Table Data - Nasdaq North America Utilities Total Return Index
| Title | Nasdaq North America Utilities Total Return Index |
|---|---|
| Series ID | NASDAQNQNA65T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:54 PM CDT |
| Notes | For more information about this series, see: NQNA65T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 479.94 |
| 2001-04-02 | 482.87 |
| 2001-04-03 | 484.63 |
| 2001-04-04 | 479.97 |
| 2001-04-05 | 479.23 |
| 2001-04-06 | 464.78 |
| 2001-04-09 | 475.53 |
| 2001-04-10 | 489.54 |
| 2001-04-11 | 486.25 |
| 2001-04-12 | 485.98 |
| 2001-04-13 | . |
| 2001-04-16 | 490.84 |
| 2001-04-17 | 501.34 |
| 2001-04-18 | 496.83 |
| 2001-04-19 | 489.39 |
| 2001-04-20 | 488.11 |
| 2001-04-23 | 494.71 |
| 2001-04-24 | 497.72 |
| 2001-04-25 | 498.89 |
| 2001-04-26 | 505.89 |
| 2001-04-27 | 503.89 |
| 2001-04-30 | 505.94 |
| 2001-05-01 | 504.18 |
| 2001-05-02 | 495.64 |
| 2001-05-03 | 491.32 |
| 2001-05-04 | 497.14 |
| 2001-05-07 | 495.14 |
| 2001-05-08 | 491.15 |
| 2001-05-09 | 496.00 |
| 2001-05-10 | 496.42 |
| 2001-05-11 | 500.29 |
| 2001-05-14 | 505.34 |
| 2001-05-15 | 501.30 |
| 2001-05-16 | 506.12 |
| 2001-05-17 | 507.48 |
| 2001-05-18 | 510.35 |
| 2001-05-21 | 515.01 |
| 2001-05-22 | 515.61 |
| 2001-05-23 | 517.40 |
| 2001-05-24 | 515.64 |
| 2001-05-25 | 506.76 |
| 2001-05-28 | . |
| 2001-05-29 | 503.01 |
| 2001-05-30 | 503.03 |
| 2001-05-31 | 510.17 |
| 2001-06-01 | 505.51 |
| 2001-06-04 | 506.43 |
| 2001-06-05 | 496.77 |
| 2001-06-06 | 490.02 |
| 2001-06-07 | 487.00 |
| 2001-06-08 | 490.12 |
| 2001-06-11 | 497.15 |
| 2001-06-12 | 499.40 |
| 2001-06-13 | 488.36 |
| 2001-06-14 | 474.83 |
| 2001-06-15 | 483.05 |
| 2001-06-18 | 482.85 |
| 2001-06-19 | 487.54 |
| 2001-06-20 | 485.87 |
| 2001-06-21 | 472.22 |
| 2001-06-22 | 475.34 |
| 2001-06-25 | 472.02 |
| 2001-06-26 | 475.56 |
| 2001-06-27 | 480.39 |
| 2001-06-28 | 480.53 |
| 2001-06-29 | 481.13 |
| 2001-07-02 | 483.97 |
| 2001-07-03 | 483.89 |
| 2001-07-04 | . |
| 2001-07-05 | 488.52 |
| 2001-07-06 | 490.52 |
| 2001-07-09 | 494.08 |
| 2001-07-10 | 495.20 |
| 2001-07-11 | 488.17 |
| 2001-07-12 | 483.21 |
| 2001-07-13 | 481.13 |
| 2001-07-16 | 482.16 |
| 2001-07-17 | 479.65 |
| 2001-07-18 | 476.18 |
| 2001-07-19 | 475.55 |
| 2001-07-20 | 463.32 |
| 2001-07-23 | 448.98 |
| 2001-07-24 | 435.73 |
| 2001-07-25 | 447.23 |
| 2001-07-26 | 456.19 |
| 2001-07-27 | 455.69 |
| 2001-07-30 | 460.05 |
| 2001-07-31 | 457.94 |
| 2001-08-01 | 461.98 |
| 2001-08-02 | 468.66 |
| 2001-08-03 | 470.24 |
| 2001-08-06 | 458.31 |
| 2001-08-07 | 461.18 |
| 2001-08-08 | 451.56 |
| 2001-08-09 | 455.82 |
| 2001-08-10 | 457.90 |
| 2001-08-13 | 454.49 |
| 2001-08-14 | 455.05 |
| 2001-08-15 | 452.71 |
| 2001-08-16 | 456.89 |
| 2001-08-17 | 455.82 |
| 2001-08-20 | 458.50 |
| 2001-08-21 | 457.17 |
| 2001-08-22 | 460.35 |
| 2001-08-23 | 461.28 |
| 2001-08-24 | 463.90 |
| 2001-08-27 | 466.45 |
| 2001-08-28 | 467.60 |
| 2001-08-29 | 466.18 |
| 2001-08-30 | 460.35 |
| 2001-08-31 | 460.76 |
| 2001-09-03 | . |
| 2001-09-04 | 463.51 |
| 2001-09-05 | 460.64 |
| 2001-09-06 | 461.02 |
| 2001-09-07 | 461.48 |
| 2001-09-10 | 457.02 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 449.00 |
| 2001-09-18 | 447.56 |
| 2001-09-19 | 440.33 |
| 2001-09-20 | 441.31 |
| 2001-09-21 | 434.13 |
| 2001-09-24 | 432.60 |
| 2001-09-25 | 431.06 |
| 2001-09-26 | 415.92 |
| 2001-09-27 | 412.83 |
| 2001-09-28 | 423.85 |
| 2001-10-01 | 424.46 |
| 2001-10-02 | 432.21 |
| 2001-10-03 | 443.02 |
| 2001-10-04 | 443.92 |
| 2001-10-05 | 447.63 |
| 2001-10-08 | 444.17 |
| 2001-10-09 | 436.40 |
| 2001-10-10 | 438.43 |
| 2001-10-11 | 436.74 |
| 2001-10-12 | 437.36 |
| 2001-10-15 | 437.05 |
| 2001-10-16 | 444.33 |
| 2001-10-17 | 441.35 |
| 2001-10-18 | 431.78 |
| 2001-10-19 | 439.06 |
| 2001-10-22 | 438.14 |
| 2001-10-23 | 431.43 |
| 2001-10-24 | 423.41 |
| 2001-10-25 | 430.89 |
| 2001-10-26 | 428.53 |
| 2001-10-29 | 428.82 |
| 2001-10-30 | 424.96 |
| 2001-10-31 | 426.29 |
| 2001-11-01 | 428.21 |
| 2001-11-02 | 422.74 |
| 2001-11-05 | 433.49 |
| 2001-11-06 | 435.80 |
| 2001-11-07 | 432.01 |
| 2001-11-08 | 438.87 |
| 2001-11-09 | 440.65 |
| 2001-11-12 | 440.65 |
| 2001-11-13 | 442.81 |
| 2001-11-14 | 434.68 |
| 2001-11-15 | 430.34 |
| 2001-11-16 | 432.57 |
| 2001-11-19 | 430.11 |
| 2001-11-20 | 435.67 |
| 2001-11-21 | 430.44 |
| 2001-11-22 | . |
| 2001-11-23 | 433.76 |
| 2001-11-26 | 431.62 |
| 2001-11-27 | 431.69 |
| 2001-11-28 | 423.34 |
| 2001-11-29 | 426.39 |
| 2001-11-30 | 425.01 |
| 2001-12-03 | 423.51 |
| 2001-12-04 | 429.04 |
| 2001-12-05 | 430.72 |
| 2001-12-06 | 425.48 |
| 2001-12-07 | 432.08 |
| 2001-12-10 | 424.61 |
| 2001-12-11 | 414.62 |
| 2001-12-12 | 417.97 |
| 2001-12-13 | 420.92 |
| 2001-12-14 | 418.83 |
| 2001-12-17 | 415.46 |
| 2001-12-18 | 423.38 |
| 2001-12-19 | 434.52 |
| 2001-12-20 | 430.84 |
| 2001-12-21 | 430.52 |
| 2001-12-24 | 434.36 |
| 2001-12-25 | . |
| 2001-12-26 | 437.97 |
| 2001-12-27 | 442.38 |
| 2001-12-28 | 443.67 |
| 2001-12-31 | 443.03 |
| 2002-01-01 | . |
| 2002-01-02 | 447.81 |
| 2002-01-03 | 445.75 |
| 2002-01-04 | 443.37 |
| 2002-01-07 | 445.29 |
| 2002-01-08 | 440.13 |
| 2002-01-09 | 439.51 |
| 2002-01-10 | 441.54 |
| 2002-01-11 | 437.88 |
| 2002-01-14 | 440.67 |
| 2002-01-15 | 442.55 |
| 2002-01-16 | 442.11 |
| 2002-01-17 | 437.05 |
| 2002-01-18 | 436.05 |
| 2002-01-21 | . |
| 2002-01-22 | 430.54 |
| 2002-01-23 | 431.87 |
| 2002-01-24 | 432.27 |
| 2002-01-25 | 431.86 |
| 2002-01-28 | 430.91 |
| 2002-01-29 | 423.69 |
| 2002-01-30 | 424.35 |
| 2002-01-31 | 429.47 |
| 2002-02-01 | 431.47 |
| 2002-02-04 | 427.88 |
| 2002-02-05 | 423.39 |
| 2002-02-06 | 417.52 |
| 2002-02-07 | 418.92 |
| 2002-02-08 | 420.42 |
| 2002-02-11 | 424.28 |
| 2002-02-12 | 426.73 |
| 2002-02-13 | 429.36 |
| 2002-02-14 | 427.58 |
| 2002-02-15 | 423.04 |
| 2002-02-18 | . |
| 2002-02-19 | 417.97 |
| 2002-02-20 | 417.83 |
| 2002-02-21 | 414.96 |
| 2002-02-22 | 419.49 |
| 2002-02-25 | 418.90 |
| 2002-02-26 | 421.31 |
| 2002-02-27 | 424.69 |
| 2002-02-28 | 424.75 |
| 2002-03-01 | 431.63 |
| 2002-03-04 | 438.49 |
| 2002-03-05 | 443.47 |
| 2002-03-06 | 451.34 |
| 2002-03-07 | 451.70 |
| 2002-03-08 | 449.78 |
| 2002-03-11 | 451.96 |
| 2002-03-12 | 448.23 |
| 2002-03-13 | 445.46 |
| 2002-03-14 | 446.19 |
| 2002-03-15 | 447.20 |
| 2002-03-18 | 451.24 |
| 2002-03-19 | 453.10 |
| 2002-03-20 | 451.64 |
| 2002-03-21 | 462.70 |
| 2002-03-22 | 462.28 |
| 2002-03-25 | 461.25 |
| 2002-03-26 | 458.78 |
| 2002-03-27 | 464.69 |
| 2002-03-28 | 465.47 |
| 2002-03-29 | . |
| 2002-04-01 | 462.79 |
| 2002-04-02 | 465.04 |
| 2002-04-03 | 462.82 |
| 2002-04-04 | 464.95 |
| 2002-04-05 | 462.81 |
| 2002-04-08 | 465.07 |
| 2002-04-09 | 461.89 |
| 2002-04-10 | 468.45 |
| 2002-04-11 | 461.96 |
| 2002-04-12 | 464.03 |
| 2002-04-15 | 458.03 |
| 2002-04-16 | 463.93 |
| 2002-04-17 | 468.31 |
| 2002-04-18 | 470.26 |
| 2002-04-19 | 471.92 |
| 2002-04-22 | 471.76 |
| 2002-04-23 | 474.67 |
| 2002-04-24 | 472.68 |
| 2002-04-25 | 467.55 |
| 2002-04-26 | 463.77 |
| 2002-04-29 | 464.06 |
| 2002-04-30 | 467.84 |
| 2002-05-01 | 466.83 |
| 2002-05-02 | 468.67 |
| 2002-05-03 | 468.73 |
| 2002-05-06 | 467.20 |
| 2002-05-07 | 463.33 |
| 2002-05-08 | 466.04 |
| 2002-05-09 | 462.33 |
| 2002-05-10 | 455.54 |
| 2002-05-13 | 454.99 |
| 2002-05-14 | 457.50 |
| 2002-05-15 | 452.90 |
| 2002-05-16 | 442.61 |
| 2002-05-17 | 438.93 |
| 2002-05-20 | 445.66 |
| 2002-05-21 | 448.05 |
| 2002-05-22 | 456.98 |
| 2002-05-23 | 461.21 |
| 2002-05-24 | 460.02 |
| 2002-05-27 | . |
| 2002-05-28 | 458.69 |
| 2002-05-29 | 452.09 |
| 2002-05-30 | 448.01 |
| 2002-05-31 | 446.82 |
| 2002-06-03 | 435.59 |
| 2002-06-04 | 439.18 |
| 2002-06-05 | 434.65 |
| 2002-06-06 | 424.26 |
| 2002-06-07 | 424.68 |
| 2002-06-10 | 426.45 |
| 2002-06-11 | 424.69 |
| 2002-06-12 | 428.50 |
| 2002-06-13 | 430.50 |
| 2002-06-14 | 427.44 |
| 2002-06-17 | 433.72 |
| 2002-06-18 | 438.04 |
| 2002-06-19 | 434.10 |
| 2002-06-20 | 428.29 |
| 2002-06-21 | 431.09 |
| 2002-06-24 | 424.19 |
| 2002-06-25 | 422.34 |
| 2002-06-26 | 419.65 |
| 2002-06-27 | 420.92 |
| 2002-06-28 | 427.23 |
| 2002-07-01 | 420.94 |
| 2002-07-02 | 412.14 |
| 2002-07-03 | 408.33 |
| 2002-07-04 | . |
| 2002-07-05 | 412.20 |
| 2002-07-08 | 408.26 |
| 2002-07-09 | 396.38 |
| 2002-07-10 | 375.97 |
| 2002-07-11 | 387.21 |
| 2002-07-12 | 374.81 |
| 2002-07-15 | 380.29 |
| 2002-07-16 | 369.84 |
| 2002-07-17 | 367.97 |
| 2002-07-18 | 357.80 |
| 2002-07-19 | 340.65 |
| 2002-07-22 | 335.75 |
| 2002-07-23 | 312.00 |
| 2002-07-24 | 337.48 |
| 2002-07-25 | 350.35 |
| 2002-07-26 | 346.16 |
| 2002-07-29 | 350.84 |
| 2002-07-30 | 372.67 |
| 2002-07-31 | 377.12 |
| 2002-08-01 | 369.16 |
| 2002-08-02 | 362.16 |
| 2002-08-05 | 360.59 |
| 2002-08-06 | 371.46 |
| 2002-08-07 | 375.48 |
| 2002-08-08 | 379.65 |
| 2002-08-09 | 380.80 |
| 2002-08-12 | 387.39 |
| 2002-08-13 | 377.49 |
| 2002-08-14 | 389.30 |
| 2002-08-15 | 388.01 |
| 2002-08-16 | 382.54 |
| 2002-08-19 | 387.07 |
| 2002-08-20 | 387.22 |
| 2002-08-21 | 397.26 |
| 2002-08-22 | 402.92 |
| 2002-08-23 | 396.50 |
| 2002-08-26 | 403.90 |
| 2002-08-27 | 398.49 |
| 2002-08-28 | 396.33 |
| 2002-08-29 | 392.27 |
| 2002-08-30 | 389.21 |
| 2002-09-02 | . |
| 2002-09-03 | 377.38 |
| 2002-09-04 | 377.12 |
| 2002-09-05 | 375.90 |
| 2002-09-06 | 376.57 |
| 2002-09-09 | 375.24 |
| 2002-09-10 | 367.59 |
| 2002-09-11 | 368.79 |
| 2002-09-12 | 358.76 |
| 2002-09-13 | 365.32 |
| 2002-09-16 | 363.00 |
| 2002-09-17 | 351.06 |
| 2002-09-18 | 360.33 |
| 2002-09-19 | 353.63 |
| 2002-09-20 | 349.08 |
| 2002-09-23 | 343.83 |
| 2002-09-24 | 336.70 |
| 2002-09-25 | 344.04 |
| 2002-09-26 | 355.66 |
| 2002-09-27 | 349.36 |
| 2002-09-30 | 352.57 |
| 2002-10-01 | 359.68 |
| 2002-10-02 | 353.76 |
| 2002-10-03 | 349.56 |
| 2002-10-04 | 337.03 |
| 2002-10-07 | 335.58 |
| 2002-10-08 | 323.83 |
| 2002-10-09 | 298.68 |
| 2002-10-10 | 319.39 |
| 2002-10-11 | 322.08 |
| 2002-10-14 | 319.59 |
| 2002-10-15 | 321.67 |
| 2002-10-16 | 310.09 |
| 2002-10-17 | 317.12 |
| 2002-10-18 | 319.96 |
| 2002-10-21 | 335.27 |
| 2002-10-22 | 329.84 |
| 2002-10-23 | 337.37 |
| 2002-10-24 | 336.62 |
| 2002-10-25 | 341.11 |
| 2002-10-28 | 346.10 |
| 2002-10-29 | 344.95 |
| 2002-10-30 | 351.30 |
| 2002-10-31 | 350.35 |
| 2002-11-01 | 352.39 |
| 2002-11-04 | 361.00 |
| 2002-11-05 | 360.96 |
| 2002-11-06 | 365.11 |
| 2002-11-07 | 351.01 |
| 2002-11-08 | 342.66 |
| 2002-11-11 | 339.38 |
| 2002-11-12 | 332.80 |
| 2002-11-13 | 336.05 |
| 2002-11-14 | 340.05 |
| 2002-11-15 | 345.85 |
| 2002-11-18 | 343.58 |
| 2002-11-19 | 342.91 |
| 2002-11-20 | 345.18 |
| 2002-11-21 | 347.32 |
| 2002-11-22 | 356.72 |
| 2002-11-25 | 359.11 |
| 2002-11-26 | 351.63 |
| 2002-11-27 | 354.53 |
| 2002-11-28 | . |
| 2002-11-29 | 353.76 |
| 2002-12-02 | 350.29 |
| 2002-12-03 | 355.49 |
| 2002-12-04 | 348.05 |
| 2002-12-05 | 347.38 |
| 2002-12-06 | 347.78 |
| 2002-12-09 | 350.57 |
| 2002-12-10 | 353.87 |
| 2002-12-11 | 357.19 |
| 2002-12-12 | 359.18 |
| 2002-12-13 | 361.25 |
| 2002-12-16 | 365.26 |
| 2002-12-17 | 367.26 |
| 2002-12-18 | 366.69 |
| 2002-12-19 | 365.32 |
| 2002-12-20 | 369.11 |
| 2002-12-23 | 367.23 |
| 2002-12-24 | 367.23 |
| 2002-12-25 | . |
| 2002-12-26 | 369.75 |
| 2002-12-27 | 365.20 |
| 2002-12-30 | 368.48 |
| 2002-12-31 | 368.53 |
| 2003-01-01 | . |
| 2003-01-02 | 375.82 |
| 2003-01-03 | 378.28 |
| 2003-01-06 | 393.81 |
| 2003-01-07 | 384.09 |
| 2003-01-08 | 386.15 |
| 2003-01-09 | 386.01 |
| 2003-01-10 | 383.75 |
| 2003-01-13 | 375.79 |
| 2003-01-14 | 376.83 |
| 2003-01-15 | 375.97 |
| 2003-01-16 | 374.21 |
| 2003-01-17 | 370.36 |
| 2003-01-20 | . |
| 2003-01-21 | 365.16 |
| 2003-01-22 | 362.59 |
| 2003-01-23 | 366.13 |
| 2003-01-24 | 358.27 |
| 2003-01-27 | 347.67 |
| 2003-01-28 | 355.58 |
| 2003-01-29 | 355.93 |
| 2003-01-30 | 351.43 |
| 2003-01-31 | 354.48 |
| 2003-02-03 | 358.21 |
| 2003-02-04 | 354.22 |
| 2003-02-05 | 350.78 |
| 2003-02-06 | 349.98 |
| 2003-02-07 | 344.53 |
| 2003-02-10 | 346.06 |
| 2003-02-11 | 339.38 |
| 2003-02-12 | 330.75 |
| 2003-02-13 | 335.59 |
| 2003-02-14 | 339.55 |
| 2003-02-17 | . |
| 2003-02-18 | 343.14 |
| 2003-02-19 | 341.68 |
| 2003-02-20 | 342.90 |
| 2003-02-21 | 345.65 |
| 2003-02-24 | 343.07 |
| 2003-02-25 | 345.41 |
| 2003-02-26 | 339.44 |
| 2003-02-27 | 341.20 |
| 2003-02-28 | 341.35 |
| 2003-03-03 | 343.32 |
| 2003-03-04 | 340.97 |
| 2003-03-05 | 343.91 |
| 2003-03-06 | 344.51 |
| 2003-03-07 | 344.47 |
| 2003-03-10 | 338.75 |
| 2003-03-11 | 337.58 |
| 2003-03-12 | 338.97 |
| 2003-03-13 | 342.49 |
| 2003-03-14 | 343.40 |
| 2003-03-17 | 349.69 |
| 2003-03-18 | 352.85 |
| 2003-03-19 | 352.65 |
| 2003-03-20 | 354.83 |
| 2003-03-21 | 360.19 |
| 2003-03-24 | 353.05 |
| 2003-03-25 | 357.37 |
| 2003-03-26 | 354.99 |
| 2003-03-27 | 356.62 |
| 2003-03-28 | 356.75 |
| 2003-03-31 | 355.28 |
| 2003-04-01 | 357.38 |
| 2003-04-02 | 358.27 |
| 2003-04-03 | 355.90 |
| 2003-04-04 | 360.39 |
| 2003-04-07 | 359.16 |
| 2003-04-08 | 358.80 |
| 2003-04-09 | 358.09 |
| 2003-04-10 | 359.70 |
| 2003-04-11 | 358.51 |
| 2003-04-14 | 362.78 |
| 2003-04-15 | 366.87 |
| 2003-04-16 | 366.13 |
| 2003-04-17 | 367.87 |
| 2003-04-18 | . |
| 2003-04-21 | 367.95 |
| 2003-04-22 | 371.97 |
| 2003-04-23 | 372.54 |
| 2003-04-24 | 376.88 |
| 2003-04-25 | 374.90 |
| 2003-04-28 | 380.42 |
| 2003-04-29 | 379.41 |
| 2003-04-30 | 380.25 |
| 2003-05-01 | 375.87 |
| 2003-05-02 | 378.48 |
| 2003-05-05 | 379.96 |
| 2003-05-06 | 380.32 |
| 2003-05-07 | 379.94 |
| 2003-05-08 | 379.77 |
| 2003-05-09 | 382.46 |
| 2003-05-12 | 383.97 |
| 2003-05-13 | 384.37 |
| 2003-05-14 | 385.57 |
| 2003-05-15 | 391.48 |
| 2003-05-16 | 398.21 |
| 2003-05-19 | 393.09 |
| 2003-05-20 | 395.97 |
| 2003-05-21 | 395.70 |
| 2003-05-22 | 401.90 |
| 2003-05-23 | 417.11 |
| 2003-05-26 | . |
| 2003-05-27 | 422.86 |
| 2003-05-28 | 420.01 |
| 2003-05-29 | 413.41 |
| 2003-05-30 | 419.06 |
| 2003-06-02 | 421.98 |
| 2003-06-03 | 423.73 |
| 2003-06-04 | 428.16 |
| 2003-06-05 | 423.79 |
| 2003-06-06 | 420.21 |
| 2003-06-09 | 418.62 |
| 2003-06-10 | 420.12 |
| 2003-06-11 | 422.61 |
| 2003-06-12 | 426.92 |
| 2003-06-13 | 422.39 |
| 2003-06-16 | 430.48 |
| 2003-06-17 | 428.87 |
| 2003-06-18 | 430.21 |
| 2003-06-19 | 430.46 |
| 2003-06-20 | 430.76 |
| 2003-06-23 | 426.66 |
| 2003-06-24 | 423.73 |
| 2003-06-25 | 423.61 |
| 2003-06-26 | 425.99 |
| 2003-06-27 | 422.34 |
| 2003-06-30 | 423.01 |
| 2003-07-01 | 421.89 |
| 2003-07-02 | 424.88 |
| 2003-07-03 | 421.69 |
| 2003-07-04 | . |
| 2003-07-07 | 422.32 |
| 2003-07-08 | 419.54 |
| 2003-07-09 | 415.72 |
| 2003-07-10 | 408.05 |
| 2003-07-11 | 410.63 |
| 2003-07-14 | 410.45 |
| 2003-07-15 | 405.10 |
| 2003-07-16 | 399.13 |
| 2003-07-17 | 397.55 |
| 2003-07-18 | 403.41 |
| 2003-07-21 | 396.89 |
| 2003-07-22 | 402.96 |
| 2003-07-23 | 401.42 |
| 2003-07-24 | 402.27 |
| 2003-07-25 | 403.87 |
| 2003-07-28 | 401.78 |
| 2003-07-29 | 400.89 |
| 2003-07-30 | 400.30 |
| 2003-07-31 | 401.13 |
| 2003-08-01 | 398.17 |
| 2003-08-04 | 398.03 |
| 2003-08-05 | 392.32 |
| 2003-08-06 | 394.84 |
| 2003-08-07 | 396.58 |
| 2003-08-08 | 397.99 |
| 2003-08-11 | 398.04 |
| 2003-08-12 | 402.60 |
| 2003-08-13 | 401.51 |
| 2003-08-14 | 402.21 |
| 2003-08-15 | 402.71 |
| 2003-08-18 | 400.88 |
| 2003-08-19 | 401.05 |
| 2003-08-20 | 405.16 |
| 2003-08-21 | 406.32 |
| 2003-08-22 | 401.50 |
| 2003-08-25 | 403.72 |
| 2003-08-26 | 404.98 |
| 2003-08-27 | 405.17 |
| 2003-08-28 | 405.46 |
| 2003-08-29 | 407.00 |
| 2003-09-01 | . |
| 2003-09-02 | 413.67 |
| 2003-09-03 | 416.06 |
| 2003-09-04 | 416.34 |
| 2003-09-05 | 415.08 |
| 2003-09-08 | 419.04 |
| 2003-09-09 | 416.45 |
| 2003-09-10 | 416.92 |
| 2003-09-11 | 416.80 |
| 2003-09-12 | 419.35 |
| 2003-09-15 | 417.49 |
| 2003-09-16 | 420.80 |
| 2003-09-17 | 418.36 |
| 2003-09-18 | 423.65 |
| 2003-09-19 | 424.77 |
| 2003-09-22 | 420.95 |
| 2003-09-23 | 422.59 |
| 2003-09-24 | 418.77 |
| 2003-09-25 | 418.86 |
| 2003-09-26 | 422.21 |
| 2003-09-29 | 426.74 |
| 2003-09-30 | 423.84 |
| 2003-10-01 | 428.33 |
| 2003-10-02 | 430.68 |
| 2003-10-03 | 431.76 |
| 2003-10-06 | 432.88 |
| 2003-10-07 | 431.36 |
| 2003-10-08 | 429.46 |
| 2003-10-09 | 430.50 |
| 2003-10-10 | 429.45 |
| 2003-10-13 | 430.19 |
| 2003-10-14 | 431.66 |
| 2003-10-15 | 427.86 |
| 2003-10-16 | 429.54 |
| 2003-10-17 | 427.97 |
| 2003-10-20 | 429.28 |
| 2003-10-21 | 429.46 |
