Table Data - Nasdaq Developed Markets Banks Large Mid Cap Net Total Return Index
| Title | Nasdaq Developed Markets Banks Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDM3010LMN |
| 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 2026-05-26 |
| Last Updated | 2026-05-26 10:43 PM CDT |
| Notes | For more information about this series, see: NQDM3010LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 658.56 |
| 2001-04-02 | 657.44 |
| 2001-04-03 | 641.50 |
| 2001-04-04 | 638.74 |
| 2001-04-05 | 653.94 |
| 2001-04-06 | 643.27 |
| 2001-04-09 | 646.89 |
| 2001-04-10 | 660.08 |
| 2001-04-11 | 663.12 |
| 2001-04-12 | 669.00 |
| 2001-04-13 | . |
| 2001-04-16 | 664.38 |
| 2001-04-17 | 661.59 |
| 2001-04-18 | 680.80 |
| 2001-04-19 | 688.79 |
| 2001-04-20 | 683.60 |
| 2001-04-23 | 674.15 |
| 2001-04-24 | 675.68 |
| 2001-04-25 | 677.47 |
| 2001-04-26 | 679.08 |
| 2001-04-27 | 690.93 |
| 2001-04-30 | 683.34 |
| 2001-05-01 | 688.79 |
| 2001-05-02 | 688.21 |
| 2001-05-03 | 685.75 |
| 2001-05-04 | 690.53 |
| 2001-05-07 | 687.82 |
| 2001-05-08 | 681.27 |
| 2001-05-09 | 679.07 |
| 2001-05-10 | 687.51 |
| 2001-05-11 | 680.00 |
| 2001-05-14 | 677.49 |
| 2001-05-15 | 683.91 |
| 2001-05-16 | 693.71 |
| 2001-05-17 | 694.08 |
| 2001-05-18 | 693.91 |
| 2001-05-21 | 698.17 |
| 2001-05-22 | 702.64 |
| 2001-05-23 | 699.01 |
| 2001-05-24 | 701.84 |
| 2001-05-25 | 694.60 |
| 2001-05-28 | . |
| 2001-05-29 | 691.68 |
| 2001-05-30 | 687.16 |
| 2001-05-31 | 688.68 |
| 2001-06-01 | 689.96 |
| 2001-06-04 | 695.18 |
| 2001-06-05 | 698.95 |
| 2001-06-06 | 694.08 |
| 2001-06-07 | 693.47 |
| 2001-06-08 | 688.19 |
| 2001-06-11 | 681.17 |
| 2001-06-12 | 676.45 |
| 2001-06-13 | 679.86 |
| 2001-06-14 | 672.36 |
| 2001-06-15 | 673.11 |
| 2001-06-18 | 671.94 |
| 2001-06-19 | 676.38 |
| 2001-06-20 | 677.94 |
| 2001-06-21 | 693.54 |
| 2001-06-22 | 693.19 |
| 2001-06-25 | 690.50 |
| 2001-06-26 | 681.78 |
| 2001-06-27 | 681.20 |
| 2001-06-28 | 683.78 |
| 2001-06-29 | 683.76 |
| 2001-07-02 | 691.62 |
| 2001-07-03 | 689.09 |
| 2001-07-04 | . |
| 2001-07-05 | 676.88 |
| 2001-07-06 | 662.26 |
| 2001-07-09 | 664.00 |
| 2001-07-10 | 657.07 |
| 2001-07-11 | 649.70 |
| 2001-07-12 | 660.06 |
| 2001-07-13 | 665.69 |
| 2001-07-16 | 661.93 |
| 2001-07-17 | 666.45 |
| 2001-07-18 | 670.32 |
| 2001-07-19 | 672.33 |
| 2001-07-20 | 668.96 |
| 2001-07-23 | 665.62 |
| 2001-07-24 | 660.64 |
| 2001-07-25 | 659.49 |
| 2001-07-26 | 662.41 |
| 2001-07-27 | 667.31 |
| 2001-07-30 | 669.14 |
| 2001-07-31 | 675.44 |
| 2001-08-01 | 679.74 |
| 2001-08-02 | 685.05 |
| 2001-08-03 | 684.82 |
| 2001-08-06 | 681.37 |
| 2001-08-07 | 683.23 |
| 2001-08-08 | 677.82 |
| 2001-08-09 | 676.19 |
| 2001-08-10 | 675.73 |
| 2001-08-13 | 677.30 |
| 2001-08-14 | 683.62 |
| 2001-08-15 | 687.32 |
| 2001-08-16 | 686.35 |
| 2001-08-17 | 678.40 |
| 2001-08-20 | 681.14 |
| 2001-08-21 | 683.93 |
| 2001-08-22 | 690.82 |
| 2001-08-23 | 686.86 |
| 2001-08-24 | 690.83 |
| 2001-08-27 | 689.06 |
| 2001-08-28 | 681.71 |
| 2001-08-29 | 675.64 |
| 2001-08-30 | 666.94 |
| 2001-08-31 | 669.90 |
| 2001-09-03 | . |
| 2001-09-04 | 667.82 |
| 2001-09-05 | 659.32 |
| 2001-09-06 | 646.10 |
| 2001-09-07 | 635.05 |
| 2001-09-10 | 628.65 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 593.37 |
| 2001-09-18 | 590.13 |
| 2001-09-19 | 580.06 |
| 2001-09-20 | 553.27 |
| 2001-09-21 | 537.80 |
| 2001-09-24 | 569.58 |
| 2001-09-25 | 579.00 |
| 2001-09-26 | 580.86 |
| 2001-09-27 | 589.57 |
| 2001-09-28 | 601.88 |
| 2001-10-01 | 600.15 |
| 2001-10-02 | 606.29 |
| 2001-10-03 | 610.07 |
| 2001-10-04 | 613.09 |
| 2001-10-05 | 601.72 |
| 2001-10-08 | 590.38 |
| 2001-10-09 | 589.08 |
| 2001-10-10 | 597.87 |
| 2001-10-11 | 605.79 |
| 2001-10-12 | 599.87 |
| 2001-10-15 | 597.11 |
| 2001-10-16 | 604.27 |
| 2001-10-17 | 609.40 |
| 2001-10-18 | 603.33 |
| 2001-10-19 | 594.33 |
| 2001-10-22 | 601.48 |
| 2001-10-23 | 610.31 |
| 2001-10-24 | 615.81 |
| 2001-10-25 | 619.87 |
| 2001-10-26 | 624.46 |
| 2001-10-29 | 611.99 |
| 2001-10-30 | 602.99 |
| 2001-10-31 | 604.17 |
| 2001-11-01 | 612.45 |
| 2001-11-02 | 614.53 |
| 2001-11-05 | 624.55 |
| 2001-11-06 | 632.59 |
| 2001-11-07 | 636.68 |
| 2001-11-08 | 641.99 |
| 2001-11-09 | 637.28 |
| 2001-11-12 | 632.40 |
| 2001-11-13 | 643.01 |
| 2001-11-14 | 646.48 |
| 2001-11-15 | 646.60 |
| 2001-11-16 | 646.16 |
| 2001-11-19 | 653.29 |
| 2001-11-20 | 648.99 |
| 2001-11-21 | 646.40 |
| 2001-11-22 | . |
| 2001-11-23 | 650.40 |
| 2001-11-26 | 655.62 |
| 2001-11-27 | 652.86 |
| 2001-11-28 | 639.02 |
| 2001-11-29 | 642.95 |
| 2001-11-30 | 640.66 |
| 2001-12-03 | 632.43 |
| 2001-12-04 | 641.24 |
| 2001-12-05 | 655.95 |
| 2001-12-06 | 662.96 |
| 2001-12-07 | 659.60 |
| 2001-12-10 | 649.59 |
| 2001-12-11 | 650.55 |
| 2001-12-12 | 651.14 |
| 2001-12-13 | 642.22 |
| 2001-12-14 | 638.81 |
| 2001-12-17 | 649.66 |
| 2001-12-18 | 653.27 |
| 2001-12-19 | 656.54 |
| 2001-12-20 | 652.83 |
| 2001-12-21 | 652.99 |
| 2001-12-24 | 651.11 |
| 2001-12-25 | . |
| 2001-12-26 | 652.58 |
| 2001-12-27 | 660.59 |
| 2001-12-28 | 663.74 |
| 2001-12-31 | 662.39 |
| 2002-01-01 | . |
| 2002-01-02 | 664.07 |
| 2002-01-03 | 669.04 |
| 2002-01-04 | 675.02 |
| 2002-01-07 | 671.85 |
| 2002-01-08 | 662.89 |
| 2002-01-09 | 661.86 |
| 2002-01-10 | 662.70 |
| 2002-01-11 | 658.21 |
| 2002-01-14 | 650.57 |
| 2002-01-15 | 657.91 |
| 2002-01-16 | 648.75 |
| 2002-01-17 | 656.65 |
| 2002-01-18 | 655.07 |
| 2002-01-21 | . |
| 2002-01-22 | 656.13 |
| 2002-01-23 | 660.29 |
| 2002-01-24 | 665.60 |
| 2002-01-25 | 660.66 |
| 2002-01-28 | 662.22 |
| 2002-01-29 | 642.70 |
| 2002-01-30 | 641.87 |
| 2002-01-31 | 648.35 |
| 2002-02-01 | 644.61 |
| 2002-02-04 | 630.31 |
| 2002-02-05 | 623.14 |
| 2002-02-06 | 615.86 |
| 2002-02-07 | 622.15 |
| 2002-02-08 | 630.38 |
| 2002-02-11 | 637.47 |
| 2002-02-12 | 633.98 |
| 2002-02-13 | 637.63 |
| 2002-02-14 | 642.65 |
| 2002-02-15 | 635.78 |
| 2002-02-18 | . |
| 2002-02-19 | 617.43 |
| 2002-02-20 | 619.49 |
| 2002-02-21 | 618.53 |
| 2002-02-22 | 618.65 |
| 2002-02-25 | 629.27 |
| 2002-02-26 | 631.46 |
| 2002-02-27 | 636.62 |
| 2002-02-28 | 639.01 |
| 2002-03-01 | 646.67 |
| 2002-03-04 | 668.23 |
| 2002-03-05 | 665.83 |
| 2002-03-06 | 675.18 |
| 2002-03-07 | 677.70 |
| 2002-03-08 | 678.92 |
| 2002-03-11 | 681.46 |
| 2002-03-12 | 678.85 |
| 2002-03-13 | 676.07 |
| 2002-03-14 | 679.85 |
| 2002-03-15 | 689.70 |
| 2002-03-18 | 689.85 |
| 2002-03-19 | 694.55 |
| 2002-03-20 | 686.76 |
| 2002-03-21 | 684.18 |
| 2002-03-22 | 686.62 |
| 2002-03-25 | 679.03 |
| 2002-03-26 | 681.21 |
| 2002-03-27 | 684.89 |
| 2002-03-28 | 685.71 |
| 2002-03-29 | . |
| 2002-04-01 | 685.80 |
| 2002-04-02 | 685.43 |
| 2002-04-03 | 682.13 |
| 2002-04-04 | 680.44 |
| 2002-04-05 | 681.37 |
| 2002-04-08 | 677.24 |
| 2002-04-09 | 681.15 |
| 2002-04-10 | 687.53 |
| 2002-04-11 | 677.32 |
| 2002-04-12 | 682.03 |
| 2002-04-15 | 679.22 |
| 2002-04-16 | 693.30 |
| 2002-04-17 | 697.97 |
| 2002-04-18 | 697.91 |
| 2002-04-19 | 701.36 |
| 2002-04-22 | 693.86 |
| 2002-04-23 | 694.06 |
| 2002-04-24 | 694.95 |
| 2002-04-25 | 691.89 |
| 2002-04-26 | 689.02 |
| 2002-04-29 | 686.75 |
| 2002-04-30 | 693.08 |
| 2002-05-01 | 696.10 |
| 2002-05-02 | 702.83 |
| 2002-05-03 | 705.44 |
| 2002-05-06 | 695.28 |
| 2002-05-07 | 691.41 |
| 2002-05-08 | 706.24 |
| 2002-05-09 | 700.45 |
| 2002-05-10 | 694.83 |
| 2002-05-13 | 703.80 |
| 2002-05-14 | 710.65 |
| 2002-05-15 | 713.89 |
| 2002-05-16 | 715.92 |
| 2002-05-17 | 721.11 |
| 2002-05-20 | 713.55 |
| 2002-05-21 | 710.92 |
| 2002-05-22 | 710.37 |
| 2002-05-23 | 715.27 |
| 2002-05-24 | 712.21 |
| 2002-05-27 | . |
| 2002-05-28 | 708.25 |
| 2002-05-29 | 709.22 |
| 2002-05-30 | 708.58 |
| 2002-05-31 | 709.74 |
| 2002-06-03 | 704.51 |
| 2002-06-04 | 698.09 |
| 2002-06-05 | 695.86 |
| 2002-06-06 | 690.21 |
| 2002-06-07 | 686.01 |
| 2002-06-10 | 687.97 |
| 2002-06-11 | 684.69 |
| 2002-06-12 | 681.86 |
| 2002-06-13 | 669.52 |
| 2002-06-14 | 665.54 |
| 2002-06-17 | 685.63 |
| 2002-06-18 | 685.78 |
| 2002-06-19 | 676.81 |
| 2002-06-20 | 667.68 |
| 2002-06-21 | 665.40 |
| 2002-06-24 | 658.40 |
| 2002-06-25 | 661.00 |
| 2002-06-26 | 649.81 |
| 2002-06-27 | 660.91 |
| 2002-06-28 | 673.08 |
| 2002-07-01 | 668.46 |
| 2002-07-02 | 654.19 |
| 2002-07-03 | 641.62 |
| 2002-07-04 | . |
| 2002-07-05 | 667.84 |
| 2002-07-08 | 670.50 |
| 2002-07-09 | 663.21 |
| 2002-07-10 | 645.45 |
| 2002-07-11 | 636.50 |
| 2002-07-12 | 630.91 |
| 2002-07-15 | 619.83 |
| 2002-07-16 | 616.00 |
| 2002-07-17 | 625.86 |
| 2002-07-18 | 620.27 |
| 2002-07-19 | 600.74 |
| 2002-07-22 | 574.99 |
| 2002-07-23 | 546.11 |
| 2002-07-24 | 557.18 |
| 2002-07-25 | 570.96 |
| 2002-07-26 | 575.63 |
| 2002-07-29 | 605.96 |
| 2002-07-30 | 605.75 |
| 2002-07-31 | 610.77 |
| 2002-08-01 | 592.11 |
| 2002-08-02 | 583.70 |
| 2002-08-05 | 566.10 |
| 2002-08-06 | 581.53 |
| 2002-08-07 | 587.72 |
| 2002-08-08 | 610.62 |
| 2002-08-09 | 616.55 |
| 2002-08-12 | 610.68 |
| 2002-08-13 | 607.32 |
| 2002-08-14 | 615.48 |
| 2002-08-15 | 623.44 |
| 2002-08-16 | 624.06 |
| 2002-08-19 | 639.23 |
| 2002-08-20 | 631.07 |
| 2002-08-21 | 638.10 |
| 2002-08-22 | 643.82 |
| 2002-08-23 | 632.73 |
| 2002-08-26 | 637.64 |
| 2002-08-27 | 644.51 |
| 2002-08-28 | 629.61 |
| 2002-08-29 | 625.93 |
| 2002-08-30 | 628.62 |
| 2002-09-02 | . |
| 2002-09-03 | 600.75 |
| 2002-09-04 | 604.42 |
| 2002-09-05 | 598.49 |
| 2002-09-06 | 608.45 |
| 2002-09-09 | 608.61 |
| 2002-09-10 | 609.85 |
| 2002-09-11 | 612.77 |
| 2002-09-12 | 595.56 |
| 2002-09-13 | 592.78 |
| 2002-09-16 | 592.16 |
| 2002-09-17 | 588.63 |
| 2002-09-18 | 572.75 |
| 2002-09-19 | 558.31 |
| 2002-09-20 | 556.12 |
| 2002-09-23 | 546.23 |
| 2002-09-24 | 535.34 |
| 2002-09-25 | 545.20 |
| 2002-09-26 | 563.45 |
| 2002-09-27 | 555.49 |
| 2002-09-30 | 547.71 |
| 2002-10-01 | 559.51 |
| 2002-10-02 | 552.23 |
| 2002-10-03 | 531.19 |
| 2002-10-04 | 514.80 |
| 2002-10-07 | 500.39 |
| 2002-10-08 | 507.20 |
| 2002-10-09 | 497.67 |
| 2002-10-10 | 516.83 |
| 2002-10-11 | 542.53 |
| 2002-10-14 | 542.44 |
| 2002-10-15 | 578.30 |
| 2002-10-16 | 574.43 |
| 2002-10-17 | 588.36 |
| 2002-10-18 | 587.52 |
| 2002-10-21 | 593.04 |
| 2002-10-22 | 590.58 |
| 2002-10-23 | 583.01 |
| 2002-10-24 | 582.21 |
| 2002-10-25 | 589.19 |
| 2002-10-28 | 595.21 |
| 2002-10-29 | 584.03 |
| 2002-10-30 | 592.99 |
| 2002-10-31 | 597.06 |
| 2002-11-01 | 600.90 |
| 2002-11-04 | 611.45 |
| 2002-11-05 | 617.29 |
| 2002-11-06 | 609.61 |
| 2002-11-07 | 594.28 |
| 2002-11-08 | 588.81 |
| 2002-11-11 | 581.14 |
| 2002-11-12 | 587.26 |
| 2002-11-13 | 582.71 |
| 2002-11-14 | 594.51 |
| 2002-11-15 | 599.55 |
| 2002-11-18 | 596.20 |
| 2002-11-19 | 595.12 |
| 2002-11-20 | 603.72 |
| 2002-11-21 | 621.32 |
| 2002-11-22 | 621.81 |
| 2002-11-25 | 618.72 |
| 2002-11-26 | 605.67 |
| 2002-11-27 | 618.71 |
| 2002-11-28 | . |
| 2002-11-29 | 619.83 |
| 2002-12-02 | 619.69 |
| 2002-12-03 | 609.75 |
| 2002-12-04 | 606.56 |
| 2002-12-05 | 598.51 |
| 2002-12-06 | 602.55 |
| 2002-12-09 | 589.00 |
| 2002-12-10 | 597.19 |
| 2002-12-11 | 599.04 |
| 2002-12-12 | 597.08 |
| 2002-12-13 | 591.25 |
| 2002-12-16 | 607.48 |
| 2002-12-17 | 606.64 |
| 2002-12-18 | 596.75 |
| 2002-12-19 | 594.13 |
| 2002-12-20 | 602.94 |
| 2002-12-23 | 602.53 |
| 2002-12-24 | 600.00 |
| 2002-12-25 | . |
| 2002-12-26 | 600.21 |
| 2002-12-27 | 590.25 |
| 2002-12-30 | 593.91 |
| 2002-12-31 | 595.65 |
| 2003-01-01 | . |
| 2003-01-02 | 610.15 |
| 2003-01-03 | 612.32 |
| 2003-01-06 | 624.66 |
| 2003-01-07 | 618.88 |
| 2003-01-08 | 611.40 |
| 2003-01-09 | 618.80 |
| 2003-01-10 | 620.79 |
| 2003-01-13 | 624.02 |
| 2003-01-14 | 629.29 |
| 2003-01-15 | 621.77 |
| 2003-01-16 | 618.21 |
| 2003-01-17 | 612.90 |
| 2003-01-20 | . |
| 2003-01-21 | 602.27 |
| 2003-01-22 | 594.37 |
| 2003-01-23 | 600.71 |
| 2003-01-24 | 590.40 |
| 2003-01-27 | 579.39 |
| 2003-01-28 | 579.21 |
| 2003-01-29 | 578.05 |
| 2003-01-30 | 575.93 |
| 2003-01-31 | 578.73 |
| 2003-02-03 | 585.41 |
| 2003-02-04 | 576.13 |
| 2003-02-05 | 576.84 |
| 2003-02-06 | 570.11 |
| 2003-02-07 | 566.40 |
| 2003-02-10 | 563.62 |
| 2003-02-11 | 564.51 |
| 2003-02-12 | 559.54 |
| 2003-02-13 | 565.62 |
| 2003-02-14 | 574.00 |
| 2003-02-17 | . |
| 2003-02-18 | 582.46 |
| 2003-02-19 | 578.87 |
| 2003-02-20 | 575.82 |
| 2003-02-21 | 580.35 |
| 2003-02-24 | 569.94 |
| 2003-02-25 | 565.45 |
| 2003-02-26 | 561.26 |
| 2003-02-27 | 567.37 |
| 2003-02-28 | 573.25 |
| 2003-03-03 | 573.42 |
| 2003-03-04 | 564.70 |
| 2003-03-05 | 567.84 |
| 2003-03-06 | 561.93 |
| 2003-03-07 | 562.37 |
| 2003-03-10 | 547.41 |
| 2003-03-11 | 541.87 |
| 2003-03-12 | 533.16 |
| 2003-03-13 | 551.19 |
| 2003-03-14 | 561.34 |
| 2003-03-17 | 573.43 |
| 2003-03-18 | 574.80 |
| 2003-03-19 | 581.21 |
| 2003-03-20 | 581.92 |
| 2003-03-21 | 595.65 |
| 2003-03-24 | 578.69 |
| 2003-03-25 | 583.66 |
| 2003-03-26 | 582.87 |
| 2003-03-27 | 578.88 |
| 2003-03-28 | 577.74 |
| 2003-03-31 | 566.58 |
| 2003-04-01 | 575.57 |
| 2003-04-02 | 588.21 |
| 2003-04-03 | 586.05 |
| 2003-04-04 | 592.53 |
| 2003-04-07 | 599.06 |
| 2003-04-08 | 599.28 |
| 2003-04-09 | 594.12 |
| 2003-04-10 | 597.36 |
| 2003-04-11 | 599.27 |
| 2003-04-14 | 607.83 |
| 2003-04-15 | 618.72 |
| 2003-04-16 | 613.75 |
| 2003-04-17 | 621.56 |
| 2003-04-18 | . |
| 2003-04-21 | 618.95 |
| 2003-04-22 | 630.39 |
| 2003-04-23 | 636.19 |
| 2003-04-24 | 627.83 |
| 2003-04-25 | 621.14 |
| 2003-04-28 | 632.11 |
| 2003-04-29 | 633.76 |
| 2003-04-30 | 637.65 |
| 2003-05-01 | 639.76 |
| 2003-05-02 | 645.09 |
| 2003-05-05 | 647.25 |
| 2003-05-06 | 656.22 |
| 2003-05-07 | 653.15 |
| 2003-05-08 | 643.31 |
| 2003-05-09 | 648.56 |
| 2003-05-12 | 654.60 |
| 2003-05-13 | 655.66 |
| 2003-05-14 | 655.19 |
| 2003-05-15 | 660.73 |
| 2003-05-16 | 663.90 |
| 2003-05-19 | 650.77 |
| 2003-05-20 | 651.64 |
| 2003-05-21 | 651.60 |
| 2003-05-22 | 654.56 |
| 2003-05-23 | 659.89 |
| 2003-05-26 | . |
| 2003-05-27 | 669.06 |
| 2003-05-28 | 673.58 |
| 2003-05-29 | 675.06 |
| 2003-05-30 | 678.82 |
| 2003-06-02 | 687.87 |
| 2003-06-03 | 689.73 |
| 2003-06-04 | 699.07 |
| 2003-06-05 | 705.22 |
| 2003-06-06 | 706.94 |
| 2003-06-09 | 699.67 |
| 2003-06-10 | 702.98 |
| 2003-06-11 | 717.88 |
| 2003-06-12 | 719.87 |
| 2003-06-13 | 716.89 |
| 2003-06-16 | 731.05 |
| 2003-06-17 | 733.46 |
| 2003-06-18 | 729.09 |
| 2003-06-19 | 715.00 |
| 2003-06-20 | 718.41 |
| 2003-06-23 | 706.01 |
| 2003-06-24 | 704.83 |
| 2003-06-25 | 706.87 |
| 2003-06-26 | 707.34 |
| 2003-06-27 | 704.10 |
| 2003-06-30 | 700.51 |
| 2003-07-01 | 703.16 |
| 2003-07-02 | 711.42 |
| 2003-07-03 | 711.40 |
| 2003-07-04 | . |
| 2003-07-07 | 719.69 |
| 2003-07-08 | 718.70 |
| 2003-07-09 | 715.06 |
| 2003-07-10 | 709.94 |
| 2003-07-11 | 717.58 |
| 2003-07-14 | 730.15 |
| 2003-07-15 | 726.59 |
| 2003-07-16 | 720.73 |
| 2003-07-17 | 710.60 |
| 2003-07-18 | 716.50 |
| 2003-07-21 | 712.51 |
| 2003-07-22 | 717.71 |
| 2003-07-23 | 719.85 |
| 2003-07-24 | 722.27 |
| 2003-07-25 | 728.10 |
| 2003-07-28 | 730.56 |
| 2003-07-29 | 728.27 |
| 2003-07-30 | 723.96 |
| 2003-07-31 | 722.50 |
| 2003-08-01 | 712.25 |
| 2003-08-04 | 712.64 |
| 2003-08-05 | 707.29 |
| 2003-08-06 | 705.70 |
| 2003-08-07 | 710.42 |
| 2003-08-08 | 712.73 |
| 2003-08-11 | 714.26 |
| 2003-08-12 | 722.04 |
| 2003-08-13 | 720.67 |
| 2003-08-14 | 725.85 |
| 2003-08-15 | 725.81 |
| 2003-08-18 | 726.27 |
| 2003-08-19 | 724.19 |
| 2003-08-20 | 724.88 |
| 2003-08-21 | 721.94 |
| 2003-08-22 | 710.89 |
| 2003-08-25 | 709.40 |
| 2003-08-26 | 707.46 |
| 2003-08-27 | 708.67 |
| 2003-08-28 | 711.97 |
| 2003-08-29 | 712.70 |
| 2003-09-01 | . |
| 2003-09-02 | 718.72 |
| 2003-09-03 | 724.06 |
| 2003-09-04 | 722.39 |
| 2003-09-05 | 722.89 |
| 2003-09-08 | 729.02 |
| 2003-09-09 | 726.96 |
| 2003-09-10 | 718.82 |
| 2003-09-11 | 719.87 |
| 2003-09-12 | 724.13 |
| 2003-09-15 | 725.67 |
| 2003-09-16 | 732.44 |
| 2003-09-17 | 735.13 |
| 2003-09-18 | 749.84 |
| 2003-09-19 | 750.68 |
| 2003-09-22 | 745.68 |
| 2003-09-23 | 746.85 |
| 2003-09-24 | 742.09 |
| 2003-09-25 | 737.52 |
| 2003-09-26 | 733.42 |
| 2003-09-29 | 736.56 |
| 2003-09-30 | 731.50 |
| 2003-10-01 | 753.43 |
| 2003-10-02 | 756.79 |
| 2003-10-03 | 763.57 |
| 2003-10-06 | 767.34 |
| 2003-10-07 | 772.22 |
| 2003-10-08 | 771.95 |
| 2003-10-09 | 778.42 |
| 2003-10-10 | 781.77 |
| 2003-10-13 | 788.43 |
| 2003-10-14 | 792.34 |
| 2003-10-15 | 790.99 |
| 2003-10-16 | 793.39 |
| 2003-10-17 | 788.46 |
