1284.10
#2015-06-22|1285.19
#2015-06-23|1271.10
#2015-06-24|1261.57
#2015-06-25|1252.25
#2015-06-26|1257.62
#2015-06-29|1247.44
#2015-06-30|1244.60
#2015-07-01|1248.78
#2015-07-02|1265.91
#2015-07-03|1266.18
#2015-07-06|1267.09
#2015-07-07|1296.09
#2015-07-08|1287.67
#2015-07-09|1273.10
#2015-07-10|1281.74
#2015-07-13|1284.14
#2015-07-14|1284.17
#2015-07-15|1286.68
#2015-07-16|1305.08
#2015-07-17|1291.37
#2015-07-20|1283.10
#2015-07-21|1271.54
#2015-07-22|1274.63
#2015-07-23|1257.86
#2015-07-24|1256.03
#2015-07-27|1269.95
#2015-07-28|1277.74
#2015-07-29|1283.85
#2015-07-30|1289.34
#2015-07-31|1302.21
#2015-08-03|1304.40
#2015-08-04|1283.59
#2015-08-05|1286.20
#2015-08-06|1290.15
#2015-08-07|1302.28
#2015-08-10|1301.77
#2015-08-11|1307.06
#2015-08-12|1330.39
#2015-08-13|1327.69
#2015-08-14|1338.34
#2015-08-17|1344.64
#2015-08-18|1339.00
#2015-08-19|1341.60
#2015-08-20|1329.87
#2015-08-21|1312.70
#2015-08-24|1263.12
#2015-08-25|1229.10
#2015-08-26|1250.94
#2015-08-27|1271.13
#2015-08-28|1271.24
#2015-08-31|1252.72
#2015-09-01|1219.36
#2015-09-02|1218.48
#2015-09-03|1225.76
#2015-09-04|1207.83
#2015-09-07|1207.65
#2015-09-08|1232.39
#2015-09-09|1217.42
#2015-09-10|1213.93
#2015-09-11|1220.68
#2015-09-14|1222.63
#2015-09-15|1230.64
#2015-09-16|1244.59
#2015-09-17|1260.50
#2015-09-18|1251.64
#2015-09-21|1256.70
#2015-09-22|1241.05
#2015-09-23|1242.31
#2015-09-24|1250.55
#2015-09-25|1263.61
#2015-09-28|1254.85
#2015-09-29|1254.13
#2015-09-30|1277.59
#2015-10-01|1265.02
#2015-10-02|1282.67
#2015-10-05|1303.32
#2015-10-06|1292.99
#2015-10-07|1292.08
#2015-10-08|1308.15
#2015-10-09|1304.19
#2015-10-12|1314.85
#2015-10-13|1310.87
#2015-10-14|1309.45
#2015-10-15|1329.27
#2015-10-16|1332.09
#2015-10-19|1332.24
#2015-10-20|1336.44
#2015-10-21|1330.72
#2015-10-22|1346.00
#2015-10-23|1322.19
#2015-10-26|1319.64
#2015-10-27|1312.82
#2015-10-28|1301.83
#2015-10-29|1293.62
#2015-10-30|1300.32
#2015-11-02|1302.02
#2015-11-03|1306.27
#2015-11-04|1312.01
#2015-11-05|1300.09
#2015-11-06|1253.31
#2015-11-09|1255.55
#2015-11-10|1266.75
#2015-11-11|1275.81
#2015-11-12|1259.45
#2015-11-13|1254.73
#2015-11-16|1277.40
#2015-11-17|1254.35
#2015-11-18|1264.81
#2015-11-19|1276.67
#2015-11-20|1282.10
#2015-11-23|1271.69
#2015-11-24|1269.21
#2015-11-25|1262.78
#2015-11-26|1262.91
#2015-11-27|1265.44
#2015-11-30|1268.35
#2015-12-01|1278.75
#2015-12-02|1251.09
#2015-12-03|1238.50
#2015-12-04|1254.03
#2015-12-07|1252.83
#2015-12-08|1250.40
#2015-12-09|1250.60
#2015-12-10|1231.34
#2015-12-11|1224.83
#2015-12-14|1228.59
#2015-12-15|1241.55
#2015-12-16|1273.77
#2015-12-17|1274.93
#2015-12-18|1262.51
#2015-12-21|1263.44
#2015-12-22|1274.22
#2015-12-23|1295.45
#2015-12-24|1294.96
#2015-12-25|1294.96
#2015-12-28|1298.56
#2015-12-29|1304.90
#2015-12-30|1301.90
#2015-12-31|1288.40
#2016-01-01|1288.40
#2016-01-04|1283.61
#2016-01-05|1293.01
#2016-01-06|1289.80
#2016-01-07|1277.97
#2016-01-08|1279.33
#2016-01-11|1285.53
#2016-01-12|1277.91
#2016-01-13|1274.98
#2016-01-14|1296.64
#2016-01-15|1281.42
#2016-01-18|1280.39
#2016-01-19|1298.30
#2016-01-20|1270.58
#2016-01-21|1273.18
#2016-01-22|1301.60
#2016-01-25|1285.76
#2016-01-26|1298.74
#2016-01-27|1301.00
#2016-01-28|1324.54
#2016-01-29|1353.15
#2016-02-01|1366.18
#2016-02-02|1370.69
#2016-02-03|1389.61
#2016-02-04|1383.88
#2016-02-05|1386.07
#2016-02-08|1380.37
#2016-02-09|1382.76
#2016-02-10|1380.40
#2016-02-11|1355.47
#2016-02-12|1352.14
#2016-02-15|1352.46
#2016-02-16|1361.42
#2016-02-17|1362.30
#2016-02-18|1383.14
#2016-02-19|1373.51
#2016-02-22|1388.60
#2016-02-23|1388.25
#2016-02-24|1395.34
#2016-02-25|1408.71
#2016-02-26|1371.58
#2016-02-29|1376.03
#2016-03-01|1373.88
#2016-03-02|1383.98
#2016-03-03|1392.17
#2016-03-04|1407.21
#2016-03-07|1415.97
#2016-03-08|1426.69
#2016-03-09|1435.07
#2016-03-10|1436.26
#2016-03-11|1441.38
#2016-03-14|1441.34
#2016-03-15|1443.92
#2016-03-16|1458.07
#2016-03-17|1475.92
#2016-03-18|1465.94
#2016-03-21|1463.34
#2016-03-22|1460.48
#2016-03-23|1464.11
#2016-03-24|1468.60
#2016-03-25|1468.60
#2016-03-28|1464.57
#2016-03-29|1487.12
#2016-03-30|1485.63
#2016-03-31|1492.89
#2016-04-01|1497.53
#2016-04-04|1490.78
#2016-04-05|1462.72
#2016-04-06|1462.11
#2016-04-07|1461.53
#2016-04-08|1470.35
#2016-04-11|1464.77
#2016-04-12|1476.06
#2016-04-13|1468.84
#2016-04-14|1465.70
#2016-04-15|1475.10
#2016-04-18|1481.26
#2016-04-19|1486.60
#2016-04-20|1452.50
#2016-04-21|1422.53
#2016-04-22|1435.23
#2016-04-25|1437.56
#2016-04-26|1441.84
#2016-04-27|1461.74
#2016-04-28|1461.87
#2016-04-29|1469.46
#2016-05-02|1480.94
#2016-05-03|1478.58
#2016-05-04|1495.68
#2016-05-05|1490.60
#2016-05-06|1481.64
#2016-05-09|1488.29
#2016-05-10|1492.02
#2016-05-11|1496.04
#2016-05-12|1503.63
#2016-05-13|1497.32
#2016-05-16|1501.03
#2016-05-17|1474.71
#2016-05-18|1447.75
#2016-05-19|1459.95
#2016-05-20|1464.99
#2016-05-23|1451.79
#2016-05-24|1469.05
#2016-05-25|1464.58
#2016-05-26|1480.15
#2016-05-27|1484.47
#2016-05-30|1484.06
#2016-05-31|1491.94
#2016-06-01|1498.76
#2016-06-02|1498.78
#2016-06-03|1524.17
#2016-06-06|1524.06
#2016-06-07|1524.07
#2016-06-08|1534.36
#2016-06-09|1546.79
#2016-06-10|1540.55
#2016-06-13|1537.90
#2016-06-14|1544.77
#2016-06-15|1532.84
#2016-06-16|1541.48
#2016-06-17|1546.61
#2016-06-20|1542.30
#2016-06-21|1546.23
#2016-06-22|1537.85
#2016-06-23|1544.45
#2016-06-24|1544.20
#2016-06-27|1559.83
#2016-06-28|1567.18
#2016-06-29|1574.63
#2016-06-30|1607.93
#2016-07-01|1607.38
#2016-07-04|1608.62
#2016-07-05|1618.44
#2016-07-06|1621.76
#2016-07-07|1594.21
#2016-07-08|1607.44
#2016-07-11|1607.10
#2016-07-12|1589.85
#2016-07-13|1600.60
#2016-07-14|1590.77
#2016-07-15|1594.83
#2016-07-18|1597.06
#2016-07-19|1593.63
#2016-07-20|1586.90
#2016-07-21|1594.16
#2016-07-22|1612.52
#2016-07-25|1609.02
#2016-07-26|1596.72
#2016-07-27|1577.85
#2016-07-28|1583.48
#2016-07-29|1594.75
#2016-08-01|1592.89
#2016-08-02|1584.63
#2016-08-03|1577.35
#2016-08-04|1575.68
#2016-08-05|1556.07
#2016-08-08|1554.52
#2016-08-09|1552.49
#2016-08-10|1552.65
#2016-08-11|1555.93
#2016-08-12|1557.67
#2016-08-15|1536.48
#2016-08-16|1518.16
#2016-08-17|1538.72
#2016-08-18|1558.42
#2016-08-19|1540.28
#2016-08-22|1544.48
#2016-08-23|1538.72
#2016-08-24|1536.62
#2016-08-25|1537.94
#2016-08-26|1508.76
#2016-08-29|1519.09
#2016-08-30|1503.71
#2016-08-31|1506.93
#2016-09-01|1501.45
#2016-09-02|1521.48
#2016-09-05|1522.07
#2016-09-06|1538.01
#2016-09-07|1538.69
#2016-09-08|1544.62
#2016-09-09|1487.46
#2016-09-12|1509.95
#2016-09-13|1486.95
#2016-09-14|1492.29
#2016-09-15|1503.85
#2016-09-16|1516.12
#2016-09-19|1531.69
#2016-09-20|1529.59
#2016-09-21|1561.22
#2016-09-22|1573.45
#2016-09-23|1568.80
#2016-09-26|1564.59
#2016-09-27|1546.48
#2016-09-28|1544.40
#2016-09-29|1524.90
#2016-09-30|1514.49
#2016-10-03|1495.66
#2016-10-04|1463.51
#2016-10-05|1459.40
#2016-10-06|1459.11
#2016-10-07|1456.41
#2016-10-10|1469.99
#2016-10-11|1451.89
#2016-10-12|1466.10
#2016-10-13|1483.66
#2016-10-14|1477.92
#2016-10-17|1485.30
#2016-10-18|1497.29
#2016-10-19|1497.23
#2016-10-20|1494.75