| 2003-10-22 | 429.04 |
| 2003-10-23 | 428.00 |
| 2003-10-24 | 428.54 |
| 2003-10-27 | 428.85 |
| 2003-10-28 | 428.85 |
| 2003-10-29 | 429.76 |
| 2003-10-30 | 431.41 |
| 2003-10-31 | 430.40 |
| 2003-11-03 | 434.92 |
| 2003-11-04 | 431.31 |
| 2003-11-05 | 431.17 |
| 2003-11-06 | 430.78 |
| 2003-11-07 | 429.70 |
| 2003-11-10 | 430.06 |
| 2003-11-11 | 429.67 |
| 2003-11-12 | 431.07 |
| 2003-11-13 | 431.55 |
| 2003-11-14 | 430.60 |
| 2003-11-17 | 426.29 |
| 2003-11-18 | 420.50 |
| 2003-11-19 | 425.58 |
| 2003-11-20 | 423.73 |
| 2003-11-21 | 424.34 |
| 2003-11-24 | 430.07 |
| 2003-11-25 | 432.42 |
| 2003-11-26 | 434.95 |
| 2003-11-27 | . |
| 2003-11-28 | 435.28 |
| 2003-12-01 | 438.29 |
| 2003-12-02 | 438.24 |
| 2003-12-03 | 436.78 |
| 2003-12-04 | 438.70 |
| 2003-12-05 | 439.14 |
| 2003-12-08 | 442.35 |
| 2003-12-09 | 438.51 |
| 2003-12-10 | 438.81 |
| 2003-12-11 | 440.97 |
| 2003-12-12 | 442.03 |
| 2003-12-15 | 441.45 |
| 2003-12-16 | 442.75 |
| 2003-12-17 | 444.87 |
| 2003-12-18 | 449.14 |
| 2003-12-19 | 450.52 |
| 2003-12-22 | 453.76 |
| 2003-12-23 | 456.37 |
| 2003-12-24 | 455.89 |
| 2003-12-25 | . |
| 2003-12-26 | 456.08 |
| 2003-12-29 | 459.74 |
| 2003-12-30 | 461.59 |
| 2003-12-31 | 459.85 |
| 2004-01-01 | . |
| 2004-01-02 | 459.93 |
| 2004-01-05 | 459.02 |
| 2004-01-06 | 457.36 |
| 2004-01-07 | 460.46 |
| 2004-01-08 | 460.87 |
| 2004-01-09 | 459.15 |
| 2004-01-12 | 458.10 |
| 2004-01-13 | 458.12 |
| 2004-01-14 | 461.85 |
| 2004-01-15 | 459.70 |
| 2004-01-16 | 460.03 |
| 2004-01-19 | . |
| 2004-01-20 | 463.12 |
| 2004-01-21 | 469.85 |
| 2004-01-22 | 470.08 |
| 2004-01-23 | 468.76 |
| 2004-01-26 | 466.25 |
| 2004-01-27 | 464.50 |
| 2004-01-28 | 467.32 |
| 2004-01-29 | 469.43 |
| 2004-01-30 | 468.81 |
| 2004-02-02 | 468.33 |
| 2004-02-03 | 470.45 |
| 2004-02-04 | 464.35 |
| 2004-02-05 | 461.79 |
| 2004-02-06 | 466.19 |
| 2004-02-09 | 467.56 |
| 2004-02-10 | 471.45 |
| 2004-02-11 | 472.98 |
| 2004-02-12 | 470.74 |
| 2004-02-13 | 469.05 |
| 2004-02-16 | . |
| 2004-02-17 | 473.71 |
| 2004-02-18 | 475.48 |
| 2004-02-19 | 473.16 |
| 2004-02-20 | 469.64 |
| 2004-02-23 | 470.27 |
| 2004-02-24 | 469.23 |
| 2004-02-25 | 472.81 |
| 2004-02-26 | 474.07 |
| 2004-02-27 | 479.06 |
| 2004-03-01 | 482.98 |
| 2004-03-02 | 481.86 |
| 2004-03-03 | 481.99 |
| 2004-03-04 | 483.11 |
| 2004-03-05 | 486.45 |
| 2004-03-08 | 485.07 |
| 2004-03-09 | 484.40 |
| 2004-03-10 | 479.37 |
| 2004-03-11 | 473.51 |
| 2004-03-12 | 476.79 |
| 2004-03-15 | 475.56 |
| 2004-03-16 | 477.52 |
| 2004-03-17 | 485.37 |
| 2004-03-18 | 482.82 |
| 2004-03-19 | 481.16 |
| 2004-03-22 | 475.86 |
| 2004-03-23 | 475.95 |
| 2004-03-24 | 475.03 |
| 2004-03-25 | 476.86 |
| 2004-03-26 | 477.36 |
| 2004-03-29 | 480.54 |
| 2004-03-30 | 483.36 |
| 2004-03-31 | 484.42 |
| 2004-04-01 | 487.58 |
| 2004-04-02 | 485.90 |
| 2004-04-05 | 486.72 |
| 2004-04-06 | 486.48 |
| 2004-04-07 | 483.12 |
| 2004-04-08 | 481.51 |
| 2004-04-09 | . |
| 2004-04-12 | 473.91 |
| 2004-04-13 | 465.75 |
| 2004-04-14 | 463.56 |
| 2004-04-15 | 465.90 |
| 2004-04-16 | 468.34 |
| 2004-04-19 | 466.60 |
| 2004-04-20 | 463.00 |
| 2004-04-21 | 462.96 |
| 2004-04-22 | 469.07 |
| 2004-04-23 | 469.22 |
| 2004-04-26 | 472.09 |
| 2004-04-27 | 471.59 |
| 2004-04-28 | 471.35 |
| 2004-04-29 | 465.70 |
| 2004-04-30 | 465.80 |
| 2004-05-03 | 467.96 |
| 2004-05-04 | 469.03 |
| 2004-05-05 | 466.55 |
| 2004-05-06 | 466.75 |
| 2004-05-07 | 454.22 |
| 2004-05-10 | 447.07 |
| 2004-05-11 | 446.50 |
| 2004-05-12 | 446.38 |
| 2004-05-13 | 447.04 |
| 2004-05-14 | 451.04 |
| 2004-05-17 | 446.22 |
| 2004-05-18 | 449.63 |
| 2004-05-19 | 447.30 |
| 2004-05-20 | 450.31 |
| 2004-05-21 | 450.64 |
| 2004-05-24 | 456.60 |
| 2004-05-25 | 464.30 |
| 2004-05-26 | 465.13 |
| 2004-05-27 | 468.42 |
| 2004-05-28 | 469.96 |
| 2004-05-31 | . |
| 2004-06-01 | 468.61 |
| 2004-06-02 | 469.63 |
| 2004-06-03 | 465.36 |
| 2004-06-04 | 466.29 |
| 2004-06-07 | 470.85 |
| 2004-06-08 | 467.50 |
| 2004-06-09 | 463.78 |
| 2004-06-10 | 467.05 |
| 2004-06-11 | . |
| 2004-06-14 | 464.96 |
| 2004-06-15 | 467.65 |
| 2004-06-16 | 469.47 |
| 2004-06-17 | 471.82 |
| 2004-06-18 | 473.74 |
| 2004-06-21 | 475.99 |
| 2004-06-22 | 475.73 |
| 2004-06-23 | 478.89 |
| 2004-06-24 | 479.78 |
| 2004-06-25 | 478.69 |
| 2004-06-28 | 479.54 |
| 2004-06-29 | 475.87 |
| 2004-06-30 | 479.11 |
| 2004-07-01 | 474.51 |
| 2004-07-02 | 478.60 |
| 2004-07-05 | . |
| 2004-07-06 | 478.50 |
| 2004-07-07 | 478.77 |
| 2004-07-08 | 477.74 |
| 2004-07-09 | 476.38 |
| 2004-07-12 | 477.06 |
| 2004-07-13 | 477.07 |
| 2004-07-14 | 480.98 |
| 2004-07-15 | 482.25 |
| 2004-07-16 | 485.61 |
| 2004-07-19 | 487.82 |
| 2004-07-20 | 490.09 |
| 2004-07-21 | 481.19 |
| 2004-07-22 | 477.36 |
| 2004-07-23 | 475.15 |
| 2004-07-26 | 472.84 |
| 2004-07-27 | 473.13 |
| 2004-07-28 | 477.31 |
| 2004-07-29 | 481.50 |
| 2004-07-30 | 483.57 |
| 2004-08-02 | 486.92 |
| 2004-08-03 | 487.16 |
| 2004-08-04 | 489.97 |
| 2004-08-05 | 484.90 |
| 2004-08-06 | 487.92 |
| 2004-08-09 | 486.33 |
| 2004-08-10 | 489.86 |
| 2004-08-11 | 491.72 |
| 2004-08-12 | 490.63 |
| 2004-08-13 | 489.37 |
| 2004-08-16 | 492.82 |
| 2004-08-17 | 492.07 |
| 2004-08-18 | 497.21 |
| 2004-08-19 | 493.78 |
| 2004-08-20 | 495.56 |
| 2004-08-23 | 493.72 |
| 2004-08-24 | 494.46 |
| 2004-08-25 | 497.10 |
| 2004-08-26 | 496.62 |
| 2004-08-27 | 497.17 |
| 2004-08-30 | 497.80 |
| 2004-08-31 | 503.09 |
| 2004-09-01 | 504.32 |
| 2004-09-02 | 506.80 |
| 2004-09-03 | 504.93 |
| 2004-09-06 | . |
| 2004-09-07 | 508.01 |
| 2004-09-08 | 503.68 |
| 2004-09-09 | 505.68 |
| 2004-09-10 | 506.55 |
| 2004-09-13 | 503.48 |
| 2004-09-14 | 502.97 |
| 2004-09-15 | 502.82 |
| 2004-09-16 | 507.05 |
| 2004-09-17 | 508.31 |
| 2004-09-20 | 506.85 |
| 2004-09-21 | 508.66 |
| 2004-09-22 | 506.75 |
| 2004-09-23 | 503.32 |
| 2004-09-24 | 503.66 |
| 2004-09-27 | 504.41 |
| 2004-09-28 | 508.08 |
| 2004-09-29 | 506.97 |
| 2004-09-30 | 508.69 |
| 2004-10-01 | 513.16 |
| 2004-10-04 | 514.38 |
| 2004-10-05 | 515.62 |
| 2004-10-06 | 519.06 |
| 2004-10-07 | 515.30 |
| 2004-10-08 | 517.34 |
| 2004-10-11 | 517.50 |
| 2004-10-12 | 520.23 |
| 2004-10-13 | 513.71 |
| 2004-10-14 | 513.52 |
| 2004-10-15 | 518.26 |
| 2004-10-18 | 514.68 |
| 2004-10-19 | 512.03 |
| 2004-10-20 | 514.60 |
| 2004-10-21 | 515.29 |
| 2004-10-22 | 517.90 |
| 2004-10-25 | 525.43 |
| 2004-10-26 | 531.76 |
| 2004-10-27 | 530.44 |
| 2004-10-28 | 528.42 |
| 2004-10-29 | 531.18 |
| 2004-11-01 | 533.91 |
| 2004-11-02 | 525.76 |
| 2004-11-03 | 536.16 |
| 2004-11-04 | 546.94 |
| 2004-11-05 | 544.08 |
| 2004-11-08 | 547.97 |
| 2004-11-09 | 548.39 |
| 2004-11-10 | 548.31 |
| 2004-11-11 | 553.59 |
| 2004-11-12 | 560.21 |
| 2004-11-15 | 557.06 |
| 2004-11-16 | 556.39 |
| 2004-11-17 | 552.81 |
| 2004-11-18 | 552.98 |
| 2004-11-19 | 550.96 |
| 2004-11-22 | 559.25 |
| 2004-11-23 | 562.20 |
| 2004-11-24 | 564.41 |
| 2004-11-25 | . |
| 2004-11-26 | 565.64 |
| 2004-11-29 | 560.25 |
| 2004-11-30 | 554.13 |
| 2004-12-01 | 550.94 |
| 2004-12-02 | 545.04 |
| 2004-12-03 | 547.93 |
| 2004-12-06 | 551.84 |
| 2004-12-07 | 546.56 |
| 2004-12-08 | 545.30 |
| 2004-12-09 | 545.87 |
| 2004-12-10 | 547.08 |
| 2004-12-13 | 555.14 |
| 2004-12-14 | 556.85 |
| 2004-12-15 | 561.20 |
| 2004-12-16 | 561.07 |
| 2004-12-17 | 562.19 |
| 2004-12-20 | 565.81 |
| 2004-12-21 | 570.72 |
| 2004-12-22 | 571.89 |
| 2004-12-23 | 571.10 |
| 2004-12-24 | . |
| 2004-12-27 | 566.86 |
| 2004-12-28 | 570.29 |
| 2004-12-29 | 570.88 |
| 2004-12-30 | 572.55 |
| 2004-12-31 | 569.78 |
| 2005-01-03 | 562.45 |
| 2005-01-04 | 558.26 |
| 2005-01-05 | 552.83 |
| 2005-01-06 | 554.13 |
| 2005-01-07 | 552.29 |
| 2005-01-10 | 556.20 |
| 2005-01-11 | 553.69 |
| 2005-01-12 | 555.37 |
| 2005-01-13 | 558.01 |
| 2005-01-14 | 562.14 |
| 2005-01-17 | . |
| 2005-01-18 | 566.87 |
| 2005-01-19 | 564.81 |
| 2005-01-20 | 563.34 |
| 2005-01-21 | 561.75 |
| 2005-01-24 | 565.63 |
| 2005-01-25 | 561.62 |
| 2005-01-26 | 569.80 |
| 2005-01-27 | 572.05 |
#2005-01-28| 572.57
#2005-01-31| 578.95
#2005-02-01| 583.03
#2005-02-02| 585.18
#2005-02-03| 586.81
#2005-02-04| 593.39
#2005-02-07| 591.04
#2005-02-08| 593.36
#2005-02-09| 590.69
#2005-02-10| 591.60
#2005-02-11| 592.27
#2005-02-14| 597.84
#2005-02-15| 596.04
#2005-02-16| 599.21
#2005-02-17| 596.94
#2005-02-18| 590.17
#2005-02-21| .
#2005-02-22| 576.00
#2005-02-23| 579.30
#2005-02-24| 584.34
#2005-02-25| 594.17
#2005-02-28| 590.36
#2005-03-01| 592.98
#2005-03-02| 593.23
#2005-03-03| 594.26
#2005-03-04| 603.88
#2005-03-07| 608.49
#2005-03-08| 605.81
#2005-03-09| 595.48
#2005-03-10| 599.27
#2005-03-11| 594.95
#2005-03-14| 605.02
#2005-03-15| 601.96
#2005-03-16| 596.79
#2005-03-17| 600.12
#2005-03-18| 598.58
#2005-03-21| 597.60
#2005-03-22| 587.34
#2005-03-23| 582.50
#2005-03-24| 588.22
#2005-03-25| .
#2005-03-28| 589.38
#2005-03-29| 582.57
#2005-03-30| 590.33
#2005-03-31| 596.13
#2005-04-01| 598.13
#2005-04-04| 599.47
#2005-04-05| 602.99
#2005-04-06| 601.86
#2005-04-07| 605.44
#2005-04-08| 600.96
#2005-04-11| 605.93
#2005-04-12| 611.73
#2005-04-13| 607.31
#2005-04-14| 600.98
#2005-04-15| 590.98
#2005-04-18| 593.63
#2005-04-19| 601.21
#2005-04-20| 595.50
#2005-04-21| 602.65
#2005-04-22| 605.08
#2005-04-25| 609.71
#2005-04-26| 603.17
#2005-04-27| 606.71
#2005-04-28| 602.57
#2005-04-29| 609.63
#2005-05-02| 612.33
#2005-05-03| 609.01
#2005-05-04| 611.49
#2005-05-05| 609.06
#2005-05-06| 608.73
#2005-05-09| 613.36
#2005-05-10| 610.19
#2005-05-11| 612.07
#2005-05-12| 606.02
#2005-05-13| 596.91
#2005-05-16| 600.63
#2005-05-17| 607.75
#2005-05-18| 609.50
#2005-05-19| 611.26
#2005-05-20| 611.17
#2005-05-23| 610.37
#2005-05-24| 610.77
#2005-05-25| 610.54
#2005-05-26| 612.86
#2005-05-27| 616.66
#2005-05-30| .
#2005-05-31| 618.04
#2005-06-01| 624.72
#2005-06-02| 624.36
#2005-06-03| 624.69
#2005-06-06| 625.23
#2005-06-07| 626.53
#2005-06-08| 626.65
#2005-06-09| 628.20
#2005-06-10| 630.93
#2005-06-13| 633.89
#2005-06-14| 635.98
#2005-06-15| 633.94
#2005-06-16| 634.11
#2005-06-17| 640.04
#2005-06-20| 640.81
#2005-06-21| 640.52
#2005-06-22| 645.47
#2005-06-23| 646.81
#2005-06-24| 642.22
#2005-06-27| 645.59
#2005-06-28| 652.23
#2005-06-29| 650.85
#2005-06-30| 652.06
#2005-07-01| 658.23
#2005-07-04| .
#2005-07-05| 659.75
#2005-07-06| 649.42
#2005-07-07| 654.06
#2005-07-08| 661.13
#2005-07-11| 665.91
#2005-07-12| 667.65
#2005-07-13| 668.43
#2005-07-14| 662.04
#2005-07-15| 661.69
#2005-07-18| 660.04
#2005-07-19| 662.10
#2005-07-20| 664.77
#2005-07-21| 654.12
#2005-07-22| 660.91
#2005-07-25| 659.32
#2005-07-26| 659.50
#2005-07-27| 662.29
#2005-07-28| 667.32
#2005-07-29| 667.57
#2005-08-01| 660.78
#2005-08-02| 673.76
#2005-08-03| 676.25
#2005-08-04| 670.86
#2005-08-05| 659.30
#2005-08-08| 647.20
#2005-08-09| 652.52
#2005-08-10| 653.68
#2005-08-11| 658.46
#2005-08-12| 657.05
#2005-08-15| 659.42
#2005-08-16| 649.95
#2005-08-17| 648.00
#2005-08-18| 650.11
#2005-08-19| 654.39
#2005-08-22| 659.42
#2005-08-23| 663.28
#2005-08-24| 660.95
#2005-08-25| 666.63
#2005-08-26| 663.47
#2005-08-29| 667.48
#2005-08-30| 666.95
#2005-08-31| 673.98
#2005-09-01| 682.60
#2005-09-02| 681.16
#2005-09-05| .
#2005-09-06| 688.77
#2005-09-07| 688.34
#2005-09-08| 682.87
#2005-09-09| 690.85
#2005-09-12| 689.81
#2005-09-13| 684.98
#2005-09-14| 687.20
#2005-09-15| 691.71
#2005-09-16| 697.87
#2005-09-19| 696.98
#2005-09-20| 693.63
#2005-09-21| 684.21
#2005-09-22| 679.47
#2005-09-23| 681.52
#2005-09-26| 685.31
#2005-09-27| 687.46
#2005-09-28| 693.22
#2005-09-29| 700.97
#2005-09-30| 700.02
#2005-10-03| 707.22
#2005-10-04| 696.30
#2005-10-05| 675.36
#2005-10-06| 665.82
#2005-10-07| 673.25
#2005-10-10| 662.26
#2005-10-11| 661.85
#2005-10-12| 651.27
#2005-10-13| 637.46
#2005-10-14| 643.23
#2005-10-17| 650.43
#2005-10-18| 638.36
#2005-10-19| 641.13
#2005-10-20| 625.79
#2005-10-21| 633.22
#2005-10-24| 648.26
#2005-10-25| 649.36
#2005-10-26| 642.02
#2005-10-27| 635.18
#2005-10-28| 647.67
#2005-10-31| 654.78
#2005-11-01| 642.08
#2005-11-02| 646.27
#2005-11-03| 646.60
#2005-11-04| 646.34
#2005-11-07| 643.86
#2005-11-08| 642.38
#2005-11-09| 647.71
#2005-11-10| 644.64
#2005-11-11| 639.78
#2005-11-14| 636.25
#2005-11-15| 636.36
#2005-11-16| 640.22
#2005-11-17| 649.64
#2005-11-18| 650.27
#2005-11-21| 652.41
#2005-11-22| 654.18
#2005-11-23| 659.53
#2005-11-24| .
#2005-11-25| 663.94
#2005-11-28| 660.37
#2005-11-29| 662.20
#2005-11-30| 656.28
#2005-12-01| 661.60
#2005-12-02| 661.29
#2005-12-05| 661.12
#2005-12-06| 660.87
#2005-12-07| 657.06
#2005-12-08| 662.91
#2005-12-09| 668.53
#2005-12-12| 665.17
#2005-12-13| 671.96
#2005-12-14| 679.03
#2005-12-15| 679.87
#2005-12-16| 679.52
#2005-12-19| 670.80
#2005-12-20| 672.30
#2005-12-21| 666.12
#2005-12-22| 669.66
#2005-12-23| 669.98
#2005-12-26| .
#2005-12-27| 666.14
#2005-12-28| 665.47
#2005-12-29| 664.25
#2005-12-30| 662.45
#2006-01-02| .
#2006-01-03| 675.55
#2006-01-04| 675.74
#2006-01-05| 671.52
#2006-01-06| 676.95
#2006-01-09| 674.81
#2006-01-10| 675.92
#2006-01-11| 674.44
#2006-01-12| 673.76
#2006-01-13| 678.17
#2006-01-16| .
#2006-01-17| 683.73
#2006-01-18| 684.46
#2006-01-19| 690.02
#2006-01-20| 685.54
#2006-01-23| 686.61
#2006-01-24| 691.20
#2006-01-25| 683.19
#2006-01-26| 678.45
#2006-01-27| 682.20
#2006-01-30| 678.61
#2006-01-31| 679.19
#2006-02-01| 680.42
#2006-02-02| 672.47
#2006-02-03| 668.75
#2006-02-06| 671.86
#2006-02-07| 668.72
#2006-02-08| 667.61
#2006-02-09| 669.87
#2006-02-10| 668.74
#2006-02-13| 667.98
#2006-02-14| 666.98
#2006-02-15| 668.82
#2006-02-16| 674.17
#2006-02-17| 680.77
#2006-02-20| .
#2006-02-21| 682.31
#2006-02-22| 686.64
#2006-02-23| 683.30
#2006-02-24| 685.36
#2006-02-27| 691.27
#2006-02-28| 686.33
#2006-03-01| 685.28
#2006-03-02| 684.12
#2006-03-03| 682.90
#2006-03-06| 669.59
#2006-03-07| 667.19
#2006-03-08| 667.63
#2006-03-09| 664.28
#2006-03-10| 667.74
#2006-03-13| 670.88
#2006-03-14| 677.01
#2006-03-15| 679.77
#2006-03-16| 684.09
#2006-03-17| 681.18
#2006-03-20| 673.64
#2006-03-21| 667.56
#2006-03-22| 671.78
#2006-03-23| 670.49
#2006-03-24| 670.41
#2006-03-27| 665.55
#2006-03-28| 662.88
#2006-03-29| 668.38
#2006-03-30| 663.65
#2006-03-31| 659.48
#2006-04-03| 661.59
#2006-04-04| 667.04
#2006-04-05| 672.29
#2006-04-06| 664.78
#2006-04-07| 655.96
#2006-04-10| 656.34
#2006-04-11| 650.07
#2006-04-12| 650.70
#2006-04-13| 647.69
#2006-04-14| .
#2006-04-17| 648.10
#2006-04-18| 660.29
#2006-04-19| 661.94
#2006-04-20| 665.93
#2006-04-21| 668.66
#2006-04-24| 671.63
#2006-04-25| 664.43
#2006-04-26| 660.18
#2006-04-27| 667.73
#2006-04-28| 670.24
#2006-05-01| 665.66
#2006-05-02| 675.22
#2006-05-03| 672.30
#2006-05-04| 673.79
#2006-05-05| 685.36
#2006-05-08| 681.70
#2006-05-09| 677.40
#2006-05-10| 681.85
#2006-05-11| 675.33
#2006-05-12| 669.30
#2006-05-15| 671.64
#2006-05-16| 669.06
#2006-05-17| 658.73
#2006-05-18| 658.79
#2006-05-19| 662.90
#2006-05-22| 666.62
#2006-05-23| 657.96
#2006-05-24| 660.02
#2006-05-25| 667.73
#2006-05-26| 673.99
#2006-05-29| .
#2006-05-30| 668.64
#2006-05-31| 679.30
#2006-06-01| 687.23
#2006-06-02| 694.58
#2006-06-05| 687.33
#2006-06-06| 685.74
#2006-06-07| 682.32
#2006-06-08| 685.26
#2006-06-09| 689.54
#2006-06-12| 688.39
#2006-06-13| 678.49
#2006-06-14| 675.80
#2006-06-15| 685.75
#2006-06-16| 685.55
#2006-06-19| 676.67
#2006-06-20| 677.31
#2006-06-21| 678.51
#2006-06-22| 674.87
#2006-06-23| 676.93
#2006-06-26| 680.68
#2006-06-27| 678.46
#2006-06-28| 682.33
#2006-06-29| 691.16
#2006-06-30| 693.41
#2006-07-03| 699.39
#2006-07-04| .
#2006-07-05| 695.86
#2006-07-06| 694.12
#2006-07-07| 698.59
#2006-07-10| 701.94
#2006-07-11| 706.87
#2006-07-12| 701.62
#2006-07-13| 699.21
#2006-07-14| 699.43
#2006-07-17| 700.05
#2006-07-18| 701.92
#2006-07-19| 711.30
#2006-07-20| 713.68
#2006-07-21| 714.97
#2006-07-24| 721.58
#2006-07-25| 725.26
#2006-07-26| 728.46
#2006-07-27| 724.60
#2006-07-28| 729.15
#2006-07-31| 726.77
#2006-08-01| 733.37
#2006-08-02| 733.53
#2006-08-03| 729.97
#2006-08-04| 729.83
#2006-08-07| 722.94
#2006-08-08| 727.75
#2006-08-09| 728.89
#2006-08-10| 728.79
#2006-08-11| 727.26
#2006-08-14| 729.88
#2006-08-15| 735.76
#2006-08-16| 730.67
#2006-08-17| 728.49
#2006-08-18| 735.01
#2006-08-21| 735.42
#2006-08-22| 740.39
#2006-08-23| 733.82
#2006-08-24| 735.98
#2006-08-25| 736.30
#2006-08-28| 742.03
#2006-08-29| 743.39
#2006-08-30| 739.59
#2006-08-31| 747.64
#2006-09-01| 746.87
#2006-09-04| .
