Table Data - Nasdaq Developed Markets Financial Services Large Mid Cap NTR Index
| Title | Nasdaq Developed Markets Financial Services Large Mid Cap NTR Index |
|---|---|
| Series ID | NASDAQNQDM3020LMN |
| 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 2025-12-08 |
| Last Updated | 2025-12-08 10:44 PM CST |
| Notes | For more information about this series, see: NQDM3020LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 508.32 |
| 2001-04-02 | 502.76 |
| 2001-04-03 | 487.97 |
| 2001-04-04 | 478.46 |
| 2001-04-05 | 509.31 |
| 2001-04-06 | 501.28 |
| 2001-04-09 | 499.59 |
| 2001-04-10 | 514.58 |
| 2001-04-11 | 526.52 |
| 2001-04-12 | 534.85 |
| 2001-04-13 | . |
| 2001-04-16 | 524.77 |
| 2001-04-17 | 528.54 |
| 2001-04-18 | 571.31 |
| 2001-04-19 | 570.23 |
| 2001-04-20 | 562.29 |
| 2001-04-23 | 550.70 |
| 2001-04-24 | 544.64 |
| 2001-04-25 | 550.66 |
| 2001-04-26 | 557.91 |
| 2001-04-27 | 569.07 |
| 2001-04-30 | 559.38 |
| 2001-05-01 | 569.45 |
| 2001-05-02 | 583.82 |
| 2001-05-03 | 578.21 |
| 2001-05-04 | 587.45 |
| 2001-05-07 | 584.62 |
| 2001-05-08 | 575.92 |
| 2001-05-09 | 570.17 |
| 2001-05-10 | 572.32 |
| 2001-05-11 | 568.27 |
| 2001-05-14 | 568.89 |
| 2001-05-15 | 573.71 |
| 2001-05-16 | 589.93 |
| 2001-05-17 | 591.92 |
| 2001-05-18 | 587.56 |
| 2001-05-21 | 603.02 |
| 2001-05-22 | 612.35 |
| 2001-05-23 | 598.87 |
| 2001-05-24 | 597.53 |
| 2001-05-25 | 590.35 |
| 2001-05-28 | . |
| 2001-05-29 | 585.09 |
| 2001-05-30 | 571.72 |
| 2001-05-31 | 573.61 |
| 2001-06-01 | 574.63 |
| 2001-06-04 | 578.62 |
| 2001-06-05 | 583.19 |
| 2001-06-06 | 576.58 |
| 2001-06-07 | 579.17 |
| 2001-06-08 | 574.69 |
| 2001-06-11 | 566.94 |
| 2001-06-12 | 559.45 |
| 2001-06-13 | 553.29 |
| 2001-06-14 | 541.27 |
| 2001-06-15 | 543.54 |
| 2001-06-18 | 536.86 |
| 2001-06-19 | 540.37 |
| 2001-06-20 | 543.37 |
| 2001-06-21 | 564.77 |
| 2001-06-22 | 563.42 |
| 2001-06-25 | 558.13 |
| 2001-06-26 | 548.44 |
| 2001-06-27 | 542.91 |
| 2001-06-28 | 548.86 |
| 2001-06-29 | 550.67 |
| 2001-07-02 | 552.64 |
| 2001-07-03 | 553.50 |
| 2001-07-04 | . |
| 2001-07-05 | 545.45 |
| 2001-07-06 | 529.59 |
| 2001-07-09 | 525.29 |
| 2001-07-10 | 519.36 |
| 2001-07-11 | 514.69 |
| 2001-07-12 | 535.31 |
| 2001-07-13 | 538.31 |
| 2001-07-16 | 527.08 |
| 2001-07-17 | 530.48 |
| 2001-07-18 | 524.76 |
| 2001-07-19 | 521.60 |
| 2001-07-20 | 520.45 |
| 2001-07-23 | 514.66 |
| 2001-07-24 | 508.51 |
| 2001-07-25 | 513.37 |
| 2001-07-26 | 519.09 |
| 2001-07-27 | 523.93 |
| 2001-07-30 | 519.86 |
| 2001-07-31 | 524.12 |
| 2001-08-01 | 537.26 |
| 2001-08-02 | 544.24 |
| 2001-08-03 | 542.48 |
| 2001-08-06 | 535.05 |
| 2001-08-07 | 535.54 |
| 2001-08-08 | 524.93 |
| 2001-08-09 | 516.83 |
| 2001-08-10 | 518.50 |
| 2001-08-13 | 517.73 |
| 2001-08-14 | 522.88 |
| 2001-08-15 | 520.29 |
| 2001-08-16 | 513.55 |
| 2001-08-17 | 505.58 |
| 2001-08-20 | 510.83 |
| 2001-08-21 | 502.42 |
| 2001-08-22 | 510.80 |
| 2001-08-23 | 507.69 |
| 2001-08-24 | 518.81 |
| 2001-08-27 | 516.39 |
| 2001-08-28 | 506.45 |
| 2001-08-29 | 502.78 |
| 2001-08-30 | 491.47 |
| 2001-08-31 | 495.16 |
| 2001-09-03 | . |
| 2001-09-04 | 487.89 |
| 2001-09-05 | 483.29 |
| 2001-09-06 | 470.33 |
| 2001-09-07 | 456.40 |
| 2001-09-10 | 457.76 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 414.13 |
| 2001-09-18 | 406.59 |
| 2001-09-19 | 399.08 |
| 2001-09-20 | 384.76 |
| 2001-09-21 | 379.44 |
| 2001-09-24 | 398.01 |
| 2001-09-25 | 400.07 |
| 2001-09-26 | 399.97 |
| 2001-09-27 | 401.40 |
| 2001-09-28 | 419.36 |
| 2001-10-01 | 418.94 |
| 2001-10-02 | 423.66 |
| 2001-10-03 | 435.46 |
| 2001-10-04 | 435.99 |
| 2001-10-05 | 429.57 |
| 2001-10-08 | 423.02 |
| 2001-10-09 | 426.63 |
| 2001-10-10 | 432.32 |
| 2001-10-11 | 443.92 |
| 2001-10-12 | 437.67 |
| 2001-10-15 | 439.46 |
| 2001-10-16 | 443.42 |
| 2001-10-17 | 442.48 |
| 2001-10-18 | 438.18 |
| 2001-10-19 | 429.40 |
| 2001-10-22 | 438.10 |
| 2001-10-23 | 439.52 |
| 2001-10-24 | 436.39 |
| 2001-10-25 | 443.71 |
| 2001-10-26 | 444.28 |
| 2001-10-29 | 435.67 |
| 2001-10-30 | 427.91 |
| 2001-10-31 | 420.55 |
| 2001-11-01 | 428.34 |
| 2001-11-02 | 433.07 |