| 2003-10-20 | 789.67 |
| 2003-10-21 | 790.32 |
| 2003-10-22 | 782.62 |
| 2003-10-23 | 776.38 |
| 2003-10-24 | 778.64 |
| 2003-10-27 | 777.51 |
| 2003-10-28 | 784.88 |
| 2003-10-29 | 788.83 |
| 2003-10-30 | 793.76 |
| 2003-10-31 | 790.45 |
| 2003-11-03 | 795.02 |
| 2003-11-04 | 794.86 |
| 2003-11-05 | 792.04 |
| 2003-11-06 | 790.99 |
| 2003-11-07 | 792.77 |
| 2003-11-10 | 788.08 |
| 2003-11-11 | 785.12 |
| 2003-11-12 | 791.34 |
| 2003-11-13 | 795.02 |
| 2003-11-14 | 791.96 |
| 2003-11-17 | 781.49 |
| 2003-11-18 | 781.89 |
| 2003-11-19 | 781.85 |
| 2003-11-20 | 780.85 |
| 2003-11-21 | 786.05 |
| 2003-11-24 | 790.92 |
| 2003-11-25 | 795.85 |
| 2003-11-26 | 801.81 |
| 2003-11-27 | . |
| 2003-11-28 | 804.92 |
| 2003-12-01 | 813.60 |
| 2003-12-02 | 814.70 |
| 2003-12-03 | 817.82 |
| 2003-12-04 | 815.77 |
| 2003-12-05 | 812.40 |
| 2003-12-08 | 817.58 |
| 2003-12-09 | 814.48 |
| 2003-12-10 | 809.70 |
| 2003-12-11 | 811.69 |
| 2003-12-12 | 816.84 |
| 2003-12-15 | 819.02 |
| 2003-12-16 | 821.03 |
| 2003-12-17 | 820.31 |
| 2003-12-18 | 824.91 |
| 2003-12-19 | 826.98 |
| 2003-12-22 | 828.96 |
| 2003-12-23 | 831.95 |
| 2003-12-24 | 832.93 |
| 2003-12-25 | . |
| 2003-12-26 | 835.21 |
| 2003-12-29 | 842.48 |
| 2003-12-30 | 848.82 |
| 2003-12-31 | 852.14 |
| 2004-01-01 | . |
| 2004-01-02 | 853.94 |
| 2004-01-05 | 861.48 |
| 2004-01-06 | 865.28 |
| 2004-01-07 | 861.11 |
| 2004-01-08 | 866.23 |
| 2004-01-09 | 867.70 |
| 2004-01-12 | 864.59 |
| 2004-01-13 | 860.65 |
| 2004-01-14 | 863.34 |
| 2004-01-15 | 863.50 |
| 2004-01-16 | 862.54 |
| 2004-01-19 | . |
| 2004-01-20 | 864.33 |
| 2004-01-21 | 872.09 |
| 2004-01-22 | 876.35 |
| 2004-01-23 | 874.85 |
| 2004-01-26 | 873.75 |
| 2004-01-27 | 872.53 |
| 2004-01-28 | 866.92 |
| 2004-01-29 | 856.90 |
| 2004-01-30 | 857.17 |
| 2004-02-02 | 857.48 |
| 2004-02-03 | 859.18 |
| 2004-02-04 | 852.12 |
| 2004-02-05 | 852.65 |
| 2004-02-06 | 866.09 |
| 2004-02-09 | 870.04 |
| 2004-02-10 | 872.30 |
| 2004-02-11 | 877.68 |
| 2004-02-12 | 880.51 |
| 2004-02-13 | 880.00 |
| 2004-02-16 | . |
| 2004-02-17 | 887.10 |
| 2004-02-18 | 883.88 |
| 2004-02-19 | 882.25 |
| 2004-02-20 | 873.56 |
| 2004-02-23 | 875.14 |
| 2004-02-24 | 873.72 |
| 2004-02-25 | 871.47 |
| 2004-02-26 | 869.59 |
| 2004-02-27 | 873.16 |
| 2004-03-01 | 877.93 |
| 2004-03-02 | 872.01 |
| 2004-03-03 | 868.38 |
| 2004-03-04 | 876.13 |
| 2004-03-05 | 887.22 |
| 2004-03-08 | 884.23 |
| 2004-03-09 | 882.66 |
| 2004-03-10 | 872.47 |
| 2004-03-11 | 859.00 |
| 2004-03-12 | 860.00 |
| 2004-03-15 | 852.52 |
| 2004-03-16 | 865.22 |
| 2004-03-17 | 872.50 |
| 2004-03-18 | 874.17 |
| 2004-03-19 | 868.65 |
| 2004-03-22 | 857.55 |
| 2004-03-23 | 858.50 |
| 2004-03-24 | 856.47 |
| 2004-03-25 | 864.31 |
| 2004-03-26 | 863.94 |
| 2004-03-29 | 874.09 |
| 2004-03-30 | 875.23 |
| 2004-03-31 | 878.32 |
| 2004-04-01 | 889.30 |
| 2004-04-02 | 883.63 |
| 2004-04-05 | 882.64 |
| 2004-04-06 | 888.67 |
| 2004-04-07 | 889.98 |
| 2004-04-08 | 887.70 |
| 2004-04-09 | . |
| 2004-04-12 | 889.79 |
| 2004-04-13 | 880.43 |
| 2004-04-14 | 867.26 |
| 2004-04-15 | 858.26 |
| 2004-04-16 | 865.05 |
| 2004-04-19 | 862.03 |
| 2004-04-20 | 860.36 |
| 2004-04-21 | 855.16 |
| 2004-04-22 | 859.98 |
| 2004-04-23 | 857.53 |
| 2004-04-26 | 859.36 |
| 2004-04-27 | 860.97 |
| 2004-04-28 | 851.12 |
| 2004-04-29 | 849.96 |
| 2004-04-30 | 849.35 |
| 2004-05-03 | 854.11 |
| 2004-05-04 | 862.03 |
| 2004-05-05 | 865.81 |
| 2004-05-06 | 850.55 |
| 2004-05-07 | 832.50 |
| 2004-05-10 | 808.29 |
| 2004-05-11 | 814.76 |
| 2004-05-12 | 821.24 |
| 2004-05-13 | 821.06 |
| 2004-05-14 | 818.21 |
| 2004-05-17 | 809.87 |
| 2004-05-18 | 818.74 |
| 2004-05-19 | 832.51 |
| 2004-05-20 | 828.37 |
| 2004-05-21 | 836.61 |
| 2004-05-24 | 840.04 |
| 2004-05-25 | 846.60 |
| 2004-05-26 | 850.78 |
| 2004-05-27 | 858.11 |
| 2004-05-28 | 856.41 |
| 2004-05-31 | . |
| 2004-06-01 | 855.66 |
| 2004-06-02 | 858.67 |
| 2004-06-03 | 854.11 |
| 2004-06-04 | 858.89 |
| 2004-06-07 | 873.83 |
| 2004-06-08 | 872.94 |
| 2004-06-09 | 862.20 |
| 2004-06-10 | 865.74 |
| 2004-06-11 | . |
| 2004-06-14 | 853.08 |
| 2004-06-15 | 856.94 |
| 2004-06-16 | 857.51 |
| 2004-06-17 | 859.84 |
| 2004-06-18 | 863.25 |
| 2004-06-21 | 861.58 |
| 2004-06-22 | 857.62 |
| 2004-06-23 | 858.50 |
| 2004-06-24 | 864.95 |
| 2004-06-25 | 860.14 |
| 2004-06-28 | 867.04 |
| 2004-06-29 | 860.93 |
| 2004-06-30 | 861.62 |
| 2004-07-01 | 855.76 |
| 2004-07-02 | 857.42 |
| 2004-07-05 | . |
| 2004-07-06 | 848.93 |
| 2004-07-07 | 853.27 |
| 2004-07-08 | 851.26 |
| 2004-07-09 | 852.92 |
| 2004-07-12 | 855.83 |
| 2004-07-13 | 856.00 |
| 2004-07-14 | 854.51 |
| 2004-07-15 | 845.89 |
| 2004-07-16 | 847.36 |
| 2004-07-19 | 849.66 |
| 2004-07-20 | 850.80 |
| 2004-07-21 | 846.81 |
| 2004-07-22 | 843.85 |
| 2004-07-23 | 835.88 |
| 2004-07-26 | 833.27 |
| 2004-07-27 | 835.24 |
| 2004-07-28 | 834.83 |
| 2004-07-29 | 840.65 |
| 2004-07-30 | 838.42 |
| 2004-08-02 | 842.31 |
| 2004-08-03 | 841.93 |
| 2004-08-04 | 839.67 |
| 2004-08-05 | 834.76 |
| 2004-08-06 | 833.19 |
| 2004-08-09 | 830.30 |
| 2004-08-10 | 840.36 |
| 2004-08-11 | 839.20 |
| 2004-08-12 | 836.61 |
| 2004-08-13 | 837.74 |
| 2004-08-16 | 844.46 |
| 2004-08-17 | 848.23 |
| 2004-08-18 | 852.24 |
| 2004-08-19 | 856.13 |
| 2004-08-20 | 858.21 |
| 2004-08-23 | 858.13 |
| 2004-08-24 | 858.80 |
| 2004-08-25 | 861.31 |
| 2004-08-26 | 864.20 |
| 2004-08-27 | 866.97 |
| 2004-08-30 | 864.97 |
| 2004-08-31 | 868.27 |
| 2004-09-01 | 871.30 |
| 2004-09-02 | 875.49 |
| 2004-09-03 | 873.84 |
| 2004-09-06 | . |
| 2004-09-07 | 881.23 |
| 2004-09-08 | 878.54 |
| 2004-09-09 | 876.31 |
| 2004-09-10 | 882.28 |
| 2004-09-13 | 882.58 |
| 2004-09-14 | 884.26 |
| 2004-09-15 | 876.84 |
| 2004-09-16 | 881.25 |
| 2004-09-17 | 882.12 |
| 2004-09-20 | 874.70 |
| 2004-09-21 | 882.49 |
| 2004-09-22 | 875.16 |
| 2004-09-23 | 870.73 |
| 2004-09-24 | 872.96 |
| 2004-09-27 | 866.69 |
| 2004-09-28 | 871.59 |
| 2004-09-29 | 876.06 |
| 2004-09-30 | 878.54 |
| 2004-10-01 | 891.93 |
| 2004-10-04 | 893.47 |
| 2004-10-05 | 895.31 |
| 2004-10-06 | 899.11 |
| 2004-10-07 | 897.89 |
| 2004-10-08 | 901.24 |
| 2004-10-11 | 902.38 |
| 2004-10-12 | 897.91 |
| 2004-10-13 | 894.00 |
| 2004-10-14 | 891.77 |
| 2004-10-15 | 898.35 |
| 2004-10-18 | 899.42 |
| 2004-10-19 | 896.30 |
| 2004-10-20 | 891.64 |
| 2004-10-21 | 893.39 |
| 2004-10-22 | 890.23 |
| 2004-10-25 | 888.15 |
| 2004-10-26 | 896.74 |
| 2004-10-27 | 905.28 |
| 2004-10-28 | 913.67 |
| 2004-10-29 | 914.72 |
| 2004-11-01 | 917.40 |
| 2004-11-02 | 923.01 |
| 2004-11-03 | 933.27 |
| 2004-11-04 | 942.05 |
| 2004-11-05 | 946.10 |
| 2004-11-08 | 946.12 |
| 2004-11-09 | 942.74 |
| 2004-11-10 | 943.85 |
| 2004-11-11 | 950.28 |
| 2004-11-12 | 958.35 |
| 2004-11-15 | 960.86 |
| 2004-11-16 | 955.67 |
| 2004-11-17 | 962.14 |
| 2004-11-18 | 956.12 |
| 2004-11-19 | 951.07 |
| 2004-11-22 | 950.72 |
| 2004-11-23 | 951.80 |
| 2004-11-24 | 955.54 |
| 2004-11-25 | . |
| 2004-11-26 | 960.39 |
| 2004-11-29 | 959.07 |
| 2004-11-30 | 955.66 |
| 2004-12-01 | 969.07 |
| 2004-12-02 | 970.34 |
| 2004-12-03 | 968.76 |
| 2004-12-06 | 969.54 |
| 2004-12-07 | 964.39 |
| 2004-12-08 | 958.81 |
| 2004-12-09 | 955.12 |
| 2004-12-10 | 953.78 |
| 2004-12-13 | 964.50 |
| 2004-12-14 | 966.19 |
| 2004-12-15 | 973.45 |
| 2004-12-16 | 969.82 |
| 2004-12-17 | 963.40 |
| 2004-12-20 | 972.08 |
| 2004-12-21 | 975.85 |
| 2004-12-22 | 983.62 |
| 2004-12-23 | 988.70 |
| 2004-12-24 | . |
| 2004-12-27 | 992.69 |
| 2004-12-28 | 996.08 |
| 2004-12-29 | 993.45 |
| 2004-12-30 | 997.36 |
| 2004-12-31 | 997.48 |
| 2005-01-03 | 992.88 |
| 2005-01-04 | 984.91 |
| 2005-01-05 | 979.83 |
| 2005-01-06 | 979.55 |
| 2005-01-07 | 974.20 |
| 2005-01-10 | 976.76 |
| 2005-01-11 | 975.50 |
| 2005-01-12 | 975.04 |
| 2005-01-13 | 966.96 |
| 2005-01-14 | 965.36 |
| 2005-01-17 | . |
| 2005-01-18 | 972.50 |
| 2005-01-19 | 969.53 |
| 2005-01-20 | 963.21 |
| 2005-01-21 | 962.32 |
| 2005-01-24 | 965.20 |
| 2005-01-25 | 964.93 |
| 2005-01-26 | 969.93 |
| 2005-01-27 | 968.64 |
#2005-01-28| 964.83
#2005-01-31| 974.56
#2005-02-01| 978.97
#2005-02-02| 981.90
#2005-02-03| 976.98
#2005-02-04| 984.13
#2005-02-07| 983.21
#2005-02-08| 981.48
#2005-02-09| 978.77
#2005-02-10| 986.80
#2005-02-11| 992.47
#2005-02-14| 997.01
#2005-02-15| 998.65
#2005-02-16| 991.53
#2005-02-17| 990.42
#2005-02-18| 986.94
#2005-02-21| .
#2005-02-22| 981.91
#2005-02-23| 980.98
#2005-02-24| 982.02
#2005-02-25| 989.31
#2005-02-28| 989.80
#2005-03-01| 993.10
#2005-03-02| 989.54
#2005-03-03| 989.20
#2005-03-04|1003.52
#2005-03-07|1002.38
#2005-03-08|1005.88
#2005-03-09| 998.93
#2005-03-10| 999.24
#2005-03-11| 999.21
#2005-03-14| 998.14
#2005-03-15| 997.00
#2005-03-16| 989.82
#2005-03-17| 986.83
#2005-03-18| 982.16
#2005-03-21| 972.31
#2005-03-22| 967.87
#2005-03-23| 958.18
#2005-03-24| 957.00
#2005-03-25| .
#2005-03-28| 956.79
#2005-03-29| 954.82
#2005-03-30| 957.78
#2005-03-31| 961.26
#2005-04-01| 959.49
#2005-04-04| 951.92
#2005-04-05| 957.55
#2005-04-06| 962.66
#2005-04-07| 966.91
#2005-04-08| 963.99
#2005-04-11| 968.92
#2005-04-12| 969.53
#2005-04-13| 968.77
#2005-04-14| 958.23
#2005-04-15| 951.13
#2005-04-18| 948.76
#2005-04-19| 954.04
#2005-04-20| 948.03
#2005-04-21| 951.62
#2005-04-22| 955.07
#2005-04-25| 957.22
#2005-04-26| 953.50
#2005-04-27| 953.78
#2005-04-28| 949.38
#2005-04-29| 954.91
#2005-05-02| 957.12
#2005-05-03| 959.85
#2005-05-04| 971.11
#2005-05-05| 970.46
#2005-05-06| 966.59
#2005-05-09| 967.16
#2005-05-10| 959.82
#2005-05-11| 959.02
#2005-05-12| 954.47
#2005-05-13| 948.07
#2005-05-16| 951.42
#2005-05-17| 953.11
#2005-05-18| 964.99
#2005-05-19| 967.69
#2005-05-20| 962.74
#2005-05-23| 967.09
#2005-05-24| 966.24
#2005-05-25| 962.89
#2005-05-26| 961.90
#2005-05-27| 962.16
#2005-05-30| .
#2005-05-31| 958.18
#2005-06-01| 965.33
#2005-06-02| 965.43
#2005-06-03| 961.39
#2005-06-06| 962.55
#2005-06-07| 965.21
#2005-06-08| 967.78
#2005-06-09| 962.69
#2005-06-10| 961.52
#2005-06-13| 957.93
#2005-06-14| 958.22
#2005-06-15| 965.18
#2005-06-16| 968.55
#2005-06-17| 977.25
#2005-06-20| 971.77
#2005-06-21| 974.29
#2005-06-22| 976.67
#2005-06-23| 970.77
#2005-06-24| 967.34
#2005-06-27| 963.86
#2005-06-28| 967.97
#2005-06-29| 970.14
#2005-06-30| 963.97
#2005-07-01| 959.97
#2005-07-04| .
#2005-07-05| 958.75
#2005-07-06| 956.34
#2005-07-07| 950.50
#2005-07-08| 959.40
#2005-07-11| 968.48
#2005-07-12| 974.54
#2005-07-13| 975.83
#2005-07-14| 982.81
#2005-07-15| 981.29
#2005-07-18| 976.05
#2005-07-19| 974.48
#2005-07-20| 976.05
#2005-07-21| 982.55
#2005-07-22| 984.51
#2005-07-25| 980.64
#2005-07-26| 979.55
#2005-07-27| 980.25
#2005-07-28| 983.31
#2005-07-29| 980.73
#2005-08-01| 984.58
#2005-08-02| 991.29
#2005-08-03| 993.54
#2005-08-04| 987.30
#2005-08-05| 979.87
#2005-08-08| 982.07
#2005-08-09| 984.46
#2005-08-10| 991.44
#2005-08-11| 998.31
#2005-08-12| 997.36
#2005-08-15| 999.20
#2005-08-16| 996.24
#2005-08-17| 994.44
#2005-08-18| 987.28
#2005-08-19| 990.71
#2005-08-22| 999.78
#2005-08-23| 989.79
#2005-08-24| 987.32
#2005-08-25| 986.47
#2005-08-26| 982.02
#2005-08-29| 982.25
#2005-08-30| 978.10
#2005-08-31| 988.39
#2005-09-01| 998.46
#2005-09-02|1000.28
#2005-09-05| .
#2005-09-06|1012.14
#2005-09-07|1013.55
#2005-09-08|1009.72
#2005-09-09|1014.45
#2005-09-12|1010.23
#2005-09-13|1004.53
#2005-09-14|1006.17
#2005-09-15|1001.98
#2005-09-16|1011.17
#2005-09-19|1005.75
#2005-09-20|1010.41
#2005-09-21|1003.70
#2005-09-22| 999.99
#2005-09-23| 999.19
#2005-09-26|1005.55
#2005-09-27|1002.86
#2005-09-28|1010.62
#2005-09-29|1019.46
#2005-09-30|1018.54
#2005-10-03|1016.67
#2005-10-04|1012.70
#2005-10-05|1003.68
#2005-10-06|1000.97
#2005-10-07|1001.69
#2005-10-10| 997.87
#2005-10-11| 999.04
#2005-10-12| 997.52
#2005-10-13| 994.81
#2005-10-14|1002.86
#2005-10-17| 997.11
#2005-10-18| 988.29
#2005-10-19| 990.82
#2005-10-20| 992.67
#2005-10-21| 994.87
#2005-10-24|1003.79
#2005-10-25|1007.54
#2005-10-26|1011.08
#2005-10-27|1011.50
#2005-10-28|1014.31
#2005-10-31|1022.72
#2005-11-01|1029.48
#2005-11-02|1038.74
#2005-11-03|1042.39
#2005-11-04|1038.59
#2005-11-07|1044.63
#2005-11-08|1042.00
#2005-11-09|1040.48
#2005-11-10|1049.87
#2005-11-11|1058.84
#2005-11-14|1053.73
#2005-11-15|1046.80
#2005-11-16|1045.33
#2005-11-17|1057.54
#2005-11-18|1062.95
#2005-11-21|1067.23
#2005-11-22|1067.57
#2005-11-23|1078.15
#2005-11-24| .
#2005-11-25|1080.24
#2005-11-28|1079.10
#2005-11-29|1077.35
#2005-11-30|1066.63
#2005-12-01|1073.88
#2005-12-02|1077.35
#2005-12-05|1079.81
#2005-12-06|1086.38
#2005-12-07|1080.12
#2005-12-08|1077.76
#2005-12-09|1084.17
#2005-12-12|1091.85
#2005-12-13|1095.97
#2005-12-14|1102.94
#2005-12-15|1095.61
#2005-12-16|1107.57
#2005-12-19|1103.96
#2005-12-20|1103.15
#2005-12-21|1105.07
#2005-12-22|1107.28
#2005-12-23|1108.88
#2005-12-26| .
#2005-12-27|1105.27
#2005-12-28|1106.09
#2005-12-29|1102.33
#2005-12-30|1094.16
#2006-01-02| .
#2006-01-03|1114.47
#2006-01-04|1124.55
#2006-01-05|1124.37
#2006-01-06|1128.75
#2006-01-09|1128.89
#2006-01-10|1120.76
#2006-01-11|1130.78
#2006-01-12|1127.03
#2006-01-13|1125.12
#2006-01-16| .
#2006-01-17|1115.59
#2006-01-18|1106.60
#2006-01-19|1111.98
#2006-01-20|1097.62
#2006-01-23|1103.03
#2006-01-24|1102.96
#2006-01-25|1110.91
#2006-01-26|1127.60
#2006-01-27|1134.45
#2006-01-30|1130.53
#2006-01-31|1136.94
#2006-02-01|1139.51
#2006-02-02|1130.16
#2006-02-03|1122.09
#2006-02-06|1124.26
#2006-02-07|1121.63
#2006-02-08|1120.30
#2006-02-09|1130.63
#2006-02-10|1128.09
#2006-02-13|1126.60
#2006-02-14|1133.18
#2006-02-15|1133.24
#2006-02-16|1141.48
#2006-02-17|1140.27
#2006-02-20| .
#2006-02-21|1142.61
#2006-02-22|1154.46
#2006-02-23|1160.96
#2006-02-24|1165.45
#2006-02-27|1171.29
#2006-02-28|1165.65
#2006-03-01|1169.40
#2006-03-02|1163.32
#2006-03-03|1158.34
#2006-03-06|1156.90
#2006-03-07|1147.26
#2006-03-08|1144.74
#2006-03-09|1148.10
#2006-03-10|1154.69
#2006-03-13|1164.18
#2006-03-14|1173.85
#2006-03-15|1174.69
#2006-03-16|1178.28
#2006-03-17|1181.38
#2006-03-20|1185.33
#2006-03-21|1179.53
#2006-03-22|1183.57
#2006-03-23|1175.52
#2006-03-24|1179.35
#2006-03-27|1176.32
#2006-03-28|1170.86
#2006-03-29|1168.21
#2006-03-30|1182.16
#2006-03-31|1178.45
#2006-04-03|1186.95
#2006-04-04|1195.36
#2006-04-05|1202.83
#2006-04-06|1204.79
#2006-04-07|1194.20
#2006-04-10|1194.10
#2006-04-11|1183.26
#2006-04-12|1178.75
#2006-04-13|1180.12
#2006-04-14| .
#2006-04-17|1186.54
#2006-04-18|1194.57
#2006-04-19|1202.21
#2006-04-20|1201.44
#2006-04-21|1206.80
#2006-04-24|1201.87
#2006-04-25|1205.37
#2006-04-26|1213.08
#2006-04-27|1227.86
#2006-04-28|1239.08
#2006-05-01|1236.63
#2006-05-02|1243.63
#2006-05-03|1237.33
#2006-05-04|1241.46
#2006-05-05|1258.87
#2006-05-08|1262.01
#2006-05-09|1264.20
#2006-05-10|1263.28
#2006-05-11|1255.95
#2006-05-12|1242.48
#2006-05-15|1234.92
#2006-05-16|1233.45
#2006-05-17|1207.22
#2006-05-18|1194.26
#2006-05-19|1193.76
#2006-05-22|1181.34
#2006-05-23|1183.97
#2006-05-24|1174.93
#2006-05-25|1182.43
#2006-05-26|1195.37
#2006-05-29| .
#2006-05-30|1186.35
#2006-05-31|1188.60
#2006-06-01|1197.87
#2006-06-02|1210.07
#2006-06-05|1197.78
#2006-06-06|1176.33
#2006-06-07|1177.93
#2006-06-08|1156.89
#2006-06-09|1166.64
#2006-06-12|1155.67
#2006-06-13|1125.02
#2006-06-14|1123.51
#2006-06-15|1144.74
#2006-06-16|1144.94
#2006-06-19|1139.51
#2006-06-20|1142.16
#2006-06-21|1148.33
#2006-06-22|1151.67
#2006-06-23|1144.24
#2006-06-26|1148.71
#2006-06-27|1143.06
#2006-06-28|1141.94
#2006-06-29|1164.82
#2006-06-30|1184.97
#2006-07-03|1195.15
#2006-07-04| .
#2006-07-05|1182.91
#2006-07-06|1190.80
#2006-07-07|1193.43
#2006-07-10|1199.04
#2006-07-11|1195.46
#2006-07-12|1183.29
#2006-07-13|1167.61
#2006-07-14|1152.89
#2006-07-17|1143.60
#2006-07-18|1137.85
#2006-07-19|1166.52
#2006-07-20|1175.85
#2006-07-21|1173.02
#2006-07-24|1184.84
#2006-07-25|1186.80
#2006-07-26|1188.20
#2006-07-27|1200.05
#2006-07-28|1216.65
#2006-07-31|1212.39
#2006-08-01|1204.28
#2006-08-02|1215.45
#2006-08-03|1214.28
#2006-08-04|1228.57
#2006-08-07|1217.36
#2006-08-08|1216.85
#2006-08-09|1218.57
#2006-08-10|1211.82
#2006-08-11|1209.36
#2006-08-14|1213.68
#2006-08-15|1229.89
#2006-08-16|1243.20
#2006-08-17|1247.72
#2006-08-18|1244.87
#2006-08-21|1244.95
#2006-08-22|1242.64
#2006-08-23|1238.11
#2006-08-24|1238.96
#2006-08-25|1233.77
#2006-08-28|1238.58
#2006-08-29|1240.43
#2006-08-30|1244.78
#2006-08-31|1242.32
#2006-09-01|1246.36
#2006-09-04| .