#2016-10-21|1486.40
#2016-10-24|1491.64
#2016-10-25|1497.56
#2016-10-26|1500.83
#2016-10-27|1493.73
#2016-10-28|1497.68
#2016-10-31|1524.58
#2016-11-01|1498.72
#2016-11-02|1477.04
#2016-11-03|1481.22
#2016-11-04|1476.91
#2016-11-07|1503.56
#2016-11-08|1514.52
#2016-11-09|1465.97
#2016-11-10|1430.32
#2016-11-11|1425.68
#2016-11-14|1422.84
#2016-11-15|1446.95
#2016-11-16|1438.26
#2016-11-17|1439.39
#2016-11-18|1435.72
#2016-11-21|1453.20
#2016-11-22|1458.40
#2016-11-23|1445.34
#2016-11-24|1445.40
#2016-11-25|1464.78
#2016-11-28|1490.56
#2016-11-29|1494.66
#2016-11-30|1452.24
#2016-12-01|1440.55
#2016-12-02|1452.07
#2016-12-05|1456.41
#2016-12-06|1453.77
#2016-12-07|1472.13
#2016-12-08|1478.45
#2016-12-09|1491.86
#2016-12-12|1505.14
#2016-12-13|1520.85
#2016-12-14|1491.51
#2016-12-15|1498.40
#2016-12-16|1516.29
#2016-12-19|1521.53
#2016-12-20|1522.40
#2016-12-21|1517.50
#2016-12-22|1522.15
#2016-12-23|1521.94
#2016-12-26|1521.94
#2016-12-27|1522.58
#2016-12-28|1508.21
#2016-12-29|1527.28
#2016-12-30|1520.01
#2017-01-02|1520.01
#2017-01-03|1515.75
#2017-01-04|1523.35
#2017-01-05|1524.71
#2017-01-06|1527.93
#2017-01-09|1508.15
#2017-01-10|1505.19
#2017-01-11|1518.70
#2017-01-12|1521.84
#2017-01-13|1520.62
#2017-01-16|1520.62
#2017-01-17|1536.67
#2017-01-18|1533.97
#2017-01-19|1518.86
#2017-01-20|1521.44
#2017-01-23|1513.87
#2017-01-24|1517.89
#2017-01-25|1518.63
#2017-01-26|1518.88
#2017-01-27|1517.16
#2017-01-30|1514.98
#2017-01-31|1539.75
#2017-02-01|1514.35
#2017-02-02|1529.81
#2017-02-03|1534.23
#2017-02-06|1528.88
#2017-02-07|1531.30
#2017-02-08|1544.66
#2017-02-09|1534.28
#2017-02-10|1544.97
#2017-02-13|1550.51
#2017-02-14|1539.89
#2017-02-15|1535.72
#2017-02-16|1550.84
#2017-02-17|1551.34
#2017-02-20|1551.49
#2017-02-21|1566.14
#2017-02-22|1570.32
#2017-02-23|1586.43
#2017-02-24|1604.87
#2017-02-27|1597.42
#2017-02-28|1608.97
#2017-03-01|1597.75
#2017-03-02|1607.85
#2017-03-03|1602.39
#2017-03-06|1599.79
#2017-03-07|1600.11
#2017-03-08|1575.87
#2017-03-09|1571.72
#2017-03-10|1584.39
#2017-03-13|1587.98
#2017-03-14|1585.10
#2017-03-15|1611.16
#2017-03-16|1596.93
#2017-03-17|1605.35
#2017-03-20|1594.53
#2017-03-21|1614.60
#2017-03-22|1620.52
#2017-03-23|1618.03
#2017-03-24|1624.19
#2017-03-27|1619.11
#2017-03-28|1620.39
#2017-03-29|1615.29
#2017-03-30|1606.40
#2017-03-31|1610.49
#2017-04-03|1609.13
#2017-04-04|1615.16
#2017-04-05|1623.14
#2017-04-06|1622.12
#2017-04-07|1614.88
#2017-04-10|1617.81
#2017-04-11|1618.57
#2017-04-12|1629.45
#2017-04-13|1622.22
#2017-04-14|1622.22
#2017-04-17|1630.66
#2017-04-18|1631.38
#2017-04-19|1619.69
#2017-04-20|1614.20
#2017-04-21|1621.85
#2017-04-24|1629.65
#2017-04-25|1627.98
#2017-04-26|1624.50
#2017-04-27|1626.39
#2017-04-28|1619.21
#2017-05-01|1609.54
#2017-05-02|1611.97
#2017-05-03|1604.92
#2017-05-04|1608.70
#2017-05-05|1619.50
#2017-05-08|1619.65
#2017-05-09|1605.02
#2017-05-10|1610.39
#2017-05-11|1611.70
#2017-05-12|1618.48
#2017-05-15|1625.22
#2017-05-16|1612.83
#2017-05-17|1615.63
#2017-05-18|1620.14
#2017-05-19|1628.59
#2017-05-22|1641.89
#2017-05-23|1646.59
#2017-05-24|1657.79
#2017-05-25|1669.35
#2017-05-26|1667.76
#2017-05-29|1667.79
#2017-05-30|1671.46
#2017-05-31|1678.91
#2017-06-01|1692.20
#2017-06-02|1695.13
#2017-06-05|1687.28
#2017-06-06|1685.42
#2017-06-07|1689.12
#2017-06-08|1676.93
#2017-06-09|1679.09
#2017-06-12|1675.22
#2017-06-13|1681.22
#2017-06-14|1689.62
#2017-06-15|1697.10
#2017-06-16|1706.78
#2017-06-19|1700.42
#2017-06-20|1697.74
#2017-06-21|1687.25
#2017-06-22|1681.81
#2017-06-23|1678.48
#2017-06-26|1690.75
#2017-06-27|1672.21
#2017-06-28|1661.52
#2017-06-29|1648.37
#2017-06-30|1646.55
#2017-07-03|1639.58
#2017-07-04|1639.82
#2017-07-05|1632.14
#2017-07-06|1629.90
#2017-07-07|1632.92
#2017-07-10|1629.43
#2017-07-11|1627.75
#2017-07-12|1642.02
#2017-07-13|1636.82
#2017-07-14|1646.39
#2017-07-17|1652.21
#2017-07-18|1656.81
#2017-07-19|1666.24
#2017-07-20|1678.93
#2017-07-21|1690.79
#2017-07-24|1676.74
#2017-07-25|1671.50
#2017-07-26|1683.03
#2017-07-27|1687.36
#2017-07-28|1685.78
#2017-07-31|1689.99
#2017-08-01|1698.99
#2017-08-02|1703.33
#2017-08-03|1707.24
#2017-08-04|1703.09
#2017-08-07|1705.34
#2017-08-08|1710.51
#2017-08-09|1702.57
#2017-08-10|1704.66
#2017-08-11|1695.30
#2017-08-14|1705.30
#2017-08-15|1710.01
#2017-08-16|1715.86
#2017-08-17|1704.08
#2017-08-18|1714.30
#2017-08-21|1719.14
#2017-08-22|1726.07
#2017-08-23|1731.75
#2017-08-24|1731.89
#2017-08-25|1736.46
#2017-08-28|1738.46
#2017-08-29|1735.73
#2017-08-30|1729.30
#2017-08-31|1731.89
#2017-09-01|1730.12
#2017-09-04|1729.75
#2017-09-05|1734.27
#2017-09-06|1728.39
#2017-09-07|1741.59
#2017-09-08|1748.35
#2017-09-11|1762.85
#2017-09-12|1735.01
#2017-09-13|1726.01
#2017-09-14|1740.46
#2017-09-15|1740.40
#2017-09-18|1726.33
#2017-09-19|1722.08
#2017-09-20|1711.83
#2017-09-21|1709.12
#2017-09-22|1698.18
#2017-09-25|1712.56
#2017-09-26|1709.60
#2017-09-27|1691.79
#2017-09-28|1697.05
#2017-09-29|1693.68
#2017-10-02|1699.21
#2017-10-03|1694.06
#2017-10-04|1709.13
#2017-10-05|1707.77
#2017-10-06|1705.87
#2017-10-09|1707.64
#2017-10-10|1723.31
#2017-10-11|1730.93
#2017-10-12|1739.74
#2017-10-13|1729.07
#2017-10-16|1725.96
#2017-10-17|1735.10
#2017-10-18|1733.90
#2017-10-19|1749.69
#2017-10-20|1749.66
#2017-10-23|1749.54
#2017-10-24|1749.61
#2017-10-25|1740.82
#2017-10-26|1741.33
#2017-10-27|1752.66
#2017-10-30|1751.99
#2017-10-31|1754.01
#2017-11-01|1744.60
#2017-11-02|1750.22
#2017-11-03|1756.93
#2017-11-06|1752.64
#2017-11-07|1770.88
#2017-11-08|1771.32
#2017-11-09|1772.37
#2017-11-10|1764.33
#2017-11-13|1781.13
#2017-11-14|1800.12
#2017-11-15|1784.08
#2017-11-16|1781.36
#2017-11-17|1770.04
#2017-11-20|1765.47
#2017-11-21|1770.04
#2017-11-22|1771.62
#2017-11-23|1771.74
#2017-11-24|1774.88
#2017-11-27|1780.39
#2017-11-28|1787.76
#2017-11-29|1787.82
#2017-11-30|1796.88
#2017-12-01|1791.77
#2017-12-04|1782.75
#2017-12-05|1762.46
#2017-12-06|1767.69
#2017-12-07|1770.10
#2017-12-08|1775.28
#2017-12-11|1783.95
#2017-12-12|1755.01
#2017-12-13|1758.91
#2017-12-14|1754.21
#2017-12-15|1761.17
#2017-12-18|1744.25
#2017-12-19|1715.13
#2017-12-20|1704.64
#2017-12-21|1689.54
#2017-12-22|1691.74
#2017-12-25|1691.74
#2017-12-26|1683.49
#2017-12-27|1691.32
#2017-12-28|1701.32
#2017-12-29|1701.80
#2018-01-01|1701.80
#2018-01-02|1689.48
#2018-01-03|1677.19
#2018-01-04|1665.36
#2018-01-05|1665.71
#2018-01-08|1679.24
#2018-01-09|1662.14
#2018-01-10|1642.91
#2018-01-11|1638.97
#2018-01-12|1630.80
#2018-01-15|1631.96
#2018-01-16|1627.44
#2018-01-17|1637.83
#2018-01-18|1627.55
#2018-01-19|1624.96
#2018-01-22|1627.88
#2018-01-23|1642.37
#2018-01-24|1635.05
#2018-01-25|1656.72
#2018-01-26|1656.54
#2018-01-29|1636.29
#2018-01-30|1635.92
#2018-01-31|1652.86
#2018-02-01|1629.20
#2018-02-02|1613.82
#2018-02-05|1583.83
#2018-02-06|1563.77
#2018-02-07|1558.06
#2018-02-08|1536.93
#2018-02-09|1568.33
#2018-02-12|1579.85
#2018-02-13|1583.77
#2018-02-14|1568.69
#2018-02-15|1600.82
#2018-02-16|1613.99
#2018-02-19|1613.67
#2018-02-20|1595.22
#2018-02-21|1575.72
#2018-02-22|1581.90