#2006-09-05| 741.49
#2006-09-06| 736.88
#2006-09-07| 735.28
#2006-09-08| 735.77
#2006-09-11| 733.51
#2006-09-12| 730.19
#2006-09-13| 732.25
#2006-09-14| 729.05
#2006-09-15| 730.33
#2006-09-18| 727.85
#2006-09-19| 729.16
#2006-09-20| 728.17
#2006-09-21| 726.34
#2006-09-22| 725.12
#2006-09-25| 733.80
#2006-09-26| 733.45
#2006-09-27| 741.98
#2006-09-28| 739.88
#2006-09-29| 733.37
#2006-10-02| 737.68
#2006-10-03| 739.20
#2006-10-04| 742.88
#2006-10-05| 741.49
#2006-10-06| 737.10
#2006-10-09| 737.66
#2006-10-10| 741.54
#2006-10-11| 742.97
#2006-10-12| 745.79
#2006-10-13| 745.61
#2006-10-16| 749.13
#2006-10-17| 753.14
#2006-10-18| 759.27
#2006-10-19| 763.05
#2006-10-20| 767.34
#2006-10-23| 770.13
#2006-10-24| 770.03
#2006-10-25| 776.58
#2006-10-26| 775.22
#2006-10-27| 770.98
#2006-10-30| 771.24
#2006-10-31| 772.28
#2006-11-01| 774.36
#2006-11-02| 770.06
#2006-11-03| 767.63
#2006-11-06| 765.82
#2006-11-07| 765.06
#2006-11-08| 772.60
#2006-11-09| 772.27
#2006-11-10| 776.43
#2006-11-13| 776.59
#2006-11-14| 778.96
#2006-11-15| 777.70
#2006-11-16| 779.00
#2006-11-17| 779.73
#2006-11-20| 778.39
#2006-11-21| 779.83
#2006-11-22| 781.84
#2006-11-23| .
#2006-11-24| 783.73
#2006-11-27| 776.24
#2006-11-28| 781.59
#2006-11-29| 791.64
#2006-11-30| 792.94
#2006-12-01| 795.44
#2006-12-04| 803.42
#2006-12-05| 805.61
#2006-12-06| 802.30
#2006-12-07| 798.69
#2006-12-08| 797.38
#2006-12-11| 800.50
#2006-12-12| 803.57
#2006-12-13| 806.17
#2006-12-14| 807.99
#2006-12-15| 806.47
#2006-12-18| 800.30
#2006-12-19| 804.22
#2006-12-20| 802.10
#2006-12-21| 799.37
#2006-12-22| 798.04
#2006-12-25| .
#2006-12-26| 802.45
#2006-12-27| 805.57
#2006-12-28| 802.67
#2006-12-29| 800.38
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 802.98
#2007-01-04| 800.44
#2007-01-05| 785.70
#2007-01-08| 784.88
#2007-01-09| 786.10
#2007-01-10| 787.80
#2007-01-11| 788.35
#2007-01-12| 784.36
#2007-01-15| .
#2007-01-16| 785.80
#2007-01-17| 785.97
#2007-01-18| 783.85
#2007-01-19| 787.30
#2007-01-22| 786.52
#2007-01-23| 789.90
#2007-01-24| 795.23
#2007-01-25| 790.40
#2007-01-26| 792.09
#2007-01-29| 792.14
#2007-01-30| 795.45
#2007-01-31| 797.41
#2007-02-01| 804.10
#2007-02-02| 807.08
#2007-02-05| 814.74
#2007-02-06| 820.09
#2007-02-07| 820.81
#2007-02-08| 824.45
#2007-02-09| 825.11
#2007-02-12| 824.51
#2007-02-13| 830.42
#2007-02-14| 833.80
#2007-02-15| 829.70
#2007-02-16| 829.93
#2007-02-19| .
#2007-02-20| 833.64
#2007-02-21| 830.66
#2007-02-22| 832.17
#2007-02-23| 839.03
#2007-02-26| 856.45
#2007-02-27| 832.98
#2007-02-28| 832.79
#2007-03-01| 836.24
#2007-03-02| 824.51
#2007-03-05| 812.74
#2007-03-06| 823.65
#2007-03-07| 824.33
#2007-03-08| 826.48
#2007-03-09| 827.91
#2007-03-12| 836.68
#2007-03-13| 825.39
#2007-03-14| 829.73
#2007-03-15| 838.92
#2007-03-16| 835.01
#2007-03-19| 843.88
#2007-03-20| 854.96
#2007-03-21| 865.03
#2007-03-22| 865.31
#2007-03-23| 868.65
#2007-03-26| 872.27
#2007-03-27| 871.01
#2007-03-28| 870.81
#2007-03-29| 873.48
#2007-03-30| 868.33
#2007-04-02| 882.87
#2007-04-03| 883.51
#2007-04-04| 881.24
#2007-04-05| 884.03
#2007-04-06| .
#2007-04-09| 890.41
#2007-04-10| 893.25
#2007-04-11| 889.71
#2007-04-12| 887.73
#2007-04-13| 887.46
#2007-04-16| 893.74
#2007-04-17| 899.14
#2007-04-18| 900.58
#2007-04-19| 896.85
#2007-04-20| 905.05
#2007-04-23| 910.69
#2007-04-24| 915.47
#2007-04-25| 922.09
#2007-04-26| 916.50
#2007-04-27| 911.78
#2007-04-30| 904.13
#2007-05-01| 912.71
#2007-05-02| 917.87
#2007-05-03| 916.85
#2007-05-04| 918.64
#2007-05-07| 925.20
#2007-05-08| 920.93
#2007-05-09| 923.42
#2007-05-10| 913.77
#2007-05-11| 920.87
#2007-05-14| 923.90
#2007-05-15| 925.54
#2007-05-16| 930.52
#2007-05-17| 927.50
#2007-05-18| 932.52
#2007-05-21| 935.17
#2007-05-22| 932.60
#2007-05-23| 922.63
#2007-05-24| 898.97
#2007-05-25| 898.39
#2007-05-28| .
#2007-05-29| 904.62
#2007-05-30| 914.59
#2007-05-31| 917.10
#2007-06-01| 914.55
#2007-06-04| 912.71
#2007-06-05| 900.46
#2007-06-06| 887.98
#2007-06-07| 859.87
#2007-06-08| 868.21
#2007-06-11| 875.48
#2007-06-12| 863.77
#2007-06-13| 878.89
#2007-06-14| 882.65
#2007-06-15| 895.51
#2007-06-18| 887.29
#2007-06-19| 888.88
#2007-06-20| 868.04
#2007-06-21| 873.08
#2007-06-22| 859.12
#2007-06-25| 861.54
#2007-06-26| 859.04
#2007-06-27| 870.31
#2007-06-28| 869.51
#2007-06-29| 872.08
#2007-07-02| 888.68
#2007-07-03| 888.08
#2007-07-04| .
#2007-07-05| 886.13
#2007-07-06| 883.24
#2007-07-09| 885.77
#2007-07-10| 874.45
#2007-07-11| 878.14
#2007-07-12| 892.10
#2007-07-13| 901.91
#2007-07-16| 889.67
#2007-07-17| 889.48
#2007-07-18| 896.59
#2007-07-19| 911.74
#2007-07-20| 898.19
#2007-07-23| 903.04
#2007-07-24| 873.48
#2007-07-25| 874.63
#2007-07-26| 850.28
#2007-07-27| 835.50
#2007-07-30| 842.99
#2007-07-31| 841.11
#2007-08-01| 860.87
#2007-08-02| 867.93
#2007-08-03| 836.89
#2007-08-06| 861.76
#2007-08-07| 877.53
#2007-08-08| 886.21
#2007-08-09| 865.46
#2007-08-10| 861.37
#2007-08-13| 861.49
#2007-08-14| 845.17
#2007-08-15| 833.20
#2007-08-16| 830.78
#2007-08-17| 851.02
#2007-08-20| 850.95
#2007-08-21| 854.40
#2007-08-22| 863.81
#2007-08-23| 866.22
#2007-08-24| 873.69
#2007-08-27| 849.50
#2007-08-28| 837.65
#2007-08-29| 857.84
#2007-08-30| 851.59
#2007-08-31| 856.10
#2007-09-03| .
#2007-09-04| 870.92
#2007-09-05| 861.41
#2007-09-06| 870.36
#2007-09-07| 858.02
#2007-09-10| 858.96
#2007-09-11| 868.14
#2007-09-12| 870.61
#2007-09-13| 872.63
#2007-09-14| 875.75
#2007-09-17| 870.66
#2007-09-18| 888.48
#2007-09-19| 900.53
#2007-09-20| 893.61
#2007-09-21| 897.58
#2007-09-24| 897.74
#2007-09-25| 896.15
#2007-09-26| 902.21
#2007-09-27| 898.23
#2007-09-28| 887.71
#2007-10-01| 900.81
#2007-10-02| 898.98
#2007-10-03| 898.36
#2007-10-04| 905.17
#2007-10-05| 912.19
#2007-10-08| 909.22
#2007-10-09| 921.18
#2007-10-10| 916.03
#2007-10-11| 919.52
#2007-10-12| 923.23
#2007-10-15| 913.45
#2007-10-16| 910.45
#2007-10-17| 909.76
#2007-10-18| 909.53
#2007-10-19| 889.33
#2007-10-22| 894.00
#2007-10-23| 895.46
#2007-10-24| 899.11
#2007-10-25| 914.47
#2007-10-26| 928.02
#2007-10-29| 934.88
#2007-10-30| 934.06
#2007-10-31| 949.40
#2007-11-01| 930.50
#2007-11-02| 937.42
#2007-11-05| 945.36
#2007-11-06| 947.76
#2007-11-07| 926.47
#2007-11-08| 940.15
#2007-11-09| 929.62
#2007-11-12| 914.89
#2007-11-13| 921.30
#2007-11-14| 920.50
#2007-11-15| 919.64
#2007-11-16| 922.80
#2007-11-19| 922.34
#2007-11-20| 932.56
#2007-11-21| 921.92
#2007-11-22| .
#2007-11-23| 925.24
#2007-11-26| 918.96
#2007-11-27| 923.93
#2007-11-28| 936.67
#2007-11-29| 934.84
#2007-11-30| 938.78
#2007-12-03| 944.85
#2007-12-04| 951.38
#2007-12-05| 965.37
#2007-12-06| 965.93
#2007-12-07| 967.48
#2007-12-10| 969.09
#2007-12-11| 949.23
#2007-12-12| 951.96
#2007-12-13| 960.68
#2007-12-14| 945.92
#2007-12-17| 935.64
#2007-12-18| 946.97
#2007-12-19| 944.71
#2007-12-20| 947.26
#2007-12-21| 955.98
#2007-12-24| 957.00
#2007-12-25| .
#2007-12-26| 953.83
#2007-12-27| 947.14
#2007-12-28| 953.46
#2007-12-31| 946.40
#2008-01-01| .
#2008-01-02| 935.05
#2008-01-03| 936.71
#2008-01-04| 935.03
#2008-01-07| 951.36
#2008-01-08| 949.59
#2008-01-09| 960.01
#2008-01-10| 957.58
#2008-01-11| 949.80
#2008-01-14| 953.10
#2008-01-15| 940.63
#2008-01-16| 928.36
#2008-01-17| 895.96
#2008-01-18| 882.67
#2008-01-21| .
#2008-01-22| 856.48
#2008-01-23| 879.95
#2008-01-24| 862.23
#2008-01-25| 851.42
#2008-01-28| 862.15
#2008-01-29| 866.78
#2008-01-30| 865.00
#2008-01-31| 881.05
#2008-02-01| 894.93
#2008-02-04| 907.90
#2008-02-05| 879.61
#2008-02-06| 878.44
#2008-02-07| 875.30
#2008-02-08| 873.23
#2008-02-11| 879.59
#2008-02-12| 887.16
#2008-02-13| 889.38
#2008-02-14| 881.83
#2008-02-15| 883.83
#2008-02-18| .
#2008-02-19| 884.45
#2008-02-20| 886.32
#2008-02-21| 872.14
#2008-02-22| 880.01
#2008-02-25| 885.50
#2008-02-26| 893.33
#2008-02-27| 880.66
#2008-02-28| 877.47
#2008-02-29| 853.77
#2008-03-03| 861.35
#2008-03-04| 870.47
#2008-03-05| 872.80
#2008-03-06| 856.00
#2008-03-07| 853.03
#2008-03-10| 846.09
#2008-03-11| 868.98
#2008-03-12| 859.43
#2008-03-13| 861.72
#2008-03-14| 852.92
#2008-03-17| 846.96
#2008-03-18| 862.37
#2008-03-19| 842.25
#2008-03-20| 844.69
#2008-03-21| .
#2008-03-24| 843.86
#2008-03-25| 845.60
#2008-03-26| 849.69
#2008-03-27| 854.02
#2008-03-28| 847.46
#2008-03-31| 855.96
#2008-04-01| 874.23
#2008-04-02| 880.23
#2008-04-03| 877.00
#2008-04-04| 880.60
#2008-04-07| 882.53
#2008-04-08| 886.56
#2008-04-09| 886.77
#2008-04-10| 883.57
#2008-04-11| 881.30
#2008-04-14| 883.94
#2008-04-15| 891.76
#2008-04-16| 911.08
#2008-04-17| 910.90
#2008-04-18| 915.71
#2008-04-21| 911.40
#2008-04-22| 907.18
#2008-04-23| 913.43
#2008-04-24| 909.10
#2008-04-25| 911.58
#2008-04-28| 911.84
#2008-04-29| 904.30
#2008-04-30| 905.02
#2008-05-01| 913.23
#2008-05-02| 922.73
#2008-05-05| 914.33
#2008-05-06| 916.21
#2008-05-07| 905.74
#2008-05-08| 909.53
#2008-05-09| 911.61
#2008-05-12| 918.55
#2008-05-13| 917.63
#2008-05-14| 923.25
#2008-05-15| 923.01
#2008-05-16| 929.80
#2008-05-19| 938.48
#2008-05-20| 941.04
#2008-05-21| 941.15
#2008-05-22| 945.21
#2008-05-23| 928.62
#2008-05-26| .
#2008-05-27| 933.19
#2008-05-28| 934.50
#2008-05-29| 939.35
#2008-05-30| 938.81
#2008-06-02| 931.44
#2008-06-03| 926.80
#2008-06-04| 935.82
#2008-06-05| 946.84
#2008-06-06| 927.45
#2008-06-09| 939.13
#2008-06-10| 937.83
#2008-06-11| 931.49
#2008-06-12| 928.65
#2008-06-13| 939.80
#2008-06-16| 940.39
#2008-06-17| 943.91
#2008-06-18| 940.47
#2008-06-19| 943.90
#2008-06-20| 930.34
#2008-06-23| 938.54
#2008-06-24| 933.12
#2008-06-25| 938.25
#2008-06-26| 917.67
#2008-06-27| 910.70
#2008-06-30| 928.18
#2008-07-01| 932.64
#2008-07-02| 924.10
#2008-07-03| 914.43
#2008-07-04| .
#2008-07-07| 903.17
#2008-07-08| 905.17
#2008-07-09| 911.74
#2008-07-10| 916.66
#2008-07-11| 912.12
#2008-07-14| 903.42
#2008-07-15| 896.08
#2008-07-16| 880.99
#2008-07-17| 867.05
#2008-07-18| 872.81
#2008-07-21| 885.92
#2008-07-22| 885.62
#2008-07-23| 867.06
#2008-07-24| 859.64
#2008-07-25| 855.47
#2008-07-28| 853.65
#2008-07-29| 858.16
#2008-07-30| 872.13
#2008-07-31| 868.23
#2008-08-01| 846.06
#2008-08-04| 834.10
#2008-08-05| 842.22
#2008-08-06| 842.72
#2008-08-07| 838.57
#2008-08-08| 846.31
#2008-08-11| 853.59
#2008-08-12| 838.20
#2008-08-13| 846.74
#2008-08-14| 839.57
#2008-08-15| 843.93
#2008-08-18| 845.54
#2008-08-19| 846.79
#2008-08-20| 852.70
#2008-08-21| 860.78
#2008-08-22| 861.80
#2008-08-25| 853.65
#2008-08-26| 862.44
#2008-08-27| 870.30
#2008-08-28| 874.74
#2008-08-29| 861.01
#2008-09-01| .
#2008-09-02| 845.77
#2008-09-03| 835.36
#2008-09-04| 825.02
#2008-09-05| 811.12
#2008-09-08| 827.21
#2008-09-09| 800.33
#2008-09-10| 807.09
#2008-09-11| 814.71
#2008-09-12| 827.31
#2008-09-15| 798.55
#2008-09-16| 794.16
#2008-09-17| 755.17
#2008-09-18| 782.62
#2008-09-19| 808.38
#2008-09-22| 790.06
#2008-09-23| 780.44
#2008-09-24| 778.93
#2008-09-25| 797.39
#2008-09-26| 790.33
#2008-09-29| 746.98
#2008-09-30| 756.69
#2008-10-01| 758.57
#2008-10-02| 735.06
#2008-10-03| 726.94
#2008-10-06| 686.70
#2008-10-07| 658.85
#2008-10-08| 646.11
#2008-10-09| 604.68
#2008-10-10| 578.24
#2008-10-13| 656.08
#2008-10-14| 652.06
#2008-10-15| 598.59
#2008-10-16| 620.59
#2008-10-17| 629.19
#2008-10-20| 681.93
#2008-10-21| 658.48
#2008-10-22| 619.16
#2008-10-23| 641.11
#2008-10-24| 622.32
#2008-10-27| 598.42
#2008-10-28| 655.65
#2008-10-29| 646.30
#2008-10-30| 676.83
#2008-10-31| 671.04
#2008-11-03| 671.39
#2008-11-04| 686.35
#2008-11-05| 661.16
#2008-11-06| 634.88
#2008-11-07| 663.31
#2008-11-10| 647.41
#2008-11-11| 644.98
#2008-11-12| 624.68
#2008-11-13| 669.20
#2008-11-14| 648.89
#2008-11-17| 647.10
#2008-11-18| 647.73
#2008-11-19| 623.72
#2008-11-20| 587.19
#2008-11-21| 635.24
#2008-11-24| 650.31
#2008-11-25| 654.39
#2008-11-26| 662.37
#2008-11-27| .
#2008-11-28| 674.41
#2008-12-01| 629.22
#2008-12-02| 642.88
#2008-12-03| 654.33
#2008-12-04| 626.21
#2008-12-05| 639.98
#2008-12-08| 647.47
#2008-12-09| 637.28
#2008-12-10| 650.36
#2008-12-11| 644.47
#2008-12-12| 649.23
#2008-12-15| 638.56
#2008-12-16| 660.28
#2008-12-17| 644.64
#2008-12-18| 646.40
#2008-12-19| 646.32
#2008-12-22| 642.76
#2008-12-23| 632.98
#2008-12-24| 637.42
#2008-12-25| .
#2008-12-26| 641.62
#2008-12-29| 640.83
#2008-12-30| 651.96
#2008-12-31| 664.13
#2009-01-01| .
#2009-01-02| 680.56
#2009-01-05| 685.87
#2009-01-06| 682.80
#2009-01-07| 669.40
#2009-01-08| 673.35
#2009-01-09| 665.14
#2009-01-12| 663.25
#2009-01-13| 653.26
#2009-01-14| 642.71
#2009-01-15| 645.78
#2009-01-16| 658.25
#2009-01-19| .
#2009-01-20| 642.80
#2009-01-21| 652.30
#2009-01-22| 649.77
#2009-01-23| 651.75
#2009-01-26| 666.43
#2009-01-27| 669.41
#2009-01-28| 676.49
#2009-01-29| 671.52
#2009-01-30| 657.53
#2009-02-02| 660.98
#2009-02-03| 665.78
#2009-02-04| 671.35
#2009-02-05| 675.79
#2009-02-06| 683.70
#2009-02-09| 678.45
#2009-02-10| 659.27
#2009-02-11| 654.93
#2009-02-12| 650.43
#2009-02-13| 649.62
#2009-02-16| .
#2009-02-17| 618.29
#2009-02-18| 609.32
#2009-02-19| 610.57
#2009-02-20| 594.06
#2009-02-23| 578.39
#2009-02-24| 596.94
#2009-02-25| 592.52
#2009-02-26| 585.15
#2009-02-27| 576.66
#2009-03-02| 553.18
#2009-03-03| 534.03
#2009-03-04| 545.13
#2009-03-05| 524.74
#2009-03-06| 526.81
#2009-03-09| 515.04
#2009-03-10| 528.76
#2009-03-11| 526.23
#2009-03-12| 535.19
#2009-03-13| 542.38
#2009-03-16| 554.08
#2009-03-17| 565.78
#2009-03-18| 580.44
#2009-03-19| 588.65
#2009-03-20| 584.19
#2009-03-23| 607.58
#2009-03-24| 593.42
#2009-03-25| 593.32
#2009-03-26| 602.32
#2009-03-27| 592.30
#2009-03-30| 580.38
#2009-03-31| 589.32
#2009-04-01| 590.66
#2009-04-02| 599.12
#2009-04-03| 602.66
#2009-04-06| 596.65
#2009-04-07| 592.38
#2009-04-08| 600.56
#2009-04-09| 602.27
#2009-04-10| .
#2009-04-13| 595.01
#2009-04-14| 587.65
#2009-04-15| 595.67
#2009-04-16| 598.43
#2009-04-17| 599.62
#2009-04-20| 589.34
#2009-04-21| 592.55
#2009-04-22| 585.82
#2009-04-23| 587.01
#2009-04-24| 585.55
#2009-04-27| 590.11
#2009-04-28| 591.41
#2009-04-29| 598.96
#2009-04-30| 598.00
#2009-05-01| 611.72
#2009-05-04| 621.55
#2009-05-05| 620.15
#2009-05-06| 619.38
#2009-05-07| 622.59
#2009-05-08| 634.06
#2009-05-11| 630.27
#2009-05-12| 631.92
#2009-05-13| 615.68
#2009-05-14| 614.45
#2009-05-15| 601.00
#2009-05-18| 602.41
#2009-05-19| 612.87
#2009-05-20| 605.26
#2009-05-21| 597.97
#2009-05-22| 601.59
#2009-05-25| .
#2009-05-26| 618.49
#2009-05-27| 608.20
#2009-05-28| 619.70
#2009-05-29| 625.37
#2009-06-01| 646.50
#2009-06-02| 640.82
#2009-06-03| 628.91
#2009-06-04| 634.73
#2009-06-05| 635.51
#2009-06-08| 631.81
#2009-06-09| 629.76
#2009-06-10| 638.67
#2009-06-11| 651.70
#2009-06-12| 659.67
#2009-06-15| 645.14
#2009-06-16| 641.90
#2009-06-17| 641.08
#2009-06-18| 654.92
#2009-06-19| 648.13
#2009-06-22| 645.66
#2009-06-23| 639.65
#2009-06-24| 644.95
#2009-06-25| 655.74
#2009-06-26| 654.37
#2009-06-29| 662.91
#2009-06-30| 659.34
#2009-07-01| 668.66
#2009-07-02| 647.54
#2009-07-03| .
#2009-07-06| 652.00
#2009-07-07| 637.78
#2009-07-08| 635.79
#2009-07-09| 638.22
#2009-07-10| 635.98
#2009-07-13| 645.97
#2009-07-14| 651.72
#2009-07-15| 665.02
#2009-07-16| 666.75
#2009-07-17| 662.43
#2009-07-20| 667.69
#2009-07-21| 674.81
#2009-07-22| 671.68
#2009-07-23| 688.56
#2009-07-24| 698.61
#2009-07-27| 698.51
#2009-07-28| 688.36
#2009-07-29| 685.73
#2009-07-30| 695.21
#2009-07-31| 689.09
#2009-08-03| 695.62
#2009-08-04| 689.13
#2009-08-05| 683.48
#2009-08-06| 683.90
#2009-08-07| 689.76
#2009-08-10| 692.11
#2009-08-11| 689.22
#2009-08-12| 693.94
#2009-08-13| 693.63
#2009-08-14| 693.25
#2009-08-17| 683.49
#2009-08-18| 685.40
#2009-08-19| 690.61
#2009-08-20| 694.67
#2009-08-21| 707.38
#2009-08-24| 708.73
#2009-08-25| 705.30
#2009-08-26| 704.77
#2009-08-27| 702.88
#2009-08-28| 702.96
#2009-08-31| 694.46
#2009-09-01| 688.66
#2009-09-02| 682.79
#2009-09-03| 684.77
#2009-09-04| 688.46
#2009-09-07| .
#2009-09-08| 691.45
#2009-09-09| 691.15
#2009-09-10| 692.11
#2009-09-11| 690.27
#2009-09-14| 699.59
#2009-09-15| 705.62
#2009-09-16| 716.27
#2009-09-17| 712.84
#2009-09-18| 714.30
#2009-09-21| 710.90
#2009-09-22| 711.30
#2009-09-23| 707.46
#2009-09-24| 705.06
#2009-09-25| 702.51
#2009-09-28| 709.63
#2009-09-29| 711.24
#2009-09-30| 705.84
#2009-10-01| 693.02
#2009-10-02| 686.98
#2009-10-05| 696.76
#2009-10-06| 702.24
#2009-10-07| 701.38
#2009-10-08| 704.11
#2009-10-09| 708.38
#2009-10-12| 712.33
#2009-10-13| 708.48
#2009-10-14| 711.56
#2009-10-15| 717.46
#2009-10-16| 718.17
#2009-10-19| 727.62
#2009-10-20| 719.25
#2009-10-21| 719.26
#2009-10-22| 721.54
#2009-10-23| 710.20
#2009-10-26| 700.88
#2009-10-27| 698.46
#2009-10-28| 690.42
#2009-10-29| 697.18
#2009-10-30| 683.98
#2009-11-02| 682.41
#2009-11-03| 682.25
#2009-11-04| 686.55
#2009-11-05| 698.13
#2009-11-06| 696.27
#2009-11-09| 708.78
#2009-11-10| 711.57
#2009-11-11| 710.18
#2009-11-12| 700.86
#2009-11-13| 706.46
#2009-11-16| 716.23
#2009-11-17| 714.74
#2009-11-18| 712.28
#2009-11-19| 702.44
#2009-11-20| 703.63
#2009-11-23| 712.88
#2009-11-24| 715.38
#2009-11-25| 722.11
#2009-11-26| .