#2006-09-05|1251.34
#2006-09-06|1241.27
#2006-09-07|1226.92
#2006-09-08|1227.37
#2006-09-11|1222.40
#2006-09-12|1233.25
#2006-09-13|1235.30
#2006-09-14|1241.45
#2006-09-15|1242.15
#2006-09-18|1243.90
#2006-09-19|1242.38
#2006-09-20|1249.85
#2006-09-21|1252.55
#2006-09-22|1248.61
#2006-09-25|1249.91
#2006-09-26|1250.60
#2006-09-27|1257.34
#2006-09-28|1259.66
#2006-09-29|1258.41
#2006-10-02|1262.49
#2006-10-03|1263.61
#2006-10-04|1271.37
#2006-10-05|1280.20
#2006-10-06|1276.68
#2006-10-09|1279.30
#2006-10-10|1282.03
#2006-10-11|1277.92
#2006-10-12|1282.71
#2006-10-13|1281.79
#2006-10-16|1279.16
#2006-10-17|1269.06
#2006-10-18|1274.06
#2006-10-19|1274.87
#2006-10-20|1277.40
#2006-10-23|1283.79
#2006-10-24|1281.51
#2006-10-25|1286.32
#2006-10-26|1295.36
#2006-10-27|1294.03
#2006-10-30|1291.15
#2006-10-31|1290.88
#2006-11-01|1293.70
#2006-11-02|1286.86
#2006-11-03|1285.76
#2006-11-06|1296.29
#2006-11-07|1306.60
#2006-11-08|1303.26
#2006-11-09|1298.57
#2006-11-10|1299.91
#2006-11-13|1296.69
#2006-11-14|1301.44
#2006-11-15|1301.92
#2006-11-16|1303.25
#2006-11-17|1300.23
#2006-11-20|1295.15
#2006-11-21|1295.54
#2006-11-22|1305.75
#2006-11-23| .
#2006-11-24|1302.14
#2006-11-27|1289.23
#2006-11-28|1286.38
#2006-11-29|1299.35
#2006-11-30|1301.46
#2006-12-01|1298.66
#2006-12-04|1306.52
#2006-12-05|1307.27
#2006-12-06|1310.69
#2006-12-07|1312.10
#2006-12-08|1312.28
#2006-12-11|1315.20
#2006-12-12|1320.63
#2006-12-13|1323.27
#2006-12-14|1330.21
#2006-12-15|1332.57
#2006-12-18|1334.67
#2006-12-19|1332.91
#2006-12-20|1339.48
#2006-12-21|1337.00
#2006-12-22|1331.64
#2006-12-25| .
#2006-12-26|1332.43
#2006-12-27|1343.25
#2006-12-28|1344.15
#2006-12-29|1340.48
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1354.92
#2007-01-04|1348.76
#2007-01-05|1335.24
#2007-01-08|1334.38
#2007-01-09|1336.18
#2007-01-10|1324.51
#2007-01-11|1330.86
#2007-01-12|1341.04
#2007-01-15| .
#2007-01-16|1345.05
#2007-01-17|1341.98
#2007-01-18|1341.63
#2007-01-19|1347.13
#2007-01-22|1349.16
#2007-01-23|1353.79
#2007-01-24|1359.03
#2007-01-25|1354.37
#2007-01-26|1343.28
#2007-01-29|1342.15
#2007-01-30|1348.40
#2007-01-31|1352.26
#2007-02-01|1361.61
#2007-02-02|1361.71
#2007-02-05|1358.40
#2007-02-06|1364.43
#2007-02-07|1369.61
#2007-02-08|1362.07
#2007-02-09|1363.16
#2007-02-12|1356.58
#2007-02-13|1366.53
#2007-02-14|1379.45
#2007-02-15|1381.70
#2007-02-16|1381.60
#2007-02-19| .
#2007-02-20|1385.62
#2007-02-21|1382.24
#2007-02-22|1381.50
#2007-02-23|1380.29
#2007-02-26|1376.45
#2007-02-27|1344.10
#2007-02-28|1328.49
#2007-03-01|1318.80
#2007-03-02|1311.36
#2007-03-05|1292.19
#2007-03-06|1308.88
#2007-03-07|1310.31
#2007-03-08|1324.14
#2007-03-09|1326.28
#2007-03-12|1326.95
#2007-03-13|1301.95
#2007-03-14|1282.03
#2007-03-15|1298.34
#2007-03-16|1294.42
#2007-03-19|1311.31
#2007-03-20|1323.35
#2007-03-21|1338.24
#2007-03-22|1354.24
#2007-03-23|1356.91
#2007-03-26|1350.58
#2007-03-27|1344.81
#2007-03-28|1332.97
#2007-03-29|1340.68
#2007-03-30|1338.89
#2007-04-02|1334.77
#2007-04-03|1349.71
#2007-04-04|1353.20
#2007-04-05|1358.54
#2007-04-06| .
#2007-04-09|1354.69
#2007-04-10|1368.70
#2007-04-11|1364.78
#2007-04-12|1364.62
#2007-04-13|1368.19
#2007-04-16|1392.41
#2007-04-17|1393.32
#2007-04-18|1402.34
#2007-04-19|1394.14
#2007-04-20|1413.36
#2007-04-23|1403.46
#2007-04-24|1395.83
#2007-04-25|1410.50
#2007-04-26|1406.44
#2007-04-27|1403.51
#2007-04-30|1400.63
#2007-05-01|1396.96
#2007-05-02|1401.44
#2007-05-03|1402.48
#2007-05-04|1408.57
#2007-05-07|1415.77
#2007-05-08|1407.75
#2007-05-09|1416.67
#2007-05-10|1401.17
#2007-05-11|1409.30
#2007-05-14|1406.14
#2007-05-15|1411.63
#2007-05-16|1414.40
#2007-05-17|1408.80
#2007-05-18|1416.15
#2007-05-21|1412.01
#2007-05-22|1415.54
#2007-05-23|1426.23
#2007-05-24|1412.41
#2007-05-25|1412.91
#2007-05-28| .
#2007-05-29|1419.78
#2007-05-30|1416.11
#2007-05-31|1418.33
#2007-06-01|1422.10
#2007-06-04|1420.46
#2007-06-05|1415.35
#2007-06-06|1401.02
#2007-06-07|1384.57
#2007-06-08|1384.70
#2007-06-11|1391.08
#2007-06-12|1376.47
#2007-06-13|1384.42
#2007-06-14|1392.25
#2007-06-15|1404.66
#2007-06-18|1405.56
#2007-06-19|1407.43
#2007-06-20|1402.18
#2007-06-21|1393.15
#2007-06-22|1378.70
#2007-06-25|1374.60
#2007-06-26|1367.80
#2007-06-27|1360.95
#2007-06-28|1367.12
#2007-06-29|1369.28
#2007-07-02|1380.19
#2007-07-03|1387.34
#2007-07-04| .
#2007-07-05|1382.97
#2007-07-06|1389.15
#2007-07-09|1389.04
#2007-07-10|1377.71
#2007-07-11|1376.77
#2007-07-12|1394.87
#2007-07-13|1404.04
#2007-07-16|1408.81
#2007-07-17|1407.72
#2007-07-18|1395.76
#2007-07-19|1397.78
#2007-07-20|1381.58
#2007-07-23|1380.24
#2007-07-24|1363.46
#2007-07-25|1354.59
#2007-07-26|1324.62
#2007-07-27|1310.96
#2007-07-30|1312.48
#2007-07-31|1322.80
#2007-08-01|1305.67
#2007-08-02|1314.44
#2007-08-03|1294.16
#2007-08-06|1307.73
#2007-08-07|1324.08
#2007-08-08|1355.04
#2007-08-09|1318.22
#2007-08-10|1290.85
#2007-08-13|1295.85
#2007-08-14|1271.58
#2007-08-15|1254.04
#2007-08-16|1251.01
#2007-08-17|1290.88
#2007-08-20|1292.62
#2007-08-21|1294.78
#2007-08-22|1302.41
#2007-08-23|1309.60
#2007-08-24|1311.72
#2007-08-27|1307.87
#2007-08-28|1278.80
#2007-08-29|1286.23
#2007-08-30|1284.01
#2007-08-31|1298.96
#2007-09-03| .
#2007-09-04|1308.92
#2007-09-05|1289.01
#2007-09-06|1287.30
#2007-09-07|1266.50
#2007-09-10|1256.79
#2007-09-11|1277.67
#2007-09-12|1277.89
#2007-09-13|1284.99
#2007-09-14|1281.08
#2007-09-17|1268.42
#2007-09-18|1294.63
#2007-09-19|1328.74
#2007-09-20|1322.51
#2007-09-21|1318.24
#2007-09-24|1308.53
#2007-09-25|1303.87
#2007-09-26|1309.59
#2007-09-27|1326.30
#2007-09-28|1326.87
#2007-10-01|1344.86
#2007-10-02|1360.29
#2007-10-03|1369.48
#2007-10-04|1377.65
#2007-10-05|1390.56
#2007-10-08|1380.52
#2007-10-09|1385.24
#2007-10-10|1380.50
#2007-10-11|1385.68
#2007-10-12|1376.71
#2007-10-15|1361.11
#2007-10-16|1331.65
#2007-10-17|1333.80
#2007-10-18|1328.26
#2007-10-19|1308.67
#2007-10-22|1295.85
#2007-10-23|1309.57
#2007-10-24|1296.70
#2007-10-25|1299.53
#2007-10-26|1323.36
#2007-10-29|1335.96
#2007-10-30|1339.41
#2007-10-31|1356.97
#2007-11-01|1312.61
#2007-11-02|1290.74
#2007-11-05|1271.19
#2007-11-06|1283.55
#2007-11-07|1259.99
#2007-11-08|1247.46
#2007-11-09|1230.83
#2007-11-12|1232.46
#2007-11-13|1264.96
#2007-11-14|1274.41
#2007-11-15|1246.27
#2007-11-16|1231.09
#2007-11-19|1206.59
#2007-11-20|1214.47
#2007-11-21|1188.01
#2007-11-22| .
#2007-11-23|1213.49
#2007-11-26|1202.05
#2007-11-27|1219.29
#2007-11-28|1252.62
#2007-11-29|1257.95
#2007-11-30|1281.82
#2007-12-03|1274.93
#2007-12-04|1258.88
#2007-12-05|1271.41
#2007-12-06|1286.55
#2007-12-07|1290.82
#2007-12-10|1309.70
#2007-12-11|1285.93
#2007-12-12|1275.25
#2007-12-13|1243.58
#2007-12-14|1225.41
#2007-12-17|1202.24
#2007-12-18|1202.09
#2007-12-19|1195.31
#2007-12-20|1190.56
#2007-12-21|1204.99
#2007-12-24|1213.99
#2007-12-25| .
#2007-12-26|1220.70
#2007-12-27|1214.78
#2007-12-28|1217.28
#2007-12-31|1215.83
#2008-01-01| .
#2008-01-02|1206.25
#2008-01-03|1197.65
#2008-01-04|1176.39
#2008-01-07|1168.10
#2008-01-08|1157.61
#2008-01-09|1155.46
#2008-01-10|1160.22
#2008-01-11|1164.72
#2008-01-14|1171.87
#2008-01-15|1135.80
#2008-01-16|1119.86
#2008-01-17|1104.39
#2008-01-18|1084.27
#2008-01-21| .
#2008-01-22|1060.34
#2008-01-23|1083.78
#2008-01-24|1127.96
#2008-01-25|1128.01
#2008-01-28|1135.59
#2008-01-29|1154.45
#2008-01-30|1148.41
#2008-01-31|1154.94
#2008-02-01|1173.63
#2008-02-04|1161.36
#2008-02-05|1115.01
#2008-02-06|1108.48
#2008-02-07|1100.52
#2008-02-08|1088.48
#2008-02-11|1074.64
#2008-02-12|1099.84
#2008-02-13|1099.04
#2008-02-14|1094.70
#2008-02-15|1082.82
#2008-02-18| .
#2008-02-19|1093.39
#2008-02-20|1082.98
#2008-02-21|1088.48
#2008-02-22|1089.67
#2008-02-25|1108.95
#2008-02-26|1127.91
#2008-02-27|1142.93
#2008-02-28|1120.30
#2008-02-29|1090.78
#2008-03-03|1070.49
#2008-03-04|1056.67
#2008-03-05|1062.22
#2008-03-06|1042.08
#2008-03-07|1033.68
#2008-03-10|1016.86
#2008-03-11|1059.54
#2008-03-12|1079.50
#2008-03-13|1063.48
#2008-03-14|1040.04
#2008-03-17|1011.79
#2008-03-18|1067.43
#2008-03-19|1066.04
#2008-03-20|1082.24
#2008-03-21| .
#2008-03-24|1092.07
#2008-03-25|1122.90
#2008-03-26|1107.58
#2008-03-27|1107.65
#2008-03-28|1093.45
#2008-03-31|1091.20
#2008-04-01|1135.94
#2008-04-02|1159.87
#2008-04-03|1157.53
#2008-04-04|1155.44
#2008-04-07|1161.09
#2008-04-08|1144.35
#2008-04-09|1129.06
#2008-04-10|1124.43
#2008-04-11|1114.91
#2008-04-14|1091.71
#2008-04-15|1096.73
#2008-04-16|1131.86
#2008-04-17|1138.07
#2008-04-18|1157.16
#2008-04-21|1156.35
#2008-04-22|1151.10
#2008-04-23|1142.11
#2008-04-24|1150.41
#2008-04-25|1169.81
#2008-04-28|1184.52
#2008-04-29|1176.99
#2008-04-30|1176.08
#2008-05-01|1183.14
#2008-05-02|1204.97
#2008-05-05|1201.20
#2008-05-06|1198.46
#2008-05-07|1180.26
#2008-05-08|1168.71
#2008-05-09|1157.46
#2008-05-12|1167.30
#2008-05-13|1157.61
#2008-05-14|1157.91
#2008-05-15|1166.03
#2008-05-16|1165.29
#2008-05-19|1162.10
#2008-05-20|1145.38
#2008-05-21|1126.08
#2008-05-22|1130.17
#2008-05-23|1116.16
#2008-05-26| .
#2008-05-27|1112.33
#2008-05-28|1107.43
#2008-05-29|1111.48
#2008-05-30|1116.89
#2008-06-02|1105.14
#2008-06-03|1095.36
#2008-06-04|1089.57
#2008-06-05|1090.63
#2008-06-06|1065.86
#2008-06-09|1041.99
#2008-06-10|1031.79
#2008-06-11|1013.09
#2008-06-12|1016.64
#2008-06-13|1024.22
#2008-06-16|1033.12
#2008-06-17|1031.24
#2008-06-18|1013.51
#2008-06-19| 998.47
#2008-06-20| 985.15
#2008-06-23| 964.39
#2008-06-24| 973.48
#2008-06-25| 988.28
#2008-06-26| 963.38
#2008-06-27| 951.25
#2008-06-30| 939.73
#2008-07-01| 925.28
#2008-07-02| 924.98
#2008-07-03| 933.00
#2008-07-04| .
#2008-07-07| 912.87
#2008-07-08| 917.18
#2008-07-09| 922.58
#2008-07-10| 918.18
#2008-07-11| 896.27
#2008-07-14| 879.54
#2008-07-15| 851.24
#2008-07-16| 897.21
#2008-07-17| 954.68
#2008-07-18| 976.14
#2008-07-21| 983.74
#2008-07-22|1004.60
#2008-07-23|1038.72
#2008-07-24|1014.99
#2008-07-25| 991.84
#2008-07-28| 964.71
#2008-07-29| 979.60
#2008-07-30| 999.25
#2008-07-31| 996.14
#2008-08-01| 988.80
#2008-08-04| 973.96
#2008-08-05|1010.93
#2008-08-06|1014.53
#2008-08-07| 989.76
#2008-08-08| 987.26
#2008-08-11|1008.54
#2008-08-12| 981.46
#2008-08-13| 941.09
#2008-08-14| 949.67
#2008-08-15| 948.20
#2008-08-18| 938.85
#2008-08-19| 905.44
#2008-08-20| 914.16
#2008-08-21| 907.43
#2008-08-22| 924.33
#2008-08-25| 913.38
#2008-08-26| 908.58
#2008-08-27| 914.70
#2008-08-28| 945.17
#2008-08-29| 951.75
#2008-09-01| .
#2008-09-02| 957.09
#2008-09-03| 959.03
#2008-09-04| 921.36
#2008-09-05| 914.42
#2008-09-08| 972.03
#2008-09-09| 950.95
#2008-09-10| 938.74
#2008-09-11| 927.97
#2008-09-12| 949.82
#2008-09-15| 888.02
#2008-09-16| 881.81
#2008-09-17| 841.11
#2008-09-18| 883.89
#2008-09-19|1009.99
#2008-09-22| 973.13
#2008-09-23| 958.69
#2008-09-24| 958.14
#2008-09-25| 976.83
#2008-09-26| 982.42
#2008-09-29| 885.78
#2008-09-30| 910.29
#2008-10-01| 943.49
#2008-10-02| 926.75
#2008-10-03| 932.21
#2008-10-06| 860.71
#2008-10-07| 814.60
#2008-10-08| 774.33
#2008-10-09| 742.64
#2008-10-10| 705.96
#2008-10-13| 753.78
#2008-10-14| 805.92
#2008-10-15| 762.36
#2008-10-16| 731.99
#2008-10-17| 731.04
#2008-10-20| 748.74
#2008-10-21| 743.18
#2008-10-22| 696.53
#2008-10-23| 685.59
#2008-10-24| 640.18
#2008-10-27| 601.46
#2008-10-28| 619.82
#2008-10-29| 648.70
#2008-10-30| 675.64
#2008-10-31| 687.53
#2008-11-03| 693.42
#2008-11-04| 734.14
#2008-11-05| 715.43
#2008-11-06| 670.84
#2008-11-07| 671.94
#2008-11-10| 662.04
#2008-11-11| 625.74
#2008-11-12| 595.39
#2008-11-13| 598.18
#2008-11-14| 590.27
#2008-11-17| 565.86
#2008-11-18| 555.10
#2008-11-19| 513.85
#2008-11-20| 470.52
#2008-11-21| 470.63
#2008-11-24| 524.46
#2008-11-25| 549.35
#2008-11-26| 554.06
#2008-11-27| .
#2008-11-28| 579.42
#2008-12-01| 521.57
#2008-12-02| 534.14
#2008-12-03| 546.21
#2008-12-04| 544.52
#2008-12-05| 545.54
#2008-12-08| 592.21
#2008-12-09| 578.55
#2008-12-10| 576.25
#2008-12-11| 562.05
#2008-12-12| 554.81
#2008-12-15| 551.36
#2008-12-16| 572.82
#2008-12-17| 574.30
#2008-12-18| 570.83
#2008-12-19| 560.96
#2008-12-22| 547.52
#2008-12-23| 544.53
#2008-12-24| 546.98
#2008-12-25| .
#2008-12-26| 548.44
#2008-12-29| 556.89
#2008-12-30| 566.40
#2008-12-31| 570.47
#2009-01-01| .
#2009-01-02| 582.71
#2009-01-05| 578.56
#2009-01-06| 581.73
#2009-01-07| 577.00
#2009-01-08| 572.05
#2009-01-09| 559.39
#2009-01-12| 541.00
#2009-01-13| 528.20
#2009-01-14| 502.24
#2009-01-15| 476.26
#2009-01-16| 470.33
#2009-01-19| .
#2009-01-20| 405.24
#2009-01-21| 425.48
#2009-01-22| 419.06
#2009-01-23| 415.10
#2009-01-26| 429.08
#2009-01-27| 441.58
#2009-01-28| 484.86
#2009-01-29| 465.99
#2009-01-30| 456.51
#2009-02-02| 442.24
#2009-02-03| 443.09
#2009-02-04| 446.51
#2009-02-05| 441.53
#2009-02-06| 462.25
#2009-02-09| 470.15
#2009-02-10| 447.09
#2009-02-11| 447.78
#2009-02-12| 438.02
#2009-02-13| 432.50
#2009-02-16| .
#2009-02-17| 392.00
#2009-02-18| 387.27
#2009-02-19| 384.81
#2009-02-20| 365.60
#2009-02-23| 364.05
#2009-02-24| 375.62
#2009-02-25| 382.76
#2009-02-26| 404.28
#2009-02-27| 385.78
#2009-03-02| 356.67
#2009-03-03| 350.26
#2009-03-04| 349.98
#2009-03-05| 328.42
#2009-03-06| 322.25
#2009-03-09| 319.47
#2009-03-10| 357.86
#2009-03-11| 367.72
#2009-03-12| 383.38
#2009-03-13| 393.71
#2009-03-16| 407.89
#2009-03-17| 419.38
#2009-03-18| 438.79
#2009-03-19| 448.61
#2009-03-20| 436.28
#2009-03-23| 479.57
#2009-03-24| 468.67
#2009-03-25| 475.60
#2009-03-26| 481.00
#2009-03-27| 466.36
#2009-03-30| 428.39
#2009-03-31| 446.10
#2009-04-01| 458.99
#2009-04-02| 489.61
#2009-04-03| 496.10
#2009-04-06| 488.05
#2009-04-07| 475.29
#2009-04-08| 473.27
#2009-04-09| 519.55
#2009-04-10| .
#2009-04-13| 529.60
#2009-04-14| 531.33
#2009-04-15| 532.06
#2009-04-16| 541.72
#2009-04-17| 550.87
#2009-04-20| 508.48
#2009-04-21| 517.50
#2009-04-22| 521.11
#2009-04-23| 530.69
#2009-04-24| 546.88
#2009-04-27| 539.21
#2009-04-28| 526.36
#2009-04-29| 545.53
#2009-04-30| 555.61
#2009-05-01| 551.53
#2009-05-04| 583.15
#2009-05-05| 590.87
#2009-05-06| 616.64
#2009-05-07| 615.69
#2009-05-08| 649.14
#2009-05-11| 636.66
#2009-05-12| 620.32
#2009-05-13| 589.72
#2009-05-14| 594.42
#2009-05-15| 596.31
#2009-05-18| 617.17
#2009-05-19| 627.68
#2009-05-20| 627.78
#2009-05-21| 618.01
#2009-05-22| 620.59
#2009-05-25| .
#2009-05-26| 633.72
#2009-05-27| 629.03
#2009-05-28| 630.15
#2009-05-29| 643.65
#2009-06-01| 654.86
#2009-06-02| 652.05
#2009-06-03| 638.11
#2009-06-04| 646.49
#2009-06-05| 641.11
#2009-06-08| 638.31
#2009-06-09| 643.98
#2009-06-10| 651.61
#2009-06-11| 663.90
#2009-06-12| 663.25
#2009-06-15| 640.37
#2009-06-16| 632.01
#2009-06-17| 616.07
#2009-06-18| 629.74
#2009-06-19| 639.01
#2009-06-22| 615.34
#2009-06-23| 611.98
#2009-06-24| 626.42
#2009-06-25| 623.92
#2009-06-26| 634.54
#2009-06-29| 642.38
#2009-06-30| 637.10
#2009-07-01| 641.78
#2009-07-02| 622.40
#2009-07-03| .
#2009-07-06| 617.51
#2009-07-07| 617.03
#2009-07-08| 603.76
#2009-07-09| 610.79
#2009-07-10| 604.66
#2009-07-13| 621.72
#2009-07-14| 634.10
#2009-07-15| 657.07
#2009-07-16| 659.21
#2009-07-17| 659.66
#2009-07-20| 668.57
#2009-07-21| 667.90
#2009-07-22| 666.33
#2009-07-23| 682.39
#2009-07-24| 683.68
#2009-07-27| 693.25
#2009-07-28| 690.31
#2009-07-29| 688.12
#2009-07-30| 704.95
#2009-07-31| 716.64
#2009-08-03| 742.70
#2009-08-04| 746.74
#2009-08-05| 755.36
#2009-08-06| 760.18
#2009-08-07| 765.28
#2009-08-10| 763.44
#2009-08-11| 744.50
#2009-08-12| 754.08
#2009-08-13| 776.26
#2009-08-14| 773.02
#2009-08-17| 741.99
#2009-08-18| 754.11
#2009-08-19| 753.14
#2009-08-20| 766.17
#2009-08-21| 782.15
#2009-08-24| 789.55
#2009-08-25| 794.56
#2009-08-26| 791.79
#2009-08-27| 795.12
#2009-08-28| 805.92
#2009-08-31| 800.61
#2009-09-01| 776.70
#2009-09-02| 759.96
#2009-09-03| 769.33
#2009-09-04| 779.96
#2009-09-07| .
#2009-09-08| 793.28
#2009-09-09| 797.99
#2009-09-10| 798.01
#2009-09-11| 801.22
#2009-09-14| 798.32
#2009-09-15| 801.01
#2009-09-16| 824.15
#2009-09-17| 830.06
#2009-09-18| 826.35
#2009-09-21| 814.25
#2009-09-22| 829.63
#2009-09-23| 830.96
#2009-09-24| 814.43
#2009-09-25| 808.99
#2009-09-28| 821.51
#2009-09-29| 823.38
#2009-09-30| 822.05
#2009-10-01| 795.45
#2009-10-02| 780.94
#2009-10-05| 794.95
#2009-10-06| 817.30
#2009-10-07| 820.89
#2009-10-08| 830.62
#2009-10-09| 832.15
#2009-10-12| 838.64
#2009-10-13| 832.53
#2009-10-14| 857.95
#2009-10-15| 856.67
#2009-10-16| 839.31
#2009-10-19| 847.96
#2009-10-20| 844.87
#2009-10-21| 841.23
#2009-10-22| 839.68
#2009-10-23| 834.38
#2009-10-26| 814.18
#2009-10-27| 801.97
#2009-10-28| 779.19
#2009-10-29| 803.87
#2009-10-30| 783.03
#2009-11-02| 785.70
#2009-11-03| 772.96
#2009-11-04| 782.42
#2009-11-05| 792.80
#2009-11-06| 798.07
#2009-11-09| 823.12
#2009-11-10| 823.14
#2009-11-11| 831.26
#2009-11-12| 823.49
#2009-11-13| 822.35
#2009-11-16| 830.74
#2009-11-17| 820.99
#2009-11-18| 827.42
#2009-11-19| 810.03
#2009-11-20| 802.53
#2009-11-23| 823.13
#2009-11-24| 811.47
#2009-11-25| 815.05
#2009-11-26| .
#2009-11-27| 787.29
#2009-11-30| 797.44
#2009-12-01| 812.97
#2009-12-02| 810.41
#2009-12-03| 807.32
#2009-12-04| 806.94
#2009-12-07| 796.76
#2009-12-08| 782.06
#2009-12-09| 774.54
#2009-12-10| 778.06
#2009-12-11| 772.62
#2009-12-14| 778.83
#2009-12-15| 768.10
#2009-12-16| 780.40
#2009-12-17| 757.83
#2009-12-18| 753.50
#2009-12-21| 764.21
#2009-12-22| 764.77
#2009-12-23| 768.26
#2009-12-24| 772.72
#2009-12-25| .