| 2001-11-05 | 440.86 |
| 2001-11-06 | 450.26 |
| 2001-11-07 | 455.94 |
| 2001-11-08 | 457.80 |
| 2001-11-09 | 458.08 |
| 2001-11-12 | 455.45 |
| 2001-11-13 | 466.95 |
| 2001-11-14 | 474.87 |
| 2001-11-15 | 473.12 |
| 2001-11-16 | 468.24 |
| 2001-11-19 | 479.10 |
| 2001-11-20 | 474.91 |
| 2001-11-21 | 472.04 |
| 2001-11-22 | . |
| 2001-11-23 | 480.20 |
| 2001-11-26 | 486.88 |
| 2001-11-27 | 482.89 |
| 2001-11-28 | 466.60 |
| 2001-11-29 | 466.84 |
| 2001-11-30 | 466.23 |
| 2001-12-03 | 454.51 |
| 2001-12-04 | 460.39 |
| 2001-12-05 | 476.49 |
| 2001-12-06 | 484.81 |
| 2001-12-07 | 480.04 |
| 2001-12-10 | 472.83 |
| 2001-12-11 | 475.03 |
| 2001-12-12 | 472.00 |
| 2001-12-13 | 466.01 |
| 2001-12-14 | 460.90 |
| 2001-12-17 | 460.44 |
| 2001-12-18 | 465.13 |
| 2001-12-19 | 474.34 |
| 2001-12-20 | 469.64 |
| 2001-12-21 | 467.25 |
| 2001-12-24 | 467.75 |
| 2001-12-25 | . |
| 2001-12-26 | 468.13 |
| 2001-12-27 | 472.50 |
| 2001-12-28 | 481.20 |
| 2001-12-31 | 478.04 |
| 2002-01-01 | . |
| 2002-01-02 | 476.53 |
| 2002-01-03 | 484.40 |
| 2002-01-04 | 500.60 |
| 2002-01-07 | 498.56 |
| 2002-01-08 | 491.19 |
| 2002-01-09 | 492.34 |
| 2002-01-10 | 491.47 |
| 2002-01-11 | 486.60 |
| 2002-01-14 | 479.07 |
| 2002-01-15 | 484.13 |
| 2002-01-16 | 476.20 |
| 2002-01-17 | 482.64 |
| 2002-01-18 | 479.94 |
| 2002-01-21 | . |
| 2002-01-22 | 473.75 |
| 2002-01-23 | 470.81 |
| 2002-01-24 | 470.53 |
| 2002-01-25 | 474.25 |
| 2002-01-28 | 470.86 |
| 2002-01-29 | 450.58 |
| 2002-01-30 | 453.52 |
| 2002-01-31 | 465.64 |
| 2002-02-01 | 458.75 |
| 2002-02-04 | 440.79 |
| 2002-02-05 | 435.66 |
| 2002-02-06 | 429.49 |
| 2002-02-07 | 432.29 |
| 2002-02-08 | 446.94 |
| 2002-02-11 | 450.24 |
| 2002-02-12 | 446.95 |
| 2002-02-13 | 453.03 |
| 2002-02-14 | 456.06 |
| 2002-02-15 | 446.55 |
| 2002-02-18 | . |
| 2002-02-19 | 432.89 |
| 2002-02-20 | 437.72 |
| 2002-02-21 | 434.80 |
| 2002-02-22 | 434.92 |
| 2002-02-25 | 445.62 |
| 2002-02-26 | 445.44 |
| 2002-02-27 | 447.97 |
| 2002-02-28 | 451.38 |
| 2002-03-01 | 459.99 |
| 2002-03-04 | 484.46 |
| 2002-03-05 | 489.29 |
| 2002-03-06 | 496.22 |
| 2002-03-07 | 496.87 |
| 2002-03-08 | 504.25 |
| 2002-03-11 | 508.52 |
| 2002-03-12 | 503.52 |
| 2002-03-13 | 494.91 |
| 2002-03-14 | 496.02 |
| 2002-03-15 | 504.97 |
| 2002-03-18 | 503.49 |
| 2002-03-19 | 510.43 |
| 2002-03-20 | 503.06 |
| 2002-03-21 | 501.41 |
| 2002-03-22 | 498.69 |
| 2002-03-25 | 489.34 |
| 2002-03-26 | 493.69 |
| 2002-03-27 | 499.32 |
| 2002-03-28 | 500.92 |
| 2002-03-29 | . |
| 2002-04-01 | 495.27 |
| 2002-04-02 | 495.15 |
| 2002-04-03 | 490.52 |
| 2002-04-04 | 492.88 |
| 2002-04-05 | 494.56 |
| 2002-04-08 | 493.61 |
| 2002-04-09 | 493.69 |
| 2002-04-10 | 495.32 |
| 2002-04-11 | 479.98 |
| 2002-04-12 | 482.89 |
| 2002-04-15 | 482.07 |
| 2002-04-16 | 493.78 |
| 2002-04-17 | 495.54 |
| 2002-04-18 | 496.76 |
| 2002-04-19 | 499.76 |
| 2002-04-22 | 491.86 |
| 2002-04-23 | 490.06 |
| 2002-04-24 | 482.42 |
| 2002-04-25 | 474.21 |
| 2002-04-26 | 472.10 |
| 2002-04-29 | 465.82 |
| 2002-04-30 | 468.58 |
| 2002-05-01 | 472.55 |
| 2002-05-02 | 475.40 |
| 2002-05-03 | 471.86 |
| 2002-05-06 | 459.63 |
| 2002-05-07 | 457.00 |
| 2002-05-08 | 475.48 |
| 2002-05-09 | 471.36 |
| 2002-05-10 | 463.74 |
| 2002-05-13 | 470.04 |
| 2002-05-14 | 479.41 |
| 2002-05-15 | 482.69 |
| 2002-05-16 | 484.71 |
| 2002-05-17 | 489.12 |
| 2002-05-20 | 484.22 |
| 2002-05-21 | 480.29 |
| 2002-05-22 | 480.17 |
| 2002-05-23 | 484.08 |
| 2002-05-24 | 480.91 |
| 2002-05-27 | . |
| 2002-05-28 | 475.29 |
| 2002-05-29 | 474.68 |
| 2002-05-30 | 470.21 |
| 2002-05-31 | 471.92 |
| 2002-06-03 | 463.15 |
| 2002-06-04 | 459.25 |
| 2002-06-05 | 466.42 |
| 2002-06-06 | 459.33 |
| 2002-06-07 | 456.21 |
| 2002-06-10 | 456.47 |
| 2002-06-11 | 448.85 |
| 2002-06-12 | 444.96 |
| 2002-06-13 | 434.38 |
| 2002-06-14 | 433.66 |
| 2002-06-17 | 447.17 |
| 2002-06-18 | 449.11 |
| 2002-06-19 | 440.23 |
| 2002-06-20 | 433.89 |
| 2002-06-21 | 428.94 |
| 2002-06-24 | 431.44 |
| 2002-06-25 | 428.63 |
| 2002-06-26 | 421.80 |
| 2002-06-27 | 433.06 |
| 2002-06-28 | 438.38 |
| 2002-07-01 | 432.03 |
| 2002-07-02 | 424.65 |