#2018-02-23|1622.25
#2018-02-26|1617.51
#2018-02-27|1591.70
#2018-02-28|1579.78
#2018-03-01|1579.26
#2018-03-02|1576.07
#2018-03-05|1603.41
#2018-03-06|1585.43
#2018-03-07|1575.69
#2018-03-08|1585.52
#2018-03-09|1591.75
#2018-03-12|1599.23
#2018-03-13|1600.13
#2018-03-14|1612.39
#2018-03-15|1610.15
#2018-03-16|1625.56
#2018-03-19|1614.53
#2018-03-20|1609.30
#2018-03-21|1607.54
#2018-03-22|1611.66
#2018-03-23|1590.53
#2018-03-26|1605.79
#2018-03-27|1626.37
#2018-03-28|1626.10
#2018-03-29|1634.42
#2018-03-30|1634.42
#2018-04-02|1620.43
#2018-04-03|1627.55
#2018-04-04|1630.33
#2018-04-05|1643.91
#2018-04-06|1632.41
#2018-04-09|1635.64
#2018-04-10|1628.59
#2018-04-11|1627.67
#2018-04-12|1608.23
#2018-04-13|1618.70
#2018-04-16|1641.93
#2018-04-17|1658.10
#2018-04-18|1652.82
#2018-04-19|1650.39
#2018-04-20|1636.65
#2018-04-23|1639.50
#2018-04-24|1646.98
#2018-04-25|1646.41
#2018-04-26|1663.60
#2018-04-27|1678.31
#2018-04-30|1674.02
#2018-05-01|1670.28
#2018-05-02|1671.09
#2018-05-03|1672.12
#2018-05-04|1682.38
#2018-05-07|1676.07
#2018-05-08|1638.90
#2018-05-09|1630.46
#2018-05-10|1650.45
#2018-05-11|1653.89
#2018-05-14|1648.41
#2018-05-15|1634.75
#2018-05-16|1622.83
#2018-05-17|1611.69
#2018-05-18|1610.29
#2018-05-21|1618.96
#2018-05-22|1624.98
#2018-05-23|1637.41
#2018-05-24|1648.43
#2018-05-25|1652.40
#2018-05-28|1652.20
#2018-05-29|1654.85
#2018-05-30|1671.22
#2018-05-31|1670.66
#2018-06-01|1649.57
#2018-06-04|1638.68
#2018-06-05|1627.53
#2018-06-06|1598.73
#2018-06-07|1605.57
#2018-06-08|1605.62
#2018-06-11|1599.11
#2018-06-12|1616.95
#2018-06-13|1613.52
#2018-06-14|1630.35
#2018-06-15|1638.62
#2018-06-18|1645.35
#2018-06-19|1660.92
#2018-06-20|1663.19
#2018-06-21|1667.33
#2018-06-22|1678.68
#2018-06-25|1699.57
#2018-06-26|1700.13
#2018-06-27|1708.36
#2018-06-28|1707.29
#2018-06-29|1709.26
#2018-07-02|1720.48
#2018-07-03|1724.56
#2018-07-04|1724.45
#2018-07-05|1736.65
#2018-07-06|1751.03
#2018-07-09|1702.20
#2018-07-10|1717.57
#2018-07-11|1728.46
#2018-07-12|1730.79
#2018-07-13|1731.36
#2018-07-16|1728.35
#2018-07-17|1725.65
#2018-07-18|1718.09
#2018-07-19|1733.88
#2018-07-20|1722.65
#2018-07-23|1713.14
#2018-07-24|1717.58
#2018-07-25|1721.32
#2018-07-26|1739.58
#2018-07-27|1729.97
#2018-07-30|1722.43
#2018-07-31|1740.77
#2018-08-01|1725.75
#2018-08-02|1734.33
#2018-08-03|1749.46
#2018-08-06|1753.97
#2018-08-07|1750.16
#2018-08-08|1742.35
#2018-08-09|1749.36
#2018-08-10|1739.95
#2018-08-13|1740.35
#2018-08-14|1746.99
#2018-08-15|1754.88
#2018-08-16|1775.21
#2018-08-17|1783.24
#2018-08-20|1777.95
#2018-08-21|1766.98
#2018-08-22|1756.19
#2018-08-23|1753.99
#2018-08-24|1759.98
#2018-08-27|1750.29
#2018-08-28|1746.34
#2018-08-29|1755.42
#2018-08-30|1757.99
#2018-08-31|1750.32
#2018-09-03|1749.98
#2018-09-04|1755.65
#2018-09-05|1775.27
#2018-09-06|1782.36
#2018-09-07|1764.60
#2018-09-10|1772.54
#2018-09-11|1768.76
#2018-09-12|1769.37
#2018-09-13|1782.91
#2018-09-14|1776.08
#2018-09-17|1782.52
#2018-09-18|1781.45
#2018-09-19|1747.76
#2018-09-20|1750.89
#2018-09-21|1758.43
#2018-09-24|1744.80
#2018-09-25|1724.92
#2018-09-26|1707.50
#2018-09-27|1722.16
#2018-09-28|1746.89
#2018-10-01|1742.80
#2018-10-02|1763.52
#2018-10-03|1744.24
#2018-10-04|1749.93
#2018-10-05|1774.20
#2018-10-08|1786.86
#2018-10-09|1793.10
#2018-10-10|1781.55
#2018-10-11|1745.78
#2018-10-12|1745.89
#2018-10-15|1751.97
#2018-10-16|1774.20
#2018-10-17|1770.90
#2018-10-18|1771.26
#2018-10-19|1796.77
#2018-10-22|1787.28
#2018-10-23|1776.87
#2018-10-24|1812.55
#2018-10-25|1786.52
#2018-10-26|1757.37
#2018-10-29|1776.35
#2018-10-30|1780.50
#2018-10-31|1762.22
#2018-11-01|1756.50
#2018-11-02|1749.27
#2018-11-05|1775.88
#2018-11-06|1789.22
#2018-11-07|1809.54
#2018-11-08|1804.07
#2018-11-09|1806.13
#2018-11-12|1806.50
#2018-11-13|1812.32
#2018-11-14|1794.85
#2018-11-15|1785.44
#2018-11-16|1808.60
#2018-11-19|1816.32
#2018-11-20|1805.32
#2018-11-21|1782.72
#2018-11-22|1783.04
#2018-11-23|1784.89
#2018-11-26|1793.49
#2018-11-27|1805.17
#2018-11-28|1803.99
#2018-11-29|1801.85
#2018-11-30|1827.64
#2018-12-03|1845.10
#2018-12-04|1845.40
#2018-12-05|1844.27
#2018-12-06|1845.31
#2018-12-07|1853.01
#2018-12-10|1856.06
#2018-12-11|1861.62
#2018-12-12|1853.92
#2018-12-13|1869.61
#2018-12-14|1862.01
#2018-12-17|1804.43
#2018-12-18|1792.34
#2018-12-19|1787.91
#2018-12-20|1788.75
#2018-12-21|1773.37
#2018-12-24|1697.99
#2018-12-25|1697.99
#2018-12-26|1722.92
#2018-12-27|1739.25
#2018-12-28|1741.25
#2018-12-31|1747.26
#2019-01-01|1747.26
#2019-01-02|1717.24
#2019-01-03|1719.47
#2019-01-04|1745.08
#2019-01-07|1735.04
#2019-01-08|1757.99
#2019-01-09|1748.78
#2019-01-10|1773.35
#2019-01-11|1765.67
#2019-01-14|1730.10
#2019-01-15|1752.01
#2019-01-16|1758.23
#2019-01-17|1766.95
#2019-01-18|1771.14
#2019-01-21|1770.34
#2019-01-22|1772.14
#2019-01-23|1789.49
#2019-01-24|1805.43
#2019-01-25|1782.99
#2019-01-28|1775.79
#2019-01-29|1782.48
#2019-01-30|1794.91
#2019-01-31|1829.80
#2019-02-01|1824.51
#2019-02-04|1828.55
#2019-02-05|1832.83
#2019-02-06|1828.54
#2019-02-07|1849.98
#2019-02-08|1858.91
#2019-02-11|1856.02
#2019-02-12|1860.51
#2019-02-13|1856.67
#2019-02-14|1853.14
#2019-02-15|1860.47
#2019-02-18|1860.92
#2019-02-19|1872.78
#2019-02-20|1881.48
#2019-02-21|1895.83
#2019-02-22|1906.61
#2019-02-25|1894.85
#2019-02-26|1892.01
#2019-02-27|1895.90
#2019-02-28|1903.29
#2019-03-01|1907.98
#2019-03-04|1911.80
#2019-03-05|1907.38
#2019-03-06|1906.48
#2019-03-07|1912.42
#2019-03-08|1918.39
#2019-03-11|1932.32
#2019-03-12|1944.85
#2019-03-13|1947.74
#2019-03-14|1944.91
#2019-03-15|1953.73
#2019-03-18|1947.44
#2019-03-19|1925.76
#2019-03-20|1930.55
#2019-03-21|1950.91
#2019-03-22|1962.04
#2019-03-25|1965.21
#2019-03-26|1978.38
#2019-03-27|1966.42
#2019-03-28|1944.53
#2019-03-29|1954.82
#2019-04-01|1942.48
#2019-04-02|1942.18
#2019-04-03|1941.58
#2019-04-04|1934.68
#2019-04-05|1953.30
#2019-04-08|1939.76
#2019-04-09|1942.99
#2019-04-10|1937.73
#2019-04-11|1947.26
#2019-04-12|1956.42
#2019-04-15|1956.29
#2019-04-16|1931.48
#2019-04-17|1927.31
#2019-04-18|1928.32
#2019-04-19|1928.32
#2019-04-22|1926.24
#2019-04-23|1933.52
#2019-04-24|1942.85
#2019-04-25|1950.11
#2019-04-26|1954.09
#2019-04-29|1943.16
#2019-04-30|1973.11
#2019-05-01|1954.13
#2019-05-02|1948.81
#2019-05-03|1962.62
#2019-05-06|1951.81
#2019-05-07|1945.77
#2019-05-08|1920.21
#2019-05-09|1919.06
#2019-05-10|1950.30
#2019-05-13|1969.68
#2019-05-14|1955.74
#2019-05-15|1953.93
#2019-05-16|1966.37
#2019-05-17|1974.99
#2019-05-20|1977.60
#2019-05-21|1980.38
#2019-05-22|1995.09
#2019-05-23|2006.72
#2019-05-24|2003.73
#2019-05-27|2004.04
#2019-05-28|1975.15
#2019-05-29|1949.12
#2019-05-30|1944.76
#2019-05-31|1955.83
#2019-06-03|1976.71
#2019-06-04|1978.66
#2019-06-05|2017.80
#2019-06-06|2027.92
#2019-06-07|2015.75
#2019-06-10|2004.14
#2019-06-11|1991.56
#2019-06-12|2016.58
#2019-06-13|2019.39
#2019-06-14|2036.90
#2019-06-17|2029.53
#2019-06-18|2025.03
#2019-06-19|2041.73
#2019-06-20|2054.21
#2019-06-21|2062.53
#2019-06-24|2061.53
#2019-06-25|2050.34
#2019-06-26|2007.84
#2019-06-27|2010.15