#2009-12-28| 775.44
#2009-12-29| 776.38
#2009-12-30| 769.59
#2009-12-31| 773.49
#2010-01-01| .
#2010-01-04| 790.69
#2010-01-05| 800.35
#2010-01-06| 803.66
#2010-01-07| 810.61
#2010-01-08| 815.11
#2010-01-11| 820.64
#2010-01-12| 810.38
#2010-01-13| 809.27
#2010-01-14| 817.77
#2010-01-15| 803.61
#2010-01-18| .
#2010-01-19| 803.29
#2010-01-20| 788.36
#2010-01-21| 770.01
#2010-01-22| 756.88
#2010-01-25| 755.96
#2010-01-26| 747.29
#2010-01-27| 744.67
#2010-01-28| 741.61
#2010-01-29| 739.04
#2010-02-01| 746.76
#2010-02-02| 756.02
#2010-02-03| 746.38
#2010-02-04| 712.88
#2010-02-05| 704.09
#2010-02-08| 701.46
#2010-02-09| 706.67
#2010-02-10| 715.50
#2010-02-11| 713.40
#2010-02-12| 708.42
#2010-02-15| .
#2010-02-16| 729.23
#2010-02-17| 739.46
#2010-02-18| 740.92
#2010-02-19| 737.65
#2010-02-22| 749.13
#2010-02-23| 737.47
#2010-02-24| 742.12
#2010-02-25| 734.86
#2010-02-26| 746.94
#2010-03-01| 745.99
#2010-03-02| 755.22
#2010-03-03| 763.89
#2010-03-04| 765.72
#2010-03-05| 781.59
#2010-03-08| 783.54
#2010-03-09| 780.60
#2010-03-10| 791.80
#2010-03-11| 792.87
#2010-03-12| 797.78
#2010-03-15| 792.13
#2010-03-16| 805.12
#2010-03-17| 815.20
#2010-03-18| 805.07
#2010-03-19| 802.03
#2010-03-22| 801.15
#2010-03-23| 810.57
#2010-03-24| 805.19
#2010-03-25| 813.07
#2010-03-26| 813.55
#2010-03-29| 816.87
#2010-03-30| 812.49
#2010-03-31| 813.23
#2010-04-01| 823.44
#2010-04-02| .
#2010-04-05| 824.35
#2010-04-06| 830.07
#2010-04-07| 828.30
#2010-04-08| 825.30
#2010-04-09| 836.22
#2010-04-12| 846.65
#2010-04-13| 841.10
#2010-04-14| 863.26
#2010-04-15| 866.92
#2010-04-16| 843.27
#2010-04-19| 838.75
#2010-04-20| 849.47
#2010-04-21| 842.85
#2010-04-22| 834.02
#2010-04-23| 834.57
#2010-04-26| 832.94
#2010-04-27| 808.15
#2010-04-28| 802.69
#2010-04-29| 818.00
#2010-04-30| 810.28
#2010-05-03| 813.06
#2010-05-04| 783.78
#2010-05-05| 770.39
#2010-05-06| 734.95
#2010-05-07| 715.54
#2010-05-10| 777.92
#2010-05-11| 766.90
#2010-05-12| 772.96
#2010-05-13| 766.94
#2010-05-14| 737.63
#2010-05-17| 729.40
#2010-05-18| 726.46
#2010-05-19| 712.33
#2010-05-20| 688.52
#2010-05-21| 707.56
#2010-05-24| 699.78
#2010-05-25| 683.27
#2010-05-26| 690.06
#2010-05-27| 710.91
#2010-05-28| 705.82
#2010-05-31| .
#2010-06-01| 697.22
#2010-06-02| 699.36
#2010-06-03| 704.64
#2010-06-04| 678.48
#2010-06-07| 662.75
#2010-06-08| 666.07
#2010-06-09| 672.29
#2010-06-10| 690.67
#2010-06-11| 697.29
#2010-06-14| 706.46
#2010-06-15| 717.99
#2010-06-16| 720.74
#2010-06-17| 720.91
#2010-06-18| 729.51
#2010-06-21| 735.11
#2010-06-22| 725.35
#2010-06-23| 714.99
#2010-06-24| 700.51
#2010-06-25| 704.87
#2010-06-28| 706.87
#2010-06-29| 675.73
#2010-06-30| 673.44
#2010-07-01| 666.75
#2010-07-02| 669.50
#2010-07-05| .
#2010-07-06| 686.85
#2010-07-07| 706.83
#2010-07-08| 719.16
#2010-07-09| 726.98
#2010-07-12| 726.55
#2010-07-13| 745.06
#2010-07-14| 745.24
#2010-07-15| 740.42
#2010-07-16| 717.41
#2010-07-19| 711.92
#2010-07-20| 713.78
#2010-07-21| 710.40
#2010-07-22| 728.67
#2010-07-23| 731.72
#2010-07-26| 747.34
#2010-07-27| 767.17
#2010-07-28| 767.03
#2010-07-29| 767.79
#2010-07-30| 763.22
#2010-08-02| 787.86
#2010-08-03| 786.40
#2010-08-04| 781.79
#2010-08-05| 779.13
#2010-08-06| 775.28
#2010-08-09| 779.72
#2010-08-10| 765.87
#2010-08-11| 735.20
#2010-08-12| 728.52
#2010-08-13| 726.86
#2010-08-16| 726.91
#2010-08-17| 734.47
#2010-08-18| 735.08
#2010-08-19| 723.35
#2010-08-20| 712.25
#2010-08-23| 714.36
#2010-08-24| 700.26
#2010-08-25| 691.48
#2010-08-26| 698.16
#2010-08-27| 706.16
#2010-08-30| 702.30
#2010-08-31| 702.17
#2010-09-01| 729.07
#2010-09-02| 733.20
#2010-09-03| 744.75
#2010-09-06| .
#2010-09-07| 733.94
#2010-09-08| 737.96
#2010-09-09| 751.16
#2010-09-10| 748.97
#2010-09-13| 768.85
#2010-09-14| 769.15
#2010-09-15| 768.62
#2010-09-16| 762.53
#2010-09-17| 756.20
#2010-09-20| 766.83
#2010-09-21| 761.81
#2010-09-22| 759.11
#2010-09-23| 749.61
#2010-09-24| 764.68
#2010-09-27| 760.29
#2010-09-28| 760.02
#2010-09-29| 755.51
#2010-09-30| 751.64
#2010-10-01| 754.60
#2010-10-04| 751.51
#2010-10-05| 771.75
#2010-10-06| 777.70
#2010-10-07| 777.45
#2010-10-08| 773.66
#2010-10-11| 773.51
#2010-10-12| 773.55
#2010-10-13| 779.13
#2010-10-14| 772.36
#2010-10-15| 760.11
#2010-10-18| 769.87
#2010-10-19| 761.40
#2010-10-20| 768.90
#2010-10-21| 766.16
#2010-10-22| 763.84
#2010-10-25| 764.10
#2010-10-26| 757.96
#2010-10-27| 752.74
#2010-10-28| 756.27
#2010-10-29| 756.78
#2010-11-01| 753.66
#2010-11-02| 758.77
#2010-11-03| 760.98
#2010-11-04| 785.37
#2010-11-05| 786.81
#2010-11-08| 782.11
#2010-11-09| 778.81
#2010-11-10| 771.25
#2010-11-11| 766.41
#2010-11-12| 760.36
#2010-11-15| 761.68
#2010-11-16| 745.90
#2010-11-17| 745.53
#2010-11-18| 757.35
#2010-11-19| 753.40
#2010-11-22| 741.88
#2010-11-23| 724.72
#2010-11-24| 729.69
#2010-11-25| .
#2010-11-26| 715.98
#2010-11-29| 713.22
#2010-11-30| 705.90
#2010-12-01| 723.74
#2010-12-02| 744.32
#2010-12-03| 751.69
#2010-12-06| 744.60
#2010-12-07| 747.14
#2010-12-08| 752.22
#2010-12-09| 765.55
#2010-12-10| 768.11
#2010-12-13| 775.40
#2010-12-14| 772.63
#2010-12-15| 762.37
#2010-12-16| 760.72
#2010-12-17| 755.94
#2010-12-20| 755.10
#2010-12-21| 768.06
#2010-12-22| 772.95
#2010-12-23| 770.90
#2010-12-24| .
#2010-12-27| 771.72
#2010-12-28| 775.05
#2010-12-29| 775.15
#2010-12-30| 772.94
#2010-12-31| 775.45
#2011-01-03| 784.07
#2011-01-04| 786.66
#2011-01-05| 786.72
#2011-01-06| 782.79
#2011-01-07| 776.60
#2011-01-10| 768.15
#2011-01-11| 774.63
#2011-01-12| 798.50
#2011-01-13| 807.93
#2011-01-14| 816.41
#2011-01-17| .
#2011-01-18| 817.54
#2011-01-19| 811.49
#2011-01-20| 807.54
#2011-01-21| 817.37
#2011-01-24| 819.36
#2011-01-25| 813.14
#2011-01-26| 811.43
#2011-01-27| 818.04
#2011-01-28| 808.03
#2011-01-31| 811.92
#2011-02-01| 829.81
#2011-02-02| 831.91
#2011-02-03| 828.30
#2011-02-04| 827.85
#2011-02-07| 835.93
#2011-02-08| 845.11
#2011-02-09| 841.20
#2011-02-10| 832.98
#2011-02-11| 838.06
#2011-02-14| 839.88
#2011-02-15| 844.12
#2011-02-16| 854.90
#2011-02-17| 860.07
#2011-02-18| 858.86
#2011-02-21| .
#2011-02-22| 832.68
#2011-02-23| 830.10
#2011-02-24| 828.90
#2011-02-25| 839.78
#2011-02-28| 841.93
#2011-03-01| 831.37
#2011-03-02| 829.04
#2011-03-03| 835.03
#2011-03-04| 829.00
#2011-03-07| 823.51
#2011-03-08| 831.65
#2011-03-09| 830.75
#2011-03-10| 814.60
#2011-03-11| 815.53
#2011-03-14| 813.27
#2011-03-15| 795.82
#2011-03-16| 783.48
#2011-03-17| 793.39
#2011-03-18| 801.03
#2011-03-21| 811.75
#2011-03-22| 814.74
#2011-03-23| 811.18
#2011-03-24| 817.83
#2011-03-25| 816.86
#2011-03-28| 817.07
#2011-03-29| 812.72
#2011-03-30| 817.41
#2011-03-31| 811.94
#2011-04-01| 821.13
#2011-04-04| 819.82
#2011-04-05| 818.12
#2011-04-06| 832.08
#2011-04-07| 832.58
#2011-04-08| 836.65
#2011-04-11| 835.82
#2011-04-12| 828.48
#2011-04-13| 829.72
#2011-04-14| 820.34
#2011-04-15| 813.78
#2011-04-18| 796.22
#2011-04-19| 800.24
#2011-04-20| 808.55
#2011-04-21| 817.20
#2011-04-22| .
#2011-04-25| 815.59
#2011-04-26| 820.41
#2011-04-27| 821.30
#2011-04-28| 832.61
#2011-04-29| 833.25
#2011-05-02| 835.50
#2011-05-03| 833.43
#2011-05-04| 824.04
#2011-05-05| 809.82
#2011-05-06| 812.61
#2011-05-09| 802.10
#2011-05-10| 810.64
#2011-05-11| 806.46
#2011-05-12| 797.95
#2011-05-13| 789.68
#2011-05-16| 786.77
#2011-05-17| 787.14
#2011-05-18| 792.71
#2011-05-19| 794.35
#2011-05-20| 785.59
#2011-05-23| 768.92
#2011-05-24| 768.62
#2011-05-25| 773.99
#2011-05-26| 775.85
#2011-05-27| 786.99
#2011-05-30| .
#2011-05-31| 794.13
#2011-06-01| 778.29
#2011-06-02| 771.84
#2011-06-03| 774.37
#2011-06-06| 762.47
#2011-06-07| 762.42
#2011-06-08| 753.47
#2011-06-09| 756.92
#2011-06-10| 749.13
#2011-06-13| 753.65
#2011-06-14| 763.74
#2011-06-15| 747.59
#2011-06-16| 739.76
#2011-06-17| 750.98
#2011-06-20| 746.99
#2011-06-21| 760.24
#2011-06-22| 758.74
#2011-06-23| 739.06
#2011-06-24| 734.85
#2011-06-27| 737.93
#2011-06-28| 746.05
#2011-06-29| 761.04
#2011-06-30| 774.01
#2011-07-01| 787.06
#2011-07-04| .
#2011-07-05| 780.97
#2011-07-06| 768.75
#2011-07-07| 773.86
#2011-07-08| 761.49
#2011-07-11| 736.66
#2011-07-12| 731.15
#2011-07-13| 739.49
#2011-07-14| 733.94
#2011-07-15| 728.12
#2011-07-18| 712.47
#2011-07-19| 725.11
#2011-07-20| 742.28
#2011-07-21| 767.05
#2011-07-22| 768.08
#2011-07-25| 755.44
#2011-07-26| 758.10
#2011-07-27| 742.45
#2011-07-28| 742.64
#2011-07-29| 737.98
#2011-08-01| 732.73
#2011-08-02| 714.20
#2011-08-03| 707.75
#2011-08-04| 675.32
#2011-08-05| 661.06
#2011-08-08| 621.91
#2011-08-09| 642.88
#2011-08-10| 614.09
#2011-08-11| 635.94
#2011-08-12| 642.32
#2011-08-15| 658.19
#2011-08-16| 650.73
#2011-08-17| 653.91
#2011-08-18| 620.51
#2011-08-19| 608.20
#2011-08-22| 599.27
#2011-08-23| 611.52
#2011-08-24| 620.90
#2011-08-25| 624.72
#2011-08-26| 620.72
#2011-08-29| 640.08
#2011-08-30| 641.58
#2011-08-31| 654.84
#2011-09-01| 648.28
#2011-09-02| 624.96
#2011-09-05| .
#2011-09-06| 591.86
#2011-09-07| 614.77
#2011-09-08| 610.66
#2011-09-09| 584.84
#2011-09-12| 570.52
#2011-09-13| 581.36
#2011-09-14| 581.26
#2011-09-15| 602.09
#2011-09-16| 604.01
#2011-09-19| 585.47
#2011-09-20| 587.14
#2011-09-21| 572.27
#2011-09-22| 543.18
#2011-09-23| 553.91
#2011-09-26| 571.03
#2011-09-27| 595.59
#2011-09-28| 585.85
#2011-09-29| 597.57
#2011-09-30| 578.62
#2011-10-03| 554.69
#2011-10-04| 548.63
#2011-10-05| 563.04
#2011-10-06| 586.61
#2011-10-07| 583.89
#2011-10-10| 603.79
#2011-10-11| 608.29
#2011-10-12| 625.77
#2011-10-13| 608.22
#2011-10-14| 612.99
#2011-10-17| 602.58
#2011-10-18| 606.62
#2011-10-19| 610.97
#2011-10-20| 602.67
#2011-10-21| 618.31
#2011-10-24| 631.13
#2011-10-25| 620.39
#2011-10-26| 621.32
#2011-10-27| 669.40
#2011-10-28| 670.05
#2011-10-31| 639.77
#2011-11-01| 602.10
#2011-11-02| 610.72
#2011-11-03| 617.41
#2011-11-04| 612.78
#2011-11-07| 611.89
#2011-11-08| 620.62
#2011-11-09| 596.47
#2011-11-10| 590.71
#2011-11-11| 606.99
#2011-11-14| 598.07
#2011-11-15| 591.60
#2011-11-16| 585.94
#2011-11-17| 575.83
#2011-11-18| 572.94
#2011-11-21| 555.73
#2011-11-22| 550.76
#2011-11-23| 534.34
#2011-11-24| .
#2011-11-25| 534.36
#2011-11-28| 556.60
#2011-11-29| 558.49
#2011-11-30| 587.75
#2011-12-01| 586.22
#2011-12-02| 601.23
#2011-12-05| 614.62
#2011-12-06| 608.00
#2011-12-07| 612.73
#2011-12-08| 594.75
#2011-12-09| 603.52
#2011-12-12| 588.42
#2011-12-13| 579.36
#2011-12-14| 568.57
#2011-12-15| 570.56
#2011-12-16| 574.20
#2011-12-19| 565.47
#2011-12-20| 581.88
#2011-12-21| 583.96
#2011-12-22| 594.79
#2011-12-23| 598.47
#2011-12-26| .
#2011-12-27| 595.72
#2011-12-28| 584.71
#2011-12-29| 591.25
#2011-12-30| 595.21
#2012-01-02| .
#2012-01-03| 613.77
#2012-01-04| 611.23
#2012-01-05| 604.43
#2012-01-06| 599.05
#2012-01-09| 597.75
#2012-01-10| 611.18
#2012-01-11| 614.72
#2012-01-12| 619.91
#2012-01-13| 617.85
#2012-01-16| .
#2012-01-17| 619.68
#2012-01-18| 625.08
#2012-01-19| 641.66
#2012-01-20| 649.34
#2012-01-23| 660.06
#2012-01-24| 654.00
#2012-01-25| 655.21
#2012-01-26| 660.13
#2012-01-27| 658.35
#2012-01-30| 647.92
#2012-01-31| 650.55
#2012-02-01| 666.57
#2012-02-02| 670.26
#2012-02-03| 681.68
#2012-02-06| 679.52
#2012-02-07| 683.29
#2012-02-08| 689.33
#2012-02-09| 691.52
#2012-02-10| 677.03
#2012-02-13| 683.78
#2012-02-14| 675.08
#2012-02-15| 678.31
#2012-02-16| 679.15
#2012-02-17| 687.55
#2012-02-20| .
#2012-02-21| 694.14
#2012-02-22| 684.16
#2012-02-23| 686.20
#2012-02-24| 689.97
#2012-02-27| 689.95
#2012-02-28| 693.72
#2012-02-29| 694.73
#2012-03-01| 700.73
#2012-03-02| 698.98
#2012-03-05| 692.49
#2012-03-06| 670.61
#2012-03-07| 674.54
#2012-03-08| 690.19
#2012-03-09| 690.18
#2012-03-12| 683.65
#2012-03-13| 705.59
#2012-03-14| 709.48
#2012-03-15| 719.86
#2012-03-16| 727.92
#2012-03-19| 731.89
#2012-03-20| 727.66
#2012-03-21| 721.78
#2012-03-22| 714.19
#2012-03-23| 719.54
#2012-03-26| 726.53
#2012-03-27| 724.81
#2012-03-28| 723.09
#2012-03-29| 711.13
#2012-03-30| 713.84
#2012-04-02| 718.41
#2012-04-03| 709.94
#2012-04-04| 693.69
#2012-04-05| 691.02
#2012-04-06| .
#2012-04-09| 684.98
#2012-04-10| 669.76
#2012-04-11| 678.93
#2012-04-12| 690.49
#2012-04-13| 674.83
#2012-04-16| 673.41
#2012-04-17| 688.94
#2012-04-18| 684.69
#2012-04-19| 679.41
#2012-04-20| 680.16
#2012-04-23| 668.88
#2012-04-24| 676.76
#2012-04-25| 682.52
#2012-04-26| 684.40
#2012-04-27| 688.77
#2012-04-30| 683.98
#2012-05-01| 687.69
#2012-05-02| 678.51
#2012-05-03| 673.91
#2012-05-04| 665.12
#2012-05-07| 667.02
#2012-05-08| 658.22
#2012-05-09| 647.84
#2012-05-10| 656.27
#2012-05-11| 647.76
#2012-05-14| 633.29
#2012-05-15| 626.45
#2012-05-16| 618.41
#2012-05-17| 607.58
#2012-05-18| 597.85
#2012-05-21| 600.35
#2012-05-22| 611.92
#2012-05-23| 602.52
#2012-05-24| 604.22
#2012-05-25| 599.69
#2012-05-28| .
#2012-05-29| 605.51
#2012-05-30| 593.44
#2012-05-31| 595.10
#2012-06-01| 580.56
#2012-06-04| 577.85
#2012-06-05| 586.48
#2012-06-06| 602.63
#2012-06-07| 610.71
#2012-06-08| 606.92
#2012-06-11| 602.64
#2012-06-12| 606.96
#2012-06-13| 611.21
#2012-06-14| 614.45
#2012-06-15| 624.37
#2012-06-18| 620.72
#2012-06-19| 634.69
#2012-06-20| 641.62
#2012-06-21| 630.04
#2012-06-22| 630.72
#2012-06-25| 616.51
#2012-06-26| 615.52
#2012-06-27| 626.38
#2012-06-28| 620.04
#2012-06-29| 642.74
#2012-07-02| 647.17
#2012-07-03| 652.10
#2012-07-04| .
#2012-07-05| 642.31
#2012-07-06| 633.04
#2012-07-09| 629.66
#2012-07-10| 628.33
#2012-07-11| 633.47
#2012-07-12| 623.10
#2012-07-13| 635.51
#2012-07-16| 634.00
#2012-07-17| 635.34
#2012-07-18| 637.62
#2012-07-19| 641.31
#2012-07-20| 626.46
#2012-07-23| 614.69
#2012-07-24| 611.49
#2012-07-25| 612.78
#2012-07-26| 630.54
#2012-07-27| 644.91
#2012-07-30| 649.71
#2012-07-31| 646.86
#2012-08-01| 646.07
#2012-08-02| 634.22
#2012-08-03| 652.62
#2012-08-06| 657.80
#2012-08-07| 660.63
#2012-08-08| 662.59
#2012-08-09| 662.73
#2012-08-10| 661.12
#2012-08-13| 660.38
#2012-08-14| 661.24
#2012-08-15| 662.18
#2012-08-16| 670.05
#2012-08-17| 674.93
#2012-08-20| 674.94
#2012-08-21| 684.62
#2012-08-22| 678.92
#2012-08-23| 677.04
#2012-08-24| 674.14
#2012-08-27| 675.83
#2012-08-28| 675.01
#2012-08-29| 675.45
#2012-08-30| 668.51
#2012-08-31| 675.50
#2012-09-03| .
#2012-09-04| 670.50
#2012-09-05| 670.55
#2012-09-06| 690.52
#2012-09-07| 705.37
#2012-09-10| 703.66
#2012-09-11| 710.12
#2012-09-12| 716.65
#2012-09-13| 723.24
#2012-09-14| 740.70
#2012-09-17| 734.96
#2012-09-18| 728.39
#2012-09-19| 731.02
#2012-09-20| 723.87
#2012-09-21| 727.15
#2012-09-24| 724.76
#2012-09-25| 724.46
#2012-09-26| 708.65
#2012-09-27| 716.38
#2012-09-28| 710.31
#2012-10-01| 716.99
#2012-10-02| 716.30
#2012-10-03| 716.99
#2012-10-04| 728.08
#2012-10-05| 733.76
#2012-10-08| 727.08
#2012-10-09| 720.20
#2012-10-10| 718.56
#2012-10-11| 725.15
#2012-10-12| 719.15
#2012-10-15| 724.52
#2012-10-16| 734.48
#2012-10-17| 744.71
#2012-10-18| 745.99
#2012-10-19| 734.00
#2012-10-22| 734.53
#2012-10-23| 723.14
#2012-10-24| 723.94
#2012-10-25| 725.92
#2012-10-26| 721.01
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 725.29
#2012-11-01| 734.14
#2012-11-02| 731.90
#2012-11-05| 727.12
#2012-11-06| 734.46
#2012-11-07| 717.60
#2012-11-08| 714.01
#2012-11-09| 710.65
#2012-11-12| 712.07
#2012-11-13| 711.68
#2012-11-14| 702.20
#2012-11-15| 703.13
#2012-11-16| 698.88
#2012-11-19| 717.55
#2012-11-20| 717.92
#2012-11-21| 718.95
#2012-11-22| .