| 2002-07-03 | 421.50 |
| 2002-07-04 | . |
| 2002-07-05 | 436.74 |
| 2002-07-08 | 433.85 |
| 2002-07-09 | 424.53 |
| 2002-07-10 | 413.05 |
| 2002-07-11 | 413.10 |
| 2002-07-12 | 415.08 |
| 2002-07-15 | 408.00 |
| 2002-07-16 | 404.37 |
| 2002-07-17 | 398.27 |
| 2002-07-18 | 395.24 |
| 2002-07-19 | 384.17 |
| 2002-07-22 | 367.45 |
| 2002-07-23 | 356.18 |
| 2002-07-24 | 370.06 |
| 2002-07-25 | 366.66 |
| 2002-07-26 | 367.90 |
| 2002-07-29 | 386.79 |
| 2002-07-30 | 391.56 |
| 2002-07-31 | 392.35 |
| 2002-08-01 | 383.14 |
| 2002-08-02 | 372.11 |
| 2002-08-05 | 355.27 |
| 2002-08-06 | 362.68 |
| 2002-08-07 | 369.28 |
| 2002-08-08 | 385.23 |
| 2002-08-09 | 392.95 |
| 2002-08-12 | 388.97 |
| 2002-08-13 | 382.49 |
| 2002-08-14 | 397.02 |
| 2002-08-15 | 404.95 |
| 2002-08-16 | 401.45 |
| 2002-08-19 | 411.12 |
| 2002-08-20 | 405.86 |
| 2002-08-21 | 408.93 |
| 2002-08-22 | 415.46 |
| 2002-08-23 | 410.29 |
| 2002-08-26 | 415.39 |
| 2002-08-27 | 409.99 |
| 2002-08-28 | 401.01 |
| 2002-08-29 | 401.19 |
| 2002-08-30 | 401.31 |
| 2002-09-02 | . |
| 2002-09-03 | 379.94 |
| 2002-09-04 | 388.02 |
| 2002-09-05 | 383.16 |
| 2002-09-06 | 388.03 |
| 2002-09-09 | 394.89 |
| 2002-09-10 | 395.27 |
| 2002-09-11 | 395.73 |
| 2002-09-12 | 386.50 |
| 2002-09-13 | 388.26 |
| 2002-09-16 | 387.00 |
| 2002-09-17 | 377.02 |
| 2002-09-18 | 373.07 |
| 2002-09-19 | 359.81 |
| 2002-09-20 | 359.49 |
| 2002-09-23 | 353.76 |
| 2002-09-24 | 348.25 |
| 2002-09-25 | 356.51 |
| 2002-09-26 | 365.90 |
| 2002-09-27 | 358.97 |
| 2002-09-30 | 356.02 |
| 2002-10-01 | 366.32 |
| 2002-10-02 | 355.14 |
| 2002-10-03 | 340.64 |
| 2002-10-04 | 329.90 |
| 2002-10-07 | 317.13 |
| 2002-10-08 | 327.77 |
| 2002-10-09 | 313.73 |
| 2002-10-10 | 328.56 |
| 2002-10-11 | 344.46 |
| 2002-10-14 | 349.61 |
| 2002-10-15 | 372.24 |
| 2002-10-16 | 361.03 |
| 2002-10-17 | 375.93 |
| 2002-10-18 | 376.27 |
| 2002-10-21 | 383.21 |
| 2002-10-22 | 377.65 |
| 2002-10-23 | 377.34 |
| 2002-10-24 | 371.01 |
| 2002-10-25 | 380.07 |
| 2002-10-28 | 380.34 |
| 2002-10-29 | 378.18 |
| 2002-10-30 | 381.83 |
| 2002-10-31 | 380.92 |
| 2002-11-01 | 385.86 |
| 2002-11-04 | 394.25 |
| 2002-11-05 | 395.39 |
| 2002-11-06 | 398.24 |
| 2002-11-07 | 388.01 |
| 2002-11-08 | 383.15 |
| 2002-11-11 | 375.36 |
| 2002-11-12 | 377.37 |
| 2002-11-13 | 376.54 |
| 2002-11-14 | 388.60 |
| 2002-11-15 | 395.18 |
| 2002-11-18 | 389.18 |
| 2002-11-19 | 388.87 |
| 2002-11-20 | 399.84 |
| 2002-11-21 | 415.33 |
| 2002-11-22 | 415.39 |
| 2002-11-25 | 415.81 |
| 2002-11-26 | 403.14 |
| 2002-11-27 | 413.92 |
| 2002-11-28 | . |
| 2002-11-29 | 414.33 |
| 2002-12-02 | 415.08 |
| 2002-12-03 | 410.17 |
| 2002-12-04 | 403.92 |
| 2002-12-05 | 396.62 |
| 2002-12-06 | 397.99 |
| 2002-12-09 | 387.96 |
| 2002-12-10 | 391.20 |
| 2002-12-11 | 389.88 |
| 2002-12-12 | 391.40 |
| 2002-12-13 | 384.57 |
| 2002-12-16 | 394.17 |
| 2002-12-17 | 392.82 |
| 2002-12-18 | 384.91 |
| 2002-12-19 | 381.42 |
| 2002-12-20 | 389.79 |
| 2002-12-23 | 388.68 |
| 2002-12-24 | 384.91 |
| 2002-12-25 | . |
| 2002-12-26 | 386.09 |
| 2002-12-27 | 378.36 |
| 2002-12-30 | 380.19 |
| 2002-12-31 | 379.36 |
| 2003-01-01 | . |
| 2003-01-02 | 391.48 |
| 2003-01-03 | 392.64 |
| 2003-01-06 | 403.86 |
| 2003-01-07 | 400.03 |
| 2003-01-08 | 393.58 |
| 2003-01-09 | 402.50 |
| 2003-01-10 | 403.91 |
| 2003-01-13 | 404.86 |
| 2003-01-14 | 406.94 |
| 2003-01-15 | 402.06 |
| 2003-01-16 | 400.50 |
| 2003-01-17 | 397.64 |
| 2003-01-20 | . |
| 2003-01-21 | 387.62 |
| 2003-01-22 | 379.12 |
| 2003-01-23 | 381.28 |
| 2003-01-24 | 371.16 |
| 2003-01-27 | 364.71 |
| 2003-01-28 | 370.38 |
| 2003-01-29 | 370.03 |
| 2003-01-30 | 364.32 |
| 2003-01-31 | 368.04 |
| 2003-02-03 | 371.59 |
| 2003-02-04 | 364.68 |
| 2003-02-05 | 362.73 |
| 2003-02-06 | 357.50 |
| 2003-02-07 | 353.98 |
| 2003-02-10 | 355.34 |
| 2003-02-11 | 351.91 |
| 2003-02-12 | 348.00 |
| 2003-02-13 | 348.64 |
| 2003-02-14 | 354.52 |
| 2003-02-17 | . |
| 2003-02-18 | 362.81 |
| 2003-02-19 | 359.41 |
| 2003-02-20 | 355.78 |
| 2003-02-21 | 357.59 |
| 2003-02-24 | 350.85 |
| 2003-02-25 | 349.70 |
| 2003-02-26 | 344.78 |
| 2003-02-27 | 349.49 |