#2019-06-28|2022.43
#2019-07-01|2016.68
#2019-07-02|2039.90
#2019-07-03|2056.40
#2019-07-04|2056.62
#2019-07-05|2053.64
#2019-07-08|2055.39
#2019-07-09|2056.25
#2019-07-10|2062.27
#2019-07-11|2062.86
#2019-07-12|2050.63
#2019-07-15|2055.99
#2019-07-16|2045.85
#2019-07-17|2053.95
#2019-07-18|2068.23
#2019-07-19|2039.56
#2019-07-22|2035.09
#2019-07-23|2024.40
#2019-07-24|2026.63
#2019-07-25|2020.95
#2019-07-26|2028.85
#2019-07-29|2039.00
#2019-07-30|2026.36
#2019-07-31|2017.32
#2019-08-01|2035.26
#2019-08-02|2035.94
#2019-08-05|2005.74
#2019-08-06|2028.76
#2019-08-07|2034.11
#2019-08-08|2056.87
#2019-08-09|2055.09
#2019-08-12|2052.14
#2019-08-13|2054.56
#2019-08-14|2036.34
#2019-08-15|2060.78
#2019-08-16|2072.34
#2019-08-19|2086.62
#2019-08-20|2082.39
#2019-08-21|2095.59
#2019-08-22|2095.93
#2019-08-23|2073.12
#2019-08-26|2096.35
#2019-08-27|2098.61
#2019-08-28|2095.22
#2019-08-29|2109.39
#2019-08-30|2112.55
#2019-09-02|2112.29
#2019-09-03|2146.26
#2019-09-04|2149.88
#2019-09-05|2128.89
#2019-09-06|2121.65
#2019-09-09|2108.86
#2019-09-10|2109.53
#2019-09-11|2130.46
#2019-09-12|2134.28
#2019-09-13|2124.09
#2019-09-16|2125.87
#2019-09-17|2142.74
#2019-09-18|2152.33
#2019-09-19|2160.29
#2019-09-20|2167.48
#2019-09-23|2170.27
#2019-09-24|2190.88
#2019-09-25|2192.09
#2019-09-26|2200.72
#2019-09-27|2193.55
#2019-09-30|2194.70
#2019-10-01|2187.34
#2019-10-02|2160.24
#2019-10-03|2166.30
#2019-10-04|2197.76
#2019-10-07|2189.60
#2019-10-08|2168.60
#2019-10-09|2178.02
#2019-10-10|2176.61
#2019-10-11|2171.27
#2019-10-14|2156.79
#2019-10-15|2149.18
#2019-10-16|2153.19
#2019-10-17|2159.16
#2019-10-18|2166.72
#2019-10-21|2175.23
#2019-10-22|2182.72
#2019-10-23|2189.77
#2019-10-24|2196.18
#2019-10-25|2174.51
#2019-10-28|2148.09
#2019-10-29|2150.77
#2019-10-30|2168.61
#2019-10-31|2177.84
#2019-11-01|2173.84
#2019-11-04|2146.15
#2019-11-05|2124.93
#2019-11-06|2130.36
#2019-11-07|2103.97
#2019-11-08|2094.96
#2019-11-11|2081.25
#2019-11-12|2084.03
#2019-11-13|2113.08
#2019-11-14|2120.96
#2019-11-15|2127.42
#2019-11-18|2131.34
#2019-11-19|2127.11
#2019-11-20|2138.42
#2019-11-21|2130.73
#2019-11-22|2132.30
#2019-11-25|2125.10
#2019-11-26|2133.04
#2019-11-27|2137.42
#2019-11-28|2137.73
#2019-11-29|2133.87
#2019-12-02|2118.49
#2019-12-03|2127.69
#2019-12-04|2141.82
#2019-12-05|2143.93
#2019-12-06|2139.97
#2019-12-09|2131.54
#2019-12-10|2131.55
#2019-12-11|2138.59
#2019-12-12|2129.08
#2019-12-13|2144.80
#2019-12-16|2172.96
#2019-12-17|2176.93
#2019-12-18|2185.71
#2019-12-19|2184.95
#2019-12-20|2200.28
#2019-12-23|2179.14
#2019-12-24|2180.99
#2019-12-25|2180.99
#2019-12-26|2184.39
#2019-12-27|2190.56
#2019-12-30|2190.67
#2019-12-31|2201.57
#2020-01-01|2201.57
#2020-01-02|2172.60
#2020-01-03|2175.76
#2020-01-06|2179.29
#2020-01-07|2174.78
#2020-01-08|2174.01
#2020-01-09|2184.10
#2020-01-10|2190.30
#2020-01-13|2205.27
#2020-01-14|2210.35
#2020-01-15|2239.93
#2020-01-16|2254.87
#2020-01-17|2271.86
#2020-01-20|2272.14
#2020-01-21|2289.73
#2020-01-22|2295.94
#2020-01-23|2315.74
#2020-01-24|2321.25
#2020-01-27|2313.95
#2020-01-28|2321.83
#2020-01-29|2328.12
#2020-01-30|2346.80
#2020-01-31|2335.62
#2020-02-03|2345.35
#2020-02-04|2322.89
#2020-02-05|2333.32
#2020-02-06|2333.81
#2020-02-07|2329.04
#2020-02-10|2337.34
#2020-02-11|2346.97
#2020-02-12|2349.28
#2020-02-13|2374.03
#2020-02-14|2390.51
#2020-02-17|2390.71
#2020-02-18|2408.63
#2020-02-19|2386.12
#2020-02-20|2392.62
#2020-02-21|2389.28
#2020-02-24|2361.55
#2020-02-25|2310.95
#2020-02-26|2287.70
#2020-02-27|2186.34
#2020-02-28|2108.69
#2020-03-02|2227.30
#2020-03-03|2205.87
#2020-03-04|2325.92
#2020-03-05|2290.21
#2020-03-06|2274.35
#2020-03-09|2141.48
#2020-03-10|2160.68
#2020-03-11|2048.66
#2020-03-12|1834.95
#2020-03-13|1942.35
#2020-03-16|1723.48
#2020-03-17|1942.39
#2020-03-18|1845.91
#2020-03-19|1766.22
#2020-03-20|1625.58
#2020-03-23|1530.00
#2020-03-24|1695.12
#2020-03-25|1749.54
#2020-03-26|1892.87
#2020-03-27|1895.07
#2020-03-30|1965.86
#2020-03-31|1897.55
#2020-04-01|1782.03
#2020-04-02|1835.78
#2020-04-03|1773.39
#2020-04-06|1912.31
#2020-04-07|1890.97
#2020-04-08|1988.28
#2020-04-09|2077.76
#2020-04-10|2077.76
#2020-04-13|2011.41
#2020-04-14|2069.06
#2020-04-15|1994.66
#2020-04-16|1995.90
#2020-04-17|2061.65
#2020-04-20|1985.44
#2020-04-21|1952.03
#2020-04-22|2008.37
#2020-04-23|1976.04
#2020-04-24|1987.16
#2020-04-27|2013.58
#2020-04-28|2024.18
#2020-04-29|2013.38
#2020-04-30|1962.34
#2020-05-01|1912.39
#2020-05-04|1925.62
#2020-05-05|1945.35
#2020-05-06|1881.43
#2020-05-07|1890.30
#2020-05-08|1931.43
#2020-05-11|1922.23
#2020-05-12|1900.42
#2020-05-13|1878.46
#2020-05-14|1896.33
#2020-05-15|1872.87
#2020-05-18|1951.38
#2020-05-19|1922.01
#2020-05-20|1933.34
#2020-05-21|1914.15
#2020-05-22|1933.44
#2020-05-25|1935.09
#2020-05-26|1952.77
#2020-05-27|1972.44
#2020-05-28|2027.86
#2020-05-29|2041.30
#2020-06-01|2062.28
#2020-06-02|2074.26
#2020-06-03|2103.63
#2020-06-04|2066.20
#2020-06-05|2097.19
#2020-06-08|2148.83
#2020-06-09|2104.49
#2020-06-10|2090.32
#2020-06-11|1999.61
#2020-06-12|2000.35
#2020-06-15|2016.15
#2020-06-16|2025.92
#2020-06-17|2017.25
#2020-06-18|2017.75
#2020-06-19|1959.62
#2020-06-22|1981.30
#2020-06-23|1963.08
#2020-06-24|1942.86
#2020-06-25|1922.46
#2020-06-26|1897.81
#2020-06-29|1936.15
#2020-06-30|1948.02
#2020-07-01|1986.79
#2020-07-02|1993.96
#2020-07-03|1993.87
#2020-07-06|1973.58
#2020-07-07|1966.50
#2020-07-08|1982.05
#2020-07-09|1954.19
#2020-07-10|1991.54
#2020-07-13|1994.89
#2020-07-14|2015.95
#2020-07-15|2012.79
#2020-07-16|2036.15
#2020-07-17|2078.90
#2020-07-20|2051.58
#2020-07-21|2062.82
#2020-07-22|2092.00
#2020-07-23|2094.52
#2020-07-24|2078.90
#2020-07-27|2056.03
#2020-07-28|2084.63
#2020-07-29|2094.07
#2020-07-30|2092.66
#2020-07-31|2095.44
#2020-08-03|2075.32
#2020-08-04|2097.52
#2020-08-05|2073.44
#2020-08-06|2083.21
#2020-08-07|2119.65
#2020-08-10|2120.54
#2020-08-11|2077.54
#2020-08-12|2107.78
#2020-08-13|2101.83
#2020-08-14|2084.09
#2020-08-17|2081.34
#2020-08-18|2074.67
#2020-08-19|2069.69
#2020-08-20|2049.62
#2020-08-21|2053.74
#2020-08-24|2072.78
#2020-08-25|2054.85
#2020-08-26|2030.76
#2020-08-27|2038.66
#2020-08-28|2044.91
#2020-08-31|2050.37
#2020-09-01|2029.07
#2020-09-02|2086.24
#2020-09-03|2059.09
#2020-09-04|2045.55
#2020-09-07|2045.96
#2020-09-08|2034.71
#2020-09-09|2060.30
#2020-09-10|2024.15
#2020-09-11|2028.76
#2020-09-14|2055.65
#2020-09-15|2069.72
#2020-09-16|2066.49
#2020-09-17|2050.22
#2020-09-18|2018.87
#2020-09-21|2004.62
#2020-09-22|2019.39
#2020-09-23|1985.33
#2020-09-24|2004.03
#2020-09-25|2037.35
#2020-09-28|2047.81
#2020-09-29|2046.19
#2020-09-30|2062.40
#2020-10-01|2079.64
#2020-10-02|2100.90
#2020-10-05|2125.50
#2020-10-06|2139.80
#2020-10-07|2153.03
#2020-10-08|2185.51
#2020-10-09|2185.37
#2020-10-12|2199.19
#2020-10-13|2184.16
#2020-10-14|2179.18
#2020-10-15|2179.99
#2020-10-16|2200.17
#2020-10-19|2179.53
#2020-10-20|2190.57
#2020-10-21|2187.60
#2020-10-22|2216.31
#2020-10-23|2223.54
#2020-10-26|2214.86
#2020-10-27|2208.16
#2020-10-28|2142.19