#2009-11-27| 711.07
#2009-11-30| 716.29
#2009-12-01| 728.16
#2009-12-02| 736.10
#2009-12-03| 737.22
#2009-12-04| 735.95
#2009-12-07| 741.80
#2009-12-08| 739.26
#2009-12-09| 741.40
#2009-12-10| 749.98
#2009-12-11| 761.31
#2009-12-14| 765.53
#2009-12-15| 763.60
#2009-12-16| 762.15
#2009-12-17| 757.87
#2009-12-18| 760.46
#2009-12-21| 764.13
#2009-12-22| 760.20
#2009-12-23| 761.80
#2009-12-24| 766.79
#2009-12-25| .
#2009-12-28| 767.85
#2009-12-29| 768.27
#2009-12-30| 768.16
#2009-12-31| 757.37
#2010-01-01| .
#2010-01-04| 760.90
#2010-01-05| 753.33
#2010-01-06| 757.21
#2010-01-07| 754.16
#2010-01-08| 753.98
#2010-01-11| 761.16
#2010-01-12| 757.77
#2010-01-13| 764.87
#2010-01-14| 763.67
#2010-01-15| 759.19
#2010-01-18| .
#2010-01-19| 768.71
#2010-01-20| 760.31
#2010-01-21| 750.08
#2010-01-22| 735.56
#2010-01-25| 739.65
#2010-01-26| 740.59
#2010-01-27| 736.50
#2010-01-28| 730.34
#2010-01-29| 724.80
#2010-02-01| 730.38
#2010-02-02| 736.79
#2010-02-03| 731.54
#2010-02-04| 712.99
#2010-02-05| 711.56
#2010-02-08| 704.63
#2010-02-09| 710.54
#2010-02-10| 707.88
#2010-02-11| 713.53
#2010-02-12| 711.17
#2010-02-15| .
#2010-02-16| 724.29
#2010-02-17| 723.64
#2010-02-18| 727.27
#2010-02-19| 737.02
#2010-02-22| 733.57
#2010-02-23| 727.24
#2010-02-24| 728.76
#2010-02-25| 725.81
#2010-02-26| 721.10
#2010-03-01| 730.66
#2010-03-02| 734.90
#2010-03-03| 734.35
#2010-03-04| 734.57
#2010-03-05| 742.99
#2010-03-08| 743.65
#2010-03-09| 742.06
#2010-03-10| 743.71
#2010-03-11| 745.63
#2010-03-12| 742.32
#2010-03-15| 744.70
#2010-03-16| 752.06
#2010-03-17| 754.77
#2010-03-18| 751.73
#2010-03-19| 749.34
#2010-03-22| 745.88
#2010-03-23| 749.14
#2010-03-24| 741.94
#2010-03-25| 737.26
#2010-03-26| 738.35
#2010-03-29| 747.80
#2010-03-30| 747.31
#2010-03-31| 744.69
#2010-04-01| 753.60
#2010-04-02| .
#2010-04-05| 759.00
#2010-04-06| 765.14
#2010-04-07| 758.14
#2010-04-08| 753.64
#2010-04-09| 757.62
#2010-04-12| 760.95
#2010-04-13| 757.97
#2010-04-14| 758.91
#2010-04-15| 758.25
#2010-04-16| 750.11
#2010-04-19| 751.10
#2010-04-20| 759.93
#2010-04-21| 761.35
#2010-04-22| 763.69
#2010-04-23| 770.15
#2010-04-26| 767.71
#2010-04-27| 754.64
#2010-04-28| 760.49
#2010-04-29| 762.92
#2010-04-30| 764.73
#2010-05-03| 775.03
#2010-05-04| 760.79
#2010-05-05| 754.30
#2010-05-06| 733.31
#2010-05-07| 726.48
#2010-05-10| 751.61
#2010-05-11| 753.93
#2010-05-12| 762.46
#2010-05-13| 759.08
#2010-05-14| 751.79
#2010-05-17| 751.82
#2010-05-18| 744.27
#2010-05-19| 736.28
#2010-05-20| 710.02
#2010-05-21| 714.32
#2010-05-24| 708.78
#2010-05-25| 703.12
#2010-05-26| 704.92
#2010-05-27| 720.21
#2010-05-28| 720.00
#2010-05-31| .
#2010-06-01| 704.26
#2010-06-02| 719.32
#2010-06-03| 727.21
#2010-06-04| 704.99
#2010-06-07| 706.81
#2010-06-08| 715.81
#2010-06-09| 712.40
#2010-06-10| 730.96
#2010-06-11| 730.93
#2010-06-14| 735.10
#2010-06-15| 749.62
#2010-06-16| 753.65
#2010-06-17| 758.62
#2010-06-18| 760.32
#2010-06-21| 755.60
#2010-06-22| 738.59
#2010-06-23| 729.98
#2010-06-24| 726.88
#2010-06-25| 730.54
#2010-06-28| 735.88
#2010-06-29| 719.76
#2010-06-30| 714.95
#2010-07-01| 712.47
#2010-07-02| 712.89
#2010-07-05| .
#2010-07-06| 720.86
#2010-07-07| 742.17
#2010-07-08| 748.71
#2010-07-09| 754.20
#2010-07-12| 755.71
#2010-07-13| 759.42
#2010-07-14| 759.02
#2010-07-15| 762.55
#2010-07-16| 748.67
#2010-07-19| 759.17
#2010-07-20| 766.60
#2010-07-21| 756.89
#2010-07-22| 769.74
#2010-07-23| 771.50
#2010-07-26| 778.04
#2010-07-27| 788.34
#2010-07-28| 782.57
#2010-07-29| 772.29
#2010-07-30| 768.19
#2010-08-02| 782.40
#2010-08-03| 780.31
#2010-08-04| 782.76
#2010-08-05| 783.87
#2010-08-06| 783.95
#2010-08-09| 787.37
#2010-08-10| 788.09
#2010-08-11| 772.00
#2010-08-12| 769.81
#2010-08-13| 773.94
#2010-08-16| 773.99
#2010-08-17| 781.82
#2010-08-18| 778.25
#2010-08-19| 767.10
#2010-08-20| 767.69
#2010-08-23| 771.40
#2010-08-24| 772.03
#2010-08-25| 771.83
#2010-08-26| 768.67
#2010-08-27| 782.11
#2010-08-30| 771.73
#2010-08-31| 774.29
#2010-09-01| 792.26
#2010-09-02| 791.26
#2010-09-03| 796.45
#2010-09-06| .
#2010-09-07| 791.41
#2010-09-08| 789.13
#2010-09-09| 794.98
#2010-09-10| 793.03
#2010-09-13| 797.49
#2010-09-14| 796.18
#2010-09-15| 792.41
#2010-09-16| 788.51
#2010-09-17| 787.39
#2010-09-20| 797.38
#2010-09-21| 793.27
#2010-09-22| 797.23
#2010-09-23| 789.47
#2010-09-24| 802.95
#2010-09-27| 804.28
#2010-09-28| 806.97
#2010-09-29| 805.84
#2010-09-30| 804.46
#2010-10-01| 810.20
#2010-10-04| 806.94
#2010-10-05| 816.13
#2010-10-06| 813.61
#2010-10-07| 814.44
#2010-10-08| 817.19
#2010-10-11| 817.70
#2010-10-12| 815.74
#2010-10-13| 819.26
#2010-10-14| 817.45
#2010-10-15| 819.56
#2010-10-18| 825.91
#2010-10-19| 820.06
#2010-10-20| 826.31
#2010-10-21| 822.36
#2010-10-22| 818.60
#2010-10-25| 817.30
#2010-10-26| 815.85
#2010-10-27| 812.70
#2010-10-28| 815.29
#2010-10-29| 817.25
#2010-11-01| 811.79
#2010-11-02| 821.32
#2010-11-03| 819.83
#2010-11-04| 829.02
#2010-11-05| 829.30
#2010-11-08| 825.85
#2010-11-09| 823.74
#2010-11-10| 820.42
#2010-11-11| 819.85
#2010-11-12| 812.60
#2010-11-15| 816.40
#2010-11-16| 805.21
#2010-11-17| 805.49
#2010-11-18| 810.80
#2010-11-19| 809.19
#2010-11-22| 811.79
#2010-11-23| 804.22
#2010-11-24| 809.25
#2010-11-25| .
#2010-11-26| 805.08
#2010-11-29| 802.35
#2010-11-30| 801.13
#2010-12-01| 810.68
#2010-12-02| 814.50
#2010-12-03| 816.51
#2010-12-06| 813.97
#2010-12-07| 810.08
#2010-12-08| 807.39
#2010-12-09| 809.90
#2010-12-10| 813.27
#2010-12-13| 817.67
#2010-12-14| 819.77
#2010-12-15| 813.56
#2010-12-16| 820.09
#2010-12-17| 822.03
#2010-12-20| 824.28
#2010-12-21| 825.20
#2010-12-22| 829.19
#2010-12-23| 829.62
#2010-12-24| .
#2010-12-27| 829.50
#2010-12-28| 831.71
#2010-12-29| 831.08
#2010-12-30| 829.27
#2010-12-31| 828.49
#2011-01-03| 833.50
#2011-01-04| 836.23
#2011-01-05| 832.94
#2011-01-06| 832.40
#2011-01-07| 836.48
#2011-01-10| 833.01
#2011-01-11| 835.36
#2011-01-12| 839.63
#2011-01-13| 839.05
#2011-01-14| 843.12
#2011-01-17| .
#2011-01-18| 845.22
#2011-01-19| 842.62
#2011-01-20| 845.16
#2011-01-21| 844.81
#2011-01-24| 849.77
#2011-01-25| 848.12
#2011-01-26| 847.22
#2011-01-27| 850.39
#2011-01-28| 839.22
#2011-01-31| 840.92
#2011-02-01| 851.07
#2011-02-02| 847.68
#2011-02-03| 850.31
#2011-02-04| 845.95
#2011-02-07| 851.21
#2011-02-08| 850.91
#2011-02-09| 849.13
#2011-02-10| 849.83
#2011-02-11| 849.77
#2011-02-14| 845.70
#2011-02-15| 848.04
#2011-02-16| 846.71
#2011-02-17| 849.81
#2011-02-18| 850.40
#2011-02-21| .
#2011-02-22| 846.08
#2011-02-23| 842.03
#2011-02-24| 839.95
#2011-02-25| 846.40
#2011-02-28| 854.94
#2011-03-01| 848.10
#2011-03-02| 850.49
#2011-03-03| 858.84
#2011-03-04| 854.13
#2011-03-07| 855.08
#2011-03-08| 863.32
#2011-03-09| 870.44
#2011-03-10| 856.83
#2011-03-11| 859.53
#2011-03-14| 850.77
#2011-03-15| 836.75
#2011-03-16| 825.02
#2011-03-17| 828.54
#2011-03-18| 831.56
#2011-03-21| 843.59
#2011-03-22| 844.30
#2011-03-23| 843.71
#2011-03-24| 847.55
#2011-03-25| 848.52
#2011-03-28| 844.89
#2011-03-29| 852.38
#2011-03-30| 862.46
#2011-03-31| 861.50
#2011-04-01| 868.04
#2011-04-04| 867.59
#2011-04-05| 865.54
#2011-04-06| 871.12
#2011-04-07| 866.55
#2011-04-08| 865.19
#2011-04-11| 854.42
#2011-04-12| 849.51
#2011-04-13| 852.17
#2011-04-14| 855.77
#2011-04-15| 863.93
#2011-04-18| 855.54
#2011-04-19| 856.47
#2011-04-20| 867.52
#2011-04-21| 869.51
#2011-04-22| .
#2011-04-25| 869.77
#2011-04-26| 877.47
#2011-04-27| 883.84
#2011-04-28| 890.88
#2011-04-29| 893.60
#2011-05-02| 893.70
#2011-05-03| 896.45
#2011-05-04| 893.80
#2011-05-05| 886.64
#2011-05-06| 892.92
#2011-05-09| 896.53
#2011-05-10| 907.81
#2011-05-11| 903.58
#2011-05-12| 909.73
#2011-05-13| 905.64
#2011-05-16| 904.14
#2011-05-17| 907.99
#2011-05-18| 908.29
#2011-05-19| 910.73
#2011-05-20| 910.42
#2011-05-23| 899.32
#2011-05-24| 898.04
#2011-05-25| 898.33
#2011-05-26| 898.29
#2011-05-27| 899.63
#2011-05-30| .
#2011-05-31| 906.19
#2011-06-01| 895.83
#2011-06-02| 892.62
#2011-06-03| 886.21
#2011-06-06| 881.12
#2011-06-07| 882.55
#2011-06-08| 884.53
#2011-06-09| 884.68
#2011-06-10| 879.81
#2011-06-13| 881.74
#2011-06-14| 886.88
#2011-06-15| 876.17
#2011-06-16| 881.30
#2011-06-17| 887.25
#2011-06-20| 892.02
#2011-06-21| 894.82
#2011-06-22| 889.59
#2011-06-23| 882.42
#2011-06-24| 882.98
#2011-06-27| 888.71
#2011-06-28| 894.45
#2011-06-29| 899.49
#2011-06-30| 903.05
#2011-07-01| 914.13
#2011-07-04| .
#2011-07-05| 910.06
#2011-07-06| 912.14
#2011-07-07| 916.06
#2011-07-08| 912.68
#2011-07-11| 902.06
#2011-07-12| 905.83
#2011-07-13| 905.25
#2011-07-14| 900.59
#2011-07-15| 903.16
#2011-07-18| 894.02
#2011-07-19| 902.05
#2011-07-20| 906.30
#2011-07-21| 918.82
#2011-07-22| 913.90
#2011-07-25| 915.38
#2011-07-26| 911.16
#2011-07-27| 905.92
#2011-07-28| 901.82
#2011-07-29| 893.53
#2011-08-01| 895.73
#2011-08-02| 881.56
#2011-08-03| 880.56
#2011-08-04| 851.20
#2011-08-05| 853.58
#2011-08-08| 804.23
#2011-08-09| 835.31
#2011-08-10| 819.71
#2011-08-11| 855.09
#2011-08-12| 850.87
#2011-08-15| 879.23
#2011-08-16| 875.94
#2011-08-17| 881.34
#2011-08-18| 866.40
#2011-08-19| 859.21
#2011-08-22| 857.62
#2011-08-23| 874.73
#2011-08-24| 892.67
#2011-08-25| 879.70
#2011-08-26| 880.93
#2011-08-29| 899.58
#2011-08-30| 899.99
#2011-08-31| 907.07
#2011-09-01| 902.02
#2011-09-02| 890.06
#2011-09-05| .
#2011-09-06| 883.93
#2011-09-07| 895.42
#2011-09-08| 894.67
#2011-09-09| 875.52
#2011-09-12| 881.57
#2011-09-13| 887.41
#2011-09-14| 894.65
#2011-09-15| 906.49
#2011-09-16| 913.68
#2011-09-19| 908.77
#2011-09-20| 918.34
#2011-09-21| 901.78
#2011-09-22| 882.61
#2011-09-23| 890.87
#2011-09-26| 898.95
#2011-09-27| 905.32
#2011-09-28| 893.94
#2011-09-29| 907.49
#2011-09-30| 896.73
#2011-10-03| 874.17
#2011-10-04| 872.06
#2011-10-05| 875.28
#2011-10-06| 890.56
#2011-10-07| 892.24
#2011-10-10| 910.39
#2011-10-11| 903.61
#2011-10-12| 904.38
#2011-10-13| 903.96
#2011-10-14| 912.41
#2011-10-17| 909.23
#2011-10-18| 916.94
#2011-10-19| 917.26
#2011-10-20| 920.74
#2011-10-21| 936.03
#2011-10-24| 935.32
#2011-10-25| 921.66
#2011-10-26| 928.36
#2011-10-27| 951.14
#2011-10-28| 946.13
#2011-10-31| 938.65
#2011-11-01| 917.47
#2011-11-02| 933.38
#2011-11-03| 946.44
#2011-11-04| 941.76
#2011-11-07| 946.14
#2011-11-08| 952.76
#2011-11-09| 931.11
#2011-11-10| 936.76
#2011-11-11| 949.92
#2011-11-14| 939.51
#2011-11-15| 941.62
#2011-11-16| 931.40
#2011-11-17| 925.91
#2011-11-18| 931.28
#2011-11-21| 918.27
#2011-11-22| 908.77
#2011-11-23| 894.59
#2011-11-24| .
#2011-11-25| 897.43
#2011-11-28| 911.11
#2011-11-29| 922.01
#2011-11-30| 947.30
#2011-12-01| 945.10
#2011-12-02| 936.51
#2011-12-05| 944.01
#2011-12-06| 944.94
#2011-12-07| 943.05
#2011-12-08| 929.01
#2011-12-09| 941.01
#2011-12-12| 932.12
#2011-12-13| 935.33
#2011-12-14| 926.44
#2011-12-15| 939.58
#2011-12-16| 938.10
#2011-12-19| 930.77
#2011-12-20| 951.05
#2011-12-21| 964.24
#2011-12-22| 966.37
#2011-12-23| 973.17
#2011-12-26| .
#2011-12-27| 980.43
#2011-12-28| 974.42
#2011-12-29| 982.09
#2011-12-30| 976.02
#2012-01-02| .
#2012-01-03| 963.13
#2012-01-04| 958.17
#2012-01-05| 958.72
#2012-01-06| 952.74
#2012-01-09| 954.13
#2012-01-10| 955.75
#2012-01-11| 951.65
#2012-01-12| 949.37
#2012-01-13| 947.99
#2012-01-16| .
#2012-01-17| 950.09
#2012-01-18| 950.03
#2012-01-19| 942.44
#2012-01-20| 944.42
#2012-01-23| 947.43
#2012-01-24| 940.61
#2012-01-25| 953.37
#2012-01-26| 957.32
#2012-01-27| 946.41
#2012-01-30| 942.41
#2012-01-31| 945.65
#2012-02-01| 950.24
#2012-02-02| 948.12
#2012-02-03| 951.44
#2012-02-06| 948.76
#2012-02-07| 955.29
#2012-02-08| 956.12
#2012-02-09| 954.24
#2012-02-10| 951.61
#2012-02-13| 951.15
#2012-02-14| 951.49
#2012-02-15| 947.75
#2012-02-16| 957.73
#2012-02-17| 957.77
#2012-02-20| .
#2012-02-21| 956.28
#2012-02-22| 957.27
#2012-02-23| 957.99
#2012-02-24| 961.04
#2012-02-27| 958.98
#2012-02-28| 954.30
#2012-02-29| 955.73
#2012-03-01| 957.64
#2012-03-02| 956.88
#2012-03-05| 958.03
#2012-03-06| 952.17
#2012-03-07| 953.95
#2012-03-08| 959.06
#2012-03-09| 964.14
#2012-03-12| 972.68
#2012-03-13| 975.96
#2012-03-14| 962.73
#2012-03-15| 962.43
#2012-03-16| 960.46
#2012-03-19| 956.48
#2012-03-20| 956.40
#2012-03-21| 954.68
#2012-03-22| 953.95
#2012-03-23| 955.27
#2012-03-26| 962.73
#2012-03-27| 965.81
#2012-03-28| 958.61
#2012-03-29| 961.02
#2012-03-30| 965.06
#2012-04-02| 968.86
#2012-04-03| 969.92
#2012-04-04| 964.30
#2012-04-05| 958.71
#2012-04-06| .
#2012-04-09| 952.46
#2012-04-10| 938.34
#2012-04-11| 940.26
#2012-04-12| 943.96
#2012-04-13| 940.11
#2012-04-16| 947.01
#2012-04-17| 954.85
#2012-04-18| 953.23
#2012-04-19| 949.35
#2012-04-20| 958.58
#2012-04-23| 952.32
#2012-04-24| 960.49
#2012-04-25| 965.83
#2012-04-26| 973.05
#2012-04-27| 977.33
#2012-04-30| 979.04
#2012-05-01| 983.57
#2012-05-02| 978.33
#2012-05-03| 972.54
#2012-05-04| 972.74
#2012-05-07| 971.36
#2012-05-08| 973.43
#2012-05-09| 971.98
#2012-05-10| 983.29
#2012-05-11| 983.01
#2012-05-14| 979.15
#2012-05-15| 974.15
#2012-05-16| 973.02
#2012-05-17| 966.19
#2012-05-18| 964.17
#2012-05-21| 967.47
#2012-05-22| 973.98
#2012-05-23| 967.62
#2012-05-24| 973.45
#2012-05-25| 974.93
#2012-05-28| .
#2012-05-29| 979.07
#2012-05-30| 971.37
#2012-05-31| 977.82
#2012-06-01| 974.68
#2012-06-04| 977.42
#2012-06-05| 983.82
#2012-06-06| 997.71
#2012-06-07|1001.98
#2012-06-08|1006.06
#2012-06-11|1001.14
#2012-06-12|1002.86
#2012-06-13|1001.44
#2012-06-14|1008.47
#2012-06-15|1012.20
#2012-06-18|1015.41
#2012-06-19|1015.36
#2012-06-20|1005.06
#2012-06-21| 994.42
#2012-06-22| 996.03
#2012-06-25| 993.17
#2012-06-26| 996.49
#2012-06-27|1007.38
#2012-06-28|1010.17
#2012-06-29|1016.32
#2012-07-02|1023.50
#2012-07-03|1023.73
#2012-07-04| .
#2012-07-05|1019.59
#2012-07-06|1016.84
#2012-07-09|1014.22
#2012-07-10|1016.18
#2012-07-11|1020.91
#2012-07-12|1021.16
#2012-07-13|1032.92
#2012-07-16|1031.00
#2012-07-17|1033.92
#2012-07-18|1038.94
#2012-07-19|1040.77
#2012-07-20|1042.54
#2012-07-23|1035.25
#2012-07-24|1025.46
#2012-07-25|1023.15
#2012-07-26|1038.95
#2012-07-27|1050.50
#2012-07-30|1054.65
#2012-07-31|1045.81
#2012-08-01|1039.00
#2012-08-02|1031.60
#2012-08-03|1043.42
#2012-08-06|1041.51
#2012-08-07|1034.78
#2012-08-08|1034.45
#2012-08-09|1035.40
#2012-08-10|1039.04
#2012-08-13|1035.95
#2012-08-14|1037.19
#2012-08-15|1034.20
#2012-08-16|1032.22
#2012-08-17|1031.34
#2012-08-20|1032.19
#2012-08-21|1026.62
#2012-08-22|1023.75
#2012-08-23|1014.25
#2012-08-24|1018.54
#2012-08-27|1020.26
#2012-08-28|1018.04
#2012-08-29|1016.15
#2012-08-30|1011.21
#2012-08-31|1010.05
#2012-09-03| .
#2012-09-04|1014.47
#2012-09-05|1010.58
#2012-09-06|1023.54
#2012-09-07|1020.58
#2012-09-10|1019.39
#2012-09-11|1017.58
#2012-09-12|1012.90
#2012-09-13|1025.51
#2012-09-14|1019.74
#2012-09-17|1014.00
#2012-09-18|1010.95
#2012-09-19|1012.89
#2012-09-20|1015.37
#2012-09-21|1016.80
#2012-09-24|1025.92
#2012-09-25|1022.95
#2012-09-26|1024.77
#2012-09-27|1021.43
#2012-09-28|1025.91
#2012-10-01|1022.25
#2012-10-02|1026.00
#2012-10-03|1030.49
#2012-10-04|1037.19
#2012-10-05|1036.04
#2012-10-08|1036.40
#2012-10-09|1034.72
#2012-10-10|1031.47
#2012-10-11|1032.00
#2012-10-12|1025.84
#2012-10-15|1031.70
#2012-10-16|1035.77
#2012-10-17|1048.65
#2012-10-18|1051.11
#2012-10-19|1043.17
#2012-10-22|1039.09
#2012-10-23|1030.03
#2012-10-24|1024.29
#2012-10-25|1028.53
#2012-10-26|1028.66
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1036.42
#2012-11-01|1029.38
#2012-11-02|1021.67
#2012-11-05|1009.25
#2012-11-06|1010.93
#2012-11-07| 989.24
#2012-11-08| 986.52
#2012-11-09| 980.65
#2012-11-12| 972.98
#2012-11-13| 975.83
#2012-11-14| 967.75
#2012-11-15| 959.88
#2012-11-16| 970.96
#2012-11-19| 973.50
#2012-11-20| 971.69
#2012-11-21| 969.48
#2012-11-22| .