| 2003-02-28 | 352.00 |
| 2003-03-03 | 349.79 |
| 2003-03-04 | 344.61 |
| 2003-03-05 | 346.49 |
| 2003-03-06 | 341.75 |
| 2003-03-07 | 343.33 |
| 2003-03-10 | 331.09 |
| 2003-03-11 | 324.48 |
| 2003-03-12 | 324.87 |
| 2003-03-13 | 338.69 |
| 2003-03-14 | 340.73 |
| 2003-03-17 | 355.65 |
| 2003-03-18 | 360.35 |
| 2003-03-19 | 363.09 |
| 2003-03-20 | 365.85 |
| 2003-03-21 | 372.98 |
| 2003-03-24 | 363.54 |
| 2003-03-25 | 362.29 |
| 2003-03-26 | 363.09 |
| 2003-03-27 | 360.99 |
| 2003-03-28 | 358.75 |
| 2003-03-31 | 349.28 |
| 2003-04-01 | 355.62 |
| 2003-04-02 | 366.91 |
| 2003-04-03 | 365.67 |
| 2003-04-04 | 367.96 |
| 2003-04-07 | 370.93 |
| 2003-04-08 | 369.58 |
| 2003-04-09 | 364.33 |
| 2003-04-10 | 366.87 |
| 2003-04-11 | 365.29 |
| 2003-04-14 | 373.14 |
| 2003-04-15 | 383.13 |
| 2003-04-16 | 379.92 |
| 2003-04-17 | 385.78 |
| 2003-04-18 | . |
| 2003-04-21 | 384.91 |
| 2003-04-22 | 393.02 |
| 2003-04-23 | 397.46 |
| 2003-04-24 | 392.86 |
| 2003-04-25 | 386.45 |
| 2003-04-28 | 391.14 |
| 2003-04-29 | 392.13 |
| 2003-04-30 | 395.87 |
| 2003-05-01 | 394.78 |
| 2003-05-02 | 402.17 |
| 2003-05-05 | 399.55 |
| 2003-05-06 | 406.02 |
| 2003-05-07 | 406.54 |
| 2003-05-08 | 397.56 |
| 2003-05-09 | 403.66 |
| 2003-05-12 | 410.17 |
| 2003-05-13 | 409.07 |
| 2003-05-14 | 408.03 |
| 2003-05-15 | 411.48 |
| 2003-05-16 | 411.58 |
| 2003-05-19 | 399.15 |
| 2003-05-20 | 399.05 |
| 2003-05-21 | 400.54 |
| 2003-05-22 | 402.98 |
| 2003-05-23 | 404.34 |
| 2003-05-26 | . |
| 2003-05-27 | 411.90 |
| 2003-05-28 | 418.82 |
| 2003-05-29 | 418.10 |
| 2003-05-30 | 425.50 |
| 2003-06-02 | 433.72 |
| 2003-06-03 | 433.12 |
| 2003-06-04 | 442.26 |
| 2003-06-05 | 448.36 |
| 2003-06-06 | 449.38 |
| 2003-06-09 | 443.02 |
| 2003-06-10 | 446.92 |
| 2003-06-11 | 455.62 |
| 2003-06-12 | 457.54 |
| 2003-06-13 | 454.97 |
| 2003-06-16 | 462.52 |
| 2003-06-17 | 463.67 |
| 2003-06-18 | 457.36 |
| 2003-06-19 | 445.40 |
| 2003-06-20 | 444.85 |
| 2003-06-23 | 437.55 |
| 2003-06-24 | 439.63 |
| 2003-06-25 | 438.30 |
| 2003-06-26 | 440.24 |
| 2003-06-27 | 438.24 |
| 2003-06-30 | 437.09 |
| 2003-07-01 | 443.96 |
| 2003-07-02 | 451.11 |
| 2003-07-03 | 451.71 |
| 2003-07-04 | . |
| 2003-07-07 | 463.54 |
| 2003-07-08 | 470.48 |
| 2003-07-09 | 468.17 |
| 2003-07-10 | 459.93 |
| 2003-07-11 | 462.02 |
| 2003-07-14 | 473.33 |
| 2003-07-15 | 475.61 |
| 2003-07-16 | 473.84 |
| 2003-07-17 | 461.41 |
| 2003-07-18 | 465.78 |
| 2003-07-21 | 459.50 |
| 2003-07-22 | 462.99 |
| 2003-07-23 | 464.92 |
| 2003-07-24 | 466.06 |
| 2003-07-25 | 474.02 |
| 2003-07-28 | 472.47 |
| 2003-07-29 | 468.86 |
| 2003-07-30 | 464.82 |
| 2003-07-31 | 465.74 |
| 2003-08-01 | 458.25 |
| 2003-08-04 | 457.88 |
| 2003-08-05 | 449.90 |
| 2003-08-06 | 453.76 |
| 2003-08-07 | 457.10 |
| 2003-08-08 | 462.00 |
| 2003-08-11 | 462.06 |
| 2003-08-12 | 469.79 |
| 2003-08-13 | 468.93 |
| 2003-08-14 | 474.28 |
| 2003-08-15 | 472.87 |
| 2003-08-18 | 475.88 |
| 2003-08-19 | 478.08 |
| 2003-08-20 | 478.36 |
| 2003-08-21 | 479.86 |
| 2003-08-22 | 474.78 |
| 2003-08-25 | 471.13 |
| 2003-08-26 | 470.17 |
| 2003-08-27 | 469.26 |
| 2003-08-28 | 473.46 |
| 2003-08-29 | 477.56 |
| 2003-09-01 | . |
| 2003-09-02 | 489.46 |
| 2003-09-03 | 490.26 |
| 2003-09-04 | 490.53 |
| 2003-09-05 | 485.13 |
| 2003-09-08 | 488.64 |
| 2003-09-09 | 489.91 |
| 2003-09-10 | 481.50 |
| 2003-09-11 | 483.15 |
| 2003-09-12 | 484.88 |
| 2003-09-15 | 484.76 |
| 2003-09-16 | 495.35 |
| 2003-09-17 | 498.46 |
| 2003-09-18 | 511.40 |
| 2003-09-19 | 510.48 |
| 2003-09-22 | 503.17 |
| 2003-09-23 | 505.10 |
| 2003-09-24 | 495.74 |
| 2003-09-25 | 493.18 |
| 2003-09-26 | 487.23 |
| 2003-09-29 | 492.34 |
| 2003-09-30 | 486.97 |
| 2003-10-01 | 500.08 |
| 2003-10-02 | 504.15 |
| 2003-10-03 | 508.64 |
| 2003-10-06 | 510.22 |
| 2003-10-07 | 514.64 |
| 2003-10-08 | 511.79 |
| 2003-10-09 | 515.68 |
| 2003-10-10 | 517.21 |
| 2003-10-13 | 525.15 |
| 2003-10-14 | 528.10 |
| 2003-10-15 | 523.99 |
| 2003-10-16 | 526.89 |
| 2003-10-17 | 522.46 |
| 2003-10-20 | 525.20 |
| 2003-10-21 | 523.16 |
| 2003-10-22 | 511.61 |
| 2003-10-23 | 511.95 |
| 2003-10-24 | 511.20 |