#2012-11-23| 732.05
#2012-11-26| 728.11
#2012-11-27| 727.70
#2012-11-28| 727.22
#2012-11-29| 736.29
#2012-11-30| 737.69
#2012-12-03| 738.26
#2012-12-04| 739.79
#2012-12-05| 746.34
#2012-12-06| 747.65
#2012-12-07| 750.25
#2012-12-10| 747.22
#2012-12-11| 750.84
#2012-12-12| 754.94
#2012-12-13| 754.45
#2012-12-14| 754.84
#2012-12-17| 762.39
#2012-12-18| 772.45
#2012-12-19| 778.60
#2012-12-20| 783.03
#2012-12-21| 776.15
#2012-12-24| 774.71
#2012-12-25| 775.20
#2012-12-26| 776.17
#2012-12-27| 774.96
#2012-12-28| 771.60
#2012-12-31| 774.56
#2013-01-01| 774.66
#2013-01-02| 793.57
#2013-01-03| 792.10
#2013-01-04| 797.29
#2013-01-07| 799.53
#2013-01-08| 796.94
#2013-01-09| 801.88
#2013-01-10| 812.77
#2013-01-11| 814.59
#2013-01-14| 813.34
#2013-01-15| 814.94
#2013-01-16| 812.88
#2013-01-17| 813.74
#2013-01-18| 813.49
#2013-01-21| 814.88
#2013-01-22| 815.48
#2013-01-23| 811.98
#2013-01-24| 818.97
#2013-01-25| 823.80
#2013-01-28| 823.94
#2013-01-29| 829.01
#2013-01-30| 829.15
#2013-01-31| 829.39
#2013-02-01| 834.87
#2013-02-04| 822.08
#2013-02-05| 826.68
#2013-02-06| 828.50
#2013-02-07| 823.11
#2013-02-08| 832.13
#2013-02-11| 829.95
#2013-02-12| 844.06
#2013-02-13| 841.96
#2013-02-14| 839.98
#2013-02-15| 832.76
#2013-02-18| 837.32
#2013-02-19| 844.44
#2013-02-20| 840.03
#2013-02-21| 821.95
#2013-02-22| 827.78
#2013-02-25| 823.22
#2013-02-26| 811.55
#2013-02-27| 820.24
#2013-02-28| 825.04
#2013-03-01| 820.81
#2013-03-04| 821.81
#2013-03-05| 831.65
#2013-03-06| 832.81
#2013-03-07| 835.51
#2013-03-08| 841.58
#2013-03-11| 849.00
#2013-03-12| 845.65
#2013-03-13| 839.85
#2013-03-14| 848.28
#2013-03-15| 853.95
#2013-03-18| 839.62
#2013-03-19| 831.97
#2013-03-20| 836.62
#2013-03-21| 832.52
#2013-03-22| 833.14
#2013-03-25| 826.69
#2013-03-26| 825.59
#2013-03-27| 820.86
#2013-03-28| 822.50
#2013-03-29| 821.85
#2013-04-01| 818.18
#2013-04-02| 827.18
#2013-04-03| 817.34
#2013-04-04| 815.41
#2013-04-05| 815.91
#2013-04-08| 818.96
#2013-04-09| 827.26
#2013-04-10| 843.84
#2013-04-11| 849.55
#2013-04-12| 841.89
#2013-04-15| 830.90
#2013-04-16| 832.41
#2013-04-17| 822.45
#2013-04-18| 816.49
#2013-04-19| 820.70
#2013-04-22| 823.25
#2013-04-23| 836.25
#2013-04-24| 844.83
#2013-04-25| 851.61
#2013-04-26| 852.53
#2013-04-29| 860.05
#2013-04-30| 869.28
#2013-05-01| 863.42
#2013-05-02| 863.80
#2013-05-03| 867.61
#2013-05-06| 869.00
#2013-05-07| 878.75
#2013-05-08| 886.52
#2013-05-09| 878.56
#2013-05-10| 873.62
#2013-05-13| 875.75
#2013-05-14| 878.20
#2013-05-15| 885.13
#2013-05-16| 882.85
#2013-05-17| 886.95
#2013-05-20| 891.98
#2013-05-21| 889.29
#2013-05-22| 886.66
#2013-05-23| 866.31
#2013-05-24| 863.14
#2013-05-27| 862.28
#2013-05-28| 870.37
#2013-05-29| 868.11
#2013-05-30| 874.85
#2013-05-31| 863.57
#2013-06-03| 861.40
#2013-06-04| 866.88
#2013-06-05| 851.77
#2013-06-06| 848.09
#2013-06-07| 857.18
#2013-06-10| 856.89
#2013-06-11| 850.67
#2013-06-12| 846.17
#2013-06-13| 852.25
#2013-06-14| 849.80
#2013-06-17| 856.82
#2013-06-18| 859.27
#2013-06-19| 857.74
#2013-06-20| 824.00
#2013-06-21| 819.39
#2013-06-24| 807.21
#2013-06-25| 818.21
#2013-06-26| 829.02
#2013-06-27| 834.46
#2013-06-28| 831.24
#2013-07-01| 838.10
#2013-07-02| 837.92
#2013-07-03| 830.98
#2013-07-04| 841.30
#2013-07-05| 841.79
#2013-07-08| 850.00
#2013-07-09| 856.03
#2013-07-10| 855.36
#2013-07-11| 865.08
#2013-07-12| 866.84
#2013-07-15| 872.48
#2013-07-16| 873.91
#2013-07-17| 877.52
#2013-07-18| 892.07
#2013-07-19| 894.89
#2013-07-22| 903.20
#2013-07-23| 904.62
#2013-07-24| 906.32
#2013-07-25| 905.04
#2013-07-26| 903.52
#2013-07-29| 897.24
#2013-07-30| 894.82
#2013-07-31| 894.18
#2013-08-01| 906.21
#2013-08-02| 912.58
#2013-08-05| 907.25
#2013-08-06| 904.15
#2013-08-07| 898.63
#2013-08-08| 907.95
#2013-08-09| 909.42
#2013-08-12| 907.26
#2013-08-13| 909.04
#2013-08-14| 913.24
#2013-08-15| 904.32
#2013-08-16| 909.58
#2013-08-19| 899.12
#2013-08-20| 896.38
#2013-08-21| 888.77
#2013-08-22| 895.46
#2013-08-23| 902.09
#2013-08-26| 897.26
#2013-08-27| 878.85
#2013-08-28| 875.91
#2013-08-29| 877.26
#2013-08-30| 870.02
#2013-09-02| 878.80
#2013-09-03| 883.75
#2013-09-04| 889.63
#2013-09-05| 893.46
#2013-09-06| 896.97
#2013-09-09| 904.60
#2013-09-10| 916.88
#2013-09-11| 919.84
#2013-09-12| 916.36
#2013-09-13| 913.71
#2013-09-16| 924.33
#2013-09-17| 923.60
#2013-09-18| 930.73
#2013-09-19| 939.80
#2013-09-20| 933.30
#2013-09-23| 926.27
#2013-09-24| 922.87
#2013-09-25| 925.74
#2013-09-26| 923.66
#2013-09-27| 923.08
#2013-09-30| 914.09
#2013-10-01| 922.12
#2013-10-02| 922.89
#2013-10-03| 921.22
#2013-10-04| 926.82
#2013-10-07| 919.01
#2013-10-08| 913.99
#2013-10-09| 914.28
#2013-10-10| 931.23
#2013-10-11| 939.02
#2013-10-14| 942.67
#2013-10-15| 943.08
#2013-10-16| 952.74
#2013-10-17| 964.00
#2013-10-18| 969.18
#2013-10-21| 969.25
#2013-10-22| 974.71
#2013-10-23| 961.23
#2013-10-24| 964.57
#2013-10-25| 963.27
#2013-10-28| 962.91
#2013-10-29| 961.99
#2013-10-30| 961.65
#2013-10-31| 953.47
#2013-11-01| 949.21
#2013-11-04| 949.10
#2013-11-05| 944.44
#2013-11-06| 950.54
#2013-11-07| 941.78
#2013-11-08| 949.02
#2013-11-11| 952.63
#2013-11-12| 947.60
#2013-11-13| 945.33
#2013-11-14| 952.52
#2013-11-15| 958.51
#2013-11-18| 966.03
#2013-11-19| 962.07
#2013-11-20| 958.59
#2013-11-21| 961.42
#2013-11-22| 965.14
#2013-11-25| 968.34
#2013-11-26| 968.59
#2013-11-27| 970.49
#2013-11-28| 974.97
#2013-11-29| 974.17
#2013-12-02| 969.39
#2013-12-03| 959.17
#2013-12-04| 951.83
#2013-12-05| 942.02
#2013-12-06| 950.73
#2013-12-09| 954.59
#2013-12-10| 953.23
#2013-12-11| 943.27
#2013-12-12| 936.18
#2013-12-13| 935.35
#2013-12-16| 943.12
#2013-12-17| 935.98
#2013-12-18| 950.29
#2013-12-19| 955.72
#2013-12-20| 961.59
#2013-12-23| 971.19
#2013-12-24| 971.50
#2013-12-25| 971.35
#2013-12-26| 972.78
#2013-12-27| 979.20
#2013-12-30| 981.20
#2013-12-31| 983.59
#2014-01-01| 983.64
#2014-01-02| 976.95
#2014-01-03| 980.66
#2014-01-06| 983.47
#2014-01-07| 989.87
#2014-01-08| 998.50
#2014-01-09| 997.18
#2014-01-10|1000.00
#2014-01-13|1002.07
#2014-01-14| 999.10
#2014-01-15|1010.62
#2014-01-16|1001.88
#2014-01-17|1000.42
#2014-01-20| 997.03
#2014-01-21| 998.33
#2014-01-22| 999.48
#2014-01-23| 991.11
#2014-01-24| 970.82
#2014-01-27| 961.94
#2014-01-28| 967.13
#2014-01-29| 963.35
#2014-01-30| 962.00
#2014-01-31| 952.80
#2014-02-03| 937.20
#2014-02-04| 938.09
#2014-02-05| 943.49
#2014-02-06| 958.64
#2014-02-07| 966.16
#2014-02-10| 967.73
#2014-02-11| 978.94
#2014-02-12| 981.97
#2014-02-13| 982.12
#2014-02-14| 984.14
#2014-02-17| 988.65
#2014-02-18| 993.54
#2014-02-19| 987.41
#2014-02-20| 983.33
#2014-02-21| 985.20
#2014-02-24| 990.61
#2014-02-25| 989.75
#2014-02-26| 984.83
#2014-02-27| 986.23
#2014-02-28| 989.94
#2014-03-03| 973.72
#2014-03-04| 987.65
#2014-03-05| 996.05
#2014-03-06|1005.15
#2014-03-07|1001.94
#2014-03-10|1000.12
#2014-03-11| 997.16
#2014-03-12| 991.43
#2014-03-13| 987.57
#2014-03-14| 973.87
#2014-03-17| 983.93
#2014-03-18| 990.86
#2014-03-19| 991.41
#2014-03-20| 992.79
#2014-03-21| 992.97
#2014-03-24| 990.07
#2014-03-25| 993.57
#2014-03-26| 994.38
#2014-03-27| 991.00
#2014-03-28| 996.89
#2014-03-31|1008.17
#2014-04-01|1016.56
#2014-04-02|1017.07
#2014-04-03|1018.11
#2014-04-04|1017.29
#2014-04-07|1005.41
#2014-04-08|1005.94
#2014-04-09|1009.03
#2014-04-10| 998.41
#2014-04-11| 987.60
#2014-04-14| 987.66
#2014-04-15| 985.60
#2014-04-16| 994.04
#2014-04-17| 997.20
#2014-04-18| 996.76
#2014-04-21| 995.33
#2014-04-22|1001.85
#2014-04-23|1001.95
#2014-04-24|1002.56
#2014-04-25| 993.47
#2014-04-28| 988.48
#2014-04-29| 998.48
#2014-04-30| 998.54
#2014-05-01| 999.90
#2014-05-02|1001.06
#2014-05-05| 996.13
#2014-05-06| 992.12
#2014-05-07| 988.92
#2014-05-08| 998.32
#2014-05-09| 990.01
#2014-05-12| 995.68
#2014-05-13| 997.78
#2014-05-14| 994.58
#2014-05-15| 983.88
#2014-05-16| 983.53
#2014-05-19| 982.68
#2014-05-20| 980.60
#2014-05-21| 984.72
#2014-05-22| 990.00
#2014-05-23| 994.56
#2014-05-26|1000.59
#2014-05-27|1004.93
#2014-05-28|1006.72
#2014-05-29|1007.35
#2014-05-30|1008.60
#2014-06-02|1010.35
#2014-06-03|1009.96
#2014-06-04|1010.52
#2014-06-05|1016.30
#2014-06-06|1028.68
#2014-06-09|1033.84
#2014-06-10|1033.05
#2014-06-11|1027.80
#2014-06-12|1025.21
#2014-06-13|1023.17
#2014-06-16|1018.48
#2014-06-17|1020.80
#2014-06-18|1022.42
#2014-06-19|1028.05
#2014-06-20|1023.64
#2014-06-23|1025.15
#2014-06-24|1017.59
#2014-06-25|1014.14
#2014-06-26|1010.36
#2014-06-27|1012.34
#2014-06-30|1011.17
#2014-07-01|1018.64
#2014-07-02|1021.89
#2014-07-03|1026.85
#2014-07-04|1023.67
#2014-07-07|1017.39
#2014-07-08|1005.83
#2014-07-09|1007.60
#2014-07-10| 996.83
#2014-07-11| 997.34
#2014-07-14|1005.29
#2014-07-15|1007.21
#2014-07-16|1012.26
#2014-07-17|1000.27
#2014-07-18|1004.16
#2014-07-21|1000.99
#2014-07-22|1005.63
#2014-07-23|1009.37
#2014-07-24|1017.74
#2014-07-25|1018.92
#2014-07-28|1018.40
#2014-07-29|1016.88
#2014-07-30|1019.84
#2014-07-31|1006.81
#2014-08-01| 995.98
#2014-08-04| 996.57
#2014-08-05| 987.58
#2014-08-06| 983.23
#2014-08-07| 976.68
#2014-08-08| 975.61
#2014-08-11| 979.27
#2014-08-12| 982.00
#2014-08-13| 988.37
#2014-08-14| 992.30
#2014-08-15| 987.98
#2014-08-18| 995.58
#2014-08-19| 998.42
#2014-08-20| 998.67
#2014-08-21|1009.45
#2014-08-22|1007.21
#2014-08-25|1014.35
#2014-08-26|1019.22
#2014-08-27|1021.36
#2014-08-28|1013.46
#2014-08-29|1017.11
#2014-09-01|1014.74
#2014-09-02|1015.17
#2014-09-03|1022.73
#2014-09-04|1026.00
#2014-09-05|1022.75
#2014-09-08|1020.32
#2014-09-09|1010.24
#2014-09-10|1014.67
#2014-09-11|1015.72
#2014-09-12|1016.34
#2014-09-15|1012.45
#2014-09-16|1010.67
#2014-09-17|1014.83
#2014-09-18|1023.94
#2014-09-19|1021.08
#2014-09-22|1011.95
#2014-09-23|1006.82
#2014-09-24|1007.48
#2014-09-25| 995.68
#2014-09-26| 996.72
#2014-09-29| 986.76
#2014-09-30| 988.99
#2014-10-01| 983.96
#2014-10-02| 972.39
#2014-10-03| 978.37
#2014-10-06| 983.93
#2014-10-07| 974.09
#2014-10-08| 977.53
#2014-10-09| 970.00
#2014-10-10| 953.67
#2014-10-13| 954.14
#2014-10-14| 950.11
#2014-10-15| 927.02
#2014-10-16| 923.43
#2014-10-17| 939.45
#2014-10-20| 945.98
#2014-10-21| 962.10
#2014-10-22| 961.36
#2014-10-23| 968.04
#2014-10-24| 974.39
#2014-10-27| 971.33
#2014-10-28| 982.41
#2014-10-29| 980.19
#2014-10-30| 978.24
#2014-10-31| 990.88
#2014-11-03| 984.35
#2014-11-04| 981.82
#2014-11-05| 987.89
#2014-11-06| 983.73
#2014-11-07| 980.29
#2014-11-10| 984.69
#2014-11-11| 983.04
#2014-11-12| 977.42
#2014-11-13| 977.22
#2014-11-14| 978.22
#2014-11-17| 978.31
#2014-11-18| 983.80
#2014-11-19| 981.91
#2014-11-20| 976.85
#2014-11-21| 984.82
#2014-11-24| 989.65
#2014-11-25| 993.12
#2014-11-26| 995.84
#2014-11-27| 996.37
#2014-11-28| 993.58
#2014-12-01| 982.23
#2014-12-02| 987.48
#2014-12-03| 991.16
#2014-12-04| 985.17
#2014-12-05| 994.70
#2014-12-08| 991.83
#2014-12-09| 986.17
#2014-12-10| 972.83
#2014-12-11| 969.58
#2014-12-12| 954.97
#2014-12-15| 938.49
#2014-12-16| 941.18
#2014-12-17| 943.59
#2014-12-18| 959.87
#2014-12-19| 963.98
#2014-12-22| 968.57
#2014-12-23| 973.01
#2014-12-24| 974.43
#2014-12-25| 974.38
#2014-12-26| 974.38
#2014-12-29| 978.09
#2014-12-30| 974.21
#2014-12-31| 969.15
#2015-01-01| 969.15
#2015-01-02| 966.86
#2015-01-05| 939.64
#2015-01-06| 922.07
#2015-01-07| 917.59
#2015-01-08| 932.94
#2015-01-09| 918.16
#2015-01-12| 912.65
#2015-01-13| 913.70
#2015-01-14| 898.71
#2015-01-15| 892.35
#2015-01-16| 894.10
#2015-01-19| 899.67
#2015-01-20| 901.72
#2015-01-21| 906.14
#2015-01-22| 921.07
#2015-01-23| 912.41
#2015-01-26| 914.24
#2015-01-27| 914.24
#2015-01-28| 899.61
#2015-01-29| 901.41
#2015-01-30| 889.16
#2015-02-02| 900.58
#2015-02-03| 919.24
#2015-02-04| 920.58
#2015-02-05| 928.32
#2015-02-06| 936.40
#2015-02-09| 931.31
#2015-02-10| 932.99
#2015-02-11| 926.73
#2015-02-12| 944.33
#2015-02-13| 957.26
#2015-02-16| 960.51
#2015-02-17| 961.60
#2015-02-18| 963.34
#2015-02-19| 965.27
#2015-02-20| 967.61
#2015-02-23| 963.52
#2015-02-24| 968.72
#2015-02-25| 971.89
#2015-02-26| 970.70
#2015-02-27| 970.81
#2015-03-02| 973.65
#2015-03-03| 968.54
#2015-03-04| 964.70
#2015-03-05| 966.10
#2015-03-06| 960.98
#2015-03-09| 959.73
#2015-03-10| 940.76
#2015-03-11| 942.49
#2015-03-12| 957.09
#2015-03-13| 950.22
#2015-03-16| 959.28
#2015-03-17| 958.39
#2015-03-18| 960.67
#2015-03-19| 958.30
#2015-03-20| 978.25
#2015-03-23| 981.78
#2015-03-24| 981.65
#2015-03-25| 976.42
#2015-03-26| 968.33
#2015-03-27| 963.26
#2015-03-30| 968.44
#2015-03-31| 962.31
#2015-04-01| 964.73
#2015-04-02| 974.46
#2015-04-03| 976.35
#2015-04-06| 979.40
#2015-04-07| 980.14
#2015-04-08| 979.53
#2015-04-09| 979.70
#2015-04-10| 979.31
#2015-04-13| 980.22
#2015-04-14| 984.33
#2015-04-15| 986.55
#2015-04-16| 992.67
#2015-04-17| 982.12
#2015-04-20| 986.97
#2015-04-21| 985.83
#2015-04-22| 991.43
#2015-04-23| 994.70
#2015-04-24|1001.62
#2015-04-27|1008.05
#2015-04-28|1013.21
#2015-04-29|1014.13
#2015-04-30|1004.28
#2015-05-01|1004.14
#2015-05-04|1006.96
#2015-05-05|1000.38
#2015-05-06|1000.72
#2015-05-07| 998.85
#2015-05-08|1017.44
#2015-05-11|1018.30
#2015-05-12|1012.62
#2015-05-13|1021.53
#2015-05-14|1024.59
#2015-05-15|1023.38
#2015-05-18|1022.45
#2015-05-19|1021.69
#2015-05-20|1021.22
#2015-05-21|1023.99
#2015-05-22|1019.17
#2015-05-25|1016.64
#2015-05-26|1004.50
#2015-05-27|1011.51
#2015-05-28|1010.48
#2015-05-29|1005.73
#2015-06-01|1002.47
#2015-06-02|1010.34
#2015-06-03|1021.40
#2015-06-04|1013.69
#2015-06-05|1005.98
#2015-06-08|1002.22
#2015-06-09|1006.62
#2015-06-10|1023.19
#2015-06-11|1024.44
#2015-06-12|1022.36
#2015-06-15|1013.57
#2015-06-16|1014.17
#2015-06-17|1009.49
#2015-06-18|1018.06
#2015-06-19|1015.36
#2015-06-22|1037.45
#2015-06-23|1039.95
#2015-06-24|1035.34
#2015-06-25|1034.34
#2015-06-26|1033.91
#2015-06-29|1003.50
#2015-06-30|1002.95
#2015-07-01|1012.51
#2015-07-02|1008.83
#2015-07-03|1006.16
#2015-07-06| 991.05
#2015-07-07| 978.99
#2015-07-08| 969.28
#2015-07-09| 979.85
#2015-07-10| 999.02
#2015-07-13|1007.21
#2015-07-14|1014.14
#2015-07-15|1019.52
#2015-07-16|1030.21
#2015-07-17|1026.43
#2015-07-20|1029.16
#2015-07-21|1030.26
#2015-07-22|1027.86
#2015-07-23|1026.88
#2015-07-24|1015.58
#2015-07-27|1007.59
#2015-07-28|1010.71
#2015-07-29|1019.20
#2015-07-30|1018.71
#2015-07-31|1022.49
#2015-08-03|1018.31
#2015-08-04|1015.52
#2015-08-05|1016.95
#2015-08-06|1013.06
#2015-08-07|1006.11
#2015-08-10|1016.85
#2015-08-11|1005.29
#2015-08-12| 994.55
#2015-08-13| 996.41
#2015-08-14| 997.21
#2015-08-17| 994.89
#2015-08-18| 994.10
#2015-08-19| 985.40
#2015-08-20| 966.73
#2015-08-21| 939.86
#2015-08-24| 896.40
#2015-08-25| 906.56
#2015-08-26| 919.74
#2015-08-27| 939.83
#2015-08-28| 940.98
#2015-08-31| 934.26
#2015-09-01| 904.46
#2015-09-02| 909.22
#2015-09-03| 914.32
#2015-09-04| 894.29
#2015-09-07| 895.48
#2015-09-08| 914.54
#2015-09-09| 923.02
#2015-09-10| 917.13
#2015-09-11| 918.39
#2015-09-14| 913.57
#2015-09-15| 920.12
#2015-09-16| 930.71
#2015-09-17| 923.25
#2015-09-18| 906.56
#2015-09-21| 904.50
#2015-09-22| 888.49
#2015-09-23| 882.20
#2015-09-24| 876.43
#2015-09-25| 890.55
#2015-09-28| 874.72
#2015-09-29| 868.62
#2015-09-30| 884.28
#2015-10-01| 891.72
#2015-10-02| 891.21
#2015-10-05| 909.96
#2015-10-06| 916.32
#2015-10-07| 924.97
#2015-10-08| 925.42
#2015-10-09| 931.30
#2015-10-12| 929.91
#2015-10-13| 919.48
#2015-10-14| 913.36
#2015-10-15| 929.00
#2015-10-16| 935.24
#2015-10-19| 930.51
#2015-10-20| 932.40
#2015-10-21| 927.25
#2015-10-22| 932.92
#2015-10-23| 943.18
#2015-10-26| 941.60
#2015-10-27| 936.91
#2015-10-28| 948.55
#2015-10-29| 933.16
#2015-10-30| 928.40
#2015-11-02| 931.85
#2015-11-03| 930.54
#2015-11-04| 929.42
#2015-11-05| 928.65
#2015-11-06| 940.34
#2015-11-09| 935.43
#2015-11-10| 934.55
#2015-11-11| 936.85
#2015-11-12| 924.46
#2015-11-13| 916.09
#2015-11-16| 916.79
#2015-11-17| 923.45
#2015-11-18| 930.16
#2015-11-19| 941.23
#2015-11-20| 936.00
#2015-11-23| 931.65
#2015-11-24| 928.65
#2015-11-25| 926.99
#2015-11-26| 932.03
#2015-11-27| 929.71
#2015-11-30| 927.09
#2015-12-01| 939.19
#2015-12-02| 932.60
#2015-12-03| 925.62
#2015-12-04| 934.62
#2015-12-07| 925.94
#2015-12-08| 908.64
#2015-12-09| 906.89
#2015-12-10| 905.81
#2015-12-11| 889.76
#2015-12-14| 882.28
#2015-12-15| 897.43
#2015-12-16| 911.89
#2015-12-17| 909.33
#2015-12-18| 896.82
#2015-12-21| 897.33
#2015-12-22| 901.92
#2015-12-23| 913.54
#2015-12-24| 918.17
#2015-12-25| 916.97
#2015-12-28| 914.25
#2015-12-29| 922.25
#2015-12-30| 916.77
#2015-12-31| 909.38
#2016-01-01| 909.38
#2016-01-04| 886.42
#2016-01-05| 884.03
#2016-01-06| 870.19
#2016-01-07| 847.94
#2016-01-08| 834.84
#2016-01-11| 834.01
#2016-01-12| 835.27
#2016-01-13| 828.88
#2016-01-14| 823.35
#2016-01-15| 801.74
#2016-01-18| 791.90
#2016-01-19| 792.45
#2016-01-20| 768.24
#2016-01-21| 768.30
#2016-01-22| 789.00
#2016-01-25| 772.72
#2016-01-26| 782.64
#2016-01-27| 785.50
#2016-01-28| 785.29
#2016-01-29| 798.51
#2016-02-01| 789.24
#2016-02-02| 767.06
#2016-02-03| 758.46
#2016-02-04| 777.34
#2016-02-05| 768.41
#2016-02-08| 743.78
#2016-02-09| 728.73
#2016-02-10| 730.04
#2016-02-11| 706.07
#2016-02-12| 731.17
#2016-02-15| 744.24
#2016-02-16| 752.36
#2016-02-17| 763.84
#2016-02-18| 756.27
#2016-02-19| 749.73
#2016-02-22| 761.80
#2016-02-23| 746.64
#2016-02-24| 734.50
#2016-02-25| 748.03
#2016-02-26| 757.01
#2016-02-29| 751.07
#2016-03-01| 770.15
#2016-03-02| 789.75
#2016-03-03| 804.17
#2016-03-04| 812.53
#2016-03-07| 811.36
#2016-03-08| 800.64
#2016-03-09| 801.23
#2016-03-10| 803.17
#2016-03-11| 829.33
#2016-03-14| 829.02
#2016-03-15| 821.65
#2016-03-16| 812.12
#2016-03-17| 825.18
#2016-03-18| 832.84
#2016-03-21| 829.84
#2016-03-22| 825.48
#2016-03-23| 813.45
#2016-03-24| 798.39
#2016-03-25| 799.02
#2016-03-28| 801.38
#2016-03-29| 794.70
#2016-03-30| 805.06
#2016-03-31| 802.90
#2016-04-01| 794.91
#2016-04-04| 794.53
#2016-04-05| 774.98
#2016-04-06| 778.43
#2016-04-07| 765.33
#2016-04-08| 774.47