#2012-11-23| 968.92
#2012-11-26| 979.50
#2012-11-27| 981.28
#2012-11-28| 985.65
#2012-11-29| 991.21
#2012-11-30|1000.00
#2012-12-03| 994.91
#2012-12-04| 990.46
#2012-12-05|1003.70
#2012-12-06|1002.97
#2012-12-07|1003.27
#2012-12-10|1004.45
#2012-12-11|1007.00
#2012-12-12|1005.72
#2012-12-13|1001.91
#2012-12-14| 998.59
#2012-12-17|1013.27
#2012-12-18|1020.27
#2012-12-19|1012.96
#2012-12-20|1016.49
#2012-12-21|1011.31
#2012-12-24|1008.52
#2012-12-25|1008.52
#2012-12-26| 999.68
#2012-12-27| 998.13
#2012-12-28| 989.36
#2012-12-31|1003.04
#2013-01-01|1003.04
#2013-01-02|1022.23
#2013-01-03|1022.18
#2013-01-04|1027.51
#2013-01-07|1016.69
#2013-01-08|1014.27
#2013-01-09|1013.13
#2013-01-10|1017.70
#2013-01-11|1019.25
#2013-01-14|1018.55
#2013-01-15|1021.72
#2013-01-16|1016.52
#2013-01-17|1020.78
#2013-01-18|1027.62
#2013-01-21|1027.91
#2013-01-22|1036.90
#2013-01-23|1033.85
#2013-01-24|1036.96
#2013-01-25|1040.79
#2013-01-28|1040.44
#2013-01-29|1049.10
#2013-01-30|1049.18
#2013-01-31|1052.12
#2013-02-01|1055.50
#2013-02-04|1048.36
#2013-02-05|1051.61
#2013-02-06|1055.45
#2013-02-07|1057.55
#2013-02-08|1057.24
#2013-02-11|1058.81
#2013-02-12|1063.60
#2013-02-13|1063.73
#2013-02-14|1056.03
#2013-02-15|1057.67
#2013-02-18|1057.39
#2013-02-19|1067.58
#2013-02-20|1063.69
#2013-02-21|1059.14
#2013-02-22|1069.55
#2013-02-25|1057.23
#2013-02-26|1061.15
#2013-02-27|1070.58
#2013-02-28|1073.23
#2013-03-01|1075.37
#2013-03-04|1084.58
#2013-03-05|1090.96
#2013-03-06|1090.66
#2013-03-07|1086.73
#2013-03-08|1090.31
#2013-03-11|1094.04
#2013-03-12|1089.91
#2013-03-13|1092.49
#2013-03-14|1094.79
#2013-03-15|1100.47
#2013-03-18|1094.09
#2013-03-19|1096.33
#2013-03-20|1104.22
#2013-03-21|1099.91
#2013-03-22|1102.59
#2013-03-25|1100.27
#2013-03-26|1111.42
#2013-03-27|1115.71
#2013-03-28|1129.16
#2013-03-29|1129.16
#2013-04-01|1125.82
#2013-04-02|1130.03
#2013-04-03|1125.25
#2013-04-04|1134.10
#2013-04-05|1137.32
#2013-04-08|1146.87
#2013-04-09|1144.42
#2013-04-10|1153.92
#2013-04-11|1157.35
#2013-04-12|1159.33
#2013-04-15|1139.98
#2013-04-16|1154.36
#2013-04-17|1146.27
#2013-04-18|1150.95
#2013-04-19|1166.83
#2013-04-22|1166.12
#2013-04-23|1169.39
#2013-04-24|1173.25
#2013-04-25|1175.16
#2013-04-26|1175.22
#2013-04-29|1185.33
#2013-04-30|1191.50
#2013-05-01|1178.06
#2013-05-02|1177.01
#2013-05-03|1177.15
#2013-05-06|1163.36
#2013-05-07|1173.40
#2013-05-08|1165.72
#2013-05-09|1149.08
#2013-05-10|1152.11
#2013-05-13|1147.70
#2013-05-14|1154.85
#2013-05-15|1164.67
#2013-05-16|1156.50
#2013-05-17|1167.60
#2013-05-20|1163.70
#2013-05-21|1165.50
#2013-05-22|1146.64
#2013-05-23|1137.84
#2013-05-24|1127.56
#2013-05-27|1127.80
#2013-05-28|1117.49
#2013-05-29|1099.78
#2013-05-30|1105.11
#2013-05-31|1097.53
#2013-06-03|1100.49
#2013-06-04|1094.35
#2013-06-05|1084.39
#2013-06-06|1096.74
#2013-06-07|1105.51
#2013-06-10|1104.57
#2013-06-11|1097.45
#2013-06-12|1089.75
#2013-06-13|1107.85
#2013-06-14|1109.85
#2013-06-17|1113.14
#2013-06-18|1120.87
#2013-06-19|1096.85
#2013-06-20|1063.84
#2013-06-21|1075.15
#2013-06-24|1073.35
#2013-06-25|1086.61
#2013-06-26|1099.11
#2013-06-27|1102.46
#2013-06-28|1106.88
#2013-07-01|1094.74
#2013-07-02|1094.36
#2013-07-03|1092.31
#2013-07-04|1092.90
#2013-07-05|1088.88
#2013-07-08|1105.33
#2013-07-09|1113.42
#2013-07-10|1117.64
#2013-07-11|1135.43
#2013-07-12|1138.66
#2013-07-15|1156.03
#2013-07-16|1150.21
#2013-07-17|1149.34
#2013-07-18|1159.41
#2013-07-19|1158.88
#2013-07-22|1158.64
#2013-07-23|1161.89
#2013-07-24|1145.35
#2013-07-25|1154.39
#2013-07-26|1158.04
#2013-07-29|1160.26
#2013-07-30|1162.01
#2013-07-31|1155.67
#2013-08-01|1165.30
#2013-08-02|1163.38
#2013-08-05|1156.48
#2013-08-06|1149.41
#2013-08-07|1153.31
#2013-08-08|1156.39
#2013-08-09|1149.53
#2013-08-12|1145.33
#2013-08-13|1138.53
#2013-08-14|1131.07
#2013-08-15|1115.86
#2013-08-16|1104.66
#2013-08-19|1095.18
#2013-08-20|1103.81
#2013-08-21|1091.81
#2013-08-22|1098.22
#2013-08-23|1105.82
#2013-08-26|1097.77
#2013-08-27|1096.39
#2013-08-28|1100.15
#2013-08-29|1094.93
#2013-08-30|1093.54
#2013-09-02|1093.58
#2013-09-03|1081.40
#2013-09-04|1081.94
#2013-09-05|1077.94
#2013-09-06|1084.09
#2013-09-09|1088.72
#2013-09-10|1096.63
#2013-09-11|1087.81
#2013-09-12|1084.65
#2013-09-13|1092.18
#2013-09-16|1094.61
#2013-09-17|1100.60
#2013-09-18|1130.44
#2013-09-19|1128.05
#2013-09-20|1113.41
#2013-09-23|1125.83
#2013-09-24|1125.64
#2013-09-25|1119.01
#2013-09-26|1119.44
#2013-09-27|1112.27
#2013-09-30|1111.82
#2013-10-01|1116.52
#2013-10-02|1117.17
#2013-10-03|1103.11
#2013-10-04|1105.30
#2013-10-07|1099.62
#2013-10-08|1104.68
#2013-10-09|1108.03
#2013-10-10|1124.99
#2013-10-11|1131.48
#2013-10-14|1125.67
#2013-10-15|1110.34
#2013-10-16|1121.46
#2013-10-17|1139.45
#2013-10-18|1144.24
#2013-10-21|1142.81
#2013-10-22|1156.63
#2013-10-23|1155.58
#2013-10-24|1153.53
#2013-10-25|1167.31
#2013-10-28|1164.47
#2013-10-29|1166.66
#2013-10-30|1159.76
#2013-10-31|1154.99
#2013-11-01|1160.91
#2013-11-04|1164.51
#2013-11-05|1156.80
#2013-11-06|1170.56
#2013-11-07|1157.72
#2013-11-08|1156.00
#2013-11-11|1156.45
#2013-11-12|1146.85
#2013-11-13|1151.96
#2013-11-14|1159.72
#2013-11-15|1165.83
#2013-11-18|1164.43
#2013-11-19|1156.88
#2013-11-20|1144.63
#2013-11-21|1147.87
#2013-11-22|1148.13
#2013-11-25|1144.21
#2013-11-26|1135.06
#2013-11-27|1131.70
#2013-11-28|1131.55
#2013-11-29|1130.89
#2013-12-02|1126.50
#2013-12-03|1131.95
#2013-12-04|1134.11
#2013-12-05|1127.36
#2013-12-06|1141.41
#2013-12-09|1135.76
#2013-12-10|1124.30
#2013-12-11|1114.86
#2013-12-12|1117.76
#2013-12-13|1117.22
#2013-12-16|1123.56
#2013-12-17|1122.62
#2013-12-18|1136.64
#2013-12-19|1129.21
#2013-12-20|1139.93
#2013-12-23|1137.90
#2013-12-24|1141.55
#2013-12-25|1141.55
#2013-12-26|1137.77
#2013-12-27|1140.82
#2013-12-30|1143.68
#2013-12-31|1147.03
#2014-01-01|1147.03
#2014-01-02|1130.08
#2014-01-03|1127.66
#2014-01-06|1127.88
#2014-01-07|1137.73
#2014-01-08|1131.46
#2014-01-09|1136.00
#2014-01-10|1150.59
#2014-01-13|1140.13
#2014-01-14|1141.11
#2014-01-15|1138.94
#2014-01-16|1146.41
#2014-01-17|1146.25
#2014-01-20|1146.36
#2014-01-21|1158.48
#2014-01-22|1159.37
#2014-01-23|1155.90
#2014-01-24|1143.90
#2014-01-27|1144.65
#2014-01-28|1149.14
#2014-01-29|1148.25
#2014-01-30|1166.97
#2014-01-31|1174.65
#2014-02-03|1163.13
#2014-02-04|1159.19
#2014-02-05|1152.89
#2014-02-06|1162.23
#2014-02-07|1169.92
#2014-02-10|1176.54
#2014-02-11|1186.93
#2014-02-12|1188.09
#2014-02-13|1201.77
#2014-02-14|1208.91
#2014-02-17|1208.95
#2014-02-18|1213.21
#2014-02-19|1205.94
#2014-02-20|1215.61
#2014-02-21|1216.59
#2014-02-24|1213.29
#2014-02-25|1211.39
#2014-02-26|1207.55
#2014-02-27|1204.84
#2014-02-28|1212.62
#2014-03-03|1201.72
#2014-03-04|1212.70
#2014-03-05|1205.30
#2014-03-06|1199.81
#2014-03-07|1201.49
#2014-03-10|1199.92
#2014-03-11|1195.21
#2014-03-12|1208.75
#2014-03-13|1218.97
#2014-03-14|1225.64
#2014-03-17|1233.37
#2014-03-18|1233.21
#2014-03-19|1215.91
#2014-03-20|1215.00
#2014-03-21|1222.92
#2014-03-24|1224.89
#2014-03-25|1229.57
#2014-03-26|1224.88
#2014-03-27|1235.63
#2014-03-28|1237.57
#2014-03-31|1250.91
#2014-04-01|1245.08
#2014-04-02|1243.63
#2014-04-03|1246.53
#2014-04-04|1251.96
#2014-04-07|1247.48
#2014-04-08|1264.49
#2014-04-09|1262.69
#2014-04-10|1257.44
#2014-04-11|1255.19
#2014-04-14|1262.76
#2014-04-15|1277.79
#2014-04-16|1287.71
#2014-04-17|1276.04
#2014-04-18|1275.84
#2014-04-21|1275.27
#2014-04-22|1275.97
#2014-04-23|1277.01
#2014-04-24|1283.83
#2014-04-25|1295.28
#2014-04-28|1302.08
#2014-04-29|1297.41
#2014-04-30|1300.33
#2014-05-01|1304.61
#2014-05-02|1283.04
#2014-05-05|1292.36
#2014-05-06|1286.60
#2014-05-07|1306.38
#2014-05-08|1293.50
#2014-05-09|1278.81
#2014-05-12|1270.71
#2014-05-13|1272.24
#2014-05-14|1278.62
#2014-05-15|1273.90
#2014-05-16|1277.20
#2014-05-19|1260.62
#2014-05-20|1260.79
#2014-05-21|1262.00
#2014-05-22|1272.04
#2014-05-23|1271.10
#2014-05-26|1271.12
#2014-05-27|1279.42
#2014-05-28|1286.06
#2014-05-29|1287.25
#2014-05-30|1295.25
#2014-06-02|1295.70
#2014-06-03|1298.00
#2014-06-04|1298.76
#2014-06-05|1310.34
#2014-06-06|1307.32
#2014-06-09|1300.55
#2014-06-10|1296.23
#2014-06-11|1282.62
#2014-06-12|1286.05
#2014-06-13|1293.28
#2014-06-16|1302.84
#2014-06-17|1301.12
#2014-06-18|1324.99
#2014-06-19|1334.44
#2014-06-20|1328.77
#2014-06-23|1326.99
#2014-06-24|1328.96
#2014-06-25|1336.41
#2014-06-26|1338.96
#2014-06-27|1344.29
#2014-06-30|1354.70
#2014-07-01|1343.96
#2014-07-02|1320.89
#2014-07-03|1308.79
#2014-07-04|1308.70
#2014-07-07|1311.32
#2014-07-08|1319.03
#2014-07-09|1318.11
#2014-07-10|1323.91
#2014-07-11|1315.27
#2014-07-14|1301.93
#2014-07-15|1305.85
#2014-07-16|1310.37
#2014-07-17|1297.60
#2014-07-18|1311.40
#2014-07-21|1308.61
#2014-07-22|1308.29
#2014-07-23|1307.72
#2014-07-24|1311.39
#2014-07-25|1300.47
#2014-07-28|1317.06
#2014-07-29|1305.69
#2014-07-30|1286.40
#2014-07-31|1265.43
#2014-08-01|1268.65
#2014-08-04|1262.57
#2014-08-05|1248.54
#2014-08-06|1235.24
#2014-08-07|1246.08
#2014-08-08|1268.57
#2014-08-11|1266.05
#2014-08-12|1266.20
#2014-08-13|1272.06
#2014-08-14|1283.74
#2014-08-15|1289.23
#2014-08-18|1288.37
#2014-08-19|1303.21
#2014-08-20|1306.20
#2014-08-21|1308.98
#2014-08-22|1305.58
#2014-08-25|1312.58
#2014-08-26|1301.02
#2014-08-27|1314.14
#2014-08-28|1322.49
#2014-08-29|1331.21
#2014-09-01|1331.08
#2014-09-02|1320.73
#2014-09-03|1328.21
#2014-09-04|1327.55
#2014-09-05|1341.15
#2014-09-08|1333.42
#2014-09-09|1318.53
#2014-09-10|1312.98
#2014-09-11|1322.85
#2014-09-12|1298.86
#2014-09-15|1301.22
#2014-09-16|1315.91
#2014-09-17|1312.63
#2014-09-18|1305.05
#2014-09-19|1312.85
#2014-09-22|1301.74
#2014-09-23|1295.30
#2014-09-24|1290.42
#2014-09-25|1281.38
#2014-09-26|1284.59
#2014-09-29|1290.26
#2014-09-30|1291.15
#2014-10-01|1295.20
#2014-10-02|1294.03
#2014-10-03|1301.84
#2014-10-06|1302.35
#2014-10-07|1299.99
#2014-10-08|1324.71
#2014-10-09|1300.77
#2014-10-10|1305.65
#2014-10-13|1302.34
#2014-10-14|1311.61
#2014-10-15|1296.65
#2014-10-16|1302.21
#2014-10-17|1310.44
#2014-10-20|1328.79
#2014-10-21|1337.51
#2014-10-22|1342.51
#2014-10-23|1347.92
#2014-10-24|1359.72
#2014-10-27|1356.47
#2014-10-28|1368.59
#2014-10-29|1361.61
#2014-10-30|1386.35
#2014-10-31|1387.09
#2014-11-03|1394.63
#2014-11-04|1384.23
#2014-11-05|1412.34
#2014-11-06|1392.09
#2014-11-07|1407.58
#2014-11-10|1413.39
#2014-11-11|1409.21
#2014-11-12|1387.86
#2014-11-13|1375.13
#2014-11-14|1369.14
#2014-11-17|1384.89
#2014-11-18|1389.45
#2014-11-19|1389.01
#2014-11-20|1388.40
#2014-11-21|1394.22
#2014-11-24|1382.47
#2014-11-25|1381.99
#2014-11-26|1389.24
#2014-11-27|1387.68
#2014-11-28|1394.67
#2014-12-01|1392.13
#2014-12-02|1402.30
#2014-12-03|1401.27
#2014-12-04|1400.05
#2014-12-05|1390.09
#2014-12-08|1394.50
#2014-12-09|1403.91
#2014-12-10|1381.13
#2014-12-11|1394.01
#2014-12-12|1377.73
#2014-12-15|1364.73
#2014-12-16|1363.64
#2014-12-17|1391.62
#2014-12-18|1419.66
#2014-12-19|1421.31
#2014-12-22|1425.02
#2014-12-23|1431.42
#2014-12-24|1453.59
#2014-12-25|1453.59
#2014-12-26|1469.20
#2014-12-29|1489.27
#2014-12-30|1460.36
#2014-12-31|1435.66
#2015-01-01|1435.66
#2015-01-02|1443.49
#2015-01-05|1420.41
#2015-01-06|1417.79
#2015-01-07|1430.53
#2015-01-08|1442.36
#2015-01-09|1431.76
#2015-01-12|1426.21
#2015-01-13|1430.06
#2015-01-14|1443.74
#2015-01-15|1451.69
#2015-01-16|1465.53
#2015-01-19|1465.66
#2015-01-20|1466.53
#2015-01-21|1479.38
#2015-01-22|1475.90
#2015-01-23|1479.60
#2015-01-26|1480.15
#2015-01-27|1481.87
#2015-01-28|1466.11
#2015-01-29|1483.32
#2015-01-30|1452.70
#2015-02-02|1461.70
#2015-02-03|1470.77
#2015-02-04|1451.63
#2015-02-05|1467.46
#2015-02-06|1410.88
#2015-02-09|1398.64
#2015-02-10|1423.98
#2015-02-11|1395.58
#2015-02-12|1393.36
#2015-02-13|1375.76
#2015-02-16|1375.59
#2015-02-17|1373.46
#2015-02-18|1403.28
#2015-02-19|1388.87
#2015-02-20|1390.53
#2015-02-23|1398.37
#2015-02-24|1404.83
#2015-02-25|1386.94
#2015-02-26|1376.67
#2015-02-27|1376.73
#2015-03-02|1352.69
#2015-03-03|1361.87
#2015-03-04|1353.26
#2015-03-05|1362.90
#2015-03-06|1325.49
#2015-03-09|1325.83
#2015-03-10|1322.96
#2015-03-11|1314.75
#2015-03-12|1338.92
#2015-03-13|1325.18
#2015-03-16|1345.64
#2015-03-17|1346.32
#2015-03-18|1381.39
#2015-03-19|1366.96
#2015-03-20|1381.73
#2015-03-23|1383.68
#2015-03-24|1370.08
#2015-03-25|1355.43
#2015-03-26|1344.80
#2015-03-27|1351.65
#2015-03-30|1368.46
#2015-03-31|1368.04
#2015-04-01|1368.58
#2015-04-02|1374.11
#2015-04-03|1374.64
#2015-04-06|1391.64
#2015-04-07|1378.10
#2015-04-08|1373.59
#2015-04-09|1367.95
#2015-04-10|1378.05
#2015-04-13|1364.70
#2015-04-14|1373.57
#2015-04-15|1378.41
#2015-04-16|1371.89
#2015-04-17|1366.89
#2015-04-20|1385.54
#2015-04-21|1372.42
#2015-04-22|1376.34
#2015-04-23|1385.11
#2015-04-24|1397.26
#2015-04-27|1381.88
#2015-04-28|1392.00
#2015-04-29|1387.27
#2015-04-30|1367.44
#2015-05-01|1373.13
#2015-05-04|1381.93
#2015-05-05|1353.03
#2015-05-06|1344.46
#2015-05-07|1347.84
#2015-05-08|1358.63
#2015-05-11|1350.32
#2015-05-12|1347.14
#2015-05-13|1337.13
#2015-05-14|1351.64
#2015-05-15|1366.67
#2015-05-18|1371.04
#2015-05-19|1370.34
#2015-05-20|1372.19
#2015-05-21|1372.13
#2015-05-22|1368.34
#2015-05-25|1368.09
#2015-05-26|1356.38
#2015-05-27|1362.97
#2015-05-28|1365.38
#2015-05-29|1363.16
#2015-06-01|1363.74
#2015-06-02|1347.82
#2015-06-03|1330.99
#2015-06-04|1324.36
#2015-06-05|1308.61
#2015-06-08|1301.42
#2015-06-09|1300.58
#2015-06-10|1307.08
#2015-06-11|1314.35
#2015-06-12|1302.13
#2015-06-15|1299.14
#2015-06-16|1304.51
#2015-06-17|1314.72
#2015-06-18|1332.55
#2015-06-19|1320.49
#2015-06-22|1321.63
#2015-06-23|1307.16
#2015-06-24|1297.37
#2015-06-25|1287.88
#2015-06-26|1293.65
#2015-06-29|1283.18
#2015-06-30|1280.26
#2015-07-01|1284.56
#2015-07-02|1302.18
#2015-07-03|1302.46
#2015-07-06|1303.39
#2015-07-07|1333.22
#2015-07-08|1324.57
#2015-07-09|1309.58
#2015-07-10|1318.48
#2015-07-13|1320.95
#2015-07-14|1320.98
#2015-07-15|1323.56
#2015-07-16|1342.49
#2015-07-17|1328.38
#2015-07-20|1319.88
#2015-07-21|1307.98
#2015-07-22|1311.18
#2015-07-23|1293.93
#2015-07-24|1292.05
#2015-07-27|1306.37
#2015-07-28|1314.38
#2015-07-29|1320.76
#2015-07-30|1326.60
#2015-07-31|1339.83
#2015-08-03|1342.11
#2015-08-04|1320.69
#2015-08-05|1323.52
#2015-08-06|1327.77
#2015-08-07|1340.28
#2015-08-10|1339.89
#2015-08-11|1345.42
#2015-08-12|1370.10
#2015-08-13|1367.62
#2015-08-14|1378.61
#2015-08-17|1385.23
#2015-08-18|1379.43
#2015-08-19|1382.13
#2015-08-20|1370.06
#2015-08-21|1352.39
#2015-08-24|1301.31
#2015-08-25|1266.27
#2015-08-26|1289.19
#2015-08-27|1310.00
#2015-08-28|1310.18
#2015-08-31|1291.09
#2015-09-01|1256.72
#2015-09-02|1255.81
#2015-09-03|1263.33
#2015-09-04|1244.97
#2015-09-07|1244.79
#2015-09-08|1270.54
#2015-09-09|1255.11
#2015-09-10|1251.59
#2015-09-11|1258.60
#2015-09-14|1260.62
#2015-09-15|1268.98
#2015-09-16|1283.35
#2015-09-17|1299.84
#2015-09-18|1290.69
#2015-09-21|1295.91
#2015-09-22|1279.80
#2015-09-23|1281.23
#2015-09-24|1289.72
#2015-09-25|1303.20
#2015-09-28|1294.43
#2015-09-29|1293.69
#2015-09-30|1317.88
#2015-10-01|1304.92
#2015-10-02|1323.13
#2015-10-05|1344.43
#2015-10-06|1333.77
#2015-10-07|1332.84
#2015-10-08|1349.42
#2015-10-09|1345.34
#2015-10-12|1356.34
#2015-10-13|1352.22
#2015-10-14|1350.76
#2015-10-15|1371.21
#2015-10-16|1374.12
#2015-10-19|1374.28
#2015-10-20|1378.61
#2015-10-21|1372.72
#2015-10-22|1388.49
#2015-10-23|1363.93
#2015-10-26|1361.29
#2015-10-27|1354.27
#2015-10-28|1343.00
#2015-10-29|1334.74
#2015-10-30|1341.65
#2015-11-02|1343.40
#2015-11-03|1347.82
#2015-11-04|1353.88
#2015-11-05|1341.64
#2015-11-06|1293.52
#2015-11-09|1295.93
#2015-11-10|1308.16
#2015-11-11|1317.52
#2015-11-12|1300.96
#2015-11-13|1296.10
#2015-11-16|1319.67
#2015-11-17|1295.88
#2015-11-18|1306.70
#2015-11-19|1318.97
#2015-11-20|1324.59
#2015-11-23|1314.08
#2015-11-24|1311.72
#2015-11-25|1305.10
#2015-11-26|1305.24
#2015-11-27|1307.92
#2015-11-30|1310.93
#2015-12-01|1321.68
#2015-12-02|1293.10
#2015-12-03|1280.08
#2015-12-04|1296.14
#2015-12-07|1295.11
#2015-12-08|1292.80
#2015-12-09|1293.02
#2015-12-10|1273.19
#2015-12-11|1266.51
#2015-12-14|1270.41
#2015-12-15|1283.81
#2015-12-16|1317.12
#2015-12-17|1318.41
#2015-12-18|1305.56
#2015-12-21|1306.52
#2015-12-22|1317.78
#2015-12-23|1339.85
#2015-12-24|1339.35
#2015-12-25|1339.35
#2015-12-28|1343.07
#2015-12-29|1349.93
#2015-12-30|1346.82
#2015-12-31|1332.86
#2016-01-01|1332.86
#2016-01-04|1327.90
#2016-01-05|1337.62
#2016-01-06|1334.32
#2016-01-07|1322.08
#2016-01-08|1323.48
#2016-01-11|1329.90
#2016-01-12|1322.02
#2016-01-13|1318.99
#2016-01-14|1341.39
#2016-01-15|1325.65
#2016-01-18|1324.59
#2016-01-19|1343.11
#2016-01-20|1314.44
#2016-01-21|1317.15
#2016-01-22|1346.56
#2016-01-25|1330.16
#2016-01-26|1343.60
#2016-01-27|1345.99
#2016-01-28|1370.49
#2016-01-29|1400.14
#2016-02-01|1413.62
#2016-02-02|1418.29
#2016-02-03|1438.04
#2016-02-04|1432.21
#2016-02-05|1434.47
#2016-02-08|1428.74
#2016-02-09|1431.30
#2016-02-10|1429.48
#2016-02-11|1404.09
#2016-02-12|1400.80
#2016-02-15|1401.13
#2016-02-16|1410.41
#2016-02-17|1411.34
#2016-02-18|1432.95
#2016-02-19|1422.97
#2016-02-22|1438.61
#2016-02-23|1438.27
#2016-02-24|1445.89
#2016-02-25|1459.77
#2016-02-26|1421.33
#2016-02-29|1426.03
#2016-03-01|1423.80
#2016-03-02|1434.52
#2016-03-03|1443.02
#2016-03-04|1458.61
#2016-03-07|1467.78
#2016-03-08|1479.21
#2016-03-09|1487.91
#2016-03-10|1489.15
#2016-03-11|1494.64
#2016-03-14|1494.59
#2016-03-15|1497.28
#2016-03-16|1511.95
#2016-03-17|1530.54
#2016-03-18|1520.19
#2016-03-21|1517.49
#2016-03-22|1514.68
#2016-03-23|1518.45
#2016-03-24|1523.10
#2016-03-25|1523.10