#2020-10-29|2148.08
#2020-10-30|2129.62
#2020-11-02|2176.17
#2020-11-03|2213.29
#2020-11-04|2184.54
#2020-11-05|2213.83
#2020-11-06|2209.88
#2020-11-09|2253.24
#2020-11-10|2289.40
#2020-11-11|2295.37
#2020-11-12|2256.15
#2020-11-13|2277.04
#2020-11-16|2297.76
#2020-11-17|2261.08
#2020-11-18|2219.01
#2020-11-19|2202.56
#2020-11-20|2205.50
#2020-11-23|2208.82
#2020-11-24|2235.46
#2020-11-25|2237.79
#2020-11-26|2238.89
#2020-11-27|2222.21
#2020-11-30|2188.71
#2020-12-01|2201.10
#2020-12-02|2206.80
#2020-12-03|2189.37
#2020-12-04|2177.34
#2020-12-07|2185.26
#2020-12-08|2182.48
#2020-12-09|2176.65
#2020-12-10|2167.81
#2020-12-11|2171.12
#2020-12-14|2160.56
#2020-12-15|2203.17
#2020-12-16|2178.75
#2020-12-17|2194.50
#2020-12-18|2175.69
#2020-12-21|2150.23
#2020-12-22|2153.20
#2020-12-23|2150.91
#2020-12-24|2164.84
#2020-12-25|2164.84
#2020-12-28|2174.42
#2020-12-29|2170.51
#2020-12-30|2182.39
#2020-12-31|2211.75
#2021-01-01|2211.75
#2021-01-04|2162.17
#2021-01-05|2164.68
#2021-01-06|2223.39
#2021-01-07|2204.07
#2021-01-08|2224.78
#2021-01-11|2203.49
#2021-01-12|2193.65
#2021-01-13|2224.26
#2021-01-14|2214.86
#2021-01-15|2229.26
#2021-01-18|2229.64
#2021-01-19|2224.45
#2021-01-20|2234.74
#2021-01-21|2225.92
#2021-01-22|2229.68
#2021-01-25|2256.76
#2021-01-26|2235.91
#2021-01-27|2177.37
#2021-01-28|2200.17
#2021-01-29|2187.30
#2021-02-01|2199.84
#2021-02-02|2217.02
#2021-02-03|2212.02
#2021-02-04|2226.42
#2021-02-05|2239.89
#2021-02-08|2229.09
#2021-02-09|2232.28
#2021-02-10|2240.46
#2021-02-11|2231.49
#2021-02-12|2217.36
#2021-02-15|2218.38
#2021-02-16|2195.54
#2021-02-17|2194.69
#2021-02-18|2202.55
#2021-02-19|2177.85
#2021-02-22|2137.61
#2021-02-23|2147.73
#2021-02-24|2132.94
#2021-02-25|2114.07
#2021-02-26|2072.67
#2021-03-01|2115.12
#2021-03-02|2110.04
#2021-03-03|2086.02
#2021-03-04|2085.05
#2021-03-05|2118.90
#2021-03-08|2148.47
#2021-03-09|2170.80
#2021-03-10|2188.86
#2021-03-11|2187.65
#2021-03-12|2215.28
#2021-03-15|2241.98
#2021-03-16|2242.02
#2021-03-17|2203.35
#2021-03-18|2197.27
#2021-03-19|2202.67
#2021-03-22|2202.02
#2021-03-23|2225.17
#2021-03-24|2227.32
#2021-03-25|2249.91
#2021-03-26|2265.10
#2021-03-29|2281.21
#2021-03-30|2266.09
#2021-03-31|2279.73
#2021-04-01|2281.59
#2021-04-02|2281.59
#2021-04-05|2303.30
#2021-04-06|2313.81
#2021-04-07|2310.68
#2021-04-08|2310.13
#2021-04-09|2311.99
#2021-04-12|2313.81
#2021-04-13|2336.65
#2021-04-14|2343.29
#2021-04-15|2364.55
#2021-04-16|2381.84
#2021-04-19|2368.65
#2021-04-20|2393.95
#2021-04-21|2382.75
#2021-04-22|2367.92
#2021-04-23|2366.91
#2021-04-26|2353.61
#2021-04-27|2338.74
#2021-04-28|2336.43
#2021-04-29|2355.66
#2021-04-30|2370.52
#2021-05-03|2373.92
#2021-05-04|2364.91
#2021-05-05|2334.32
#2021-05-06|2351.85
#2021-05-07|2359.16
#2021-05-10|2377.28
#2021-05-11|2351.06
#2021-05-12|2297.84
#2021-05-13|2338.63
#2021-05-14|2351.53
#2021-05-17|2331.95
#2021-05-18|2332.40
#2021-05-19|2326.69
#2021-05-20|2346.41
#2021-05-21|2357.25
#2021-05-24|2354.50
#2021-05-25|2329.37
#2021-05-26|2330.03
#2021-05-27|2319.66
#2021-05-28|2329.19
#2021-05-31|2328.34
#2021-06-01|2319.97
#2021-06-02|2329.57
#2021-06-03|2340.25
#2021-06-04|2339.72
#2021-06-07|2343.23
#2021-06-08|2329.93
#2021-06-09|2346.73
#2021-06-10|2361.39
#2021-06-11|2368.48
#2021-06-14|2371.63
#2021-06-15|2377.63
#2021-06-16|2348.88
#2021-06-17|2354.56
#2021-06-18|2296.33
#2021-06-21|2327.64
#2021-06-22|2315.75
#2021-06-23|2297.17
#2021-06-24|2295.25
#2021-06-25|2318.91
#2021-06-28|2329.51
#2021-06-29|2297.37
#2021-06-30|2294.89
#2021-07-01|2316.68
#2021-07-02|2320.62
#2021-07-05|2321.28
#2021-07-06|2328.28
#2021-07-07|2341.79
#2021-07-08|2330.27
#2021-07-09|2338.34
#2021-07-12|2343.82
#2021-07-13|2325.55
#2021-07-14|2340.71
#2021-07-15|2363.17
#2021-07-16|2381.53
#2021-07-19|2341.85
#2021-07-20|2357.56
#2021-07-21|2341.89
#2021-07-22|2343.53
#2021-07-23|2369.52
#2021-07-26|2368.17
#2021-07-27|2400.72
#2021-07-28|2389.18
#2021-07-29|2396.24
#2021-07-30|2384.51
#2021-08-02|2396.99
#2021-08-03|2412.88
#2021-08-04|2407.57
#2021-08-05|2428.10
#2021-08-06|2422.47
#2021-08-09|2421.45
#2021-08-10|2423.55
#2021-08-11|2445.23
#2021-08-12|2445.80
#2021-08-13|2457.71
#2021-08-16|2469.34
#2021-08-17|2468.77
#2021-08-18|2454.44
#2021-08-19|2460.93
#2021-08-20|2489.25
#2021-08-23|2465.15
#2021-08-24|2455.42
#2021-08-25|2459.18
#2021-08-26|2452.37
#2021-08-27|2455.52
#2021-08-30|2461.79
#2021-08-31|2459.88
#2021-09-01|2488.62
#2021-09-02|2507.57
#2021-09-03|2489.56
#2021-09-06|2489.04
#2021-09-07|2456.68
#2021-09-08|2494.14
#2021-09-09|2482.05
#2021-09-10|2453.24
#2021-09-13|2451.11
#2021-09-14|2440.00
#2021-09-15|2439.30
#2021-09-16|2417.78
#2021-09-17|2386.85
#2021-09-20|2379.69
#2021-09-21|2377.49
#2021-09-22|2381.08
#2021-09-23|2373.73
#2021-09-24|2369.32
#2021-09-27|2344.70
#2021-09-28|2314.63
#2021-09-29|2339.71
#2021-09-30|2321.17
#2021-10-01|2323.16
#2021-10-04|2347.94
#2021-10-05|2346.87
#2021-10-06|2375.99
#2021-10-07|2375.14
#2021-10-08|2362.43
#2021-10-11|2336.71
#2021-10-12|2352.82
#2021-10-13|2379.15
#2021-10-14|2409.08
#2021-10-15|2404.03
#2021-10-18|2383.76
#2021-10-19|2409.80
#2021-10-20|2441.78
#2021-10-21|2445.95
#2021-10-22|2458.23
#2021-10-25|2447.12
#2021-10-26|2452.80
#2021-10-27|2433.87
#2021-10-28|2452.68
#2021-10-29|2446.83
#2021-11-01|2457.53
#2021-11-02|2457.22
#2021-11-03|2448.29
#2021-11-04|2439.88
#2021-11-05|2457.56
#2021-11-08|2430.62
#2021-11-09|2438.85
#2021-11-10|2458.07
#2021-11-11|2445.85
#2021-11-12|2445.52
#2021-11-15|2471.22
#2021-11-16|2462.16
#2021-11-17|2466.32
#2021-11-18|2452.82
#2021-11-19|2465.75
#2021-11-22|2474.22
#2021-11-23|2477.36
#2021-11-24|2478.11
#2021-11-25|2478.77
#2021-11-26|2435.63
#2021-11-29|2471.65
#2021-11-30|2399.14
#2021-12-01|2401.66
#2021-12-02|2434.85
#2021-12-03|2449.65
#2021-12-06|2485.88
#2021-12-07|2504.85
#2021-12-08|2503.30
#2021-12-09|2493.28
#2021-12-10|2506.04
#2021-12-13|2528.14
#2021-12-14|2510.49
#2021-12-15|2546.26
#2021-12-16|2560.69
#2021-12-17|2526.79
#2021-12-20|2520.59
#2021-12-21|2522.26
#2021-12-22|2534.90
#2021-12-23|2536.54
#2021-12-24|2536.39
#2021-12-27|2549.42
#2021-12-28|2568.19
#2021-12-29|2583.48
#2021-12-30|2590.69
#2021-12-31|2603.13
#2022-01-03|2576.71
#2022-01-04|2570.91
#2022-01-05|2557.54
#2022-01-06|2535.10
#2022-01-07|2548.21
#2022-01-10|2529.85
#2022-01-11|2512.88
#2022-01-12|2521.96
#2022-01-13|2527.73
#2022-01-14|2511.56
#2022-01-17|2512.18
#2022-01-18|2482.74
#2022-01-19|2490.16
#2022-01-20|2490.62
#2022-01-21|2480.76
#2022-01-24|2459.91
#2022-01-25|2424.25
#2022-01-26|2410.62
#2022-01-27|2419.48
#2022-01-28|2448.57
#2022-01-31|2493.70
#2022-02-01|2466.92
#2022-02-02|2494.54
#2022-02-03|2477.89
#2022-02-04|2458.64
#2022-02-07|2456.79
#2022-02-08|2459.63
#2022-02-09|2475.55
#2022-02-10|2417.47
#2022-02-11|2411.32
#2022-02-14|2391.43
#2022-02-15|2384.03
#2022-02-16|2388.33
#2022-02-17|2391.50
#2022-02-18|2383.05
#2022-02-21|2383.00
#2022-02-22|2378.29
#2022-02-23|2342.23
#2022-02-24|2365.48
#2022-02-25|2433.66
#2022-02-28|2446.72
#2022-03-01|2433.53
#2022-03-02|2463.90