| 2003-10-27 | 514.42 |
| 2003-10-28 | 527.17 |
| 2003-10-29 | 529.39 |
| 2003-10-30 | 526.47 |
| 2003-10-31 | 526.03 |
| 2003-11-03 | 529.81 |
| 2003-11-04 | 529.23 |
| 2003-11-05 | 525.28 |
| 2003-11-06 | 527.07 |
| 2003-11-07 | 526.45 |
| 2003-11-10 | 520.99 |
| 2003-11-11 | 517.88 |
| 2003-11-12 | 522.11 |
| 2003-11-13 | 522.41 |
| 2003-11-14 | 510.71 |
| 2003-11-17 | 502.70 |
| 2003-11-18 | 500.80 |
| 2003-11-19 | 500.05 |
| 2003-11-20 | 497.00 |
| 2003-11-21 | 499.15 |
| 2003-11-24 | 505.13 |
| 2003-11-25 | 508.74 |
| 2003-11-26 | 513.79 |
| 2003-11-27 | . |
| 2003-11-28 | 513.79 |
| 2003-12-01 | 521.43 |
| 2003-12-02 | 522.34 |
| 2003-12-03 | 523.82 |
| 2003-12-04 | 523.00 |
| 2003-12-05 | 518.27 |
| 2003-12-08 | 520.75 |
| 2003-12-09 | 514.20 |
| 2003-12-10 | 507.39 |
| 2003-12-11 | 511.49 |
| 2003-12-12 | 516.01 |
| 2003-12-15 | 514.72 |
| 2003-12-16 | 516.06 |
| 2003-12-17 | 515.59 |
| 2003-12-18 | 520.09 |
| 2003-12-19 | 521.97 |
| 2003-12-22 | 526.11 |
| 2003-12-23 | 528.58 |
| 2003-12-24 | 528.12 |
| 2003-12-25 | . |
| 2003-12-26 | 529.55 |
| 2003-12-29 | 537.51 |
| 2003-12-30 | 537.90 |
| 2003-12-31 | 538.71 |
| 2004-01-01 | . |
| 2004-01-02 | 535.06 |
| 2004-01-05 | 541.44 |
| 2004-01-06 | 542.91 |
| 2004-01-07 | 544.77 |
| 2004-01-08 | 549.02 |
| 2004-01-09 | 545.82 |
| 2004-01-12 | 549.09 |
| 2004-01-13 | 548.10 |
| 2004-01-14 | 554.78 |
| 2004-01-15 | 560.31 |
| 2004-01-16 | 563.06 |
| 2004-01-19 | . |
| 2004-01-20 | 566.80 |
| 2004-01-21 | 571.09 |
| 2004-01-22 | 571.71 |
| 2004-01-23 | 569.59 |
| 2004-01-26 | 574.50 |
| 2004-01-27 | 570.29 |
| 2004-01-28 | 559.57 |
| 2004-01-29 | 560.74 |
| 2004-01-30 | 562.77 |
| 2004-02-02 | 564.29 |
| 2004-02-03 | 565.11 |
| 2004-02-04 | 556.59 |
| 2004-02-05 | 554.40 |
| 2004-02-06 | 566.12 |
| 2004-02-09 | 566.92 |
| 2004-02-10 | 566.72 |
| 2004-02-11 | 580.30 |
| 2004-02-12 | 579.14 |
| 2004-02-13 | 581.02 |
| 2004-02-16 | . |
| 2004-02-17 | 588.05 |
| 2004-02-18 | 586.41 |
| 2004-02-19 | 583.61 |
| 2004-02-20 | 579.78 |
| 2004-02-23 | 577.48 |
| 2004-02-24 | 571.77 |
| 2004-02-25 | 575.73 |
| 2004-02-26 | 575.33 |
| 2004-02-27 | 579.12 |
| 2004-03-01 | 586.91 |
| 2004-03-02 | 584.71 |
| 2004-03-03 | 585.51 |
| 2004-03-04 | 591.54 |
| 2004-03-05 | 595.49 |
| 2004-03-08 | 590.09 |
| 2004-03-09 | 586.77 |
| 2004-03-10 | 576.59 |
| 2004-03-11 | 567.84 |
| 2004-03-12 | 573.97 |
| 2004-03-15 | 565.67 |
| 2004-03-16 | 570.30 |
| 2004-03-17 | 578.57 |
| 2004-03-18 | 579.65 |
| 2004-03-19 | 575.15 |
| 2004-03-22 | 566.82 |
| 2004-03-23 | 564.39 |
| 2004-03-24 | 560.43 |
| 2004-03-25 | 568.23 |
| 2004-03-26 | 571.48 |
| 2004-03-29 | 577.01 |
| 2004-03-30 | 579.62 |
| 2004-03-31 | 581.40 |
| 2004-04-01 | 586.01 |
| 2004-04-02 | 583.90 |
| 2004-04-05 | 584.39 |
| 2004-04-06 | 585.93 |
| 2004-04-07 | 584.07 |
| 2004-04-08 | 581.36 |
| 2004-04-09 | . |
| 2004-04-12 | 583.82 |
| 2004-04-13 | 572.66 |
| 2004-04-14 | 561.46 |
| 2004-04-15 | 556.46 |
| 2004-04-16 | 563.29 |
| 2004-04-19 | 558.80 |
| 2004-04-20 | 552.25 |
| 2004-04-21 | 549.36 |
| 2004-04-22 | 556.54 |
| 2004-04-23 | 556.53 |
| 2004-04-26 | 557.52 |
| 2004-04-27 | 555.94 |
| 2004-04-28 | 546.72 |
| 2004-04-29 | 543.96 |
| 2004-04-30 | 538.11 |
| 2004-05-03 | 540.70 |
| 2004-05-04 | 544.03 |
| 2004-05-05 | 545.18 |
| 2004-05-06 | 538.56 |
| 2004-05-07 | 524.95 |
| 2004-05-10 | 515.35 |
| 2004-05-11 | 518.59 |
| 2004-05-12 | 524.58 |
| 2004-05-13 | 523.37 |
| 2004-05-14 | 523.07 |
| 2004-05-17 | 513.67 |
| 2004-05-18 | 520.92 |
| 2004-05-19 | 526.56 |
| 2004-05-20 | 526.58 |
| 2004-05-21 | 530.38 |
| 2004-05-24 | 532.85 |
| 2004-05-25 | 537.32 |
| 2004-05-26 | 539.56 |
| 2004-05-27 | 543.51 |
| 2004-05-28 | 543.37 |
| 2004-05-31 | . |
| 2004-06-01 | 540.98 |
| 2004-06-02 | 540.71 |
| 2004-06-03 | 535.00 |
| 2004-06-04 | 540.20 |
| 2004-06-07 | 553.24 |
| 2004-06-08 | 553.75 |
| 2004-06-09 | 547.85 |
| 2004-06-10 | 548.07 |
| 2004-06-11 | . |
| 2004-06-14 | 539.81 |
| 2004-06-15 | 537.78 |
| 2004-06-16 | 541.70 |
| 2004-06-17 | 541.94 |
| 2004-06-18 | 542.73 |
| 2004-06-21 | 541.03 |
| 2004-06-22 | 542.60 |