#2016-03-28|1518.93
#2016-03-29|1542.59
#2016-03-30|1541.05
#2016-03-31|1548.57
#2016-04-01|1553.40
#2016-04-04|1546.39
#2016-04-05|1517.29
#2016-04-06|1516.68
#2016-04-07|1516.07
#2016-04-08|1525.23
#2016-04-11|1519.43
#2016-04-12|1531.14
#2016-04-13|1523.66
#2016-04-14|1520.40
#2016-04-15|1530.15
#2016-04-18|1536.54
#2016-04-19|1542.08
#2016-04-20|1506.71
#2016-04-21|1475.65
#2016-04-22|1488.82
#2016-04-25|1491.23
#2016-04-26|1495.68
#2016-04-27|1516.40
#2016-04-28|1516.71
#2016-04-29|1524.58
#2016-05-02|1536.49
#2016-05-03|1534.07
#2016-05-04|1551.95
#2016-05-05|1546.75
#2016-05-06|1537.62
#2016-05-09|1544.52
#2016-05-10|1548.48
#2016-05-11|1552.97
#2016-05-12|1561.27
#2016-05-13|1554.71
#2016-05-16|1558.75
#2016-05-17|1531.41
#2016-05-18|1503.76
#2016-05-19|1516.46
#2016-05-20|1521.71
#2016-05-23|1508.01
#2016-05-24|1525.95
#2016-05-25|1521.33
#2016-05-26|1537.83
#2016-05-27|1542.33
#2016-05-30|1541.91
#2016-05-31|1550.10
#2016-06-01|1557.44
#2016-06-02|1557.46
#2016-06-03|1583.85
#2016-06-06|1583.80
#2016-06-07|1583.97
#2016-06-08|1594.97
#2016-06-09|1607.89
#2016-06-10|1601.40
#2016-06-13|1598.72
#2016-06-14|1605.97
#2016-06-15|1593.57
#2016-06-16|1602.63
#2016-06-17|1607.97
#2016-06-20|1603.48
#2016-06-21|1607.56
#2016-06-22|1598.87
#2016-06-23|1605.76
#2016-06-24|1605.50
#2016-06-27|1621.75
#2016-06-28|1629.80
#2016-06-29|1637.55
#2016-06-30|1672.18
#2016-07-01|1671.60
#2016-07-04|1672.89
#2016-07-05|1683.11
#2016-07-06|1686.57
#2016-07-07|1657.93
#2016-07-08|1671.68
#2016-07-11|1671.33
#2016-07-12|1653.39
#2016-07-13|1664.58
#2016-07-14|1654.35
#2016-07-15|1658.57
#2016-07-18|1660.89
#2016-07-19|1657.32
#2016-07-20|1650.33
#2016-07-21|1657.91
#2016-07-22|1677.00
#2016-07-25|1673.36
#2016-07-26|1660.56
#2016-07-27|1641.02
#2016-07-28|1646.97
#2016-07-29|1658.69
#2016-08-01|1656.76
#2016-08-02|1648.17
#2016-08-03|1640.76
#2016-08-04|1639.16
#2016-08-05|1618.76
#2016-08-08|1617.34
#2016-08-09|1615.32
#2016-08-10|1615.95
#2016-08-11|1619.92
#2016-08-12|1621.80
#2016-08-15|1599.86
#2016-08-16|1580.81
#2016-08-17|1602.27
#2016-08-18|1622.80
#2016-08-19|1603.91
#2016-08-22|1608.28
#2016-08-23|1602.31
#2016-08-24|1600.13
#2016-08-25|1601.53
#2016-08-26|1571.38
#2016-08-29|1582.15
#2016-08-30|1566.16
#2016-08-31|1569.77
#2016-09-01|1564.06
#2016-09-02|1584.93
#2016-09-05|1585.54
#2016-09-06|1602.22
#2016-09-07|1603.27
#2016-09-08|1609.51
#2016-09-09|1549.94
#2016-09-12|1573.39
#2016-09-13|1549.56
#2016-09-14|1555.13
#2016-09-15|1567.34
#2016-09-16|1580.13
#2016-09-19|1596.35
#2016-09-20|1594.16
#2016-09-21|1627.17
#2016-09-22|1639.93
#2016-09-23|1635.08
#2016-09-26|1630.70
#2016-09-27|1611.93
#2016-09-28|1610.09
#2016-09-29|1589.76
#2016-09-30|1578.91
#2016-10-03|1559.27
#2016-10-04|1525.76
#2016-10-05|1521.48
#2016-10-06|1521.18
#2016-10-07|1518.37
#2016-10-10|1532.53
#2016-10-11|1513.66
#2016-10-12|1528.47
#2016-10-13|1546.78
#2016-10-14|1540.80
#2016-10-17|1548.49
#2016-10-18|1560.99
#2016-10-19|1560.93
#2016-10-20|1558.34
#2016-10-21|1549.67
#2016-10-24|1555.13
#2016-10-25|1561.30
#2016-10-26|1564.71
#2016-10-27|1557.47
#2016-10-28|1561.73
#2016-10-31|1589.78
#2016-11-01|1562.81
#2016-11-02|1540.25
#2016-11-03|1544.72
#2016-11-04|1540.25
#2016-11-07|1568.09
#2016-11-08|1579.80
#2016-11-09|1529.26
#2016-11-10|1492.29
#2016-11-11|1487.45
#2016-11-14|1484.70
#2016-11-15|1509.87
#2016-11-16|1501.26
#2016-11-17|1502.80
#2016-11-18|1498.98
#2016-11-21|1517.23
#2016-11-22|1522.93
#2016-11-23|1509.34
#2016-11-24|1509.41
#2016-11-25|1529.68
#2016-11-28|1556.61
#2016-11-29|1560.91
#2016-11-30|1516.86
#2016-12-01|1504.65
#2016-12-02|1516.68
#2016-12-05|1521.28
#2016-12-06|1518.53
#2016-12-07|1538.01
#2016-12-08|1544.67
#2016-12-09|1558.68
#2016-12-12|1572.56
#2016-12-13|1589.04
#2016-12-14|1558.46
#2016-12-15|1565.75
#2016-12-16|1584.45
#2016-12-19|1589.92
#2016-12-20|1590.82
#2016-12-21|1585.70
#2016-12-22|1590.68
#2016-12-23|1590.47
#2016-12-26|1590.47
#2016-12-27|1591.26
#2016-12-28|1576.59
#2016-12-29|1596.53
#2016-12-30|1588.92
#2017-01-02|1588.92
#2017-01-03|1584.47
#2017-01-04|1592.42
#2017-01-05|1593.84
#2017-01-06|1597.22
#2017-01-09|1576.55
#2017-01-10|1573.45
#2017-01-11|1587.58
#2017-01-12|1590.85
#2017-01-13|1589.58
#2017-01-16|1589.58
#2017-01-17|1606.36
#2017-01-18|1603.54
#2017-01-19|1587.76
#2017-01-20|1590.45
#2017-01-23|1582.57
#2017-01-24|1586.76
#2017-01-25|1587.54
#2017-01-26|1587.88
#2017-01-27|1586.13
#2017-01-30|1584.00
#2017-01-31|1609.89
#2017-02-01|1583.39
#2017-02-02|1599.60
#2017-02-03|1604.35
#2017-02-06|1598.76
#2017-02-07|1601.38
#2017-02-08|1615.57
#2017-02-09|1604.72
#2017-02-10|1616.00
#2017-02-13|1622.19
#2017-02-14|1611.22
#2017-02-15|1607.24
#2017-02-16|1623.43
#2017-02-17|1623.94
#2017-02-20|1624.10
#2017-02-21|1639.44
#2017-02-22|1643.88
#2017-02-23|1660.82
#2017-02-24|1680.42
#2017-02-27|1672.64
#2017-02-28|1684.83
#2017-03-01|1673.35
#2017-03-02|1683.93
#2017-03-03|1678.22
#2017-03-06|1675.50
#2017-03-07|1675.84
#2017-03-08|1650.81
#2017-03-09|1646.47
#2017-03-10|1659.80
#2017-03-13|1663.74
#2017-03-14|1660.72
#2017-03-15|1688.04
#2017-03-16|1673.22
#2017-03-17|1682.04
#2017-03-20|1670.70
#2017-03-21|1691.85
#2017-03-22|1698.09
#2017-03-23|1695.50
#2017-03-24|1701.96
#2017-03-27|1696.63
#2017-03-28|1697.98
#2017-03-29|1692.97
#2017-03-30|1683.66
#2017-03-31|1687.94
#2017-04-03|1686.52
#2017-04-04|1692.83
#2017-04-05|1701.20
#2017-04-06|1700.13
#2017-04-07|1692.55
#2017-04-10|1695.61
#2017-04-11|1696.41
#2017-04-12|1707.81
#2017-04-13|1700.23
#2017-04-14|1700.23
#2017-04-17|1709.08
#2017-04-18|1709.83
#2017-04-19|1697.59
#2017-04-20|1691.83
#2017-04-21|1699.87
#2017-04-24|1708.06
#2017-04-25|1706.30
#2017-04-26|1702.74
#2017-04-27|1704.95
#2017-04-28|1697.42
#2017-05-01|1687.28
#2017-05-02|1689.84
#2017-05-03|1682.65
#2017-05-04|1686.62
#2017-05-05|1697.97
#2017-05-08|1698.31
#2017-05-09|1683.06
#2017-05-10|1688.79
#2017-05-11|1690.81
#2017-05-12|1697.99
#2017-05-15|1705.22
#2017-05-16|1692.23
#2017-05-17|1695.64
#2017-05-18|1700.39
#2017-05-19|1709.26
#2017-05-22|1723.24
#2017-05-23|1728.22
#2017-05-24|1739.98
#2017-05-25|1752.43
#2017-05-26|1750.86
#2017-05-29|1750.89
#2017-05-30|1754.75
#2017-05-31|1762.88
#2017-06-01|1776.83
#2017-06-02|1779.90
#2017-06-05|1771.66
#2017-06-06|1769.71
#2017-06-07|1773.92
#2017-06-08|1761.19
#2017-06-09|1763.45
#2017-06-12|1759.45
#2017-06-13|1765.93
#2017-06-14|1774.76
#2017-06-15|1782.71
#2017-06-16|1792.87
#2017-06-19|1786.20
#2017-06-20|1783.38
#2017-06-21|1772.39
#2017-06-22|1766.69
#2017-06-23|1763.20
#2017-06-26|1776.09
#2017-06-27|1756.61
#2017-06-28|1745.73
#2017-06-29|1731.91
#2017-06-30|1730.00
#2017-07-03|1722.67
#2017-07-04|1722.92
#2017-07-05|1714.98
#2017-07-06|1712.63
#2017-07-07|1715.81
#2017-07-10|1712.14
#2017-07-11|1710.37
#2017-07-12|1725.36
#2017-07-13|1719.90
#2017-07-14|1729.96
#2017-07-17|1736.07
#2017-07-18|1740.91
#2017-07-19|1750.82
#2017-07-20|1764.15
#2017-07-21|1776.65
#2017-07-24|1761.88
#2017-07-25|1756.37
#2017-07-26|1768.49
#2017-07-27|1773.13
#2017-07-28|1771.56
#2017-07-31|1775.99
#2017-08-01|1785.49
#2017-08-02|1790.11
#2017-08-03|1794.52
#2017-08-04|1790.17
#2017-08-07|1792.58
#2017-08-08|1798.32
#2017-08-09|1789.97
#2017-08-10|1792.28
#2017-08-11|1782.69
#2017-08-14|1793.42
#2017-08-15|1798.37
#2017-08-16|1804.95
#2017-08-17|1793.05
#2017-08-18|1803.80
#2017-08-21|1808.92
#2017-08-22|1816.20
#2017-08-23|1822.50
#2017-08-24|1822.65
#2017-08-25|1827.49
#2017-08-28|1829.60
#2017-08-29|1826.74
#2017-08-30|1820.31
#2017-08-31|1823.03
#2017-09-01|1821.17
#2017-09-04|1820.78
#2017-09-05|1825.54
#2017-09-06|1819.35
#2017-09-07|1833.56
#2017-09-08|1840.75
#2017-09-11|1856.02
#2017-09-12|1826.78
#2017-09-13|1817.30
#2017-09-14|1832.68
#2017-09-15|1832.70
#2017-09-18|1817.98
#2017-09-19|1813.50
#2017-09-20|1802.71
#2017-09-21|1800.00
#2017-09-22|1788.53
#2017-09-25|1803.67
#2017-09-26|1800.56
#2017-09-27|1781.80
#2017-09-28|1787.68
#2017-09-29|1784.13
#2017-10-02|1789.95
#2017-10-03|1784.53
#2017-10-04|1800.40
#2017-10-05|1798.97
#2017-10-06|1796.97
#2017-10-09|1798.83
#2017-10-10|1815.34
#2017-10-11|1823.37
#2017-10-12|1832.64
#2017-10-13|1821.41
#2017-10-16|1818.14
#2017-10-17|1827.88
#2017-10-18|1826.62
#2017-10-19|1843.25
#2017-10-20|1843.22
#2017-10-23|1843.09
#2017-10-24|1843.21
#2017-10-25|1833.95
#2017-10-26|1834.48
#2017-10-27|1846.43
#2017-10-30|1845.81
#2017-10-31|1848.10
#2017-11-01|1838.18
#2017-11-02|1844.15
#2017-11-03|1851.43
#2017-11-06|1847.00
#2017-11-07|1866.22
#2017-11-08|1866.81
#2017-11-09|1868.16
#2017-11-10|1859.69
#2017-11-13|1877.51
#2017-11-14|1897.90
#2017-11-15|1881.07
#2017-11-16|1878.65
#2017-11-17|1867.18
#2017-11-20|1862.36
#2017-11-21|1867.20
#2017-11-22|1869.16
#2017-11-23|1869.33
#2017-11-24|1872.67
#2017-11-27|1878.48
#2017-11-28|1886.27
#2017-11-29|1886.33
#2017-11-30|1896.24
#2017-12-01|1890.84
#2017-12-04|1881.33
#2017-12-05|1859.92
#2017-12-06|1865.44
#2017-12-07|1868.29
#2017-12-08|1873.79
#2017-12-11|1882.99
#2017-12-12|1852.52
#2017-12-13|1856.63
#2017-12-14|1851.74
#2017-12-15|1859.28
#2017-12-18|1841.42
#2017-12-19|1810.67
#2017-12-20|1799.61
#2017-12-21|1783.66
#2017-12-22|1786.00
#2017-12-25|1786.00
#2017-12-26|1777.29
#2017-12-27|1785.67
#2017-12-28|1796.61
#2017-12-29|1797.12
#2018-01-01|1797.12
#2018-01-02|1784.11
#2018-01-03|1771.13
#2018-01-04|1758.63
#2018-01-05|1759.01
#2018-01-08|1773.30
#2018-01-09|1755.24
#2018-01-10|1734.93
#2018-01-11|1730.77
#2018-01-12|1722.14
#2018-01-15|1723.37
#2018-01-16|1718.60
#2018-01-17|1729.58
#2018-01-18|1718.72
#2018-01-19|1715.99
#2018-01-22|1719.07
#2018-01-23|1734.37
#2018-01-24|1726.68
#2018-01-25|1749.57
#2018-01-26|1749.56
#2018-01-29|1728.18
#2018-01-30|1727.85
#2018-01-31|1745.90
#2018-02-01|1720.91
#2018-02-02|1704.68
#2018-02-05|1673.01
#2018-02-06|1651.95
#2018-02-07|1646.03
#2018-02-08|1623.94
#2018-02-09|1657.13
#2018-02-12|1669.30
#2018-02-13|1673.70
#2018-02-14|1658.20
#2018-02-15|1692.64
#2018-02-16|1706.94
#2018-02-19|1706.60
#2018-02-20|1687.10
#2018-02-21|1666.48
#2018-02-22|1673.08
#2018-02-23|1715.78
#2018-02-26|1711.10
#2018-02-27|1683.82
#2018-02-28|1671.23
#2018-03-01|1671.03
#2018-03-02|1667.65
#2018-03-05|1696.68
#2018-03-06|1677.65
#2018-03-07|1667.51
#2018-03-08|1678.10
#2018-03-09|1684.76
#2018-03-12|1692.67
#2018-03-13|1693.70
#2018-03-14|1706.86
#2018-03-15|1704.49
#2018-03-16|1720.92
#2018-03-19|1709.24
#2018-03-20|1703.70
#2018-03-21|1701.84
#2018-03-22|1706.37
#2018-03-23|1684.02
#2018-03-26|1700.17
#2018-03-27|1721.96
#2018-03-28|1721.88
#2018-03-29|1730.70
#2018-03-30|1730.70
#2018-04-02|1715.88
#2018-04-03|1723.42
#2018-04-04|1726.36
#2018-04-05|1740.75
#2018-04-06|1728.57
#2018-04-09|1731.99
#2018-04-10|1724.52
#2018-04-11|1723.55
#2018-04-12|1702.96
#2018-04-13|1714.05
#2018-04-16|1738.65
#2018-04-17|1755.76
#2018-04-18|1750.18
#2018-04-19|1747.61
#2018-04-20|1733.06
#2018-04-23|1736.08
#2018-04-24|1744.04
#2018-04-25|1743.43
#2018-04-26|1761.63
#2018-04-27|1777.52
#2018-04-30|1773.13
#2018-05-01|1769.18
#2018-05-02|1770.04
#2018-05-03|1771.18
#2018-05-04|1782.18
#2018-05-07|1775.50
#2018-05-08|1736.13
#2018-05-09|1727.48
#2018-05-10|1748.71
#2018-05-11|1752.47
#2018-05-14|1746.95
#2018-05-15|1732.62
#2018-05-16|1720.06
#2018-05-17|1708.78
#2018-05-18|1707.72
#2018-05-21|1716.91
#2018-05-22|1723.32
#2018-05-23|1736.59
#2018-05-24|1748.33
#2018-05-25|1752.54
#2018-05-28|1752.33
#2018-05-29|1755.14
#2018-05-30|1772.51
#2018-05-31|1772.30
#2018-06-01|1749.93
#2018-06-04|1738.71
#2018-06-05|1726.88
#2018-06-06|1696.32
#2018-06-07|1703.91
#2018-06-08|1703.99
#2018-06-11|1697.12
#2018-06-12|1716.12
#2018-06-13|1712.49
#2018-06-14|1730.54
#2018-06-15|1739.40
#2018-06-18|1746.55
#2018-06-19|1763.08
#2018-06-20|1765.49
#2018-06-21|1769.88
#2018-06-22|1781.99
#2018-06-25|1804.17
#2018-06-26|1804.77
#2018-06-27|1813.50
#2018-06-28|1812.46
#2018-06-29|1814.81
#2018-07-02|1826.73
#2018-07-03|1831.06
#2018-07-04|1830.94
#2018-07-05|1843.90
#2018-07-06|1859.17
#2018-07-09|1807.31
#2018-07-10|1823.64
#2018-07-11|1835.19
#2018-07-12|1837.68
#2018-07-13|1838.28
#2018-07-16|1835.08
#2018-07-17|1832.21
#2018-07-18|1824.19
#2018-07-19|1840.95
#2018-07-20|1829.04
#2018-07-23|1818.93
#2018-07-24|1823.69
#2018-07-25|1827.66
#2018-07-26|1847.05
#2018-07-27|1836.84
#2018-07-30|1828.94
#2018-07-31|1848.53
#2018-08-01|1832.57
#2018-08-02|1841.81
#2018-08-03|1858.12
#2018-08-06|1863.02
#2018-08-07|1858.98
#2018-08-08|1850.79
#2018-08-09|1858.48
#2018-08-10|1848.51
#2018-08-13|1849.04
#2018-08-14|1856.52
#2018-08-15|1864.98
#2018-08-16|1887.03
#2018-08-17|1895.96
#2018-08-20|1890.44
#2018-08-21|1878.78
#2018-08-22|1867.30
#2018-08-23|1865.00
#2018-08-24|1871.41
#2018-08-27|1861.10
#2018-08-28|1856.91
#2018-08-29|1866.91
#2018-08-30|1869.67
#2018-08-31|1861.52
#2018-09-03|1861.16
#2018-09-04|1867.19
#2018-09-05|1888.05
#2018-09-06|1896.11
#2018-09-07|1877.40
#2018-09-10|1885.90
#2018-09-11|1881.94
#2018-09-12|1882.60
#2018-09-13|1897.18
#2018-09-14|1890.01
#2018-09-17|1896.86
#2018-09-18|1895.72
#2018-09-19|1859.86
#2018-09-20|1863.47
#2018-09-21|1871.49
#2018-09-24|1857.05
#2018-09-25|1835.89
#2018-09-26|1817.35
#2018-09-27|1833.17
#2018-09-28|1859.50
#2018-10-01|1855.15
#2018-10-02|1877.20
#2018-10-03|1856.68
#2018-10-04|1862.74
#2018-10-05|1888.57
#2018-10-08|1902.05
#2018-10-09|1908.69
#2018-10-10|1896.40
#2018-10-11|1858.32
#2018-10-12|1858.43
#2018-10-15|1864.90
#2018-10-16|1888.57
#2018-10-17|1885.05
#2018-10-18|1885.44
#2018-10-19|1912.59
#2018-10-22|1902.50
#2018-10-23|1891.41
#2018-10-24|1929.43
#2018-10-25|1901.73
#2018-10-26|1870.70
#2018-10-29|1890.90
#2018-10-30|1895.43
#2018-10-31|1876.14
#2018-11-01|1870.13
#2018-11-02|1862.45
#2018-11-05|1890.78
#2018-11-06|1905.10
#2018-11-07|1926.84
#2018-11-08|1921.31
#2018-11-09|1923.52
#2018-11-12|1923.91
#2018-11-13|1930.37
#2018-11-14|1912.11
#2018-11-15|1902.55
#2018-11-16|1927.64
#2018-11-19|1935.96
#2018-11-20|1924.26
#2018-11-21|1900.17
#2018-11-22|1900.56
#2018-11-23|1902.56
#2018-11-26|1911.73
#2018-11-27|1924.18
#2018-11-28|1923.00
#2018-11-29|1921.09
#2018-11-30|1948.59
#2018-12-03|1967.20
#2018-12-04|1967.52
#2018-12-05|1966.32
#2018-12-06|1967.95
#2018-12-07|1976.35
#2018-12-10|1979.66
#2018-12-11|1985.66
#2018-12-12|1977.45
#2018-12-13|1994.26
#2018-12-14|1986.26
#2018-12-17|1924.95
#2018-12-18|1912.05
#2018-12-19|1907.32
#2018-12-20|1908.22
#2018-12-21|1891.81
#2018-12-24|1811.41
#2018-12-25|1811.41
#2018-12-26|1838.01
#2018-12-27|1855.56
#2018-12-28|1858.10
#2018-12-31|1864.51
#2019-01-01|1864.51
#2019-01-02|1832.48
#2019-01-03|1834.86
#2019-01-04|1862.19
#2019-01-07|1851.48
#2019-01-08|1875.97
#2019-01-09|1866.14
#2019-01-10|1892.35
#2019-01-11|1884.17
#2019-01-14|1846.21
#2019-01-15|1869.59
#2019-01-16|1876.23
#2019-01-17|1885.53
#2019-01-18|1889.99
#2019-01-21|1889.14
#2019-01-22|1891.07
#2019-01-23|1909.58
#2019-01-24|1926.63
#2019-01-25|1902.69
#2019-01-28|1895.00
#2019-01-29|1902.14
#2019-01-30|1915.48
#2019-01-31|1952.97
#2019-02-01|1947.32
#2019-02-04|1951.65
#2019-02-05|1956.22
#2019-02-06|1951.84
#2019-02-07|1974.94
#2019-02-08|1984.52
#2019-02-11|1981.43
#2019-02-12|1986.38
#2019-02-13|1982.52
#2019-02-14|1979.35
#2019-02-15|1987.59
#2019-02-18|1988.06
#2019-02-19|2000.96
#2019-02-20|2010.35
#2019-02-21|2025.70
#2019-02-22|2037.29
#2019-02-25|2024.75
#2019-02-26|2021.72
#2019-02-27|2026.29
#2019-02-28|2034.68
#2019-03-01|2039.77
#2019-03-04|2043.97
#2019-03-05|2039.24
#2019-03-06|2038.30
#2019-03-07|2044.98
#2019-03-08|2051.39
#2019-03-11|2066.28
#2019-03-12|2079.78
#2019-03-13|2082.88
#2019-03-14|2080.10
#2019-03-15|2089.64
#2019-03-18|2082.92
#2019-03-19|2059.73
#2019-03-20|2064.85
#2019-03-21|2086.80
#2019-03-22|2098.73
#2019-03-25|2102.12
#2019-03-26|2116.21
#2019-03-27|2103.42
#2019-03-28|2080.25
#2019-03-29|2091.26
#2019-04-01|2078.06
#2019-04-02|2077.75
#2019-04-03|2077.10
#2019-04-04|2069.71
#2019-04-05|2089.64
#2019-04-08|2075.15
#2019-04-09|2078.61
#2019-04-10|2072.98
#2019-04-11|2083.17
#2019-04-12|2092.98
#2019-04-15|2092.83
#2019-04-16|2066.30
#2019-04-17|2061.84
#2019-04-18|2062.91
#2019-04-19|2062.91
#2019-04-22|2060.69
#2019-04-23|2068.48
#2019-04-24|2078.46
#2019-04-25|2086.22
#2019-04-26|2090.49
#2019-04-29|2078.90
#2019-04-30|2111.13
#2019-05-01|2090.83
#2019-05-02|2085.21
#2019-05-03|2100.01
#2019-05-06|2088.58
#2019-05-07|2082.12
#2019-05-08|2054.90
#2019-05-09|2053.91
#2019-05-10|2087.40
#2019-05-13|2108.26
#2019-05-14|2093.79
#2019-05-15|2091.96
#2019-05-16|2105.87
#2019-05-17|2115.53
#2019-05-20|2118.33
#2019-05-21|2121.31
#2019-05-22|2137.21
#2019-05-23|2149.67
#2019-05-24|2146.51
#2019-05-27|2146.84
#2019-05-28|2115.89
#2019-05-29|2088.09
#2019-05-30|2083.43
#2019-05-31|2095.71
#2019-06-03|2118.08
#2019-06-04|2120.17
#2019-06-05|2162.13
#2019-06-06|2173.62
#2019-06-07|2160.79
#2019-06-10|2148.36
#2019-06-11|2134.98
#2019-06-12|2161.81
#2019-06-13|2165.06
#2019-06-14|2183.95
#2019-06-17|2176.04
#2019-06-18|2171.22
#2019-06-19|2189.13
#2019-06-20|2202.51
#2019-06-21|2211.43
#2019-06-24|2210.38
#2019-06-25|2198.38
#2019-06-26|2152.81
#2019-06-27|2155.41
#2019-06-28|2168.59
#2019-07-01|2162.42
#2019-07-02|2187.32
#2019-07-03|2205.18
#2019-07-04|2205.42
#2019-07-05|2202.35
#2019-07-08|2204.23
#2019-07-09|2205.15
#2019-07-10|2211.61
#2019-07-11|2212.24
#2019-07-12|2199.13
#2019-07-15|2204.88
#2019-07-16|2194.00
#2019-07-17|2202.69
#2019-07-18|2218.00
#2019-07-19|2187.26
#2019-07-22|2182.46
#2019-07-23|2171.00
#2019-07-24|2173.39
#2019-07-25|2167.29
#2019-07-26|2175.76
#2019-07-29|2186.65