#2016-04-11| 779.65
#2016-04-12| 790.31
#2016-04-13| 819.92
#2016-04-14| 828.76
#2016-04-15| 825.90
#2016-04-18| 828.15
#2016-04-19| 843.95
#2016-04-20| 854.47
#2016-04-21| 855.83
#2016-04-22| 860.67
#2016-04-25| 854.80
#2016-04-26| 864.15
#2016-04-27| 860.10
#2016-04-28| 855.90
#2016-04-29| 849.37
#2016-05-02| 847.11
#2016-05-03| 830.43
#2016-05-04| 817.06
#2016-05-05| 812.77
#2016-05-06| 811.59
#2016-05-09| 806.98
#2016-05-10| 820.44
#2016-05-11| 818.02
#2016-05-12| 814.85
#2016-05-13| 805.56
#2016-05-16| 809.37
#2016-05-17| 811.26
#2016-05-18| 826.51
#2016-05-19| 819.72
#2016-05-20| 825.11
#2016-05-23| 823.24
#2016-05-24| 835.03
#2016-05-25| 853.24
#2016-05-26| 852.13
#2016-05-27| 854.97
#2016-05-30| 854.20
#2016-05-31| 849.35
#2016-06-01| 846.80
#2016-06-02| 845.41
#2016-06-03| 840.26
#2016-06-06| 845.21
#2016-06-07| 849.82
#2016-06-08| 850.22
#2016-06-09| 837.90
#2016-06-10| 819.36
#2016-06-13| 805.94
#2016-06-14| 786.56
#2016-06-15| 788.91
#2016-06-16| 781.55
#2016-06-17| 796.60
#2016-06-20| 817.98
#2016-06-21| 822.78
#2016-06-22| 823.99
#2016-06-23| 843.85
#2016-06-24| 767.80
#2016-06-27| 730.60
#2016-06-28| 746.80
#2016-06-29| 764.80
#2016-06-30| 770.86
#2016-07-01| 770.66
#2016-07-04| 768.07
#2016-07-05| 750.65
#2016-07-06| 743.55
#2016-07-07| 749.28
#2016-07-08| 760.58
#2016-07-11| 771.42
#2016-07-12| 789.46
#2016-07-13| 791.07
#2016-07-14| 802.68
#2016-07-15| 802.97
#2016-07-18| 804.90
#2016-07-19| 801.57
#2016-07-20| 805.95
#2016-07-21| 806.73
#2016-07-22| 804.46
#2016-07-25| 802.37
#2016-07-26| 804.28
#2016-07-27| 806.30
#2016-07-28| 801.94
#2016-07-29| 814.72
#2016-08-01| 810.40
#2016-08-02| 798.36
#2016-08-03| 800.04
#2016-08-04| 805.04
#2016-08-05| 817.39
#2016-08-08| 826.68
#2016-08-09| 833.87
#2016-08-10| 832.57
#2016-08-11| 834.47
#2016-08-12| 832.80
#2016-08-15| 836.05
#2016-08-16| 834.83
#2016-08-17| 835.80
#2016-08-18| 837.58
#2016-08-19| 834.02
#2016-08-22| 834.85
#2016-08-23| 842.76
#2016-08-24| 846.73
#2016-08-25| 846.24
#2016-08-26| 849.37
#2016-08-29| 847.55
#2016-08-30| 856.42
#2016-08-31| 862.14
#2016-09-01| 865.63
#2016-09-02| 870.53
#2016-09-05| 872.54
#2016-09-06| 870.34
#2016-09-07| 870.63
#2016-09-08| 874.19
#2016-09-09| 865.00
#2016-09-12| 858.06
#2016-09-13| 843.86
#2016-09-14| 840.08
#2016-09-15| 844.13
#2016-09-16| 834.85
#2016-09-19| 841.45
#2016-09-20| 841.16
#2016-09-21| 852.96
#2016-09-22| 860.93
#2016-09-23| 854.43
#2016-09-26| 841.22
#2016-09-27| 840.15
#2016-09-28| 842.62
#2016-09-29| 841.28
#2016-09-30| 844.44
#2016-10-03| 843.58
#2016-10-04| 846.60
#2016-10-05| 857.05
#2016-10-06| 859.49
#2016-10-07| 859.03
#2016-10-10| 862.82
#2016-10-11| 854.29
#2016-10-12| 850.70
#2016-10-13| 840.69
#2016-10-14| 846.93
#2016-10-17| 845.84
#2016-10-18| 857.42
#2016-10-19| 865.95
#2016-10-20| 868.03
#2016-10-21| 868.88
#2016-10-24| 874.58
#2016-10-25| 874.93
#2016-10-26| 879.15
#2016-10-27| 881.70
#2016-10-28| 879.31
#2016-10-31| 878.31
#2016-11-01| 875.96
#2016-11-02| 865.34
#2016-11-03| 867.37
#2016-11-04| 860.78
#2016-11-07| 877.97
#2016-11-08| 880.02
#2016-11-09| 892.35
#2016-11-10| 921.01
#2016-11-11| 927.12
#2016-11-14| 941.75
#2016-11-15| 944.71
#2016-11-16| 936.38
#2016-11-17| 942.90
#2016-11-18| 936.73
#2016-11-21| 941.80
#2016-11-22| 945.79
#2016-11-23| 946.30
#2016-11-24| 946.90
#2016-11-25| 947.42
#2016-11-28| 937.02
#2016-11-29| 941.91
#2016-11-30| 950.16
#2016-12-01| 964.78
#2016-12-02| 962.04
#2016-12-05| 970.36
#2016-12-06| 989.99
#2016-12-07|1009.29
#2016-12-08|1020.16
#2016-12-09|1019.41
#2016-12-12|1011.75
#2016-12-13|1016.97
#2016-12-14|1013.08
#2016-12-15|1011.80
#2016-12-16|1007.74
#2016-12-19|1004.04
#2016-12-20|1010.34
#2016-12-21|1010.38
#2016-12-22|1008.67
#2016-12-23|1007.21
#2016-12-26|1006.34
#2016-12-27|1006.29
#2016-12-28| 999.66
#2016-12-29| 995.17
#2016-12-30| 999.20
#2017-01-02|1000.65
#2017-01-03|1010.06
#2017-01-04|1024.50
#2017-01-05|1025.03
#2017-01-06|1024.50
#2017-01-09|1017.41
#2017-01-10|1020.88
#2017-01-11|1019.39
#2017-01-12|1022.18
#2017-01-13|1028.97
#2017-01-16|1023.71
#2017-01-17|1012.92
#2017-01-18|1014.31
#2017-01-19|1009.13
#2017-01-20|1014.37
#2017-01-23|1011.88
#2017-01-24|1020.72
#2017-01-25|1039.71
#2017-01-26|1043.12
#2017-01-27|1042.29
#2017-01-30|1031.61
#2017-01-31|1027.22
#2017-02-01|1030.12
#2017-02-02|1029.26
#2017-02-03|1044.50
#2017-02-06|1035.39
#2017-02-07|1029.35
#2017-02-08|1025.38
#2017-02-09|1032.87
#2017-02-10|1034.86
#2017-02-13|1041.83
#2017-02-14|1048.78
#2017-02-15|1062.67
#2017-02-16|1064.59
#2017-02-17|1059.44
#2017-02-20|1061.03
#2017-02-21|1058.60
#2017-02-22|1059.10
#2017-02-23|1060.02
#2017-02-24|1047.62
#2017-02-27|1047.48
#2017-02-28|1046.95
#2017-03-01|1067.47
#2017-03-02|1059.21
#2017-03-03|1064.41
#2017-03-06|1060.76
#2017-03-07|1058.07
#2017-03-08|1058.39
#2017-03-09|1062.77
#2017-03-10|1067.60
#2017-03-13|1070.03
#2017-03-14|1064.51
#2017-03-15|1064.89
#2017-03-16|1075.08
#2017-03-17|1069.34
#2017-03-20|1062.36
#2017-03-21|1045.46
#2017-03-22|1035.67
#2017-03-23|1039.46
#2017-03-24|1041.42
#2017-03-27|1040.01
#2017-03-28|1054.51
#2017-03-29|1050.11
#2017-03-30|1057.87
#2017-03-31|1049.37
#2017-04-03|1042.57
#2017-04-04|1038.14
#2017-04-05|1034.08
#2017-04-06|1035.58
#2017-04-07|1031.19
#2017-04-10|1028.80
#2017-04-11|1027.36
#2017-04-12|1021.01
#2017-04-13|1010.28
#2017-04-14|1010.08
#2017-04-17|1021.02
#2017-04-18|1012.62
#2017-04-19|1014.96
#2017-04-20|1028.09
#2017-04-21|1025.09
#2017-04-24|1060.30
#2017-04-25|1068.64
#2017-04-26|1068.56
#2017-04-27|1059.71
#2017-04-28|1055.48
#2017-05-01|1060.72
#2017-05-02|1060.04
#2017-05-03|1063.65
#2017-05-04|1068.47
#2017-05-05|1072.93
#2017-05-08|1073.94
#2017-05-09|1063.98
#2017-05-10|1067.51
#2017-05-11|1063.37
#2017-05-12|1061.38
#2017-05-15|1070.30
#2017-05-16|1073.53
#2017-05-17|1048.40
#2017-05-18|1044.69
#2017-05-19|1055.75
#2017-05-22|1058.46
#2017-05-23|1065.56
#2017-05-24|1062.62
#2017-05-25|1062.75
#2017-05-26|1057.62
#2017-05-29|1055.57
#2017-05-30|1048.87
#2017-05-31|1041.99
#2017-06-01|1046.39
#2017-06-02|1050.14
#2017-06-05|1048.02
#2017-06-06|1044.58
#2017-06-07|1052.25
#2017-06-08|1063.06
#2017-06-09|1076.54
#2017-06-12|1073.08
#2017-06-13|1079.93
#2017-06-14|1079.74
#2017-06-15|1067.65
#2017-06-16|1069.99
#2017-06-19|1079.32
#2017-06-20|1066.81
#2017-06-21|1059.40
#2017-06-22|1058.45
#2017-06-23|1056.35
#2017-06-26|1061.25
#2017-06-27|1070.57
#2017-06-28|1090.61
#2017-06-29|1106.11
#2017-06-30|1099.35
#2017-07-03|1112.95
#2017-07-04|1114.72
#2017-07-05|1115.77
#2017-07-06|1116.28
#2017-07-07|1115.11
#2017-07-10|1115.90
#2017-07-11|1112.43
#2017-07-12|1114.76
#2017-07-13|1121.46
#2017-07-14|1121.16
#2017-07-17|1119.71
#2017-07-18|1115.60
#2017-07-19|1120.49
#2017-07-20|1124.45
#2017-07-21|1117.53
#2017-07-24|1121.58
#2017-07-25|1135.82
#2017-07-26|1132.80
#2017-07-27|1133.13
#2017-07-28|1128.25
#2017-07-31|1131.86
#2017-08-01|1142.64
#2017-08-02|1139.98
#2017-08-03|1138.41
#2017-08-04|1139.54
#2017-08-07|1141.32
#2017-08-08|1140.00
#2017-08-09|1131.97
#2017-08-10|1117.40
#2017-08-11|1107.85
#2017-08-14|1121.61
#2017-08-15|1120.15
#2017-08-16|1121.53
#2017-08-17|1109.07
#2017-08-18|1106.82
#2017-08-21|1103.76
#2017-08-22|1108.06
#2017-08-23|1106.74
#2017-08-24|1108.22
#2017-08-25|1112.32
#2017-08-28|1111.09
#2017-08-29|1103.74
#2017-08-30|1102.54
#2017-08-31|1106.48
#2017-09-01|1112.71
#2017-09-04|1107.98
#2017-09-05|1094.13
#2017-09-06|1092.81
#2017-09-07|1086.75
#2017-09-08|1090.46
#2017-09-11|1105.03
#2017-09-12|1120.00
#2017-09-13|1122.29
#2017-09-14|1120.25
#2017-09-15|1121.80
#2017-09-18|1130.34
#2017-09-19|1138.01
#2017-09-20|1142.33
#2017-09-21|1145.46
#2017-09-22|1149.89
#2017-09-25|1140.33
#2017-09-26|1134.55
#2017-09-27|1149.20
#2017-09-28|1152.62
#2017-09-29|1157.69
#2017-10-02|1159.42
#2017-10-03|1162.29
#2017-10-04|1154.49
#2017-10-05|1160.91
#2017-10-06|1162.35
#2017-10-09|1159.63
#2017-10-10|1165.53
#2017-10-11|1164.67
#2017-10-12|1158.58
#2017-10-13|1156.66
#2017-10-16|1160.19
#2017-10-17|1157.19
#2017-10-18|1163.03
#2017-10-19|1166.92
#2017-10-20|1172.90
#2017-10-23|1168.42
#2017-10-24|1176.84
#2017-10-25|1175.46
#2017-10-26|1176.98
#2017-10-27|1173.28
#2017-10-30|1173.91
#2017-10-31|1169.84
#2017-11-01|1170.11
#2017-11-02|1176.91
#2017-11-03|1170.72
#2017-11-06|1164.37
#2017-11-07|1155.94
#2017-11-08|1152.16
#2017-11-09|1150.36
#2017-11-10|1149.84
#2017-11-13|1146.61
#2017-11-14|1144.42
#2017-11-15|1147.03
#2017-11-16|1150.15
#2017-11-17|1148.12
#2017-11-20|1149.23
#2017-11-21|1150.45
#2017-11-22|1154.87
#2017-11-23|1156.03
#2017-11-24|1159.49
#2017-11-27|1155.10
#2017-11-28|1166.88
#2017-11-29|1185.87
#2017-11-30|1186.06
#2017-12-01|1181.66
#2017-12-04|1195.23
#2017-12-05|1189.84
#2017-12-06|1179.61
#2017-12-07|1183.82
#2017-12-08|1194.97
#2017-12-11|1197.45
#2017-12-12|1205.07
#2017-12-13|1202.48
#2017-12-14|1194.92
#2017-12-15|1196.85
#2017-12-18|1212.05
#2017-12-19|1208.35
#2017-12-20|1209.97
#2017-12-21|1219.64
#2017-12-22|1217.30
#2017-12-25|1216.59
#2017-12-26|1214.88
#2017-12-27|1214.96
#2017-12-28|1218.32
#2017-12-29|1217.18
#2018-01-01|1217.26
#2018-01-02|1223.10
#2018-01-03|1225.01
#2018-01-04|1241.82
#2018-01-05|1245.49
#2018-01-08|1243.36
#2018-01-09|1248.55
#2018-01-10|1265.08
#2018-01-11|1271.02
#2018-01-12|1279.19
#2018-01-15|1287.07
#2018-01-16|1283.70
#2018-01-17|1284.40
#2018-01-18|1285.46
#2018-01-19|1292.67
#2018-01-22|1301.38
#2018-01-23|1305.28
#2018-01-24|1311.56
#2018-01-25|1315.11
#2018-01-26|1314.39
#2018-01-29|1310.74
#2018-01-30|1300.44
#2018-01-31|1301.09
#2018-02-01|1308.69
#2018-02-02|1288.89
#2018-02-05|1248.50
#2018-02-06|1233.94
#2018-02-07|1240.96
#2018-02-08|1214.55
#2018-02-09|1213.90
#2018-02-12|1225.84
#2018-02-13|1230.48
#2018-02-14|1250.88
#2018-02-15|1261.78
#2018-02-16|1263.66
#2018-02-19|1263.90
#2018-02-20|1257.75
#2018-02-21|1260.54
#2018-02-22|1254.08
#2018-02-23|1262.96
#2018-02-26|1269.87
#2018-02-27|1264.27
#2018-02-28|1249.50
#2018-03-01|1235.55
#2018-03-02|1230.49
#2018-03-05|1234.01
#2018-03-06|1241.62
#2018-03-07|1238.42
#2018-03-08|1240.30
#2018-03-09|1252.89
#2018-03-12|1257.83
#2018-03-13|1250.68
#2018-03-14|1238.06
#2018-03-15|1236.33
#2018-03-16|1236.30
#2018-03-19|1228.46
#2018-03-20|1228.60
#2018-03-21|1227.32
#2018-03-22|1197.72
#2018-03-23|1172.43
#2018-03-26|1187.15
#2018-03-27|1178.84
#2018-03-28|1175.59
#2018-03-29|1182.05
#2018-03-30|1182.04
#2018-04-02|1171.84
#2018-04-03|1173.22
#2018-04-04|1175.85
#2018-04-05|1190.90
#2018-04-06|1176.23
#2018-04-09|1184.82
#2018-04-10|1199.13
#2018-04-11|1190.84
#2018-04-12|1201.11
#2018-04-13|1191.70
#2018-04-16|1192.46
#2018-04-17|1190.52
#2018-04-18|1189.21
#2018-04-19|1201.87
#2018-04-20|1200.33
#2018-04-23|1203.09
#2018-04-24|1203.86
#2018-04-25|1199.24
#2018-04-26|1195.87
#2018-04-27|1196.87
#2018-04-30|1193.47
#2018-05-01|1189.87
#2018-05-02|1187.32
#2018-05-03|1178.97
#2018-05-04|1182.38
#2018-05-07|1186.57
#2018-05-08|1190.15
#2018-05-09|1202.67
#2018-05-10|1210.18
#2018-05-11|1216.06
#2018-05-14|1217.00
#2018-05-15|1212.96
#2018-05-16|1206.20
#2018-05-17|1205.39
#2018-05-18|1192.76
#2018-05-21|1195.83
#2018-05-22|1207.04
#2018-05-23|1194.87
#2018-05-24|1184.70
#2018-05-25|1176.17
#2018-05-28|1171.49
#2018-05-29|1138.13
#2018-05-30|1146.89
#2018-05-31|1140.76
#2018-06-01|1151.92
#2018-06-04|1160.97
#2018-06-05|1150.33
#2018-06-06|1166.73
#2018-06-07|1170.68
#2018-06-08|1165.91
#2018-06-11|1170.70
#2018-06-12|1167.59
#2018-06-13|1162.91
#2018-06-14|1152.93
#2018-06-15|1142.63
#2018-06-18|1141.03
#2018-06-19|1136.53
#2018-06-20|1141.01
#2018-06-21|1135.78
#2018-06-22|1137.78
#2018-06-25|1124.27
#2018-06-26|1123.43
#2018-06-27|1114.05
#2018-06-28|1117.10
#2018-06-29|1123.55
#2018-07-02|1118.93
#2018-07-03|1118.61
#2018-07-04|1119.59
#2018-07-05|1125.54
#2018-07-06|1132.68
#2018-07-09|1150.49
#2018-07-10|1143.41
#2018-07-11|1133.73
#2018-07-12|1133.91
#2018-07-13|1129.19
#2018-07-16|1144.47
#2018-07-17|1143.93
#2018-07-18|1145.66
#2018-07-19|1139.37
#2018-07-20|1148.46
#2018-07-23|1161.44
#2018-07-24|1170.74
#2018-07-25|1170.02
#2018-07-26|1172.93
#2018-07-27|1180.26
#2018-07-30|1185.50
#2018-07-31|1179.79
#2018-08-01|1180.28
#2018-08-02|1172.78
#2018-08-03|1175.62
#2018-08-06|1172.85
#2018-08-07|1177.11
#2018-08-08|1181.45
#2018-08-09|1178.08
#2018-08-10|1158.83
#2018-08-13|1144.09
#2018-08-14|1149.70
#2018-08-15|1138.49
#2018-08-16|1149.89
#2018-08-17|1152.98
#2018-08-20|1156.00
#2018-08-21|1162.34
#2018-08-22|1163.42
#2018-08-23|1155.21
#2018-08-24|1156.46
#2018-08-27|1168.03
#2018-08-28|1168.07
#2018-08-29|1169.42
#2018-08-30|1159.90
#2018-08-31|1153.27
#2018-09-03|1152.20
#2018-09-04|1152.17
#2018-09-05|1233.84
#2018-09-06|1147.24
#2018-09-07|1140.71
#2018-09-10|1142.61
#2018-09-11|1142.39
#2018-09-12|1136.13
#2018-09-13|1137.01
#2018-09-14|1140.12
#2018-09-17|1143.06
#2018-09-18|1146.00
#2018-09-19|1163.54
#2018-09-20|1178.13
#2018-09-21|1179.13
#2018-09-24|1171.30
#2018-09-25|1169.66
#2018-09-26|1160.41
#2018-09-27|1152.76
#2018-09-28|1138.97
#2018-10-01|1135.42
#2018-10-02|1128.83
#2018-10-03|1134.36
#2018-10-04|1140.05
#2018-10-05|1133.52
#2018-10-08|1129.67
#2018-10-09|1124.85
#2018-10-10|1116.24
#2018-10-11|1087.03
#2018-10-12|1083.06
#2018-10-15|1079.49
#2018-10-16|1089.30
#2018-10-17|1094.36
#2018-10-18|1078.03
#2018-10-19|1075.39
#2018-10-22|1059.71
#2018-10-23|1048.83
#2018-10-24|1028.74
#2018-10-25|1035.95
#2018-10-26|1028.17
#2018-10-29|1039.44
#2018-10-30|1045.98
#2018-10-31|1059.16
#2018-11-01|1068.70
#2018-11-02|1073.39
#2018-11-05|1074.75
#2018-11-06|1077.12
#2018-11-07|1087.41
#2018-11-08|1094.46
#2018-11-09|1082.97
#2018-11-12|1066.13
#2018-11-13|1071.58
#2018-11-14|1061.40
#2018-11-15|1065.15
#2018-11-16|1066.07
#2018-11-19|1064.64
#2018-11-20|1045.88
#2018-11-21|1050.41
#2018-11-22|1049.13
#2018-11-23|1046.44
#2018-11-26|1063.51
#2018-11-27|1063.42
#2018-11-28|1071.83
#2018-11-29|1073.04
#2018-11-30|1071.24
#2018-12-03|1081.28
#2018-12-04|1049.75
#2018-12-05|1043.13
#2018-12-06|1021.06
#2018-12-07|1013.34
#2018-12-10| 989.61
#2018-12-11| 983.35
#2018-12-12| 997.36
#2018-12-13| 993.08
#2018-12-14| 982.78
#2018-12-17| 976.32
#2018-12-18| 970.35
#2018-12-19| 964.08
#2018-12-20| 951.50
#2018-12-21| 937.92
#2018-12-24| 925.69
#2018-12-25| 923.62
#2018-12-26| 940.09
#2018-12-27| 942.97
#2018-12-28| 953.62
#2018-12-31| 959.17
#2019-01-01| 959.31
#2019-01-02| 961.76
#2019-01-03| 958.52
#2019-01-04| 986.69
#2019-01-07| 991.63
#2019-01-08| 994.55
#2019-01-09|1002.67
#2019-01-10|1006.22
#2019-01-11|1006.83
#2019-01-14|1011.46
#2019-01-15|1015.89
#2019-01-16|1034.61
#2019-01-17|1035.80
#2019-01-18|1050.25
#2019-01-21|1049.68
#2019-01-22|1040.04
#2019-01-23|1040.12
#2019-01-24|1041.82
#2019-01-25|1055.22
#2019-01-28|1052.06
#2019-01-29|1049.28
#2019-01-30|1050.87
#2019-01-31|1043.38
#2019-02-01|1039.71
#2019-02-04|1041.52
#2019-02-05|1049.00
#2019-02-06|1048.47
#2019-02-07|1038.86
#2019-02-08|1030.90
#2019-02-11|1030.84
#2019-02-12|1042.52
#2019-02-13|1045.64
#2019-02-14|1035.81
#2019-02-15|1054.16
#2019-02-18|1059.25
#2019-02-19|1059.84
#2019-02-20|1067.01
#2019-02-21|1060.48
#2019-02-22|1058.96
#2019-02-25|1066.43
#2019-02-26|1063.84
#2019-02-27|1072.66
#2019-02-28|1071.38
#2019-03-01|1071.52
#2019-03-04|1067.26
#2019-03-05|1064.39
#2019-03-06|1060.24
#2019-03-07|1046.63
#2019-03-08|1039.79
#2019-03-11|1048.43
#2019-03-12|1049.91
#2019-03-13|1057.16
#2019-03-14|1061.75
#2019-03-15|1068.22
#2019-03-18|1079.34
#2019-03-19|1075.85
#2019-03-20|1057.92
#2019-03-21|1047.42
#2019-03-22|1022.18
#2019-03-25|1016.24
#2019-03-26|1022.46
#2019-03-27|1020.59
#2019-03-28|1021.09
#2019-03-29|1022.83
#2019-04-01|1046.98
#2019-04-02|1050.61
#2019-04-03|1060.65
#2019-04-04|1065.10
#2019-04-05|1062.52
#2019-04-08|1063.52
#2019-04-09|1058.49
#2019-04-10|1058.77
#2019-04-11|1062.53
#2019-04-12|1082.92
#2019-04-15|1082.29
#2019-04-16|1092.42
#2019-04-17|1102.04
#2019-04-18|1097.69
#2019-04-19|1097.06
#2019-04-22|1095.37
#2019-04-23|1094.74
#2019-04-24|1088.35
#2019-04-25|1085.64
#2019-04-26|1092.81
#2019-04-29|1103.52
#2019-04-30|1101.72
#2019-05-01|1100.81
#2019-05-02|1099.13
#2019-05-03|1105.38
#2019-05-06|1097.41
#2019-05-07|1079.80
#2019-05-08|1075.84
#2019-05-09|1066.85
#2019-05-10|1069.32
#2019-05-13|1044.21
#2019-05-14|1048.53
#2019-05-15|1044.22
#2019-05-16|1052.15
#2019-05-17|1043.64
#2019-05-20|1048.28
#2019-05-21|1056.43
#2019-05-22|1047.48
#2019-05-23|1032.86
#2019-05-24|1042.13
#2019-05-27|1042.38
#2019-05-28|1035.79
#2019-05-29|1028.51
#2019-05-30|1023.19
#2019-05-31|1011.12
#2019-06-03|1013.99
#2019-06-04|1038.72
#2019-06-05|1041.44
#2019-06-06|1040.05
#2019-06-07|1040.08
#2019-06-10|1048.25
#2019-06-11|1053.01
#2019-06-12|1041.17
#2019-06-13|1040.21
#2019-06-14|1038.01
#2019-06-17|1032.88
#2019-06-18|1045.64
#2019-06-19|1049.57
#2019-06-20|1052.31
#2019-06-21|1050.11
#2019-06-24|1048.30
#2019-06-25|1043.63
#2019-06-26|1047.14
#2019-06-27|1055.33
#2019-06-28|1068.32
#2019-07-01|1074.47
#2019-07-02|1070.73
#2019-07-03|1076.83
#2019-07-04|1081.05
#2019-07-05|1082.61
#2019-07-08|1074.53
#2019-07-09|1074.03
#2019-07-10|1072.36
#2019-07-11|1077.96
#2019-07-12|1082.09
#2019-07-15|1076.73
#2019-07-16|1074.85
#2019-07-17|1069.33
#2019-07-18|1071.66
#2019-07-19|1071.47
#2019-07-22|1071.72
#2019-07-23|1082.90
#2019-07-24|1088.94
#2019-07-25|1084.06
#2019-07-26|1085.67
#2019-07-29|1080.01
#2019-07-30|1075.46
#2019-07-31|1072.61
#2019-08-01|1054.71
#2019-08-02|1042.55
#2019-08-05|1020.72
#2019-08-06|1019.67
#2019-08-07|1009.05
#2019-08-08|1021.48
#2019-08-09|1015.65
#2019-08-12|1001.29
#2019-08-13|1005.74
#2019-08-14| 977.06
#2019-08-15| 970.06
#2019-08-16| 988.07
#2019-08-19| 997.54
#2019-08-20| 987.09
#2019-08-21| 989.42
#2019-08-22| 995.50
#2019-08-23| 980.01