| 2004-06-23 | 543.96 |
| 2004-06-24 | 546.90 |
| 2004-06-25 | 547.78 |
| 2004-06-28 | 546.11 |
| 2004-06-29 | 545.31 |
| 2004-06-30 | 545.86 |
| 2004-07-01 | 543.80 |
| 2004-07-02 | 543.14 |
| 2004-07-05 | . |
| 2004-07-06 | 535.60 |
| 2004-07-07 | 532.34 |
| 2004-07-08 | 528.08 |
| 2004-07-09 | 527.95 |
| 2004-07-12 | 530.82 |
| 2004-07-13 | 525.80 |
| 2004-07-14 | 523.53 |
| 2004-07-15 | 519.88 |
| 2004-07-16 | 518.43 |
| 2004-07-19 | 517.18 |
| 2004-07-20 | 524.63 |
| 2004-07-21 | 518.59 |
| 2004-07-22 | 518.62 |
| 2004-07-23 | 512.77 |
| 2004-07-26 | 510.98 |
| 2004-07-27 | 514.84 |
| 2004-07-28 | 514.63 |
| 2004-07-29 | 517.70 |
| 2004-07-30 | 518.24 |
| 2004-08-02 | 520.13 |
| 2004-08-03 | 517.12 |
| 2004-08-04 | 515.76 |
| 2004-08-05 | 508.40 |
| 2004-08-06 | 503.48 |
| 2004-08-09 | 502.48 |
| 2004-08-10 | 511.72 |
| 2004-08-11 | 510.78 |
| 2004-08-12 | 506.07 |
| 2004-08-13 | 504.70 |
| 2004-08-16 | 511.90 |
| 2004-08-17 | 515.95 |
| 2004-08-18 | 520.17 |
| 2004-08-19 | 519.94 |
| 2004-08-20 | 524.29 |
| 2004-08-23 | 523.45 |
| 2004-08-24 | 522.69 |
| 2004-08-25 | 528.56 |
| 2004-08-26 | 531.91 |
| 2004-08-27 | 530.88 |
| 2004-08-30 | 525.93 |
| 2004-08-31 | 527.51 |
| 2004-09-01 | 528.12 |
| 2004-09-02 | 532.70 |
| 2004-09-03 | 530.38 |
| 2004-09-06 | . |
| 2004-09-07 | 540.32 |
| 2004-09-08 | 538.21 |
| 2004-09-09 | 535.80 |
| 2004-09-10 | 541.69 |
| 2004-09-13 | 541.87 |
| 2004-09-14 | 542.63 |
| 2004-09-15 | 537.57 |
| 2004-09-16 | 540.65 |
| 2004-09-17 | 539.26 |
| 2004-09-20 | 537.38 |
| 2004-09-21 | 544.94 |
| 2004-09-22 | 534.08 |
| 2004-09-23 | 533.19 |
| 2004-09-24 | 534.76 |
| 2004-09-27 | 529.82 |
| 2004-09-28 | 532.07 |
| 2004-09-29 | 534.35 |
| 2004-09-30 | 536.57 |
| 2004-10-01 | 543.09 |
| 2004-10-04 | 546.37 |
| 2004-10-05 | 545.17 |
| 2004-10-06 | 549.34 |
| 2004-10-07 | 545.92 |
| 2004-10-08 | 542.61 |
| 2004-10-11 | 544.40 |
| 2004-10-12 | 544.19 |
| 2004-10-13 | 539.79 |
| 2004-10-14 | 533.26 |
| 2004-10-15 | 538.20 |
| 2004-10-18 | 539.18 |
| 2004-10-19 | 536.96 |
| 2004-10-20 | 532.94 |
| 2004-10-21 | 536.72 |
| 2004-10-22 | 534.15 |
| 2004-10-25 | 531.75 |
| 2004-10-26 | 538.97 |
| 2004-10-27 | 550.13 |
| 2004-10-28 | 553.43 |
| 2004-10-29 | 553.11 |
| 2004-11-01 | 554.87 |
| 2004-11-02 | 559.89 |
| 2004-11-03 | 566.50 |
| 2004-11-04 | 573.09 |
| 2004-11-05 | 576.32 |
| 2004-11-08 | 573.54 |
| 2004-11-09 | 573.06 |
| 2004-11-10 | 573.56 |
| 2004-11-11 | 579.95 |
| 2004-11-12 | 586.35 |
| 2004-11-15 | 589.48 |
| 2004-11-16 | 586.73 |
| 2004-11-17 | 591.85 |
| 2004-11-18 | 592.55 |
| 2004-11-19 | 585.96 |
| 2004-11-22 | 585.48 |
| 2004-11-23 | 586.43 |
| 2004-11-24 | 589.43 |
| 2004-11-25 | . |
| 2004-11-26 | 590.09 |
| 2004-11-29 | 591.22 |
| 2004-11-30 | 589.43 |
| 2004-12-01 | 597.94 |
| 2004-12-02 | 598.17 |
| 2004-12-03 | 601.14 |
| 2004-12-06 | 600.12 |
| 2004-12-07 | 595.55 |
| 2004-12-08 | 594.63 |
| 2004-12-09 | 595.60 |
| 2004-12-10 | 599.75 |
| 2004-12-13 | 604.31 |
| 2004-12-14 | 607.65 |
| 2004-12-15 | 613.11 |
| 2004-12-16 | 608.08 |
| 2004-12-17 | 607.86 |
| 2004-12-20 | 607.33 |
| 2004-12-21 | 612.16 |
| 2004-12-22 | 616.57 |
| 2004-12-23 | 616.13 |
| 2004-12-24 | . |
| 2004-12-27 | 615.95 |
| 2004-12-28 | 619.35 |
| 2004-12-29 | 618.79 |
| 2004-12-30 | 621.55 |
| 2004-12-31 | 622.38 |
| 2005-01-03 | 619.47 |
| 2005-01-04 | 611.02 |
| 2005-01-05 | 606.64 |
| 2005-01-06 | 609.59 |
| 2005-01-07 | 607.57 |
| 2005-01-10 | 609.77 |
| 2005-01-11 | 606.88 |
| 2005-01-12 | 608.11 |
| 2005-01-13 | 603.63 |
| 2005-01-14 | 606.00 |
| 2005-01-17 | . |
| 2005-01-18 | 610.82 |
| 2005-01-19 | 606.56 |
| 2005-01-20 | 599.36 |
| 2005-01-21 | 595.59 |
| 2005-01-24 | 595.45 |
| 2005-01-25 | 595.71 |
| 2005-01-26 | 600.24 |
| 2005-01-27 | 599.06 |
#2005-01-28| 599.31
#2005-01-31| 608.05
#2005-02-01| 616.17
#2005-02-02| 614.92
#2005-02-03| 611.57
#2005-02-04| 618.50
#2005-02-07| 616.13
#2005-02-08| 612.79
#2005-02-09| 611.15
#2005-02-10| 614.57
#2005-02-11| 619.57
#2005-02-14| 620.08
#2005-02-15| 620.73
#2005-02-16| 619.01
#2005-02-17| 615.69
#2005-02-18| 609.26
#2005-02-21| .