#2019-07-30|2173.21
#2019-07-31|2163.70
#2019-08-01|2183.02
#2019-08-02|2183.76
#2019-08-05|2151.39
#2019-08-06|2176.22
#2019-08-07|2182.10
#2019-08-08|2206.84
#2019-08-09|2204.95
#2019-08-12|2201.78
#2019-08-13|2204.68
#2019-08-14|2185.51
#2019-08-15|2212.24
#2019-08-16|2225.14
#2019-08-19|2240.55
#2019-08-20|2236.01
#2019-08-21|2250.22
#2019-08-22|2250.59
#2019-08-23|2226.13
#2019-08-26|2251.08
#2019-08-27|2253.50
#2019-08-28|2250.28
#2019-08-29|2265.60
#2019-08-30|2269.00
#2019-09-02|2268.73
#2019-09-03|2305.21
#2019-09-04|2309.11
#2019-09-05|2287.07
#2019-09-06|2279.44
#2019-09-09|2265.92
#2019-09-10|2266.74
#2019-09-11|2289.27
#2019-09-12|2293.53
#2019-09-13|2282.73
#2019-09-16|2284.63
#2019-09-17|2302.76
#2019-09-18|2313.07
#2019-09-19|2321.91
#2019-09-20|2329.64
#2019-09-23|2332.63
#2019-09-24|2354.81
#2019-09-25|2356.11
#2019-09-26|2365.41
#2019-09-27|2357.94
#2019-09-30|2359.18
#2019-10-01|2351.27
#2019-10-02|2322.14
#2019-10-03|2328.66
#2019-10-04|2362.47
#2019-10-07|2353.70
#2019-10-08|2331.12
#2019-10-09|2341.26
#2019-10-10|2339.73
#2019-10-11|2334.00
#2019-10-14|2318.44
#2019-10-15|2310.26
#2019-10-16|2314.57
#2019-10-17|2320.98
#2019-10-18|2329.11
#2019-10-21|2338.26
#2019-10-22|2346.31
#2019-10-23|2353.89
#2019-10-24|2360.78
#2019-10-25|2337.49
#2019-10-28|2309.08
#2019-10-29|2311.97
#2019-10-30|2331.26
#2019-10-31|2341.39
#2019-11-01|2337.14
#2019-11-04|2307.40
#2019-11-05|2284.58
#2019-11-06|2290.70
#2019-11-07|2262.57
#2019-11-08|2252.96
#2019-11-11|2238.22
#2019-11-12|2241.38
#2019-11-13|2272.75
#2019-11-14|2282.01
#2019-11-15|2289.46
#2019-11-18|2293.78
#2019-11-19|2289.22
#2019-11-20|2301.51
#2019-11-21|2293.26
#2019-11-22|2294.99
#2019-11-25|2287.25
#2019-11-26|2295.87
#2019-11-27|2300.98
#2019-11-28|2301.34
#2019-11-29|2297.20
#2019-12-02|2280.63
#2019-12-03|2290.54
#2019-12-04|2305.77
#2019-12-05|2308.55
#2019-12-06|2304.28
#2019-12-09|2295.59
#2019-12-10|2295.73
#2019-12-11|2303.31
#2019-12-12|2293.09
#2019-12-13|2310.22
#2019-12-16|2340.55
#2019-12-17|2344.83
#2019-12-18|2354.30
#2019-12-19|2353.60
#2019-12-20|2370.11
#2019-12-23|2347.34
#2019-12-24|2349.49
#2019-12-25|2349.49
#2019-12-26|2353.16
#2019-12-27|2359.95
#2019-12-30|2360.35
#2019-12-31|2372.09
#2020-01-01|2372.09
#2020-01-02|2340.88
#2020-01-03|2344.29
#2020-01-06|2348.09
#2020-01-07|2343.23
#2020-01-08|2342.40
#2020-01-09|2353.28
#2020-01-10|2359.95
#2020-01-13|2376.08
#2020-01-14|2381.57
#2020-01-15|2413.43
#2020-01-16|2429.53
#2020-01-17|2447.83
#2020-01-20|2448.14
#2020-01-21|2467.09
#2020-01-22|2473.78
#2020-01-23|2495.12
#2020-01-24|2501.05
#2020-01-27|2493.18
#2020-01-28|2501.67
#2020-01-29|2508.46
#2020-01-30|2528.79
#2020-01-31|2516.86
#2020-02-03|2527.35
#2020-02-04|2503.17
#2020-02-05|2514.43
#2020-02-06|2515.24
#2020-02-07|2510.35
#2020-02-10|2519.34
#2020-02-11|2529.72
#2020-02-12|2532.32
#2020-02-13|2559.73
#2020-02-14|2578.06
#2020-02-17|2578.28
#2020-02-18|2597.78
#2020-02-19|2573.85
#2020-02-20|2580.90
#2020-02-21|2577.34
#2020-02-24|2547.43
#2020-02-25|2492.87
#2020-02-26|2467.80
#2020-02-27|2359.48
#2020-02-28|2275.68
#2020-03-02|2403.69
#2020-03-03|2380.68
#2020-03-04|2510.25
#2020-03-05|2471.71
#2020-03-06|2454.67
#2020-03-09|2311.64
#2020-03-10|2332.50
#2020-03-11|2211.58
#2020-03-12|1981.03
#2020-03-13|2097.14
#2020-03-16|1860.90
#2020-03-17|2097.27
#2020-03-18|1993.10
#2020-03-19|1907.23
#2020-03-20|1755.35
#2020-03-23|1652.14
#2020-03-24|1830.49
#2020-03-25|1889.25
#2020-03-26|2044.03
#2020-03-27|2046.41
#2020-03-30|2123.10
#2020-03-31|2049.33
#2020-04-01|1924.57
#2020-04-02|1982.61
#2020-04-03|1915.24
#2020-04-06|2065.27
#2020-04-07|2042.23
#2020-04-08|2147.37
#2020-04-09|2244.01
#2020-04-10|2244.01
#2020-04-13|2172.34
#2020-04-14|2234.62
#2020-04-15|2154.26
#2020-04-16|2155.61
#2020-04-17|2226.61
#2020-04-20|2144.31
#2020-04-21|2108.22
#2020-04-22|2169.06
#2020-04-23|2134.15
#2020-04-24|2146.18
#2020-04-27|2174.71
#2020-04-28|2186.16
#2020-04-29|2174.61
#2020-04-30|2119.67
#2020-05-01|2065.77
#2020-05-04|2080.08
#2020-05-05|2101.40
#2020-05-06|2032.65
#2020-05-07|2042.47
#2020-05-08|2086.92
#2020-05-11|2077.05
#2020-05-12|2053.67
#2020-05-13|2030.07
#2020-05-14|2050.37
#2020-05-15|2025.48
#2020-05-18|2110.39
#2020-05-19|2078.82
#2020-05-20|2091.13
#2020-05-21|2070.40
#2020-05-22|2091.32
#2020-05-25|2093.10
#2020-05-26|2112.23
#2020-05-27|2133.51
#2020-05-28|2193.47
#2020-05-29|2208.04
#2020-06-01|2231.19
#2020-06-02|2244.16
#2020-06-03|2275.95
#2020-06-04|2235.99
#2020-06-05|2269.52
#2020-06-08|2325.57
#2020-06-09|2277.94
#2020-06-10|2262.62
#2020-06-11|2164.43
#2020-06-12|2165.55
#2020-06-15|2182.72
#2020-06-16|2193.30
#2020-06-17|2183.92
#2020-06-18|2184.45
#2020-06-19|2121.51
#2020-06-22|2144.99
#2020-06-23|2125.27
#2020-06-24|2103.41
#2020-06-25|2081.49
#2020-06-26|2054.80
#2020-06-29|2096.43
#2020-06-30|2109.28
#2020-07-01|2151.26
#2020-07-02|2159.17
#2020-07-03|2159.07
#2020-07-06|2137.10
#2020-07-07|2129.44
#2020-07-08|2146.28
#2020-07-09|2116.15
#2020-07-10|2156.60
#2020-07-13|2160.22
#2020-07-14|2183.04
#2020-07-15|2179.62
#2020-07-16|2204.91
#2020-07-17|2251.21
#2020-07-20|2221.62
#2020-07-21|2233.79
#2020-07-22|2265.39
#2020-07-23|2268.11
#2020-07-24|2251.21
#2020-07-27|2226.44
#2020-07-28|2257.42
#2020-07-29|2267.64
#2020-07-30|2266.30
#2020-07-31|2269.48
#2020-08-03|2247.69
#2020-08-04|2271.76
#2020-08-05|2245.72
#2020-08-06|2256.53
#2020-08-07|2296.25
#2020-08-10|2297.21
#2020-08-11|2250.70
#2020-08-12|2283.58
#2020-08-13|2278.10
#2020-08-14|2259.35
#2020-08-17|2256.40
#2020-08-18|2249.43
#2020-08-19|2244.18
#2020-08-20|2222.44
#2020-08-21|2226.96
#2020-08-24|2247.61
#2020-08-25|2228.16
#2020-08-26|2202.04
#2020-08-27|2211.08
#2020-08-28|2217.86
#2020-08-31|2223.80
#2020-09-01|2200.70
#2020-09-02|2262.71
#2020-09-03|2233.81
#2020-09-04|2219.12
#2020-09-07|2219.56
#2020-09-08|2207.63
#2020-09-09|2235.63
#2020-09-10|2196.43
#2020-09-11|2201.42
#2020-09-14|2230.81
#2020-09-15|2246.12
#2020-09-16|2242.74
#2020-09-17|2225.09
#2020-09-18|2191.18
#2020-09-21|2175.73
#2020-09-22|2191.76
#2020-09-23|2154.80
#2020-09-24|2175.28
#2020-09-25|2211.45
#2020-09-28|2222.80
#2020-09-29|2221.31
#2020-09-30|2238.96
#2020-10-01|2257.68
#2020-10-02|2280.76
#2020-10-05|2307.46
#2020-10-06|2322.99
#2020-10-07|2337.35
#2020-10-08|2372.60
#2020-10-09|2372.50
#2020-10-12|2387.50
#2020-10-13|2371.19
#2020-10-14|2365.78
#2020-10-15|2366.66
#2020-10-16|2388.57
#2020-10-19|2366.17
#2020-10-20|2378.16
#2020-10-21|2374.93
#2020-10-22|2406.10
#2020-10-23|2413.95
#2020-10-26|2404.53
#2020-10-27|2397.26
#2020-10-28|2325.64
#2020-10-29|2332.20
#2020-10-30|2312.34
#2020-11-02|2362.88
#2020-11-03|2403.19
#2020-11-04|2372.02
#2020-11-05|2404.02
#2020-11-06|2399.75
#2020-11-09|2447.14
#2020-11-10|2486.53
#2020-11-11|2493.01
#2020-11-12|2451.01
#2020-11-13|2474.43
#2020-11-16|2496.96
#2020-11-17|2457.36
#2020-11-18|2411.68
#2020-11-19|2393.91
#2020-11-20|2397.09
#2020-11-23|2400.71
#2020-11-24|2429.67
#2020-11-25|2432.63
#2020-11-26|2433.83
#2020-11-27|2415.76
#2020-11-30|2379.38
#2020-12-01|2392.85
#2020-12-02|2399.07
#2020-12-03|2380.60
#2020-12-04|2367.51
#2020-12-07|2376.12
#2020-12-08|2373.21
#2020-12-09|2367.24
#2020-12-10|2357.64
#2020-12-11|2361.24
#2020-12-14|2349.82
#2020-12-15|2396.22
#2020-12-16|2369.66
#2020-12-17|2386.95
#2020-12-18|2366.60
#2020-12-21|2339.02
#2020-12-22|2342.38
#2020-12-23|2339.89
#2020-12-24|2355.07
#2020-12-25|2355.07
#2020-12-28|2365.49
#2020-12-29|2361.24
#2020-12-30|2374.44
#2020-12-31|2406.43
#2021-01-01|2406.43
#2021-01-04|2352.49
#2021-01-05|2355.22
#2021-01-06|2419.10
#2021-01-07|2398.08
#2021-01-08|2420.65
#2021-01-11|2397.49
#2021-01-12|2386.79
#2021-01-13|2420.10
#2021-01-14|2409.87
#2021-01-15|2425.53
#2021-01-18|2425.95
#2021-01-19|2420.30
#2021-01-20|2431.50
#2021-01-21|2421.91
#2021-01-22|2426.00
#2021-01-25|2455.47
#2021-01-26|2432.78
#2021-01-27|2369.09
#2021-01-28|2394.03
#2021-01-29|2380.13
#2021-02-01|2393.85
#2021-02-02|2412.56
#2021-02-03|2407.15
#2021-02-04|2423.05
#2021-02-05|2437.79
#2021-02-08|2426.07
#2021-02-09|2429.76
#2021-02-10|2438.66
#2021-02-11|2429.65
#2021-02-12|2414.82
#2021-02-15|2415.93
#2021-02-16|2391.22
#2021-02-17|2390.35
#2021-02-18|2398.93
#2021-02-19|2372.09
#2021-02-22|2328.25
#2021-02-23|2339.27
#2021-02-24|2323.20
#2021-02-25|2303.15
#2021-02-26|2258.08
#2021-03-01|2304.32
#2021-03-02|2298.81
#2021-03-03|2272.78
#2021-03-04|2272.04
#2021-03-05|2309.24
#2021-03-08|2341.63
#2021-03-09|2366.24
#2021-03-10|2385.95
#2021-03-11|2384.79
#2021-03-12|2415.22
#2021-03-15|2444.32
#2021-03-16|2444.48
#2021-03-17|2402.33
#2021-03-18|2395.69
#2021-03-19|2401.58
#2021-03-22|2400.88
#2021-03-23|2426.11
#2021-03-24|2428.67
#2021-03-25|2453.30
#2021-03-26|2469.87
#2021-03-29|2487.43
#2021-03-30|2471.21
#2021-03-31|2486.14
#2021-04-01|2488.17
#2021-04-02|2488.17
#2021-04-05|2511.85
#2021-04-06|2523.31
#2021-04-07|2519.89
#2021-04-08|2519.29
#2021-04-09|2521.37
#2021-04-12|2523.35
#2021-04-13|2548.27
#2021-04-14|2555.51
#2021-04-15|2578.69
#2021-04-16|2597.55
#2021-04-19|2583.17
#2021-04-20|2610.76
#2021-04-21|2598.54
#2021-04-22|2582.37
#2021-04-23|2581.27
#2021-04-26|2566.77
#2021-04-27|2550.56
#2021-04-28|2548.04
#2021-04-29|2569.20
#2021-04-30|2585.58
#2021-05-03|2589.29
#2021-05-04|2579.48
#2021-05-05|2546.27
#2021-05-06|2565.59
#2021-05-07|2573.79
#2021-05-10|2593.63
#2021-05-11|2565.05
#2021-05-12|2506.99
#2021-05-13|2552.35
#2021-05-14|2567.01
#2021-05-17|2545.65
#2021-05-18|2546.30
#2021-05-19|2540.27
#2021-05-20|2561.87
#2021-05-21|2573.77
#2021-05-24|2570.76
#2021-05-25|2543.32
#2021-05-26|2544.06
#2021-05-27|2532.75
#2021-05-28|2543.21
#2021-05-31|2542.28
#2021-06-01|2533.60
#2021-06-02|2544.10
#2021-06-03|2556.26
#2021-06-04|2555.69
#2021-06-07|2559.67
#2021-06-08|2545.26
#2021-06-09|2563.82
#2021-06-10|2579.86
#2021-06-11|2587.61
#2021-06-14|2591.24
#2021-06-15|2597.86
#2021-06-16|2566.45
#2021-06-17|2572.66
#2021-06-18|2509.13
#2021-06-21|2543.35
#2021-06-22|2530.36
#2021-06-23|2510.06
#2021-06-24|2508.00
#2021-06-25|2533.85
#2021-06-28|2545.43
#2021-06-29|2510.44
#2021-06-30|2507.79
#2021-07-01|2531.60
#2021-07-02|2536.05
#2021-07-05|2536.78
#2021-07-06|2544.62
#2021-07-07|2559.38
#2021-07-08|2546.79
#2021-07-09|2555.65
#2021-07-12|2561.64
#2021-07-13|2541.68
#2021-07-14|2558.25
#2021-07-15|2582.79
#2021-07-16|2602.86
#2021-07-19|2559.49
#2021-07-20|2576.66
#2021-07-21|2559.54
#2021-07-22|2561.32
#2021-07-23|2589.75
#2021-07-26|2588.27
#2021-07-27|2623.85
#2021-07-28|2611.24
#2021-07-29|2619.06
#2021-07-30|2606.48
#2021-08-02|2620.12
#2021-08-03|2637.48
#2021-08-04|2631.73
#2021-08-05|2654.40
#2021-08-06|2648.26
#2021-08-09|2647.42
#2021-08-10|2649.72
#2021-08-11|2673.54
#2021-08-12|2675.04
#2021-08-13|2688.56
#2021-08-16|2701.28
#2021-08-17|2700.87
#2021-08-18|2685.38
#2021-08-19|2692.56
#2021-08-20|2723.59
#2021-08-23|2697.23
#2021-08-24|2686.59
#2021-08-25|2690.71
#2021-08-26|2683.73
#2021-08-27|2687.17
#2021-08-30|2694.06
#2021-08-31|2692.00
#2021-09-01|2723.47
#2021-09-02|2744.71
#2021-09-03|2725.00
#2021-09-06|2724.43
#2021-09-07|2689.28
#2021-09-08|2730.28
#2021-09-09|2717.29
#2021-09-10|2685.75
#2021-09-13|2683.41
#2021-09-14|2671.45
#2021-09-15|2670.84
#2021-09-16|2647.29
#2021-09-17|2613.51
#2021-09-20|2605.67
#2021-09-21|2603.27
#2021-09-22|2607.20
#2021-09-23|2599.33
#2021-09-24|2594.53
#2021-09-27|2567.58
#2021-09-28|2534.75
#2021-09-29|2562.40
#2021-09-30|2542.15
#2021-10-01|2544.33
#2021-10-04|2571.47
#2021-10-05|2570.30
#2021-10-06|2602.20
#2021-10-07|2601.26
#2021-10-08|2587.39
#2021-10-11|2559.22
#2021-10-12|2576.87
#2021-10-13|2605.70
#2021-10-14|2638.48
#2021-10-15|2632.96
#2021-10-18|2610.76
#2021-10-19|2639.28
#2021-10-20|2674.30
#2021-10-21|2678.87
#2021-10-22|2692.33
#2021-10-25|2680.16
#2021-10-26|2686.39
#2021-10-27|2665.65
#2021-10-28|2686.32
#2021-10-29|2680.10
#2021-11-01|2691.86
#2021-11-02|2691.52
#2021-11-03|2681.78
#2021-11-04|2672.79
#2021-11-05|2692.17
#2021-11-08|2662.69
#2021-11-09|2672.02
#2021-11-10|2693.70
#2021-11-11|2680.31
#2021-11-12|2680.78
#2021-11-15|2709.02
#2021-11-16|2699.39
#2021-11-17|2704.01
#2021-11-18|2689.30
#2021-11-19|2703.47
#2021-11-22|2712.79
#2021-11-23|2716.23
#2021-11-24|2717.55
#2021-11-25|2718.28
#2021-11-26|2671.02
#2021-11-29|2710.57
#2021-11-30|2631.08
#2021-12-01|2633.85
#2021-12-02|2670.75
#2021-12-03|2686.99
#2021-12-06|2726.72
#2021-12-07|2747.65
#2021-12-08|2746.10
#2021-12-09|2735.35
#2021-12-10|2749.35
#2021-12-13|2773.60
#2021-12-14|2754.32
#2021-12-15|2793.61
#2021-12-16|2809.56
#2021-12-17|2772.46
#2021-12-20|2765.65
#2021-12-21|2767.62
#2021-12-22|2781.67
#2021-12-23|2783.49
#2021-12-24|2783.33
#2021-12-27|2797.63
#2021-12-28|2818.22
#2021-12-29|2835.01
#2021-12-30|2843.22
#2021-12-31|2856.93
#2022-01-03|2827.94
#2022-01-04|2821.57
#2022-01-05|2806.90
#2022-01-06|2782.27
#2022-01-07|2796.70
#2022-01-10|2776.56
#2022-01-11|2757.93
#2022-01-12|2767.89
#2022-01-13|2774.24
#2022-01-14|2756.48
#2022-01-17|2757.17
#2022-01-18|2724.86
#2022-01-19|2733.00
#2022-01-20|2733.51
#2022-01-21|2722.68
#2022-01-24|2699.80
#2022-01-25|2660.66
#2022-01-26|2645.70
#2022-01-27|2655.43
#2022-01-28|2687.44
#2022-01-31|2737.21
#2022-02-01|2707.82
#2022-02-02|2738.19
#2022-02-03|2719.92
#2022-02-04|2698.92
#2022-02-07|2697.01
#2022-02-08|2700.13
#2022-02-09|2717.85
#2022-02-10|2654.32
#2022-02-11|2647.73
#2022-02-14|2626.04
#2022-02-15|2618.09
#2022-02-16|2622.88
#2022-02-17|2626.89
#2022-02-18|2618.07
#2022-02-21|2618.02
#2022-02-22|2612.84
#2022-02-23|2573.25
#2022-02-24|2599.02
#2022-02-25|2673.98
#2022-02-28|2688.91
#2022-03-01|2674.44
#2022-03-02|2707.96
#2022-03-03|2750.69
#2022-03-04|2805.75
#2022-03-07|2831.98
#2022-03-08|2787.56
#2022-03-09|2776.60
#2022-03-10|2795.00
#2022-03-11|2786.64
#2022-03-14|2785.66
#2022-03-15|2816.18
#2022-03-16|2816.48
#2022-03-17|2831.89
#2022-03-18|2812.34
#2022-03-21|2826.09
#2022-03-22|2825.13
#2022-03-23|2824.85
#2022-03-24|2850.31
#2022-03-25|2887.73
#2022-03-28|2905.41
#2022-03-29|2933.29
#2022-03-30|2957.33
#2022-03-31|2950.13
#2022-04-01|2989.17
#2022-04-04|2969.05
#2022-04-05|2985.25
#2022-04-06|3033.95
#2022-04-07|3031.99
#2022-04-08|3039.90
#2022-04-11|3002.14
#2022-04-12|3007.31
#2022-04-13|2998.13
#2022-04-14|2994.59
#2022-04-15|2994.59
#2022-04-18|2980.38
#2022-04-19|2999.04
#2022-04-20|3024.23
#2022-04-21|2984.34
#2022-04-22|2932.70
#2022-04-25|2909.41
#2022-04-26|2893.76
#2022-04-27|2887.29
#2022-04-28|2917.20
#2022-04-29|2836.03
#2022-05-02|2800.54
#2022-05-03|2810.38
#2022-05-04|2867.37
#2022-05-05|2834.21
#2022-05-06|2856.41
#2022-05-09|2826.23
#2022-05-10|2793.19
#2022-05-11|2809.76
#2022-05-12|2782.93
#2022-05-13|2820.59
#2022-05-16|2830.57
#2022-05-17|2861.48
#2022-05-18|2832.62
#2022-05-19|2829.81
#2022-05-20|2839.13
#2022-05-23|2870.16
#2022-05-24|2915.81
#2022-05-25|2915.13
#2022-05-26|2924.69
#2022-05-27|2968.20
#2022-05-30|2969.82
#2022-05-31|2933.22
#2022-06-01|2927.47
#2022-06-02|2952.73
#2022-06-03|2940.27
#2022-06-06|2950.54
#2022-06-07|2969.29
#2022-06-08|2916.84
#2022-06-09|2852.37
#2022-06-10|2825.16
#2022-06-13|2703.39
#2022-06-14|2637.20
#2022-06-15|2653.79
#2022-06-16|2599.08
#2022-06-17|2577.03
#2022-06-20|2579.19
#2022-06-21|2623.93
#2022-06-22|2647.05
#2022-06-23|2702.83
#2022-06-24|2750.97
#2022-06-27|2772.38
#2022-06-28|2760.09
#2022-06-29|2762.97
#2022-06-30|2787.85
#2022-07-01|2849.16
#2022-07-04|2851.42
#2022-07-05|2761.78
#2022-07-06|2788.62
#2022-07-07|2790.36
#2022-07-08|2782.73
#2022-07-11|2793.04
#2022-07-12|2778.77
#2022-07-13|2771.66
#2022-07-14|2771.65
#2022-07-15|2780.39
#2022-07-18|2748.44
#2022-07-19|2771.80
#2022-07-20|2742.67
#2022-07-21|2751.25
#2022-07-22|2780.85
#2022-07-25|2812.01
#2022-07-26|2824.47
#2022-07-27|2833.98
#2022-07-28|2928.74
#2022-07-29|2954.16
#2022-08-01|2953.97
#2022-08-02|2947.35
#2022-08-03|2966.97
#2022-08-04|2977.72
#2022-08-05|2967.82
#2022-08-08|2976.78
#2022-08-09|3002.13
#2022-08-10|3019.03
#2022-08-11|3016.12
#2022-08-12|3063.16
#2022-08-15|3085.18
#2022-08-16|3095.71
#2022-08-17|3091.50
#2022-08-18|3099.13
#2022-08-19|3091.97
#2022-08-22|3052.33
#2022-08-23|3036.03
#2022-08-24|3048.64
#2022-08-25|3069.26
#2022-08-26|3021.48
#2022-08-29|3027.84
#2022-08-30|2984.80
#2022-08-31|2966.32
#2022-09-01|2998.76
#2022-09-02|2973.93
#2022-09-05|2972.69
#2022-09-06|2978.18
#2022-09-07|3061.94
#2022-09-08|3063.63
#2022-09-09|3075.96
#2022-09-12|3105.46
#2022-09-13|3029.72
#2022-09-14|3051.75
#2022-09-15|2985.38
#2022-09-16|2972.08
#2022-09-19|3008.28
#2022-09-20|2965.69
#2022-09-21|2928.59
#2022-09-22|2911.45
#2022-09-23|2874.81
#2022-09-26|2813.07
#2022-09-27|2767.69
#2022-09-28|2797.99
#2022-09-29|2695.34
#2022-09-30|2649.25
#2022-10-03|2726.36
#2022-10-04|2785.58
#2022-10-05|2726.39
#2022-10-06|2634.43
#2022-10-07|2577.99
#2022-10-10|2580.67
#2022-10-11|2574.04
#2022-10-12|2497.10
#2022-10-13|2555.79
#2022-10-14|2514.56
#2022-10-17|2573.87
#2022-10-18|2619.36
#2022-10-19|2590.03
#2022-10-20|2529.61
#2022-10-21|2568.84
#2022-10-24|2590.80
#2022-10-25|2642.08
#2022-10-26|2638.31
#2022-10-27|2655.61
#2022-10-28|2716.87
#2022-10-31|2698.00
#2022-11-01|2701.11
#2022-11-02|2674.83
#2022-11-03|2689.60
#2022-11-04|2701.77
#2022-11-07|2663.73
#2022-11-08|2686.65
#2022-11-09|2663.84
#2022-11-10|2783.64
#2022-11-11|2749.41
#2022-11-14|2715.49
#2022-11-15|2740.00
#2022-11-16|2763.63
#2022-11-17|2725.26
#2022-11-18|2774.94
#2022-11-21|2787.55
#2022-11-22|2812.41
#2022-11-23|2839.40
#2022-11-24|2840.84
#2022-11-25|2858.49
#2022-11-28|2828.34
#2022-11-29|2807.23
#2022-11-30|2874.63