#2022-03-03|2502.46
#2022-03-04|2552.47
#2022-03-07|2576.33
#2022-03-08|2535.84
#2022-03-09|2525.63
#2022-03-10|2542.35
#2022-03-11|2534.75
#2022-03-14|2533.67
#2022-03-15|2561.33
#2022-03-16|2561.44
#2022-03-17|2575.45
#2022-03-18|2557.59
#2022-03-21|2570.05
#2022-03-22|2569.17
#2022-03-23|2568.92
#2022-03-24|2591.87
#2022-03-25|2625.90
#2022-03-28|2641.98
#2022-03-29|2667.33
#2022-03-30|2688.93
#2022-03-31|2682.32
#2022-04-01|2717.83
#2022-04-04|2699.53
#2022-04-05|2714.26
#2022-04-06|2758.54
#2022-04-07|2756.75
#2022-04-08|2763.90
#2022-04-11|2729.57
#2022-04-12|2734.27
#2022-04-13|2725.92
#2022-04-14|2722.70
#2022-04-15|2722.70
#2022-04-18|2709.78
#2022-04-19|2726.75
#2022-04-20|2749.65
#2022-04-21|2713.39
#2022-04-22|2666.43
#2022-04-25|2645.26
#2022-04-26|2631.03
#2022-04-27|2625.14
#2022-04-28|2652.15
#2022-04-29|2578.19
#2022-05-02|2545.90
#2022-05-03|2554.85
#2022-05-04|2606.52
#2022-05-05|2576.19
#2022-05-06|2596.35
#2022-05-09|2568.64
#2022-05-10|2538.60
#2022-05-11|2553.66
#2022-05-12|2528.48
#2022-05-13|2562.21
#2022-05-16|2571.18
#2022-05-17|2599.05
#2022-05-18|2572.67
#2022-05-19|2570.02
#2022-05-20|2578.43
#2022-05-23|2606.62
#2022-05-24|2648.08
#2022-05-25|2647.46
#2022-05-26|2656.12
#2022-05-27|2695.15
#2022-05-30|2696.56
#2022-05-31|2663.29
#2022-06-01|2658.06
#2022-06-02|2680.53
#2022-06-03|2669.22
#2022-06-06|2678.54
#2022-06-07|2695.45
#2022-06-08|2647.69
#2022-06-09|2589.13
#2022-06-10|2564.43
#2022-06-13|2453.90
#2022-06-14|2393.59
#2022-06-15|2408.62
#2022-06-16|2358.88
#2022-06-17|2338.78
#2022-06-20|2340.74
#2022-06-21|2381.29
#2022-06-22|2402.28
#2022-06-23|2452.90
#2022-06-24|2496.57
#2022-06-27|2516.00
#2022-06-28|2504.85
#2022-06-29|2507.33
#2022-06-30|2529.85
#2022-07-01|2585.34
#2022-07-04|2587.39
#2022-07-05|2506.04
#2022-07-06|2530.23
#2022-07-07|2531.81
#2022-07-08|2524.85
#2022-07-11|2534.20
#2022-07-12|2521.25
#2022-07-13|2514.80
#2022-07-14|2514.79
#2022-07-15|2522.72
#2022-07-18|2493.73
#2022-07-19|2514.92
#2022-07-20|2488.50
#2022-07-21|2496.28
#2022-07-22|2523.14
#2022-07-25|2551.41
#2022-07-26|2562.72
#2022-07-27|2571.34
#2022-07-28|2657.19
#2022-07-29|2680.04
#2022-08-01|2679.88
#2022-08-02|2673.85
#2022-08-03|2691.62
#2022-08-04|2701.17
#2022-08-05|2692.19
#2022-08-08|2700.24
#2022-08-09|2723.02
#2022-08-10|2738.23
#2022-08-11|2734.97
#2022-08-12|2776.94
#2022-08-15|2796.91
#2022-08-16|2806.28
#2022-08-17|2802.34
#2022-08-18|2809.08
#2022-08-19|2802.54
#2022-08-22|2766.61
#2022-08-23|2751.84
#2022-08-24|2763.26
#2022-08-25|2781.96
#2022-08-26|2738.64
#2022-08-29|2743.92
#2022-08-30|2704.86
#2022-08-31|2688.06
#2022-09-01|2717.14
#2022-09-02|2694.64
#2022-09-05|2693.52
#2022-09-06|2698.41
#2022-09-07|2774.30
#2022-09-08|2775.43
#2022-09-09|2786.58
#2022-09-12|2813.31
#2022-09-13|2744.66
#2022-09-14|2764.40
#2022-09-15|2704.25
#2022-09-16|2692.12
#2022-09-19|2724.91
#2022-09-20|2686.29
#2022-09-21|2652.68
#2022-09-22|2636.99
#2022-09-23|2603.64
#2022-09-26|2547.72
#2022-09-27|2506.63
#2022-09-28|2533.96
#2022-09-29|2440.83
#2022-09-30|2399.03
#2022-10-03|2468.86
#2022-10-04|2522.48
#2022-10-05|2468.88
#2022-10-06|2385.61
#2022-10-07|2334.46
#2022-10-10|2336.88
#2022-10-11|2330.88
#2022-10-12|2261.21
#2022-10-13|2314.35
#2022-10-14|2277.01
#2022-10-17|2330.72
#2022-10-18|2371.91
#2022-10-19|2345.35
#2022-10-20|2290.64
#2022-10-21|2326.16
#2022-10-24|2346.05
#2022-10-25|2392.49
#2022-10-26|2389.05
#2022-10-27|2404.73
#2022-10-28|2460.07
#2022-10-31|2442.77
#2022-11-01|2445.56
#2022-11-02|2421.74
#2022-11-03|2435.03
#2022-11-04|2445.91
#2022-11-07|2411.41
#2022-11-08|2432.16
#2022-11-09|2411.23
#2022-11-10|2519.42
#2022-11-11|2488.44
#2022-11-14|2457.46
#2022-11-15|2479.45
#2022-11-16|2500.65
#2022-11-17|2465.40
#2022-11-18|2509.96
#2022-11-21|2521.34
#2022-11-22|2543.83
#2022-11-23|2568.24
#2022-11-24|2569.54
#2022-11-25|2585.50
#2022-11-28|2558.24
#2022-11-29|2539.15
#2022-11-30|2600.11
#2022-12-01|2596.48
#2022-12-02|2590.69
#2022-12-05|2574.52
#2022-12-06|2578.32
#2022-12-07|2569.53
#2022-12-08|2582.61
#2022-12-09|2573.21
#2022-12-12|2620.88
#2022-12-13|2631.23
#2022-12-14|2626.06
#2022-12-15|2589.75
#2022-12-16|2547.20
#2022-12-19|2529.32
#2022-12-20|2531.62
#2022-12-21|2566.51
#2022-12-22|2544.63
#2022-12-23|2572.05
#2022-12-26|2572.05
#2022-12-27|2585.80
#2022-12-28|2559.05
#2022-12-29|2579.97
#2022-12-30|2554.18
#2023-01-02|2554.18
#2023-01-03|2555.93
#2023-01-04|2577.89
#2023-01-05|2521.76
#2023-01-06|2576.30
#2023-01-09|2588.89
#2023-01-10|2585.79
#2023-01-11|2611.54
#2023-01-12|2593.84
#2023-01-13|2588.44
#2023-01-16|2589.81
#2023-01-17|2589.21
#2023-01-18|2532.24
#2023-01-19|2506.21
#2023-01-20|2521.82
#2023-01-23|2528.38
#2023-01-24|2539.54
#2023-01-25|2510.88
#2023-01-26|2515.03
#2023-01-27|2514.97
#2023-01-30|2504.07
#2023-01-31|2524.25
#2023-02-01|2531.07
#2023-02-02|2535.48
#2023-02-03|2492.63
#2023-02-06|2508.00
#2023-02-07|2504.76
#2023-02-08|2467.44
#2023-02-09|2438.77
#2023-02-10|2483.82
#2023-02-13|2496.35
#2023-02-14|2483.94
#2023-02-15|2498.77
#2023-02-16|2484.16
#2023-02-17|2509.99
#2023-02-20|2510.64
#2023-02-21|2465.57
#2023-02-22|2457.77
#2023-02-23|2444.61
#2023-02-24|2440.87
#2023-02-27|2429.91
#2023-02-28|2394.92
#2023-03-01|2360.21
#2023-03-02|2394.86
#2023-03-03|2430.20
#2023-03-06|2440.95
#2023-03-07|2406.71
#2023-03-08|2422.31
#2023-03-09|2404.50
#2023-03-10|2365.45
#2023-03-13|2399.22
#2023-03-14|2434.41
#2023-03-15|2455.74
#2023-03-16|2473.44
#2023-03-17|2449.14
#2023-03-20|2468.26
#2023-03-21|2425.57
#2023-03-22|2380.22
#2023-03-23|2357.55
#2023-03-24|2423.37
#2023-03-27|2428.27
#2023-03-28|2437.34
#2023-03-29|2471.40
#2023-03-30|2488.47
#2023-03-31|2507.41
#2023-04-03|2492.77
#2023-04-04|2502.80
#2023-04-05|2554.63
#2023-04-06|2571.26
#2023-04-07|2571.26
#2023-04-10|2566.80
#2023-04-11|2573.31
#2023-04-12|2573.46
#2023-04-13|2577.35
#2023-04-14|2549.71
#2023-04-17|2562.95
#2023-04-18|2548.37
#2023-04-19|2564.34
#2023-04-20|2563.93
#2023-04-21|2570.99
#2023-04-24|2579.79
#2023-04-25|2575.70
#2023-04-26|2520.44
#2023-04-27|2544.50
#2023-04-28|2548.35
#2023-05-01|2552.75
#2023-05-02|2524.10
#2023-05-03|2521.48
#2023-05-04|2533.70
#2023-05-05|2553.16
#2023-05-08|2549.45
#2023-05-09|2547.31
#2023-05-10|2568.62
#2023-05-11|2542.75
#2023-05-12|2554.05
#2023-05-15|2529.77
#2023-05-16|2480.70
#2023-05-17|2472.32
#2023-05-18|2461.44
#2023-05-19|2458.12
#2023-05-22|2459.67
#2023-05-23|2450.14
#2023-05-24|2434.83
#2023-05-25|2404.84
#2023-05-26|2406.27
#2023-05-29|2407.60
#2023-05-30|2399.52
#2023-05-31|2415.63
#2023-06-01|2404.24
#2023-06-02|2434.75
#2023-06-05|2438.87
#2023-06-06|2436.64
#2023-06-07|2470.60
#2023-06-08|2479.77
#2023-06-09|2467.49
#2023-06-12|2462.15
#2023-06-13|2459.63
#2023-06-14|2456.06
#2023-06-15|2478.38
#2023-06-16|2489.65
#2023-06-19|2489.03
#2023-06-20|2464.89
#2023-06-21|2481.91
#2023-06-22|2466.53
#2023-06-23|2430.17
#2023-06-26|2453.41
#2023-06-27|2459.05
#2023-06-28|2427.51
#2023-06-29|2432.33
#2023-06-30|2462.75
#2023-07-03|2473.71
#2023-07-04|2473.42
#2023-07-05|2492.67