#2005-02-22| 603.36
#2005-02-23| 602.58
#2005-02-24| 603.73
#2005-02-25| 610.52
#2005-02-28| 609.13
#2005-03-01| 614.81
#2005-03-02| 615.37
#2005-03-03| 615.38
#2005-03-04| 625.33
#2005-03-07| 626.12
#2005-03-08| 626.16
#2005-03-09| 623.72
#2005-03-10| 625.01
#2005-03-11| 619.77
#2005-03-14| 622.11
#2005-03-15| 620.30
#2005-03-16| 615.33
#2005-03-17| 613.32
#2005-03-18| 613.96
#2005-03-21| 610.82
#2005-03-22| 603.73
#2005-03-23| 596.21
#2005-03-24| 594.11
#2005-03-25| .
#2005-03-28| 594.59
#2005-03-29| 587.95
#2005-03-30| 595.14
#2005-03-31| 598.34
#2005-04-01| 595.21
#2005-04-04| 597.05
#2005-04-05| 596.68
#2005-04-06| 599.41
#2005-04-07| 601.12
#2005-04-08| 598.32
#2005-04-11| 595.68
#2005-04-12| 596.55
#2005-04-13| 590.39
#2005-04-14| 583.13
#2005-04-15| 574.37
#2005-04-18| 573.05
#2005-04-19| 578.02
#2005-04-20| 569.87
#2005-04-21| 568.45
#2005-04-22| 565.74
#2005-04-25| 572.87
#2005-04-26| 571.98
#2005-04-27| 576.86
#2005-04-28| 570.59
#2005-04-29| 577.31
#2005-05-02| 573.08
#2005-05-03| 572.74
#2005-05-04| 582.06
#2005-05-05| 580.92
#2005-05-06| 580.08
#2005-05-09| 583.82
#2005-05-10| 576.68
#2005-05-11| 577.91
#2005-05-12| 571.77
#2005-05-13| 565.91
#2005-05-16| 571.53
#2005-05-17| 572.32
#2005-05-18| 579.89
#2005-05-19| 583.71
#2005-05-20| 582.85
#2005-05-23| 585.29
#2005-05-24| 583.53
#2005-05-25| 579.42
#2005-05-26| 581.67
#2005-05-27| 584.01
#2005-05-30| .
#2005-05-31| 585.80
#2005-06-01| 590.23
#2005-06-02| 590.08
#2005-06-03| 589.08
#2005-06-06| 592.30
#2005-06-07| 593.75
#2005-06-08| 595.04
#2005-06-09| 595.58
#2005-06-10| 594.47
#2005-06-13| 594.92
#2005-06-14| 594.27
#2005-06-15| 596.37
#2005-06-16| 601.57
#2005-06-17| 604.45
#2005-06-20| 603.20
#2005-06-21| 603.75
#2005-06-22| 604.98
#2005-06-23| 601.67
#2005-06-24| 604.49
#2005-06-27| 601.68
#2005-06-28| 607.53
#2005-06-29| 607.48
#2005-06-30| 611.80
#2005-07-01| 612.21
#2005-07-04| .
#2005-07-05| 614.47
#2005-07-06| 615.49
#2005-07-07| 616.10
#2005-07-08| 621.31
#2005-07-11| 625.85
#2005-07-12| 627.51
#2005-07-13| 628.74
#2005-07-14| 631.83
#2005-07-15| 630.98
#2005-07-18| 629.05
#2005-07-19| 630.99
#2005-07-20| 632.57
#2005-07-21| 633.74
#2005-07-22| 637.38
#2005-07-25| 633.96
#2005-07-26| 631.48
#2005-07-27| 633.00
#2005-07-28| 636.52
#2005-07-29| 632.44
#2005-08-01| 633.77
#2005-08-02| 638.88
#2005-08-03| 640.95
#2005-08-04| 636.54
#2005-08-05| 631.18
#2005-08-08| 631.11
#2005-08-09| 634.60
#2005-08-10| 639.96
#2005-08-11| 647.04
#2005-08-12| 646.05
#2005-08-15| 647.02
#2005-08-16| 643.06
#2005-08-17| 641.36
#2005-08-18| 639.08
#2005-08-19| 641.07
#2005-08-22| 645.33
#2005-08-23| 644.56
#2005-08-24| 638.47
#2005-08-25| 638.59
#2005-08-26| 635.83
#2005-08-29| 635.89
#2005-08-30| 633.62
#2005-08-31| 637.48
#2005-09-01| 646.11
#2005-09-02| 646.68
#2005-09-05| .
#2005-09-06| 652.82
#2005-09-07| 652.95
#2005-09-08| 652.74
#2005-09-09| 659.26
#2005-09-12| 663.91
#2005-09-13| 661.25
#2005-09-14| 659.57
#2005-09-15| 658.56
#2005-09-16| 665.98
#2005-09-19| 664.82
#2005-09-20| 665.23
#2005-09-21| 656.13
#2005-09-22| 657.51
#2005-09-23| 656.69
#2005-09-26| 659.29
#2005-09-27| 659.24
#2005-09-28| 661.46
#2005-09-29| 671.29
#2005-09-30| 672.19
#2005-10-03| 669.46
#2005-10-04| 664.35
#2005-10-05| 659.00
#2005-10-06| 654.76
#2005-10-07| 654.73
#2005-10-10| 652.04
#2005-10-11| 649.76
#2005-10-12| 643.90
#2005-10-13| 639.60
#2005-10-14| 644.55
#2005-10-17| 646.46
#2005-10-18| 643.81
#2005-10-19| 651.17
#2005-10-20| 646.27
#2005-10-21| 648.87
#2005-10-24| 662.23
#2005-10-25| 663.02
#2005-10-26| 666.35
#2005-10-27| 662.21
#2005-10-28| 667.28
#2005-10-31| 673.86
#2005-11-01| 671.35
#2005-11-02| 679.50
#2005-11-03| 679.83
#2005-11-04| 683.33
#2005-11-07| 685.86
#2005-11-08| 683.70
#2005-11-09| 686.59
#2005-11-10| 695.67
#2005-11-11| 703.96
#2005-11-14| 701.43
#2005-11-15| 695.46
#2005-11-16| 692.60
#2005-11-17| 703.43
#2005-11-18| 707.60
#2005-11-21| 712.08
#2005-11-22| 714.94
#2005-11-23| 721.67
#2005-11-24| .