#2019-08-26| 982.87
#2019-08-27| 978.53
#2019-08-28| 982.33
#2019-08-29| 995.34
#2019-08-30|1001.33
#2019-09-02| 999.23
#2019-09-03| 991.05
#2019-09-04|1001.93
#2019-09-05|1023.33
#2019-09-06|1025.22
#2019-09-09|1047.11
#2019-09-10|1062.87
#2019-09-11|1070.55
#2019-09-12|1074.24
#2019-09-13|1090.89
#2019-09-16|1083.14
#2019-09-17|1076.70
#2019-09-18|1077.97
#2019-09-19|1080.90
#2019-09-20|1081.19
#2019-09-23|1075.05
#2019-09-24|1067.43
#2019-09-25|1070.43
#2019-09-26|1068.23
#2019-09-27|1075.75
#2019-09-30|1072.88
#2019-10-01|1057.02
#2019-10-02|1036.54
#2019-10-03|1033.48
#2019-10-04|1041.43
#2019-10-07|1041.82
#2019-10-08|1026.61
#2019-10-09|1030.34
#2019-10-10|1043.98
#2019-10-11|1069.05
#2019-10-14|1068.28
#2019-10-15|1086.35
#2019-10-16|1089.81
#2019-10-17|1091.80
#2019-10-18|1094.00
#2019-10-21|1110.93
#2019-10-22|1113.92
#2019-10-23|1115.39
#2019-10-24|1115.31
#2019-10-25|1121.71
#2019-10-28|1122.96
#2019-10-29|1125.56
#2019-10-30|1115.78
#2019-10-31|1108.72
#2019-11-01|1120.58
#2019-11-04|1135.47
#2019-11-05|1138.61
#2019-11-06|1139.68
#2019-11-07|1149.15
#2019-11-08|1146.42
#2019-11-11|1145.59
#2019-11-12|1145.29
#2019-11-13|1132.06
#2019-11-14|1129.22
#2019-11-15|1136.96
#2019-11-18|1138.56
#2019-11-19|1139.84
#2019-11-20|1130.20
#2019-11-21|1129.81
#2019-11-22|1135.84
#2019-11-25|1140.53
#2019-11-26|1137.50
#2019-11-27|1142.04
#2019-11-28|1140.32
#2019-11-29|1135.28
#2019-12-02|1130.68
#2019-12-03|1116.59
#2019-12-04|1126.68
#2019-12-05|1128.99
#2019-12-06|1139.73
#2019-12-09|1139.07
#2019-12-10|1138.09
#2019-12-11|1137.02
#2019-12-12|1159.18
#2019-12-13|1163.43
#2019-12-16|1173.83
#2019-12-17|1176.47
#2019-12-18|1174.22
#2019-12-19|1172.95
#2019-12-20|1172.07
#2019-12-23|1169.28
#2019-12-24|1170.52
#2019-12-25|1170.16
#2019-12-26|1175.67
#2019-12-27|1176.44
#2019-12-30|1174.41
#2019-12-31|1176.90
#2020-01-01|1176.90
#2020-01-02|1186.87
#2020-01-03|1175.15
#2020-01-06|1168.65
#2020-01-07|1163.56
#2020-01-08|1166.53
#2020-01-09|1168.68
#2020-01-10|1162.98
#2020-01-13|1165.01
#2020-01-14|1165.70
#2020-01-15|1154.02
#2020-01-16|1159.45
#2020-01-17|1161.82
#2020-01-20|1160.25
#2020-01-21|1152.31
#2020-01-22|1151.67
#2020-01-23|1147.00
#2020-01-24|1137.57
#2020-01-27|1120.89
#2020-01-28|1128.07
#2020-01-29|1126.74
#2020-01-30|1130.65
#2020-01-31|1114.93
#2020-02-03|1115.27
#2020-02-04|1129.65
#2020-02-05|1146.46
#2020-02-06|1154.04
#2020-02-07|1153.18
#2020-02-10|1150.80
#2020-02-11|1158.42
#2020-02-12|1164.74
#2020-02-13|1164.45
#2020-02-14|1162.47
#2020-02-17|1162.80
#2020-02-18|1147.67
#2020-02-19|1151.23
#2020-02-20|1150.68
#2020-02-21|1144.53
#2020-02-24|1111.80
#2020-02-25|1078.92
#2020-02-26|1069.50
#2020-02-27|1034.45
#2020-02-28|1003.06
#2020-03-02|1021.26
#2020-03-03| 998.07
#2020-03-04|1004.07
#2020-03-05| 970.62
#2020-03-06| 936.80
#2020-03-09| 828.81
#2020-03-10| 858.19
#2020-03-11| 828.97
#2020-03-12| 732.48
#2020-03-13| 794.98
#2020-03-16| 708.08
#2020-03-17| 735.24
#2020-03-18| 684.82
#2020-03-19| 694.06
#2020-03-20| 685.73
#2020-03-23| 642.77
#2020-03-24| 714.40
#2020-03-25| 745.86
#2020-03-26| 782.71
#2020-03-27| 751.77
#2020-03-30| 752.14
#2020-03-31| 738.97
#2020-04-01| 700.22
#2020-04-02| 703.93
#2020-04-03| 683.90
#2020-04-06| 726.73
#2020-04-07| 743.94
#2020-04-08| 757.71
#2020-04-09| 794.35
#2020-04-10| 796.59
#2020-04-13| 778.41
#2020-04-14| 773.10
#2020-04-15| 733.44
#2020-04-16| 711.46
#2020-04-17| 750.51
#2020-04-20| 741.49
#2020-04-21| 713.44
#2020-04-22| 720.13
#2020-04-23| 728.64
#2020-04-24| 728.65
#2020-04-27| 759.59
#2020-04-28| 775.32
#2020-04-29| 807.31
#2020-04-30| 788.69
#2020-05-01| 764.63
#2020-05-04| 751.32
#2020-05-05| 750.83
#2020-05-06| 739.73
#2020-05-07| 746.71
#2020-05-08| 762.38
#2020-05-11| 746.87
#2020-05-12| 732.22
#2020-05-13| 707.52
#2020-05-14| 712.57
#2020-05-15| 707.93
#2020-05-18| 741.90
#2020-05-19| 737.89
#2020-05-20| 752.82
#2020-05-21| 742.63
#2020-05-22| 733.36
#2020-05-25| 738.93
#2020-05-26| 787.94
#2020-05-27| 827.37
#2020-05-28| 821.49
#2020-05-29| 799.11
#2020-06-01| 817.30
#2020-06-02| 831.97
#2020-06-03| 868.04
#2020-06-04| 884.91
#2020-06-05| 923.66
#2020-06-08| 943.87
#2020-06-09| 929.25
#2020-06-10| 899.70
#2020-06-11| 834.29
#2020-06-12| 843.75
#2020-06-15| 842.91
#2020-06-16| 865.12
#2020-06-17| 853.83
#2020-06-18| 849.84
#2020-06-19| 844.54
#2020-06-22| 839.62
#2020-06-23| 850.68
#2020-06-24| 823.09
#2020-06-25| 833.17
#2020-06-26| 807.13
#2020-06-29| 815.22
#2020-06-30| 821.36
#2020-07-01| 815.93
#2020-07-02| 826.37
#2020-07-03| 825.03
#2020-07-06| 843.62
#2020-07-07| 825.22
#2020-07-08| 822.91
#2020-07-09| 807.70
#2020-07-10| 830.91
#2020-07-13| 841.82
#2020-07-14| 837.55
#2020-07-15| 855.61
#2020-07-16| 854.39
#2020-07-17| 842.58
#2020-07-20| 840.93
#2020-07-21| 860.93
#2020-07-22| 856.89
#2020-07-23| 857.10
#2020-07-24| 851.84
#2020-07-27| 845.69
#2020-07-28| 844.04
#2020-07-29| 854.37
#2020-07-30| 834.28
#2020-07-31| 827.00
#2020-08-03| 825.85
#2020-08-04| 831.75
#2020-08-05| 842.73
#2020-08-06| 841.25
#2020-08-07| 848.36
#2020-08-10| 860.06
#2020-08-11| 882.55
#2020-08-12| 886.78
#2020-08-13| 877.27
#2020-08-14| 876.46
#2020-08-17| 864.64
#2020-08-18| 855.43
#2020-08-19| 860.64
#2020-08-20| 845.72
#2020-08-21| 841.22
#2020-08-24| 860.13
#2020-08-25| 867.78
#2020-08-26| 866.06
#2020-08-27| 871.15
#2020-08-28| 881.64
#2020-08-31| 869.22
#2020-09-01| 864.15
#2020-09-02| 866.13
#2020-09-03| 862.07
#2020-09-04| 869.15
#2020-09-07| 872.94
#2020-09-08| 853.46
#2020-09-09| 855.83
#2020-09-10| 851.47
#2020-09-11| 851.28
#2020-09-14| 861.29
#2020-09-15| 848.50
#2020-09-16| 853.27
#2020-09-17| 844.26
#2020-09-18| 837.40
#2020-09-21| 807.38
#2020-09-22| 796.96
#2020-09-23| 786.68
#2020-09-24| 785.02
#2020-09-25| 790.49
#2020-09-28| 812.12
#2020-09-29| 802.46
#2020-09-30| 805.34
#2020-10-01| 807.73
#2020-10-02| 813.44
#2020-10-05| 833.32
#2020-10-06| 838.27
#2020-10-07| 847.03
#2020-10-08| 855.75
#2020-10-09| 855.17
#2020-10-12| 860.79
#2020-10-13| 844.04
#2020-10-14| 833.03
#2020-10-15| 830.54
#2020-10-16| 835.03
#2020-10-19| 835.44
#2020-10-20| 840.00
#2020-10-21| 841.17
#2020-10-22| 852.22
#2020-10-23| 862.35
#2020-10-26| 849.57
#2020-10-27| 833.63
#2020-10-28| 811.31
#2020-10-29| 811.66
#2020-10-30| 818.15
#2020-11-02| 834.76
#2020-11-03| 860.59
#2020-11-04| 843.83
#2020-11-05| 863.32
#2020-11-06| 858.31
#2020-11-09| 927.15
#2020-11-10| 950.06
#2020-11-11| 951.51
#2020-11-12| 936.28
#2020-11-13| 942.76
#2020-11-16| 970.25
#2020-11-17| 976.24
#2020-11-18| 980.24
#2020-11-19| 979.78
#2020-11-20| 979.56
#2020-11-23| 991.61
#2020-11-24|1032.42
#2020-11-25|1033.09
#2020-11-26|1028.00
#2020-11-27|1028.67
#2020-11-30|1000.66
#2020-12-01|1021.87
#2020-12-02|1034.35
#2020-12-03|1040.42
#2020-12-04|1051.22
#2020-12-07|1041.68
#2020-12-08|1038.17
#2020-12-09|1043.40
#2020-12-10|1043.60
#2020-12-11|1032.20
#2020-12-14|1033.07
#2020-12-15|1043.05
#2020-12-16|1043.96
#2020-12-17|1047.17
#2020-12-18|1034.67
#2020-12-21|1029.64
#2020-12-22|1023.52
#2020-12-23|1046.16
#2020-12-24|1047.85
#2020-12-25|1047.91
#2020-12-28|1049.29
#2020-12-29|1047.75
#2020-12-30|1051.50
#2020-12-31|1051.55
#2021-01-01|1051.55
#2021-01-04|1046.85
#2021-01-05|1052.81
#2021-01-06|1096.98
#2021-01-07|1117.79
#2021-01-08|1116.37
#2021-01-11|1111.24
#2021-01-12|1125.50
#2021-01-13|1123.27
#2021-01-14|1136.58
#2021-01-15|1111.35
#2021-01-18|1109.96
#2021-01-19|1111.76
#2021-01-20|1107.52
#2021-01-21|1103.43
#2021-01-22|1092.87
#2021-01-25|1079.52
#2021-01-26|1079.75
#2021-01-27|1055.34
#2021-01-28|1064.07
#2021-01-29|1042.66
#2021-02-01|1047.98
#2021-02-02|1067.88
#2021-02-03|1082.09
#2021-02-04|1099.87
#2021-02-05|1109.87
#2021-02-08|1126.99
#2021-02-09|1125.30
#2021-02-10|1129.16
#2021-02-11|1126.27
#2021-02-12|1135.43
#2021-02-15|1148.24
#2021-02-16|1166.54
#2021-02-17|1166.77
#2021-02-18|1160.09
#2021-02-19|1181.36
#2021-02-22|1189.73
#2021-02-23|1202.37
#2021-02-24|1220.11
#2021-02-25|1217.54
#2021-02-26|1181.02
#2021-03-01|1203.35
#2021-03-02|1204.68
#2021-03-03|1222.25
#2021-03-04|1218.63
#2021-03-05|1224.65
#2021-03-08|1248.74
#2021-03-09|1241.12
#2021-03-10|1251.82
#2021-03-11|1251.18
#2021-03-12|1265.00
#2021-03-15|1259.01
#2021-03-16|1255.85
#2021-03-17|1261.64
#2021-03-18|1281.66
#2021-03-19|1264.93
#2021-03-22|1248.08
#2021-03-23|1231.28
#2021-03-24|1229.57
#2021-03-25|1240.79
#2021-03-26|1258.46
#2021-03-29|1240.88
#2021-03-30|1257.84
#2021-03-31|1247.28
#2021-04-01|1254.87
#2021-04-02|1254.16
#2021-04-05|1262.05
#2021-04-06|1261.04
#2021-04-07|1268.45
#2021-04-08|1265.83
#2021-04-09|1269.69
#2021-04-12|1273.47
#2021-04-13|1262.03
#2021-04-14|1271.48
#2021-04-15|1266.09
#2021-04-16|1278.07
#2021-04-19|1279.49
#2021-04-20|1249.75
#2021-04-21|1255.99
#2021-04-22|1249.26
#2021-04-23|1267.27
#2021-04-26|1281.75
#2021-04-27|1292.69
#2021-04-28|1302.18
#2021-04-29|1320.06
#2021-04-30|1304.85
#2021-05-03|1310.04
#2021-05-04|1311.00
#2021-05-05|1326.88
#2021-05-06|1343.28
#2021-05-07|1353.07
#2021-05-10|1360.98
#2021-05-11|1343.43
#2021-05-12|1333.50
#2021-05-13|1347.95
#2021-05-14|1367.85
#2021-05-17|1373.34
#2021-05-18|1371.77
#2021-05-19|1356.85
#2021-05-20|1360.00
#2021-05-21|1368.61
#2021-05-24|1374.21
#2021-05-25|1370.21
#2021-05-26|1368.82
#2021-05-27|1382.84
#2021-05-28|1386.50
#2021-05-31|1383.38
#2021-06-01|1396.02
#2021-06-02|1395.53
#2021-06-03|1394.88
#2021-06-04|1396.10
#2021-06-07|1396.30
#2021-06-08|1390.20
#2021-06-09|1374.49
#2021-06-10|1364.28
#2021-06-11|1362.06
#2021-06-14|1352.32
#2021-06-15|1353.23
#2021-06-16|1355.37
#2021-06-17|1320.91
#2021-06-18|1287.24
#2021-06-21|1300.51
#2021-06-22|1304.57
#2021-06-23|1308.93
#2021-06-24|1319.58
#2021-06-25|1335.18
#2021-06-28|1321.98
#2021-06-29|1313.38
#2021-06-30|1314.13
#2021-07-01|1321.67
#2021-07-02|1316.83
#2021-07-05|1322.72
#2021-07-06|1297.47
#2021-07-07|1291.51
#2021-07-08|1269.35
#2021-07-09|1298.63
#2021-07-12|1311.49
#2021-07-13|1296.55
#2021-07-14|1295.45
#2021-07-15|1295.69
#2021-07-16|1273.60
#2021-07-19|1233.91
#2021-07-20|1250.29
#2021-07-21|1275.42
#2021-07-22|1269.26
#2021-07-23|1269.19
#2021-07-26|1282.06
#2021-07-27|1282.80
#2021-07-28|1281.58
#2021-07-29|1298.47
#2021-07-30|1284.89
#2021-08-02|1286.15
#2021-08-03|1295.69
#2021-08-04|1293.87
#2021-08-05|1308.51
#2021-08-06|1328.68
#2021-08-09|1331.35
#2021-08-10|1344.78
#2021-08-11|1362.93
#2021-08-12|1361.30
#2021-08-13|1355.95
#2021-08-16|1342.97
#2021-08-17|1324.91
#2021-08-18|1320.86
#2021-08-19|1298.66
#2021-08-20|1302.48
#2021-08-23|1318.22
#2021-08-24|1328.93
#2021-08-25|1345.10
#2021-08-26|1337.78
#2021-08-27|1347.36
#2021-08-30|1331.33
#2021-08-31|1325.76
#2021-09-01|1326.32
#2021-09-02|1332.29
#2021-09-03|1330.47
#2021-09-06|1332.21
#2021-09-07|1329.49
#2021-09-08|1318.68
#2021-09-09|1321.95
#2021-09-10|1316.09
#2021-09-13|1331.18
#2021-09-14|1316.87
#2021-09-15|1325.27
#2021-09-16|1325.01
#2021-09-17|1320.29
#2021-09-20|1283.88
#2021-09-21|1282.29
#2021-09-22|1303.95
#2021-09-23|1336.23
#2021-09-24|1342.81
#2021-09-27|1371.89
#2021-09-28|1356.46
#2021-09-29|1357.41
#2021-09-30|1349.94
#2021-10-01|1356.80
#2021-10-04|1361.77
#2021-10-05|1381.60
#2021-10-06|1378.21
#2021-10-07|1389.62
#2021-10-08|1396.66
#2021-10-11|1391.04
#2021-10-12|1385.28
#2021-10-13|1372.05
#2021-10-14|1386.58
#2021-10-15|1409.45
#2021-10-18|1412.89
#2021-10-19|1423.63
#2021-10-20|1437.95
#2021-10-21|1431.50
#2021-10-22|1441.55
#2021-10-25|1441.66
#2021-10-26|1443.99
#2021-10-27|1425.21
#2021-10-28|1437.20
#2021-10-29|1425.36
#2021-11-01|1438.07
#2021-11-02|1432.13
#2021-11-03|1443.71
#2021-11-04|1425.12
#2021-11-05|1428.14
#2021-11-08|1434.49
#2021-11-09|1423.73
#2021-11-10|1425.75
#2021-11-11|1426.08
#2021-11-12|1423.82
#2021-11-15|1428.67
#2021-11-16|1421.12
#2021-11-17|1405.19
#2021-11-18|1397.82
#2021-11-19|1379.48
#2021-11-22|1391.54
#2021-11-23|1406.04
#2021-11-24|1403.52
#2021-11-25|1404.65
#2021-11-26|1351.57
#2021-11-29|1347.27
#2021-11-30|1321.27
#2021-12-01|1328.52
#2021-12-02|1349.33
#2021-12-03|1334.04
#2021-12-06|1349.72
#2021-12-07|1370.09
#2021-12-08|1363.93
#2021-12-09|1360.06
#2021-12-10|1358.13
#2021-12-13|1336.70
#2021-12-14|1344.38
#2021-12-15|1341.57
#2021-12-16|1363.92
#2021-12-17|1339.87
#2021-12-20|1316.52
#2021-12-21|1340.14
#2021-12-22|1349.51
#2021-12-23|1360.88
#2021-12-24|1362.07
#2021-12-27|1368.31
#2021-12-28|1370.14
#2021-12-29|1375.03
#2021-12-30|1372.49
#2021-12-31|1373.05
#2022-01-03|1389.55
#2022-01-04|1433.61
#2022-01-05|1428.76
#2022-01-06|1445.24
#2022-01-07|1468.14
#2022-01-10|1469.85
#2022-01-11|1481.41
#2022-01-12|1495.87
#2022-01-13|1505.98
#2022-01-14|1492.91
#2022-01-17|1495.11
#2022-01-18|1467.38
#2022-01-19|1446.25
#2022-01-20|1435.67
#2022-01-21|1407.21
#2022-01-24|1388.95
#2022-01-25|1398.65
#2022-01-26|1414.02
#2022-01-27|1401.29
#2022-01-28|1404.53
#2022-01-31|1410.67
#2022-02-01|1437.76
#2022-02-02|1446.26
#2022-02-03|1444.12
#2022-02-04|1457.44
#2022-02-07|1470.95
#2022-02-08|1493.15
#2022-02-09|1502.96
#2022-02-10|1505.18
#2022-02-11|1490.63
#2022-02-14|1468.55
#2022-02-15|1482.00
#2022-02-16|1484.23
#2022-02-17|1456.40
#2022-02-18|1449.51
#2022-02-21|1448.04
#2022-02-22|1441.74
#2022-02-23|1423.66
#2022-02-24|1361.31
#2022-02-25|1403.84
#2022-02-28|1375.51
#2022-03-01|1324.17
#2022-03-02|1341.85
#2022-03-03|1335.09
#2022-03-04|1289.31
#2022-03-07|1242.99
#2022-03-08|1240.84
#2022-03-09|1297.84
#2022-03-10|1293.22
#2022-03-11|1286.33
#2022-03-14|1305.33
#2022-03-15|1312.63
#2022-03-16|1355.11
#2022-03-17|1365.45
#2022-03-18|1365.58
#2022-03-21|1364.35
#2022-03-22|1388.54
#2022-03-23|1364.77
#2022-03-24|1366.04
#2022-03-25|1373.80
#2022-03-28|1365.38
#2022-03-29|1384.67
#2022-03-30|1371.14
#2022-03-31|1338.59
#2022-04-01|1331.16
#2022-04-04|1331.30
#2022-04-05|1320.80
#2022-04-06|1303.05
#2022-04-07|1291.30
#2022-04-08|1302.08
#2022-04-11|1305.95
#2022-04-12|1291.56
#2022-04-13|1284.37
#2022-04-14|1277.90
#2022-04-15|1278.09
#2022-04-18|1284.72
#2022-04-19|1299.37
#2022-04-20|1318.02
#2022-04-21|1310.85
#2022-04-22|1275.60
#2022-04-25|1259.31
#2022-04-26|1233.23
#2022-04-27|1220.62
#2022-04-28|1233.10
#2022-04-29|1221.44
#2022-05-02|1217.13
#2022-05-03|1236.22
#2022-05-04|1255.88
#2022-05-05|1232.54
#2022-05-06|1223.48
#2022-05-09|1200.21
#2022-05-10|1188.16
#2022-05-11|1186.01
#2022-05-12|1173.36
#2022-05-13|1187.40
#2022-05-16|1185.28
#2022-05-17|1217.28
#2022-05-18|1200.00
#2022-05-19|1193.50
#2022-05-20|1192.19
#2022-05-23|1229.08
#2022-05-24|1232.31
#2022-05-25|1243.40
#2022-05-26|1262.30
#2022-05-27|1276.36
#2022-05-30|1284.34
#2022-05-31|1278.13
#2022-06-01|1268.47
#2022-06-02|1276.67
#2022-06-03|1266.18
#2022-06-06|1270.92
#2022-06-07|1269.56
#2022-06-08|1251.28
#2022-06-09|1220.41
#2022-06-10|1172.05
#2022-06-13|1139.71
#2022-06-14|1130.40
#2022-06-15|1143.48
#2022-06-16|1124.02
#2022-06-17|1120.58
#2022-06-20|1135.07
#2022-06-21|1152.91
#2022-06-22|1145.14
#2022-06-23|1123.65
#2022-06-24|1147.43
#2022-06-27|1151.72
#2022-06-28|1148.45
#2022-06-29|1139.09
#2022-06-30|1118.13
#2022-07-01|1121.20
#2022-07-04|1126.61
#2022-07-05|1109.64
#2022-07-06|1100.98
#2022-07-07|1123.62
#2022-07-08|1126.39
#2022-07-11|1112.16
#2022-07-12|1110.33
#2022-07-13|1100.52
#2022-07-14|1066.06
#2022-07-15|1097.61
#2022-07-18|1112.15
#2022-07-19|1142.03
#2022-07-20|1144.64
#2022-07-21|1148.78
#2022-07-22|1145.72
#2022-07-25|1154.64
#2022-07-26|1141.49
#2022-07-27|1155.27
#2022-07-28|1157.25
#2022-07-29|1171.88
#2022-08-01|1176.53
#2022-08-02|1162.67
#2022-08-03|1171.47
#2022-08-04|1170.32
#2022-08-05|1179.44
#2022-08-08|1180.99
#2022-08-09|1180.70
#2022-08-10|1209.91
#2022-08-11|1222.92
#2022-08-12|1231.46
#2022-08-15|1227.20
#2022-08-16|1234.54
#2022-08-17|1225.13
#2022-08-18|1223.43
#2022-08-19|1198.69
#2022-08-22|1177.29
#2022-08-23|1173.83
#2022-08-24|1171.06
#2022-08-25|1184.86
#2022-08-26|1163.13
#2022-08-29|1150.99
#2022-08-30|1150.37
#2022-08-31|1146.78
#2022-09-01|1134.25
#2022-09-02|1143.95
#2022-09-05|1136.41
#2022-09-06|1129.51
#2022-09-07|1133.53
#2022-09-08|1160.45
#2022-09-09|1179.53
#2022-09-12|1198.58
#2022-09-13|1166.37
#2022-09-14|1160.87
#2022-09-15|1173.17
#2022-09-16|1163.32
#2022-09-19|1168.94
#2022-09-20|1160.40
#2022-09-21|1138.73
#2022-09-22|1124.87
#2022-09-23|1096.28
#2022-09-26|1076.37
#2022-09-27|1065.41
#2022-09-28|1070.07
#2022-09-29|1060.81
#2022-09-30|1055.65
#2022-10-03|1075.13
#2022-10-04|1119.36
#2022-10-05|1106.71
#2022-10-06|1089.61
#2022-10-07|1072.46
#2022-10-10|1061.43
#2022-10-11|1042.55
#2022-10-12|1045.30
#2022-10-13|1080.92
#2022-10-14|1086.51
#2022-10-17|1112.47
#2022-10-18|1127.47
#2022-10-19|1110.67
#2022-10-20|1106.71
#2022-10-21|1119.84
#2022-10-24|1132.75
#2022-10-25|1146.57
#2022-10-26|1155.26
#2022-10-27|1156.25
#2022-10-28|1161.79
#2022-10-31|1161.05
#2022-11-01|1170.15
#2022-11-02|1163.12
#2022-11-03|1148.84
#2022-11-04|1179.58
#2022-11-07|1187.14
#2022-11-08|1197.40
#2022-11-09|1180.32
#2022-11-10|1222.37
#2022-11-11|1236.11
#2022-11-14|1225.40
#2022-11-15|1233.44
#2022-11-16|1224.45
#2022-11-17|1217.02
#2022-11-18|1228.13
#2022-11-21|1223.55
#2022-11-22|1238.63
#2022-11-23|1248.09
#2022-11-24|1254.67
#2022-11-25|1256.76
#2022-11-28|1235.98
#2022-11-29|1246.25
#2022-11-30|1253.28
#2022-12-01|1253.33
#2022-12-02|1243.73
#2022-12-05|1217.94
#2022-12-06|1204.40
#2022-12-07|1199.03
#2022-12-08|1200.27
#2022-12-09|1203.70
#2022-12-12|1207.75
#2022-12-13|1217.24
#2022-12-14|1207.22
#2022-12-15|1183.08
#2022-12-16|1178.07
#2022-12-19|1179.46
#2022-12-20|1195.14
#2022-12-21|1210.29
#2022-12-22|1205.55
#2022-12-23|1211.11
#2022-12-26|1209.37
#2022-12-27|1215.61
#2022-12-28|1211.55
#2022-12-29|1219.73
#2022-12-30|1219.03
#2023-01-02|1222.09
#2023-01-03|1226.70
#2023-01-04|1254.04
#2023-01-05|1247.18
#2023-01-06|1268.19
#2023-01-09|1274.00