#2023-07-06|2464.05
#2023-07-07|2445.67
#2023-07-10|2438.39
#2023-07-11|2461.53
#2023-07-12|2494.72
#2023-07-13|2506.25
#2023-07-14|2497.13
#2023-07-17|2474.41
#2023-07-18|2457.69
#2023-07-19|2480.90
#2023-07-20|2526.11
#2023-07-21|2556.02
#2023-07-24|2549.41
#2023-07-25|2550.84
#2023-07-26|2544.07
#2023-07-27|2501.93
#2023-07-28|2495.11
#2023-07-31|2498.85
#2023-08-01|2470.21
#2023-08-02|2466.67
#2023-08-03|2414.49
#2023-08-04|2393.53
#2023-08-07|2394.88
#2023-08-08|2397.96
#2023-08-09|2409.55
#2023-08-10|2400.10
#2023-08-11|2409.75
#2023-08-14|2391.08
#2023-08-15|2350.93
#2023-08-16|2360.71
#2023-08-17|2350.22
#2023-08-18|2361.10
#2023-08-21|2347.77
#2023-08-22|2351.77
#2023-08-23|2362.45
#2023-08-24|2346.65
#2023-08-25|2362.38
#2023-08-28|2363.48
#2023-08-29|2372.43
#2023-08-30|2365.00
#2023-08-31|2343.40
#2023-09-01|2338.34
#2023-09-04|2338.02
#2023-09-05|2306.13
#2023-09-06|2303.42
#2023-09-07|2330.22
#2023-09-08|2346.96
#2023-09-11|2356.93
#2023-09-12|2363.70
#2023-09-13|2389.93
#2023-09-14|2421.08
#2023-09-15|2412.05
#2023-09-18|2408.87
#2023-09-19|2395.58
#2023-09-20|2397.78
#2023-09-21|2367.99
#2023-09-22|2364.48
#2023-09-25|2361.13
#2023-09-26|2298.61
#2023-09-27|2256.91
#2023-09-28|2219.16
#2023-09-29|2217.63
#2023-10-02|2124.38
#2023-10-03|2142.49
#2023-10-04|2144.49
#2023-10-05|2141.25
#2023-10-06|2165.69
#2023-10-09|2186.84
#2023-10-10|2214.74
#2023-10-11|2245.87
#2023-10-12|2211.66
#2023-10-13|2231.36
#2023-10-16|2253.78
#2023-10-17|2250.13
#2023-10-18|2226.70
#2023-10-19|2203.17
#2023-10-20|2181.90
#2023-10-23|2166.08
#2023-10-24|2207.28
#2023-10-25|2224.91
#2023-10-26|2235.04
#2023-10-27|2197.89
#2023-10-30|2214.90
#2023-10-31|2230.90
#2023-11-01|2254.69
#2023-11-02|2304.10
#2023-11-03|2321.07
#2023-11-06|2314.69
#2023-11-07|2297.82
#2023-11-08|2282.08
#2023-11-09|2258.42
#2023-11-10|2265.98
#2023-11-13|2244.94
#2023-11-14|2327.94
#2023-11-15|2322.92
#2023-11-16|2331.58
#2023-11-17|2336.40
#2023-11-20|2330.78
#2023-11-21|2330.92
#2023-11-22|2339.63
#2023-11-23|2340.19
#2023-11-24|2346.52
#2023-11-27|2346.40
#2023-11-28|2351.11
#2023-11-29|2336.44
#2023-11-30|2350.13
#2023-12-01|2384.67
#2023-12-04|2380.23
#2023-12-05|2362.21
#2023-12-06|2390.36
#2023-12-07|2386.65
#2023-12-08|2380.89
#2023-12-11|2394.17
#2023-12-12|2389.21
#2023-12-13|2472.03
#2023-12-14|2450.33
#2023-12-15|2412.77
#2023-12-18|2409.12
#2023-12-19|2423.30
#2023-12-20|2381.02
#2023-12-21|2387.04
#2023-12-22|2397.26
#2023-12-25|2397.26
#2023-12-26|2411.26
#2023-12-27|2410.00
#2023-12-28|2424.91
#2023-12-29|2423.56
#2024-01-01|2423.56
#2024-01-02|2447.83
#2024-01-03|2450.16
#2024-01-04|2443.27
#2024-01-05|2449.10
#2024-01-08|2466.44
#2024-01-09|2450.10
#2024-01-10|2450.55
#2024-01-11|2401.44
#2024-01-12|2415.27
#2024-01-15|2415.83
#2024-01-16|2390.04
#2024-01-17|2358.29
#2024-01-18|2341.00
#2024-01-19|2343.81
#2024-01-22|2338.21
#2024-01-23|2342.31
#2024-01-24|2312.39
#2024-01-25|2348.07
#2024-01-26|2355.23
#2024-01-29|2369.80
#2024-01-30|2370.56
#2024-01-31|2360.66
#2024-02-01|2403.59
#2024-02-02|2368.47
#2024-02-05|2323.82
#2024-02-06|2332.61
#2024-02-07|2334.16
#2024-02-08|2319.33
#2024-02-09|2328.29
#2024-02-12|2350.21
#2024-02-13|2323.03
#2024-02-14|2341.97
#2024-02-15|2378.36
#2024-02-16|2379.31
#2024-02-19|2379.11
#2024-02-20|2377.05
#2024-02-21|2402.99
#2024-02-22|2392.19
#2024-02-23|2404.40
#2024-02-26|2363.19
#2024-02-27|2396.00
#2024-02-28|2399.83
#2024-02-29|2401.52
#2024-03-01|2390.46
#2024-03-04|2424.04
#2024-03-05|2420.86
#2024-03-06|2442.10
#2024-03-07|2458.15
#2024-03-08|2464.14
#2024-03-11|2473.43
#2024-03-12|2455.14
#2024-03-13|2468.55
#2024-03-14|2452.01
#2024-03-15|2455.81
#2024-03-18|2464.59
#2024-03-19|2482.13
#2024-03-20|2488.54
#2024-03-21|2489.42
#2024-03-22|2489.97
#2024-03-25|2496.72
#2024-03-26|2472.58
#2024-03-27|2532.43
#2024-03-28|2549.31
#2024-03-29|2549.31
#2024-04-01|2533.41
#2024-04-02|2531.65
#2024-04-03|2524.26
#2024-04-04|2516.10
#2024-04-05|2522.63
#2024-04-08|2537.08
#2024-04-09|2546.32
#2024-04-10|2507.49
#2024-04-11|2500.66
#2024-04-12|2480.97
#2024-04-15|2461.12
#2024-04-16|2430.66
#2024-04-17|2472.35
#2024-04-18|2484.30
#2024-04-19|2518.78
#2024-04-22|2540.29
#2024-04-23|2553.16
#2024-04-24|2567.86
#2024-04-25|2573.74
#2024-04-26|2547.63
#2024-04-29|2583.46
#2024-04-30|2564.95
#2024-05-01|2588.48
#2024-05-02|2604.26
#2024-05-03|2625.38
#2024-05-06|2643.00
#2024-05-07|2664.74
#2024-05-08|2684.17
#2024-05-09|2719.63
#2024-05-10|2719.25
#2024-05-13|2717.82
#2024-05-14|2722.11
#2024-05-15|2752.36
#2024-05-16|2751.76
#2024-05-17|2752.89
#2024-05-20|2745.59
#2024-05-21|2764.55
#2024-05-22|2738.95
#2024-05-23|2695.88
#2024-05-24|2718.08
#2024-05-27|2719.15
#2024-05-28|2708.47
#2024-05-29|2672.55
#2024-05-30|2708.78
#2024-05-31|2758.00
#2024-06-03|2727.13
#2024-06-04|2730.69
#2024-06-05|2720.72
#2024-06-06|2696.33
#2024-06-07|2668.17
#2024-06-10|2694.78
#2024-06-11|2678.51
#2024-06-12|2665.53
#2024-06-13|2667.42
#2024-06-14|2664.68
#2024-06-17|2646.84
#2024-06-18|2647.03
#2024-06-19|2646.45
#2024-06-20|2665.26
#2024-06-21|2656.28
#2024-06-24|2691.69
#2024-06-25|2667.61
#2024-06-26|2660.32
#2024-06-27|2668.57
#2024-06-28|2645.05
#2024-07-01|2623.56
#2024-07-02|2632.67
#2024-07-03|2650.11
#2024-07-04|2651.65
#2024-07-05|2653.79
#2024-07-08|2656.68
#2024-07-09|2662.22
#2024-07-10|2688.40
#2024-07-11|2735.14
#2024-07-12|2756.40
#2024-07-15|2706.49
#2024-07-16|2734.66
#2024-07-17|2741.35
#2024-07-18|2737.39
#2024-07-19|2737.17
#2024-07-22|2759.59
#2024-07-23|2739.94
#2024-07-24|2766.48
#2024-07-25|2729.18
#2024-07-26|2750.18
#2024-07-29|2760.11
#2024-07-30|2775.65
#2024-07-31|2806.37
#2024-08-01|2854.36
#2024-08-02|2861.38
#2024-08-05|2789.89
#2024-08-06|2806.09
#2024-08-07|2823.57
#2024-08-08|2829.32
#2024-08-09|2832.68
#2024-08-12|2831.32
#2024-08-13|2848.69
#2024-08-14|2852.02
#2024-08-15|2854.51
#2024-08-16|2862.84
#2024-08-19|2880.92
#2024-08-20|2875.69
#2024-08-21|2894.18
#2024-08-22|2890.09
#2024-08-23|2902.29
#2024-08-26|2916.69
#2024-08-27|2898.15
#2024-08-28|2897.78
#2024-08-29|2909.25
#2024-08-30|2930.78
#2024-09-02|2930.44
#2024-09-03|2922.66
#2024-09-04|2945.51
#2024-09-05|2937.49
#2024-09-06|2908.37
#2024-09-09|2936.41
#2024-09-10|2948.83
#2024-09-11|2955.55
#2024-09-12|2962.77
#2024-09-13|3001.79
#2024-09-16|3020.24
#2024-09-17|3010.25
#2024-09-18|2985.81
#2024-09-19|2972.49
#2024-09-20|3027.12
#2024-09-23|3056.91
#2024-09-24|3038.54
#2024-09-25|3052.67
#2024-09-26|3031.42
#2024-09-27|3056.21
#2024-09-30|3067.34
#2024-10-01|3084.75
#2024-10-02|3083.69
#2024-10-03|3080.96
#2024-10-04|3074.41
#2024-10-07|3011.02
#2024-10-08|3016.54
#2024-10-09|3001.92
#2024-10-10|2989.88
#2024-10-11|3014.59
#2024-10-14|3048.02
#2024-10-15|3063.66
#2024-10-16|3117.70
#2024-10-17|3094.69
#2024-10-18|3108.83
#2024-10-21|3097.78
#2024-10-22|3087.46
#2024-10-23|3110.17
#2024-10-24|3085.61
#2024-10-25|3045.27
#2024-10-28|3067.99
#2024-10-29|3023.79
#2024-10-30|3008.88
#2024-10-31|3031.81
#2024-11-01|2975.98
#2024-11-04|2952.44
#2024-11-05|2996.98