#2022-12-01|2870.62
#2022-12-02|2864.22
#2022-12-05|2846.34
#2022-12-06|2850.63
#2022-12-07|2840.91
#2022-12-08|2855.63
#2022-12-09|2845.27
#2022-12-12|2897.98
#2022-12-13|2909.47
#2022-12-14|2903.83
#2022-12-15|2863.85
#2022-12-16|2816.90
#2022-12-19|2797.17
#2022-12-20|2799.71
#2022-12-21|2838.50
#2022-12-22|2814.30
#2022-12-23|2844.65
#2022-12-26|2844.65
#2022-12-27|2859.86
#2022-12-28|2830.43
#2022-12-29|2853.87
#2022-12-30|2825.42
#2023-01-02|2825.42
#2023-01-03|2827.35
#2023-01-04|2851.64
#2023-01-05|2789.56
#2023-01-06|2849.93
#2023-01-09|2863.86
#2023-01-10|2860.43
#2023-01-11|2888.91
#2023-01-12|2869.34
#2023-01-13|2863.37
#2023-01-16|2864.88
#2023-01-17|2864.22
#2023-01-18|2801.20
#2023-01-19|2772.41
#2023-01-20|2789.67
#2023-01-23|2796.93
#2023-01-24|2809.27
#2023-01-25|2777.58
#2023-01-26|2782.16
#2023-01-27|2782.10
#2023-01-30|2770.13
#2023-01-31|2792.71
#2023-02-01|2800.29
#2023-02-02|2805.18
#2023-02-03|2757.81
#2023-02-06|2775.10
#2023-02-07|2771.51
#2023-02-08|2730.22
#2023-02-09|2698.93
#2023-02-10|2748.87
#2023-02-13|2762.93
#2023-02-14|2749.53
#2023-02-15|2766.01
#2023-02-16|2750.41
#2023-02-17|2779.46
#2023-02-20|2780.18
#2023-02-21|2730.26
#2023-02-22|2721.65
#2023-02-23|2707.11
#2023-02-24|2703.24
#2023-02-27|2691.79
#2023-02-28|2653.11
#2023-03-01|2614.82
#2023-03-02|2653.56
#2023-03-03|2692.71
#2023-03-06|2704.63
#2023-03-07|2666.70
#2023-03-08|2684.06
#2023-03-09|2664.80
#2023-03-10|2621.52
#2023-03-13|2658.95
#2023-03-14|2698.34
#2023-03-15|2722.01
#2023-03-16|2741.63
#2023-03-17|2714.80
#2023-03-20|2735.99
#2023-03-21|2688.95
#2023-03-22|2638.67
#2023-03-23|2613.53
#2023-03-24|2686.53
#2023-03-27|2691.96
#2023-03-28|2702.01
#2023-03-29|2739.77
#2023-03-30|2758.99
#2023-03-31|2780.06
#2023-04-03|2763.84
#2023-04-04|2774.95
#2023-04-05|2832.42
#2023-04-06|2850.91
#2023-04-07|2850.91
#2023-04-10|2845.96
#2023-04-11|2853.18
#2023-04-12|2853.35
#2023-04-13|2857.66
#2023-04-14|2827.01
#2023-04-17|2841.70
#2023-04-18|2825.54
#2023-04-19|2843.24
#2023-04-20|2842.79
#2023-04-21|2850.62
#2023-04-24|2860.37
#2023-04-25|2855.84
#2023-04-26|2794.56
#2023-04-27|2821.40
#2023-04-28|2825.91
#2023-05-01|2830.80
#2023-05-02|2799.04
#2023-05-03|2796.31
#2023-05-04|2810.08
#2023-05-05|2831.68
#2023-05-08|2827.64
#2023-05-09|2825.57
#2023-05-10|2849.21
#2023-05-11|2821.25
#2023-05-12|2834.53
#2023-05-15|2807.58
#2023-05-16|2753.44
#2023-05-17|2744.38
#2023-05-18|2732.43
#2023-05-19|2728.80
#2023-05-22|2730.53
#2023-05-23|2719.95
#2023-05-24|2702.96
#2023-05-25|2669.68
#2023-05-26|2671.89
#2023-05-29|2673.37
#2023-05-30|2664.47
#2023-05-31|2682.41
#2023-06-01|2670.28
#2023-06-02|2704.17
#2023-06-05|2708.74
#2023-06-06|2706.30
#2023-06-07|2744.02
#2023-06-08|2754.50
#2023-06-09|2740.88
#2023-06-12|2734.96
#2023-06-13|2732.28
#2023-06-14|2728.57
#2023-06-15|2753.51
#2023-06-16|2766.03
#2023-06-19|2765.34
#2023-06-20|2738.56
#2023-06-21|2757.48
#2023-06-22|2740.39
#2023-06-23|2700.02
#2023-06-26|2725.84
#2023-06-27|2732.11
#2023-06-28|2697.07
#2023-06-29|2702.55
#2023-06-30|2736.43
#2023-07-03|2749.00
#2023-07-04|2748.68
#2023-07-05|2770.07
#2023-07-06|2738.27
#2023-07-07|2717.89
#2023-07-10|2709.80
#2023-07-11|2735.52
#2023-07-12|2772.40
#2023-07-13|2785.21
#2023-07-14|2775.08
#2023-07-17|2749.84
#2023-07-18|2731.25
#2023-07-19|2757.05
#2023-07-20|2807.29
#2023-07-21|2840.53
#2023-07-24|2833.18
#2023-07-25|2834.77
#2023-07-26|2827.24
#2023-07-27|2780.42
#2023-07-28|2773.00
#2023-07-31|2777.40
#2023-08-01|2745.59
#2023-08-02|2741.69
#2023-08-03|2683.77
#2023-08-04|2660.62
#2023-08-07|2662.21
#2023-08-08|2665.64
#2023-08-09|2678.78
#2023-08-10|2668.47
#2023-08-11|2679.40
#2023-08-14|2658.94
#2023-08-15|2614.53
#2023-08-16|2625.47
#2023-08-17|2614.38
#2023-08-18|2627.20
#2023-08-21|2612.37
#2023-08-22|2616.82
#2023-08-23|2628.70
#2023-08-24|2611.12
#2023-08-25|2628.63
#2023-08-28|2629.86
#2023-08-29|2640.45
#2023-08-30|2632.24
#2023-08-31|2608.60
#2023-09-01|2602.97
#2023-09-04|2602.62
#2023-09-05|2567.12
#2023-09-06|2564.11
#2023-09-07|2594.40
#2023-09-08|2613.07
#2023-09-11|2624.16
#2023-09-12|2631.84
#2023-09-13|2661.05
#2023-09-14|2696.02
#2023-09-15|2686.08
#2023-09-18|2682.53
#2023-09-19|2667.80
#2023-09-20|2670.26
#2023-09-21|2637.08
#2023-09-22|2633.35
#2023-09-25|2629.61
#2023-09-26|2560.20
#2023-09-27|2513.80
#2023-09-28|2472.03
#2023-09-29|2470.40
#2023-10-02|2366.52
#2023-10-03|2386.69
#2023-10-04|2388.93
#2023-10-05|2385.32
#2023-10-06|2412.59
#2023-10-09|2436.15
#2023-10-10|2467.24
#2023-10-11|2501.91
#2023-10-12|2463.80
#2023-10-13|2485.75
#2023-10-16|2510.72
#2023-10-17|2506.66
#2023-10-18|2480.55
#2023-10-19|2454.35
#2023-10-20|2430.65
#2023-10-23|2413.03
#2023-10-24|2458.92
#2023-10-25|2478.56
#2023-10-26|2489.85
#2023-10-27|2448.46
#2023-10-30|2467.56
#2023-10-31|2485.67
#2023-11-01|2512.21
#2023-11-02|2567.35
#2023-11-03|2586.28
#2023-11-06|2579.30
#2023-11-07|2560.54
#2023-11-08|2543.00
#2023-11-09|2516.97
#2023-11-10|2525.39
#2023-11-13|2502.35
#2023-11-14|2595.34
#2023-11-15|2589.82
#2023-11-16|2600.19
#2023-11-17|2606.06
#2023-11-20|2599.79
#2023-11-21|2600.04
#2023-11-22|2610.40
#2023-11-23|2611.02
#2023-11-24|2618.15
#2023-11-27|2618.02
#2023-11-28|2623.27
#2023-11-29|2606.98
#2023-11-30|2622.82
#2023-12-01|2661.36
#2023-12-04|2656.42
#2023-12-05|2636.52
#2023-12-06|2667.96
#2023-12-07|2664.09
#2023-12-08|2657.69
#2023-12-11|2672.52
#2023-12-12|2667.13
#2023-12-13|2759.59
#2023-12-14|2735.48
#2023-12-15|2693.82
#2023-12-18|2689.74
#2023-12-19|2705.61
#2023-12-20|2658.41
#2023-12-21|2665.12
#2023-12-22|2676.57
#2023-12-25|2676.57
#2023-12-26|2692.19
#2023-12-27|2690.98
#2023-12-28|2707.98
#2023-12-29|2706.53
#2024-01-01|2706.53
#2024-01-02|2733.64
#2024-01-03|2736.25
#2024-01-04|2728.55
#2024-01-05|2735.11
#2024-01-08|2754.47
#2024-01-09|2736.23
#2024-01-10|2736.73
#2024-01-11|2681.88
#2024-01-12|2697.33
#2024-01-15|2697.95
#2024-01-16|2669.16
#2024-01-17|2633.69
#2024-01-18|2614.39
#2024-01-19|2617.53
#2024-01-22|2611.27
#2024-01-23|2615.85
#2024-01-24|2582.44
#2024-01-25|2622.29
#2024-01-26|2630.28
#2024-01-29|2646.55
#2024-01-30|2647.49
#2024-01-31|2636.72
#2024-02-01|2684.68
#2024-02-02|2645.55
#2024-02-05|2595.68
#2024-02-06|2605.62
#2024-02-07|2607.44
#2024-02-08|2591.37
#2024-02-09|2601.48
#2024-02-12|2625.98
#2024-02-13|2595.96
#2024-02-14|2617.25
#2024-02-15|2658.57
#2024-02-16|2660.13
#2024-02-19|2659.91
#2024-02-20|2657.61
#2024-02-21|2686.61
#2024-02-22|2674.57
#2024-02-23|2688.30
#2024-02-26|2642.94
#2024-02-27|2679.68
#2024-02-28|2684.05
#2024-02-29|2686.35
#2024-03-01|2674.23
#2024-03-04|2711.95
#2024-03-05|2708.39
#2024-03-06|2732.16
#2024-03-07|2750.48
#2024-03-08|2757.30
#2024-03-11|2767.69
#2024-03-12|2747.39
#2024-03-13|2762.40
#2024-03-14|2744.38
#2024-03-15|2748.75
#2024-03-18|2758.58
#2024-03-19|2778.27
#2024-03-20|2785.66
#2024-03-21|2786.68
#2024-03-22|2787.30
#2024-03-25|2794.85
#2024-03-26|2767.83
#2024-03-27|2835.16
#2024-03-28|2854.05
#2024-03-29|2854.05
#2024-04-01|2836.32
#2024-04-02|2834.36
#2024-04-03|2826.08
#2024-04-04|2816.95
#2024-04-05|2824.31
#2024-04-08|2840.49
#2024-04-09|2850.84
#2024-04-10|2807.35
#2024-04-11|2799.71
#2024-04-12|2777.67
#2024-04-15|2755.45
#2024-04-16|2721.34
#2024-04-17|2768.01
#2024-04-18|2781.40
#2024-04-19|2820.01
#2024-04-22|2844.08
#2024-04-23|2858.49
#2024-04-24|2874.94
#2024-04-25|2881.56
#2024-04-26|2852.32
#2024-04-29|2892.61
#2024-04-30|2872.14
#2024-05-01|2898.67
#2024-05-02|2916.34
#2024-05-03|2940.02
#2024-05-06|2959.89
#2024-05-07|2984.27
#2024-05-08|3006.03
#2024-05-09|3046.10
#2024-05-10|3045.92
#2024-05-13|3044.58
#2024-05-14|3049.72
#2024-05-15|3083.84
#2024-05-16|3083.83
#2024-05-17|3085.73
#2024-05-20|3077.55
#2024-05-21|3098.81
#2024-05-22|3070.13
#2024-05-23|3021.85
#2024-05-24|3046.82
#2024-05-27|3048.01
#2024-05-28|3036.04
#2024-05-29|2995.83
#2024-05-30|3036.45
#2024-05-31|3092.09
#2024-06-03|3058.24
#2024-06-04|3062.23
#2024-06-05|3051.05
#2024-06-06|3023.70
#2024-06-07|2992.49
#2024-06-10|3022.46
#2024-06-11|3004.23
#2024-06-12|2989.84
#2024-06-13|2991.96
#2024-06-14|2989.19
#2024-06-17|2969.31
#2024-06-18|2969.57
#2024-06-19|2968.92
#2024-06-20|2990.02
#2024-06-21|2979.94
#2024-06-24|3019.70
#2024-06-25|2992.68
#2024-06-26|2984.50
#2024-06-27|2994.00
#2024-06-28|2967.76
#2024-07-01|2943.64
#2024-07-02|2953.95
#2024-07-03|2973.51
#2024-07-04|2975.24
#2024-07-05|2977.64
#2024-07-08|2981.12
#2024-07-09|2987.34
#2024-07-10|3016.72
#2024-07-11|3069.16
#2024-07-12|3093.01
#2024-07-15|3037.01
#2024-07-16|3068.62
#2024-07-17|3076.13
#2024-07-18|3071.69
#2024-07-19|3071.44
#2024-07-22|3096.60
#2024-07-23|3074.55
#2024-07-24|3104.32
#2024-07-25|3062.47
#2024-07-26|3086.06
#2024-07-29|3097.21
#2024-07-30|3114.65
#2024-07-31|3149.28
#2024-08-01|3203.40
#2024-08-02|3211.38
#2024-08-05|3131.17
#2024-08-06|3149.35
#2024-08-07|3169.15
#2024-08-08|3175.62
#2024-08-09|3179.69
#2024-08-12|3178.53
#2024-08-13|3198.28
#2024-08-14|3202.40
#2024-08-15|3205.33
#2024-08-16|3215.22
#2024-08-19|3236.07
#2024-08-20|3230.42
#2024-08-21|3251.19
#2024-08-22|3246.62
#2024-08-23|3260.33
#2024-08-26|3276.58
#2024-08-27|3255.75
#2024-08-28|3255.33
#2024-08-29|3268.22
#2024-08-30|3293.60
#2024-09-02|3293.22
#2024-09-03|3284.50
#2024-09-04|3310.18
#2024-09-05|3301.19
#2024-09-06|3268.46
#2024-09-09|3300.17
#2024-09-10|3314.25
#2024-09-11|3321.98
#2024-09-12|3330.10
#2024-09-13|3374.35
#2024-09-16|3395.31
#2024-09-17|3384.07
#2024-09-18|3356.61
#2024-09-19|3341.63
#2024-09-20|3403.09
#2024-09-23|3436.77
#2024-09-24|3416.15
#2024-09-25|3432.04
#2024-09-26|3408.37
#2024-09-27|3436.35
#2024-09-30|3448.91
#2024-10-01|3468.47
#2024-10-02|3467.37
#2024-10-03|3464.30
#2024-10-04|3456.93
#2024-10-07|3385.90
#2024-10-08|3392.10
#2024-10-09|3375.65
#2024-10-10|3362.11
#2024-10-11|3389.91
#2024-10-14|3427.50
#2024-10-15|3445.09
#2024-10-16|3505.85
#2024-10-17|3479.98
#2024-10-18|3495.87
#2024-10-21|3483.46
#2024-10-22|3471.85
#2024-10-23|3497.39
#2024-10-24|3469.77
#2024-10-25|3424.40
#2024-10-28|3449.98
#2024-10-29|3400.28
#2024-10-30|3383.50
#2024-10-31|3409.46
#2024-11-01|3346.89
#2024-11-04|3320.47
#2024-11-05|3370.59
#2024-11-06|3349.78
#2024-11-07|3357.04
#2024-11-08|3413.86
#2024-11-11|3424.53
#2024-11-12|3395.46
#2024-11-13|3391.64
#2024-11-14|3374.01
#2024-11-15|3408.83
#2024-11-18|3435.09
#2024-11-19|3458.42
#2024-11-20|3458.18
#2024-11-21|3516.19
#2024-11-22|3508.59
#2024-11-25|3519.89
#2024-11-26|3560.49
#2024-11-27|3564.61
#2024-11-28|3565.09
#2024-11-29|3566.07
#2024-12-02|3500.03
#2024-12-03|3474.96
#2024-12-04|3474.89
#2024-12-05|3480.99
#2024-12-06|3446.62
#2024-12-09|3400.69
#2024-12-10|3375.46
#2024-12-11|3359.18
#2024-12-12|3350.53
#2024-12-13|3346.01
#2024-12-16|3322.53
#2024-12-17|3305.47
#2024-12-18|3229.75
#2024-12-19|3240.09
#2024-12-20|3280.99
#2024-12-23|3287.65
#2024-12-24|3308.84
#2024-12-25|3308.84
#2024-12-26|3301.59
#2024-12-27|3289.82
#2024-12-30|3277.87
#2024-12-31|3275.04
#2025-01-01|3275.04
#2025-01-02|3290.29
#2025-01-03|3322.49
#2025-01-06|3292.88
#2025-01-07|3289.63
#2025-01-08|3294.83
#2025-01-09|3292.54
#2025-01-10|3269.49
#2025-01-13|3240.64
#2025-01-14|3274.56
#2025-01-15|3316.96
#2025-01-16|3394.61
#2025-01-17|3401.96
#2025-01-20|3402.56
#2025-01-21|3446.77
#2025-01-22|3378.95
#2025-01-23|3391.91
#2025-01-24|3419.30
#2025-01-27|3362.60
#2025-01-28|3325.26
#2025-01-29|3321.21
#2025-01-30|3399.75
#2025-01-31|3378.84
#2025-02-03|3397.81
#2025-02-04|3375.12
#2025-02-05|3409.25
#2025-02-06|3408.67
#2025-02-07|3400.48
#2025-02-10|3431.15
#2025-02-11|3445.84
#2025-02-12|3443.78
#2025-02-13|3449.36
#2025-02-14|3442.10
#2025-02-17|3441.68
#2025-02-18|3469.30
#2025-02-19|3482.45
#2025-02-20|3484.45
#2025-02-21|3485.12
#2025-02-24|3473.88
#2025-02-25|3467.35
#2025-02-26|3472.64
#2025-02-27|3410.18
#2025-02-28|3464.29
#2025-03-03|3472.34
#2025-03-04|3418.36
#2025-03-05|3400.83
#2025-03-06|3336.53
#2025-03-07|3392.70
#2025-03-10|3416.32
#2025-03-11|3387.36
#2025-03-12|3377.26
#2025-03-13|3384.39
#2025-03-14|3442.52
#2025-03-17|3461.73
#2025-03-18|3440.95
#2025-03-19|3454.12
#2025-03-20|3466.34
#2025-03-21|3443.85
#2025-03-24|3449.39
#2025-03-25|3408.00
#2025-03-26|3426.00
#2025-03-27|3427.14
#2025-03-28|3447.05
#2025-03-31|3481.19
#2025-04-01|3497.12
#2025-04-02|3513.30
#2025-04-03|3497.52
#2025-04-04|3313.86
#2025-04-07|3261.95
#2025-04-08|3239.01
#2025-04-09|3361.49
#2025-04-10|3348.58
#2025-04-11|3393.60
#2025-04-14|3449.48
#2025-04-15|3452.16
#2025-04-16|3425.96
#2025-04-17|3457.95
#2025-04-18|3457.95
#2025-04-21|3384.41
#2025-04-22|3466.28
#2025-04-23|3472.64
#2025-04-24|3478.47
#2025-04-25|3468.79
#2025-04-28|3490.75
#2025-04-29|3512.22
#2025-04-30|3508.62
#2025-05-01|3515.21
#2025-05-02|3538.58
#2025-05-05|3528.64
#2025-05-06|3564.04
#2025-05-07|3575.63
#2025-05-08|3544.42
#2025-05-09|3548.92
#2025-05-12|3509.81
#2025-05-13|3502.25
#2025-05-14|3491.39
#2025-05-15|3565.67
#2025-05-16|3612.53
#2025-05-19|3629.67
#2025-05-20|3643.52
#2025-05-21|3589.21
#2025-05-22|3544.86
#2025-05-23|3589.75
#2025-05-26|3591.32
#2025-05-27|3621.48
#2025-05-28|3574.86
#2025-05-29|3595.76
#2025-05-30|3632.53
#2025-06-02|3640.54
#2025-06-03|3645.76
#2025-06-04|3591.24
#2025-06-05|3586.22
#2025-06-06|3595.96
#2025-06-09|3577.20
#2025-06-10|3585.41
#2025-06-11|3595.33
#2025-06-12|3636.57
#2025-06-13|3618.09
#2025-06-16|3600.76
#2025-06-17|3576.04
#2025-06-18|3581.21
#2025-06-19|3578.80
#2025-06-20|3582.38
#2025-06-23|3624.20
#2025-06-24|3639.50
#2025-06-25|3582.51
#2025-06-26|3608.48
#2025-06-27|3616.57
#2025-06-30|3630.71
#2025-07-01|3637.70
#2025-07-02|3598.93
#2025-07-03|3630.94
#2025-07-04|3630.78
#2025-07-07|3637.22
#2025-07-08|3599.63
#2025-07-09|3630.63
#2025-07-10|3653.57
#2025-07-11|3651.97
#2025-07-14|3673.68
#2025-07-15|3640.71
#2025-07-16|3643.38
#2025-07-17|3652.25
#2025-07-18|3710.75
#2025-07-21|3713.98
#2025-07-22|3757.64
#2025-07-23|3740.17
#2025-07-24|3742.74
#2025-07-25|3748.85
#2025-07-28|3713.33
#2025-07-29|3758.10
#2025-07-30|3768.48
#2025-07-31|3780.79
#2025-08-01|3781.65
#2025-08-04|3837.62
#2025-08-05|3808.42
#2025-08-06|3786.17
#2025-08-07|3819.88
#2025-08-08|3806.82
#2025-08-11|3799.51
#2025-08-12|3810.20
#2025-08-13|3814.05
#2025-08-14|3787.80
#2025-08-15|3779.72
#2025-08-18|3762.63
#2025-08-19|3796.09
#2025-08-20|3802.31
#2025-08-21|3781.70
#2025-08-22|3799.81
#2025-08-25|3757.64
#2025-08-26|3767.41
#2025-08-27|3770.41
#2025-08-28|3748.23
#2025-08-29|3738.69
#2025-09-01|3738.23
#2025-09-02|3722.36
#2025-09-03|3713.87
#2025-09-04|3710.78
#2025-09-05|3696.52
#2025-09-08|3659.66
#2025-09-09|3683.51
#2025-09-10|3729.21
#2025-09-11|3751.53
#2025-09-12|3764.60
#2025-09-15|3772.55
#2025-09-16|3713.01
#2025-09-17|3723.58
#2025-09-18|3732.18
#2025-09-19|3763.27
#2025-09-22|3791.98
#2025-09-23|3810.01
#2025-09-24|3827.22
#2025-09-25|3791.83
#2025-09-26|3838.68
#2025-09-29|3854.91
#2025-09-30|3865.72
#2025-10-01|3891.97
#2025-10-02|3885.07
#2025-10-03|3925.77
#2025-10-06|3959.29
#2025-10-07|3972.21
#2025-10-08|3999.54
#2025-10-09|3984.82
#2025-10-10|3977.70
#2025-10-13|4008.24
#2025-10-14|4039.38
#2025-10-15|4076.82
#2025-10-16|4039.43
#2025-10-17|4029.62
#2025-10-20|4033.65
#2025-10-21|3990.62
#2025-10-22|3981.78
#2025-10-23|3981.90
#2025-10-24|4022.05
#2025-10-27|4026.42
#2025-10-28|3963.06
#2025-10-29|3945.26
#2025-10-30|3931.47
#2025-10-31|3907.66
#2025-11-03|3902.26
#2025-11-04|3890.42
#2025-11-05|3895.35
#2025-11-06|3873.50
#2025-11-07|3920.82
#2025-11-10|3918.98
#2025-11-11|3923.92
#2025-11-12|3934.08
#2025-11-13|3883.73
#2025-11-14|3890.65
#2025-11-17|3915.87
#2025-11-18|3910.67
#2025-11-19|3895.80
#2025-11-20|3872.04
#2025-11-21|3879.79
#2025-11-24|3909.11
#2025-11-25|3909.32
#2025-11-26|3953.94
#2025-11-27|3954.20
#2025-11-28|3983.24
#2025-12-01|3900.82
#2025-12-02|3873.94
#2025-12-03|3867.47
#2025-12-04|3861.46
#2025-12-05|3830.45
#2025-12-08|3785.35
#2025-12-09|3781.26
#2025-12-10|3777.12
#2025-12-11|3812.04
#2025-12-12|3796.98
#2025-12-15|3828.43
#2025-12-16|3817.91
#2025-12-17|3792.54
#2025-12-18|3824.43
#2025-12-19|3781.39
#2025-12-22|3803.25
#2025-12-23|3813.89
#2025-12-24|3832.17
#2025-12-25|3832.17
#2025-12-26|3826.04
#2025-12-29|3832.30
#2025-12-30|3834.78
#2025-12-31|3809.90
#2026-01-01|3809.90
#2026-01-02|3849.94
#2026-01-05|3820.23
#2026-01-06|3838.00
#2026-01-07|3759.51
#2026-01-08|3770.85
#2026-01-09|3810.56
#2026-01-12|3813.27
#2026-01-13|3825.39
#2026-01-14|3853.94
#2026-01-15|3891.26
#2026-01-16|3876.90
#2026-01-19|3878.37
#2026-01-20|3842.27
#2026-01-21|3861.30
#2026-01-22|3846.60
#2026-01-23|3833.48
#2026-01-26|3858.36
#2026-01-27|3900.42
#2026-01-28|3896.93
#2026-01-29|3884.30
#2026-01-30|3875.19
#2026-02-02|3823.99
#2026-02-03|3876.61
#2026-02-04|3864.04
#2026-02-05|3865.02
#2026-02-06|3887.47
#2026-02-09|3905.53
#2026-02-10|3954.74
#2026-02-11|3983.96
#2026-02-12|4019.80
#2026-02-13|4117.96
#2026-02-16|4118.10
#2026-02-17|4111.88
#2026-02-18|4053.97
#2026-02-19|4092.44
#2026-02-20|4098.81
#2026-02-23|4122.55
#2026-02-24|4160.31
#2026-02-25|4174.19
#2026-02-26|4171.52
#2026-02-27|4218.91
#2026-03-02|4196.66
#2026-03-03|4175.31
#2026-03-04|4187.61
#2026-03-05|4162.82
#2026-03-06|4144.29
#2026-03-09|4157.25
#2026-03-10|4118.11
#2026-03-11|4092.62
#2026-03-12|4120.51
#2026-03-13|4151.43
#2026-03-16|4170.93
#2026-03-17|4161.40
#2026-03-18|4127.68
#2026-03-19|4111.27
#2026-03-20|3959.39
#2026-03-23|3992.07
#2026-03-24|4011.75
#2026-03-25|4026.43
#2026-03-26|4033.73
#2026-03-27|4047.93
#2026-03-30|4079.08
#2026-03-31|4075.14
#2026-04-01|4095.51
#2026-04-02|4125.48