#2023-01-10|1273.84
#2023-01-11|1280.84
#2023-01-12|1298.51
#2023-01-13|1317.97
#2023-01-16|1317.29
#2023-01-17|1312.21
#2023-01-18|1296.97
#2023-01-19|1282.64
#2023-01-20|1300.04
#2023-01-23|1315.82
#2023-01-24|1318.33
#2023-01-25|1327.86
#2023-01-26|1337.44
#2023-01-27|1345.19
#2023-01-30|1340.76
#2023-01-31|1347.96
#2023-02-01|1356.36
#2023-02-02|1358.03
#2023-02-03|1356.91
#2023-02-06|1342.17
#2023-02-07|1356.72
#2023-02-08|1357.93
#2023-02-09|1353.95
#2023-02-10|1348.10
#2023-02-13|1357.00
#2023-02-14|1358.60
#2023-02-15|1345.32
#2023-02-16|1343.26
#2023-02-17|1341.70
#2023-02-20|1346.23
#2023-02-21|1329.86
#2023-02-22|1316.82
#2023-02-23|1318.63
#2023-02-24|1314.96
#2023-02-27|1325.26
#2023-02-28|1329.87
#2023-03-01|1321.38
#2023-03-02|1304.89
#2023-03-03|1322.33
#2023-03-06|1327.64
#2023-03-07|1297.07
#2023-03-08|1290.63
#2023-03-09|1252.42
#2023-03-10|1226.65
#2023-03-13|1168.04
#2023-03-14|1179.38
#2023-03-15|1137.28
#2023-03-16|1149.54
#2023-03-17|1122.36
#2023-03-20|1130.46
#2023-03-21|1161.04
#2023-03-22|1146.46
#2023-03-23|1136.58
#2023-03-24|1117.49
#2023-03-27|1136.70
#2023-03-28|1145.94
#2023-03-29|1158.39
#2023-03-30|1162.85
#2023-03-31|1166.74
#2023-04-03|1174.56
#2023-04-04|1168.04
#2023-04-05|1160.69
#2023-04-06|1167.45
#2023-04-07|1168.67
#2023-04-10|1167.55
#2023-04-11|1179.26
#2023-04-12|1180.31
#2023-04-13|1189.26
#2023-04-14|1211.97
#2023-04-17|1217.26
#2023-04-18|1228.15
#2023-04-19|1234.73
#2023-04-20|1229.29
#2023-04-21|1217.09
#2023-04-24|1217.36
#2023-04-25|1192.24
#2023-04-26|1187.41
#2023-04-27|1199.00
#2023-04-28|1201.70
#2023-05-01|1201.12
#2023-05-02|1176.35
#2023-05-03|1168.70
#2023-05-04|1145.92
#2023-05-05|1175.24
#2023-05-08|1179.80
#2023-05-09|1175.46
#2023-05-10|1172.65
#2023-05-11|1168.45
#2023-05-12|1162.34
#2023-05-15|1175.67
#2023-05-16|1166.37
#2023-05-17|1186.46
#2023-05-18|1189.25
#2023-05-19|1187.18
#2023-05-22|1192.07
#2023-05-23|1193.59
#2023-05-24|1173.47
#2023-05-25|1165.88
#2023-05-26|1171.54
#2023-05-29|1175.09
#2023-05-30|1170.03
#2023-05-31|1148.68
#2023-06-01|1165.81
#2023-06-02|1192.59
#2023-06-05|1185.01
#2023-06-06|1197.41
#2023-06-07|1205.51
#2023-06-08|1209.56
#2023-06-09|1208.80
#2023-06-12|1203.71
#2023-06-13|1216.83
#2023-06-14|1219.38
#2023-06-15|1226.38
#2023-06-16|1228.90
#2023-06-19|1229.38
#2023-06-20|1221.07
#2023-06-21|1221.28
#2023-06-22|1203.92
#2023-06-23|1185.88
#2023-06-26|1191.89
#2023-06-27|1201.61
#2023-06-28|1199.86
#2023-06-29|1219.13
#2023-06-30|1228.23
#2023-07-03|1241.57
#2023-07-04|1244.69
#2023-07-05|1236.22
#2023-07-06|1212.92
#2023-07-07|1223.50
#2023-07-10|1224.97
#2023-07-11|1238.94
#2023-07-12|1261.94
#2023-07-13|1278.54
#2023-07-14|1273.20
#2023-07-17|1283.61
#2023-07-18|1302.75
#2023-07-19|1313.27
#2023-07-20|1315.16
#2023-07-21|1308.00
#2023-07-24|1316.41
#2023-07-25|1308.72
#2023-07-26|1319.18
#2023-07-27|1314.48
#2023-07-28|1324.37
#2023-07-31|1330.79
#2023-08-01|1314.72
#2023-08-02|1292.15
#2023-08-03|1296.49
#2023-08-04|1303.69
#2023-08-07|1307.73
#2023-08-08|1286.66
#2023-08-09|1283.29
#2023-08-10|1290.97
#2023-08-11|1288.41
#2023-08-14|1277.36
#2023-08-15|1256.96
#2023-08-16|1242.78
#2023-08-17|1238.88
#2023-08-18|1233.21
#2023-08-21|1231.18
#2023-08-22|1221.48
#2023-08-23|1227.48
#2023-08-24|1228.17
#2023-08-25|1219.03
#2023-08-28|1234.57
#2023-08-29|1246.82
#2023-08-30|1251.05
#2023-08-31|1241.89
#2023-09-01|1245.83
#2023-09-04|1247.09
#2023-09-05|1234.18
#2023-09-06|1223.39
#2023-09-07|1212.77
#2023-09-08|1215.48
#2023-09-11|1232.73
#2023-09-12|1243.80
#2023-09-13|1246.12
#2023-09-14|1263.42
#2023-09-15|1260.68
#2023-09-18|1253.63
#2023-09-19|1257.71
#2023-09-20|1261.15
#2023-09-21|1246.53
#2023-09-22|1240.19
#2023-09-25|1234.32
#2023-09-26|1225.56
#2023-09-27|1222.86
#2023-09-28|1235.19
#2023-09-29|1233.08
#2023-10-02|1211.02
#2023-10-03|1193.81
#2023-10-04|1188.38
#2023-10-05|1200.42
#2023-10-06|1211.04
#2023-10-09|1208.39
#2023-10-10|1229.25
#2023-10-11|1232.65
#2023-10-12|1225.18
#2023-10-13|1215.44
#2023-10-16|1224.43
#2023-10-17|1231.95
#2023-10-18|1218.63
#2023-10-19|1205.37
#2023-10-20|1182.56
#2023-10-23|1174.04
#2023-10-24|1168.08
#2023-10-25|1166.31
#2023-10-26|1168.00
#2023-10-27|1154.04
#2023-10-30|1162.53
#2023-10-31|1167.85
#2023-11-01|1172.41
#2023-11-02|1203.98
#2023-11-03|1231.20
#2023-11-06|1231.10
#2023-11-07|1219.59
#2023-11-08|1213.51
#2023-11-09|1214.08
#2023-11-10|1213.57
#2023-11-13|1218.87
#2023-11-14|1253.60
#2023-11-15|1265.68
#2023-11-16|1264.14
#2023-11-17|1278.23
#2023-11-20|1283.57
#2023-11-21|1276.58
#2023-11-22|1271.84
#2023-11-23|1275.96
#2023-11-24|1281.38
#2023-11-27|1277.25
#2023-11-28|1282.35
#2023-11-29|1290.59
#2023-11-30|1299.41
#2023-12-01|1311.63
#2023-12-04|1313.49
#2023-12-05|1309.28
#2023-12-06|1313.57
#2023-12-07|1317.55
#2023-12-08|1328.30
#2023-12-11|1327.73
#2023-12-12|1327.25
#2023-12-13|1347.55
#2023-12-14|1385.65
#2023-12-15|1378.64
#2023-12-18|1374.30
#2023-12-19|1387.25
#2023-12-20|1378.09
#2023-12-21|1385.27
#2023-12-22|1394.29
#2023-12-25|1393.87
#2023-12-26|1399.89
#2023-12-27|1409.35
#2023-12-28|1412.51
#2023-12-29|1409.27
#2024-01-01|1409.64
#2024-01-02|1412.09
#2024-01-03|1393.79
#2024-01-04|1405.39
#2024-01-05|1421.15
#2024-01-08|1422.20
#2024-01-09|1407.72
#2024-01-10|1403.50
#2024-01-11|1391.58
#2024-01-12|1385.80
#2024-01-15|1384.58
#2024-01-16|1365.45
#2024-01-17|1353.33
#2024-01-18|1355.10
#2024-01-19|1373.30
#2024-01-22|1384.20
#2024-01-23|1382.73
#2024-01-24|1401.38
#2024-01-25|1402.24
#2024-01-26|1405.72
#2024-01-29|1409.71
#2024-01-30|1426.07
#2024-01-31|1419.00
#2024-02-01|1397.76
#2024-02-02|1404.25
#2024-02-05|1392.01
#2024-02-06|1392.82
#2024-02-07|1392.64
#2024-02-08|1387.78
#2024-02-09|1390.50
#2024-02-12|1401.13
#2024-02-13|1383.54
#2024-02-14|1392.45
#2024-02-15|1415.96
#2024-02-16|1423.70
#2024-02-19|1430.30
#2024-02-20|1436.30
#2024-02-21|1430.85
#2024-02-22|1439.36
#2024-02-23|1447.35
#2024-02-26|1442.67
#2024-02-27|1452.51
#2024-02-28|1448.75
#2024-02-29|1459.23
#2024-03-01|1464.54
#2024-03-04|1475.58
#2024-03-05|1487.79
#2024-03-06|1498.55
#2024-03-07|1507.46
#2024-03-08|1516.77
#2024-03-11|1506.47
#2024-03-12|1512.21
#2024-03-13|1522.07
#2024-03-14|1501.45
#2024-03-15|1504.15
#2024-03-18|1513.46
#2024-03-19|1513.88
#2024-03-20|1525.98
#2024-03-21|1553.56
#2024-03-22|1543.27
#2024-03-25|1539.64
#2024-03-26|1544.35
#2024-03-27|1558.77
#2024-03-28|1564.82
#2024-03-29|1566.06
#2024-04-01|1551.02
#2024-04-02|1546.59
#2024-04-03|1552.58
#2024-04-04|1557.94
#2024-04-05|1553.97
#2024-04-08|1569.58
#2024-04-09|1566.66
#2024-04-10|1544.45
#2024-04-11|1531.42
#2024-04-12|1504.04
#2024-04-15|1501.07
#2024-04-16|1469.99
#2024-04-17|1476.13
#2024-04-18|1494.86
#2024-04-19|1509.92
#2024-04-22|1534.51
#2024-04-23|1556.11
#2024-04-24|1554.25
#2024-04-25|1551.15
#2024-04-26|1553.36
#2024-04-29|1553.76
#2024-04-30|1543.83
#2024-05-01|1543.53
#2024-05-02|1552.70
#2024-05-03|1559.59
#2024-05-06|1572.50
#2024-05-07|1580.21
#2024-05-08|1585.46
#2024-05-09|1590.34
#2024-05-10|1600.61
#2024-05-13|1604.52
#2024-05-14|1614.88
#2024-05-15|1625.25
#2024-05-16|1624.99
#2024-05-17|1635.08
#2024-05-20|1621.42
#2024-05-21|1628.55
#2024-05-22|1617.12
#2024-05-23|1604.50
#2024-05-24|1613.54
#2024-05-27|1618.92
#2024-05-28|1615.56
#2024-05-29|1590.35
#2024-05-30|1606.33
#2024-05-31|1625.70
#2024-06-03|1628.79
#2024-06-04|1609.61
#2024-06-05|1601.65
#2024-06-06|1607.68
#2024-06-07|1608.54
#2024-06-10|1598.38
#2024-06-11|1570.73
#2024-06-12|1586.08
#2024-06-13|1568.74
#2024-06-14|1554.16
#2024-06-17|1561.81
#2024-06-18|1577.80
#2024-06-19|1581.32
#2024-06-20|1583.45
#2024-06-21|1568.20
#2024-06-24|1591.50
#2024-06-25|1586.27
#2024-06-26|1579.12
#2024-06-27|1584.65
#2024-06-28|1603.52
#2024-07-01|1618.00
#2024-07-02|1631.02
#2024-07-03|1639.93
#2024-07-04|1652.07
#2024-07-05|1636.05
#2024-07-08|1637.37
#2024-07-09|1643.42
#2024-07-10|1655.24
#2024-07-11|1670.11
#2024-07-12|1665.02
#2024-07-15|1676.15
#2024-07-16|1697.78
#2024-07-17|1714.53
#2024-07-18|1696.80
#2024-07-19|1689.20
#2024-07-22|1694.26
#2024-07-23|1701.99
#2024-07-24|1693.02
#2024-07-25|1685.35
#2024-07-26|1697.90
#2024-07-29|1692.64
#2024-07-30|1703.24
#2024-07-31|1708.31
#2024-08-01|1664.53
#2024-08-02|1596.38
#2024-08-05|1539.69
#2024-08-06|1549.55
#2024-08-07|1569.78
#2024-08-08|1581.94
#2024-08-09|1594.55
#2024-08-12|1592.50
#2024-08-13|1610.30
#2024-08-14|1626.96
#2024-08-15|1646.30
#2024-08-16|1669.37
#2024-08-19|1689.37
#2024-08-20|1682.52
#2024-08-21|1680.91
#2024-08-22|1684.89
#2024-08-23|1710.21
#2024-08-26|1712.64
#2024-08-27|1713.22
#2024-08-28|1718.44
#2024-08-29|1722.82
#2024-08-30|1738.62
#2024-09-02|1741.22
#2024-09-03|1728.73
#2024-09-04|1715.72
#2024-09-05|1714.47
#2024-09-06|1690.86
#2024-09-09|1701.82
#2024-09-10|1675.57
#2024-09-11|1671.33
#2024-09-12|1680.37
#2024-09-13|1689.20
#2024-09-16|1703.08
#2024-09-17|1710.13
#2024-09-18|1709.15
#2024-09-19|1740.15
#2024-09-20|1738.68
#2024-09-23|1733.45
#2024-09-24|1726.90
#2024-09-25|1709.52
#2024-09-26|1734.12
#2024-09-27|1734.15
#2024-09-30|1735.38
#2024-10-01|1705.59
#2024-10-02|1698.91
#2024-10-03|1687.76
#2024-10-04|1711.38
#2024-10-07|1722.03
#2024-10-08|1712.54
#2024-10-09|1720.62
#2024-10-10|1718.40
#2024-10-11|1753.31
#2024-10-14|1758.18
#2024-10-15|1765.87
#2024-10-16|1773.51
#2024-10-17|1784.61
#2024-10-18|1788.26
#2024-10-21|1767.66
#2024-10-22|1769.65
#2024-10-23|1761.70
#2024-10-24|1766.52
#2024-10-25|1755.75
#2024-10-28|1770.85
#2024-10-29|1769.93
#2024-10-30|1772.34
#2024-10-31|1758.99
#2024-11-01|1766.24
#2024-11-04|1766.19
#2024-11-05|1777.97
#2024-11-06|1855.33
#2024-11-07|1845.85
#2024-11-08|1842.54
#2024-11-11|1860.77
#2024-11-12|1848.58
#2024-11-13|1845.78
#2024-11-14|1852.93
#2024-11-15|1868.27
#2024-11-18|1871.06
#2024-11-19|1868.55
#2024-11-20|1857.04
#2024-11-21|1875.02
#2024-11-22|1881.52
#2024-11-25|1893.07
#2024-11-26|1879.96
#2024-11-27|1886.81
#2024-11-28|1892.12
#2024-11-29|1895.32
#2024-12-02|1884.97
#2024-12-03|1889.54
#2024-12-04|1877.49
#2024-12-05|1897.77
#2024-12-06|1895.04
#2024-12-09|1886.96
#2024-12-10|1874.01
#2024-12-11|1875.76
#2024-12-12|1869.99
#2024-12-13|1862.84
#2024-12-16|1866.68
#2024-12-17|1848.19
#2024-12-18|1815.23
#2024-12-19|1799.27
#2024-12-20|1803.24
#2024-12-23|1811.01
#2024-12-24|1825.05
#2024-12-25|1824.21
#2024-12-26|1825.83
#2024-12-27|1827.86
#2024-12-30|1820.98
#2024-12-31|1821.10
#2025-01-01|1821.28
#2025-01-02|1816.29
#2025-01-03|1829.63
#2025-01-06|1849.18
#2025-01-07|1856.46
#2025-01-08|1857.42
#2025-01-09|1856.68
#2025-01-10|1826.88
#2025-01-13|1833.68
#2025-01-14|1854.76
#2025-01-15|1897.50
#2025-01-16|1901.58
#2025-01-17|1913.87
#2025-01-20|1928.53
#2025-01-21|1941.78
#2025-01-22|1932.62
#2025-01-23|1947.61
#2025-01-24|1956.17
#2025-01-27|1962.55
#2025-01-28|1962.34
#2025-01-29|1968.03
#2025-01-30|1978.66
#2025-01-31|1970.05
#2025-02-03|1936.24
#2025-02-04|1956.62
#2025-02-05|1973.97
#2025-02-06|2005.82
#2025-02-07|2000.12
#2025-02-10|1984.03
#2025-02-11|1998.32
#2025-02-12|1999.41
#2025-02-13|2008.67
#2025-02-14|2025.18
#2025-02-17|2030.95
#2025-02-18|2046.95
#2025-02-19|2031.82
#2025-02-20|2004.32
#2025-02-21|1991.16
#2025-02-24|1986.46
#2025-02-25|1986.13
#2025-02-26|2000.69
#2025-02-27|1994.22
#2025-02-28|2010.61
#2025-03-03|2011.15
#2025-03-04|1946.15
#2025-03-05|1981.17
#2025-03-06|1979.31
#2025-03-07|1963.73
#2025-03-10|1909.22
#2025-03-11|1887.69
#2025-03-12|1903.31
#2025-03-13|1889.87
#2025-03-14|1929.87
#2025-03-17|1950.44
#2025-03-18|1968.96
#2025-03-19|1979.11
#2025-03-20|1970.95
#2025-03-21|1978.16
#2025-03-24|1999.25
#2025-03-25|2015.49
#2025-03-26|2008.16
#2025-03-27|1997.19
#2025-03-28|1963.60
#2025-03-31|1950.84
#2025-04-01|1956.67
#2025-04-02|1970.81
#2025-04-03|1852.18
#2025-04-04|1740.35
#2025-04-07|1693.79
#2025-04-08|1718.44
#2025-04-09|1758.48
#2025-04-10|1786.77
#2025-04-11|1800.65
#2025-04-14|1839.61
#2025-04-15|1869.46
#2025-04-16|1862.11
#2025-04-17|1869.69
#2025-04-18|1871.11
#2025-04-21|1868.97
#2025-04-22|1900.47
#2025-04-23|1934.43
#2025-04-24|1948.19
#2025-04-25|1954.25
#2025-04-28|1966.96
#2025-04-29|1983.70
#2025-04-30|1980.33
#2025-05-01|1975.03
#2025-05-02|2017.63
#2025-05-05|2016.27
#2025-05-06|2005.44
#2025-05-07|2010.93
#2025-05-08|2024.12
#2025-05-09|2034.08
#2025-05-12|2066.13
#2025-05-13|2088.09
#2025-05-14|2109.32
#2025-05-15|2111.47
#2025-05-16|2115.01
#2025-05-19|2125.26
#2025-05-20|2135.33
#2025-05-21|2123.30
#2025-05-22|2116.31
#2025-05-23|2114.91
#2025-05-26|2126.60
#2025-05-27|2144.94
#2025-05-28|2130.00
#2025-05-29|2142.48
#2025-05-30|2145.95
#2025-06-02|2153.31
#2025-06-03|2159.07
#2025-06-04|2158.67
#2025-06-05|2160.62
#2025-06-06|2174.53
#2025-06-09|2182.64
#2025-06-10|2175.37
#2025-06-11|2170.58
#2025-06-12|2176.08
#2025-06-13|2145.48
#2025-06-16|2178.90
#2025-06-17|2155.09
#2025-06-18|2172.76
#2025-06-19|2156.84
#2025-06-20|2167.90
#2025-06-23|2174.16
#2025-06-24|2224.52
#2025-06-25|2225.56
#2025-06-26|2250.29
#2025-06-27|2252.91
#2025-06-30|2262.56
#2025-07-01|2268.97
#2025-07-02|2281.44
#2025-07-03|2302.45
#2025-07-04|2297.70
#2025-07-07|2288.75
#2025-07-08|2274.16
#2025-07-09|2290.87
#2025-07-10|2299.09
#2025-07-11|2284.06
#2025-07-14|2290.20
#2025-07-15|2262.73
#2025-07-16|2254.91
#2025-07-17|2279.41
#2025-07-18|2292.18
#2025-07-21|2294.03
#2025-07-22|2299.76
#2025-07-23|2334.97
#2025-07-24|2354.36
#2025-07-25|2350.28
#2025-07-28|2330.60
#2025-07-29|2325.22
#2025-07-30|2327.98
#2025-07-31|2312.37
#2025-08-01|2274.78
#2025-08-04|2298.43
#2025-08-05|2298.36
#2025-08-06|2314.03
#2025-08-07|2316.80
#2025-08-08|2341.79
#2025-08-11|2345.61
#2025-08-12|2381.32
#2025-08-13|2387.67
#2025-08-14|2404.96
#2025-08-15|2401.70
#2025-08-18|2392.97
#2025-08-19|2393.91
#2025-08-20|2402.88
#2025-08-21|2400.38
#2025-08-22|2439.83
#2025-08-25|2428.23
#2025-08-26|2427.31
#2025-08-27|2422.60
#2025-08-28|2436.11
#2025-08-29|2433.16
#2025-09-01|2435.01
#2025-09-02|2416.13
#2025-09-03|2408.15
#2025-09-04|2435.91
#2025-09-05|2417.99
#2025-09-08|2425.32
#2025-09-09|2442.15
#2025-09-10|2462.65
#2025-09-11|2476.79
#2025-09-12|2480.33
#2025-09-15|2495.08
#2025-09-16|2489.57
#2025-09-17|2494.12
#2025-09-18|2496.47
#2025-09-19|2508.80
#2025-09-22|2502.41
#2025-09-23|2509.56
#2025-09-24|2497.34
#2025-09-25|2486.94
#2025-09-26|2510.05
#2025-09-29|2511.16
#2025-09-30|2517.05
#2025-10-01|2502.66
#2025-10-02|2486.11
#2025-10-03|2507.20
#2025-10-06|2495.13
#2025-10-07|2478.78
#2025-10-08|2473.75
#2025-10-09|2460.59
#2025-10-10|2423.69
#2025-10-13|2436.58
#2025-10-14|2446.57
#2025-10-15|2467.37
#2025-10-16|2445.39
#2025-10-17|2419.53
#2025-10-20|2461.10
#2025-10-21|2447.25
#2025-10-22|2441.31
#2025-10-23|2442.65
#2025-10-24|2458.95
#2025-10-27|2486.15
#2025-10-28|2500.79
#2025-10-29|2501.12
#2025-10-30|2499.31
#2025-10-31|2508.01
#2025-11-03|2511.05
#2025-11-04|2506.66
#2025-11-05|2505.70
#2025-11-06|2524.16
#2025-11-07|2519.59
#2025-11-10|2553.71
#2025-11-11|2562.32
#2025-11-12|2594.30
#2025-11-13|2574.15
#2025-11-14|2539.51
#2025-11-17|2512.15
#2025-11-18|2475.38
#2025-11-19|2478.40
#2025-11-20|2472.44
#2025-11-21|2475.28
#2025-11-24|2489.15
#2025-11-25|2521.99
#2025-11-26|2560.20
#2025-11-27|2565.38
#2025-11-28|2579.88
#2025-12-01|2579.22
#2025-12-02|2596.83
#2025-12-03|2611.65
#2025-12-04|2641.38
#2025-12-05|2639.33
#2025-12-08|2640.38
#2025-12-09|2624.80
#2025-12-10|2657.55
#2025-12-11|2698.82
#2025-12-12|2694.92
#2025-12-15|2722.27
#2025-12-16|2701.12
#2025-12-17|2702.01
#2025-12-18|2707.94
#2025-12-19|2729.68
#2025-12-22|2755.63
#2025-12-23|2772.98
#2025-12-24|2781.40
#2025-12-25|2779.71
#2025-12-26|2776.44
#2025-12-29|2762.64
#2025-12-30|2768.85
#2025-12-31|2754.87
#2026-01-01|2756.23
#2026-01-02|2786.68
#2026-01-05|2824.11
#2026-01-06|2827.27
#2026-01-07|2784.28
#2026-01-08|2796.04
#2026-01-09|2797.79
#2026-01-12|2795.85
#2026-01-13|2786.63
#2026-01-14|2780.38
#2026-01-15|2799.42
#2026-01-16|2808.07
#2026-01-19|2803.63
#2026-01-20|2772.95
#2026-01-21|2766.65
#2026-01-22|2800.63
#2026-01-23|2785.60
#2026-01-26|2814.59
#2026-01-27|2850.48
#2026-01-28|2829.05
#2026-01-29|2846.74
#2026-01-30|2857.17
#2026-02-02|2870.24
#2026-02-03|2918.81
#2026-02-04|2929.22
#2026-02-05|2878.00
#2026-02-06|2938.04
#2026-02-09|2975.45
#2026-02-10|2965.43
#2026-02-11|2933.72
#2026-02-12|2907.02
#2026-02-13|2861.97
#2026-02-16|2863.15
#2026-02-17|2870.40
#2026-02-18|2912.74
#2026-02-19|2899.35
#2026-02-20|2925.23
#2026-02-23|2881.95
#2026-02-24|2847.67
#2026-02-25|2899.59
#2026-02-26|2916.81
#2026-02-27|2861.84
#2026-03-02|2802.32
#2026-03-03|2742.59
#2026-03-04|2753.12
#2026-03-05|2725.79
#2026-03-06|2689.44
#2026-03-09|2662.45
#2026-03-10|2720.69
#2026-03-11|2701.49
#2026-03-12|2633.93
#2026-03-13|2605.53
#2026-03-16|2630.91
#2026-03-17|2653.88
#2026-03-18|2664.27
#2026-03-19|2631.61
#2026-03-20|2607.31
#2026-03-23|2629.86
#2026-03-24|2639.27
#2026-03-25|2675.45
#2026-03-26|2637.26
#2026-03-27|2600.15
#2026-03-30|2583.28
#2026-03-31|2631.89
#2026-04-01|2722.57
#2026-04-02|2698.00
#2026-04-03|2698.98
#2026-04-06|2713.20
#2026-04-07|2723.74
#2026-04-08|2853.66
#2026-04-09|2861.12
#2026-04-10|2879.33
#2026-04-13|2887.61
#2026-04-14|2917.77
#2026-04-15|2921.30
#2026-04-16|2904.83
#2026-04-17|2948.09
#2026-04-20|2936.13
#2026-04-21|2910.60
#2026-04-22|2880.95
#2026-04-23|2862.10
#2026-04-24|2839.91
#2026-04-27|2863.92
#2026-04-28|2881.34
#2026-04-29|2866.75
#2026-04-30|2899.82
#2026-05-01|2897.81
#2026-05-04|2855.45
#2026-05-05|2862.89
#2026-05-06|2933.76
#2026-05-07|2925.08
#2026-05-08|2887.71
#2026-05-11|2882.75
#2026-05-12|2868.94
#2026-05-13|2844.80
#2026-05-14|2858.28
#2026-05-15|2830.91
#2026-05-18|2845.18
#2026-05-19|2846.00
#2026-05-20|2895.96
#2026-05-21|2907.58
#2026-05-22|2928.25
#2026-05-25|2956.36
#2026-05-26|2951.40