#2024-11-06|2978.47
#2024-11-07|2984.76
#2024-11-08|3034.77
#2024-11-11|3044.26
#2024-11-12|3018.28
#2024-11-13|3014.49
#2024-11-14|2998.66
#2024-11-15|3029.03
#2024-11-18|3051.77
#2024-11-19|3072.48
#2024-11-20|3072.26
#2024-11-21|3123.65
#2024-11-22|3116.24
#2024-11-25|3126.21
#2024-11-26|3162.25
#2024-11-27|3165.91
#2024-11-28|3166.33
#2024-11-29|3166.80
#2024-12-02|3108.13
#2024-12-03|3085.87
#2024-12-04|3085.80
#2024-12-05|3091.01
#2024-12-06|3060.32
#2024-12-09|3019.55
#2024-12-10|2996.86
#2024-12-11|2982.24
#2024-12-12|2974.55
#2024-12-13|2970.53
#2024-12-16|2949.48
#2024-12-17|2934.34
#2024-12-18|2866.97
#2024-12-19|2876.15
#2024-12-20|2912.41
#2024-12-23|2918.33
#2024-12-24|2937.11
#2024-12-25|2937.11
#2024-12-26|2930.68
#2024-12-27|2920.22
#2024-12-30|2909.61
#2024-12-31|2906.97
#2025-01-01|2906.97
#2025-01-02|2920.43
#2025-01-03|2949.02
#2025-01-06|2922.51
#2025-01-07|2919.44
#2025-01-08|2924.05
#2025-01-09|2922.02
#2025-01-10|2901.57
#2025-01-13|2875.96
#2025-01-14|2906.07
#2025-01-15|2943.70
#2025-01-16|3012.60
#2025-01-17|3019.13
#2025-01-20|3019.66
#2025-01-21|3058.89
#2025-01-22|2998.71
#2025-01-23|3010.21
#2025-01-24|3034.52
#2025-01-27|2984.19
#2025-01-28|2951.06
#2025-01-29|2947.47
#2025-01-30|3017.17
#2025-01-31|2998.36
#2025-02-03|3015.02
#2025-02-04|2994.88
#2025-02-05|3025.15
#2025-02-06|3024.61
#2025-02-07|3017.13
#2025-02-10|3043.84
#2025-02-11|3056.88
#2025-02-12|3055.05
#2025-02-13|3060.00
#2025-02-14|3052.82
#2025-02-17|3052.44
#2025-02-18|3076.31
#2025-02-19|3087.81
#2025-02-20|3089.52
#2025-02-21|3090.09
#2025-02-24|3079.89
#2025-02-25|3074.03
#2025-02-26|3078.70
#2025-02-27|3023.27
#2025-02-28|3070.16
#2025-03-03|3077.27
#2025-03-04|3029.27
#2025-03-05|3013.73
#2025-03-06|2956.75
#2025-03-07|3006.46
#2025-03-10|3027.01
#2025-03-11|3001.21
#2025-03-12|2992.22
#2025-03-13|2998.54
#2025-03-14|3049.65
#2025-03-17|3066.47
#2025-03-18|3048.06
#2025-03-19|3059.73
#2025-03-20|3070.29
#2025-03-21|3050.38
#2025-03-24|3055.25
#2025-03-25|3018.59
#2025-03-26|3034.53
#2025-03-27|3035.54
#2025-03-28|3053.18
#2025-03-31|3083.28
#2025-04-01|3097.40
#2025-04-02|3111.65
#2025-04-03|3097.68
#2025-04-04|2935.02
#2025-04-07|2888.81
#2025-04-08|2868.49
#2025-04-09|2976.96
#2025-04-10|2965.53
#2025-04-11|3005.40
#2025-04-14|3054.89
#2025-04-15|3057.26
#2025-04-16|3034.05
#2025-04-17|3062.38
#2025-04-18|3062.38
#2025-04-21|2997.26
#2025-04-22|3069.77
#2025-04-23|3075.40
#2025-04-24|3080.56
#2025-04-25|3071.97
#2025-04-28|3091.42
#2025-04-29|3110.43
#2025-04-30|3107.07
#2025-05-01|3112.69
#2025-05-02|3133.23
#2025-05-05|3124.36
#2025-05-06|3155.70
#2025-05-07|3165.80
#2025-05-08|3138.17
#2025-05-09|3141.78
#2025-05-12|3106.90
#2025-05-13|3100.05
#2025-05-14|3090.10
#2025-05-15|3155.60
#2025-05-16|3196.39
#2025-05-19|3211.06
#2025-05-20|3223.31
#2025-05-21|3175.26
#2025-05-22|3136.03
#2025-05-23|3175.65
#2025-05-26|3177.03
#2025-05-27|3203.65
#2025-05-28|3162.41
#2025-05-29|3180.55
#2025-05-30|3213.00
#2025-06-02|3219.37
#2025-06-03|3223.99
#2025-06-04|3175.78
#2025-06-05|3171.33
#2025-06-06|3179.77
#2025-06-09|3163.00
#2025-06-10|3170.02
#2025-06-11|3178.73
#2025-06-12|3215.17
#2025-06-13|3198.63
#2025-06-16|3183.10
#2025-06-17|3161.24
#2025-06-18|3165.77
#2025-06-19|3163.64
#2025-06-20|3166.81
#2025-06-23|3203.78
#2025-06-24|3217.27
#2025-06-25|3166.89
#2025-06-26|3189.63
#2025-06-27|3196.78
#2025-06-30|3209.14
#2025-07-01|3215.32
#2025-07-02|3180.98
#2025-07-03|3209.27
#2025-07-04|3209.13
#2025-07-07|3214.59
#2025-07-08|3181.37
#2025-07-09|3208.77
#2025-07-10|3229.04
#2025-07-11|3227.63
#2025-07-14|3246.81
#2025-07-15|3217.67
#2025-07-16|3220.04
#2025-07-17|3227.87
#2025-07-18|3279.58
#2025-07-21|3282.43
#2025-07-22|3321.02
#2025-07-23|3305.58
#2025-07-24|3307.85
#2025-07-25|3313.25
#2025-07-28|3281.86
#2025-07-29|3321.43
#2025-07-30|3330.60
#2025-07-31|3341.31
#2025-08-01|3341.82
#2025-08-04|3391.28
#2025-08-05|3365.45
#2025-08-06|3345.76
#2025-08-07|3375.41
#2025-08-08|3363.47
#2025-08-11|3356.76
#2025-08-12|3366.07
#2025-08-13|3369.14
#2025-08-14|3345.78
#2025-08-15|3338.12
#2025-08-18|3322.44
#2025-08-19|3351.85
#2025-08-20|3357.34
#2025-08-21|3339.08
#2025-08-22|3355.00
#2025-08-25|3317.68
#2025-08-26|3326.31
#2025-08-27|3328.95
#2025-08-28|3308.68
#2025-08-29|3300.18
#2025-09-01|3299.78
#2025-09-02|3285.75
#2025-09-03|3278.25
#2025-09-04|3275.51
#2025-09-05|3262.58
#2025-09-08|3230.05
#2025-09-09|3250.82
#2025-09-10|3290.99
#2025-09-11|3310.65
#2025-09-12|3322.00
#2025-09-15|3328.63
#2025-09-16|3276.06
#2025-09-17|3285.39
#2025-09-18|3292.97
#2025-09-19|3320.36
#2025-09-22|3345.51
#2025-09-23|3361.41
#2025-09-24|3376.60
#2025-09-25|3345.34
#2025-09-26|3386.68
#2025-09-29|3400.91
#2025-09-30|3410.38
#2025-10-01|3433.33
#2025-10-02|3427.15
#2025-10-03|3463.06
#2025-10-06|3492.58
#2025-10-07|3503.81
#2025-10-08|3527.91
#2025-10-09|3514.92
#2025-10-10|3508.65
#2025-10-13|3535.59
#2025-10-14|3563.05
#2025-10-15|3596.07
#2025-10-16|3563.10
#2025-10-17|3554.44
#2025-10-20|3558.00
#2025-10-21|3520.04
#2025-10-22|3512.24
#2025-10-23|3512.35
#2025-10-24|3547.74
#2025-10-27|3551.60
#2025-10-28|3495.71
#2025-10-29|3480.01
#2025-10-30|3467.85
#2025-10-31|3446.52
#2025-11-03|3441.66
#2025-11-04|3431.22
#2025-11-05|3435.49
#2025-11-06|3416.20
#2025-11-07|3457.74
#2025-11-10|3455.56
#2025-11-11|3459.92
#2025-11-12|3468.83
#2025-11-13|3424.17
#2025-11-14|3429.59
#2025-11-17|3451.08
#2025-11-18|3446.50
#2025-11-19|3433.22
#2025-11-20|3412.22
#2025-11-21|3418.28
#2025-11-24|3444.00
#2025-11-25|3444.19
#2025-11-26|3483.50
#2025-11-27|3483.73
#2025-11-28|3509.24
#2025-12-01|3436.59
#2025-12-02|3412.90
#2025-12-03|3407.20
#2025-12-04|3401.90
#2025-12-05|3374.08
#2025-12-08|3334.35
#2025-12-09|3330.66
#2025-12-10|3326.67
#2025-12-11|3357.16
#2025-12-12|3343.88
#2025-12-15|3371.37
#2025-12-16|3362.07
#2025-12-17|3339.57
#2025-12-18|3367.65
#2025-12-19|3329.75
#2025-12-22|3348.93
#2025-12-23|3358.30
#2025-12-24|3374.40
#2025-12-25|3374.40
#2025-12-26|3368.99
#2025-12-29|3374.32
#2025-12-30|3376.50
#2025-12-31|3354.42
#2026-01-01|3354.42
#2026-01-02|3389.59
#2026-01-05|3363.39
#2026-01-06|3379.03
#2026-01-07|3309.75
#2026-01-08|3319.73
#2026-01-09|3354.69
#2026-01-12|3357.07
#2026-01-13|3367.74
#2026-01-14|3392.88
#2026-01-15|3425.73
#2026-01-16|3413.09
#2026-01-19|3414.39
#2026-01-20|3382.60
#2026-01-21|3399.35
#2026-01-22|3386.42
#2026-01-23|3374.86
#2026-01-26|3396.76
#2026-01-27|3433.79
#2026-01-28|3430.72
#2026-01-29|3419.60
#2026-01-30|3411.30
#2026-02-02|3366.14
#2026-02-03|3412.38
#2026-02-04|3401.32
#2026-02-05|3402.12
#2026-02-06|3421.76
#2026-02-09|3437.42
#2026-02-10|3480.35
#2026-02-11|3506.07
#2026-02-12|3537.60
#2026-02-13|3623.32
#2026-02-16|3623.45
#2026-02-17|3617.20
#2026-02-18|3566.09
#2026-02-19|3599.86
#2026-02-20|3605.45
#2026-02-23|3626.23
#2026-02-24|3659.45
#2026-02-25|3671.60
#2026-02-26|3669.23
#2026-02-27|3709.77
#2026-03-02|3689.93
#2026-03-03|3671.16
#2026-03-04|3681.97
#2026-03-05|3660.01
#2026-03-06|3643.72
#2026-03-09|3655.03
#2026-03-10|3620.12