#2005-11-25| 722.66
#2005-11-28| 718.30
#2005-11-29| 716.84
#2005-11-30| 708.78
#2005-12-01| 715.80
#2005-12-02| 722.06
#2005-12-05| 725.19
#2005-12-06| 723.12
#2005-12-07| 719.24
#2005-12-08| 715.92
#2005-12-09| 721.98
#2005-12-12| 724.37
#2005-12-13| 728.72
#2005-12-14| 732.99
#2005-12-15| 728.24
#2005-12-16| 730.46
#2005-12-19| 726.38
#2005-12-20| 730.18
#2005-12-21| 733.43
#2005-12-22| 737.08
#2005-12-23| 737.63
#2005-12-26| .
#2005-12-27| 734.14
#2005-12-28| 735.52
#2005-12-29| 733.68
#2005-12-30| 730.32
#2006-01-02| .
#2006-01-03| 742.06
#2006-01-04| 746.90
#2006-01-05| 748.25
#2006-01-06| 755.16
#2006-01-09| 762.69
#2006-01-10| 759.98
#2006-01-11| 766.26
#2006-01-12| 764.52
#2006-01-13| 764.12
#2006-01-16| .
#2006-01-17| 752.33
#2006-01-18| 745.01
#2006-01-19| 754.81
#2006-01-20| 745.53
#2006-01-23| 748.01
#2006-01-24| 755.28
#2006-01-25| 756.76
#2006-01-26| 769.48
#2006-01-27| 773.63
#2006-01-30| 769.86
#2006-01-31| 772.99
#2006-02-01| 771.13
#2006-02-02| 767.18
#2006-02-03| 765.10
#2006-02-06| 768.21
#2006-02-07| 763.64
#2006-02-08| 763.59
#2006-02-09| 765.58
#2006-02-10| 764.11
#2006-02-13| 759.20
#2006-02-14| 768.82
#2006-02-15| 773.11
#2006-02-16| 778.20
#2006-02-17| 773.65
#2006-02-20| .
#2006-02-21| 773.80
#2006-02-22| 784.82
#2006-02-23| 787.09
#2006-02-24| 790.59
#2006-02-27| 795.26
#2006-02-28| 787.03
#2006-03-01| 790.45
#2006-03-02| 790.48
#2006-03-03| 789.32
#2006-03-06| 788.02
#2006-03-07| 781.36
#2006-03-08| 777.25
#2006-03-09| 776.62
#2006-03-10| 782.47
#2006-03-13| 785.86
#2006-03-14| 798.71
#2006-03-15| 802.12
#2006-03-16| 802.02
#2006-03-17| 809.32
#2006-03-20| 812.43
#2006-03-21| 803.49
#2006-03-22| 808.57
#2006-03-23| 803.56
#2006-03-24| 807.61
#2006-03-27| 810.30
#2006-03-28| 805.50
#2006-03-29| 810.61
#2006-03-30| 814.55
#2006-03-31| 815.74
#2006-04-03| 820.09
#2006-04-04| 830.65
#2006-04-05| 830.08
#2006-04-06| 833.72
#2006-04-07| 827.56
#2006-04-10| 827.58
#2006-04-11| 816.58
#2006-04-12| 815.96
#2006-04-13| 817.35
#2006-04-14| .
#2006-04-17| 817.42
#2006-04-18| 833.47
#2006-04-19| 838.30
#2006-04-20| 839.24
#2006-04-21| 838.68
#2006-04-24| 832.91
#2006-04-25| 830.14
#2006-04-26| 831.64
#2006-04-27| 837.76
#2006-04-28| 831.17
#2006-05-01| 818.10
#2006-05-02| 824.74
#2006-05-03| 823.27
#2006-05-04| 826.36
#2006-05-05| 845.06
#2006-05-08| 849.12
#2006-05-09| 849.34
#2006-05-10| 845.67
#2006-05-11| 835.33
#2006-05-12| 825.56
#2006-05-15| 817.43
#2006-05-16| 812.76
#2006-05-17| 793.28
#2006-05-18| 783.37
#2006-05-19| 787.06
#2006-05-22| 771.01
#2006-05-23| 770.32
#2006-05-24| 769.73
#2006-05-25| 777.95
#2006-05-26| 790.70
#2006-05-29| .
#2006-05-30| 779.64
#2006-05-31| 783.23
#2006-06-01| 791.13
#2006-06-02| 795.95
#2006-06-05| 782.56
#2006-06-06| 770.56
#2006-06-07| 767.60
#2006-06-08| 756.94
#2006-06-09| 763.40
#2006-06-12| 750.25
#2006-06-13| 722.61
#2006-06-14| 724.26
#2006-06-15| 748.57
#2006-06-16| 750.86
#2006-06-19| 743.24
#2006-06-20| 743.70
#2006-06-21| 753.68
#2006-06-22| 755.95
#2006-06-23| 754.37
#2006-06-26| 758.62
#2006-06-27| 749.72
#2006-06-28| 748.32
#2006-06-29| 770.18
#2006-06-30| 778.46
#2006-07-03| 785.85
#2006-07-04| .
#2006-07-05| 776.41
#2006-07-06| 777.22
#2006-07-07| 772.38
#2006-07-10| 770.77
#2006-07-11| 768.24
#2006-07-12| 757.47
#2006-07-13| 747.04
#2006-07-14| 737.53
#2006-07-17| 735.58
#2006-07-18| 732.18
#2006-07-19| 752.74
#2006-07-20| 755.27
#2006-07-21| 741.94
#2006-07-24| 753.30
#2006-07-25| 755.25
#2006-07-26| 751.46
#2006-07-27| 757.12
#2006-07-28| 772.30
#2006-07-31| 773.85
#2006-08-01| 767.80
#2006-08-02| 773.19
#2006-08-03| 776.33
#2006-08-04| 782.55
#2006-08-07| 775.68
#2006-08-08| 773.66
#2006-08-09| 766.84
#2006-08-10| 767.97
#2006-08-11| 764.07
#2006-08-14| 766.79
#2006-08-15| 782.10
#2006-08-16| 792.18
#2006-08-17| 798.51
#2006-08-18| 796.12
#2006-08-21| 789.62
#2006-08-22| 791.69
#2006-08-23| 789.04
#2006-08-24| 783.77
#2006-08-25| 778.06
#2006-08-28| 780.29
#2006-08-29| 779.17
#2006-08-30| 782.21
#2006-08-31| 785.86
#2006-09-01| 789.22
#2006-09-04| .
#2006-09-05| 797.67
#2006-09-06| 789.93
#2006-09-07| 781.87
#2006-09-08| 785.55
#2006-09-11| 783.67
#2006-09-12| 796.54
#2006-09-13| 804.50
#2006-09-14| 808.36
#2006-09-15| 813.24
#2006-09-18| 810.98
#2006-09-19| 810.81
#2006-09-20| 816.48
#2006-09-21| 816.08
#2006-09-22| 814.95
#2006-09-25| 818.42
#2006-09-26| 823.85
#2006-09-27| 825.29
#2006-09-28| 828.38
#2006-09-29| 828.29
#2006-10-02| 827.05
#2006-10-03| 830.77
#2006-10-04| 841.08
#2006-10-05| 847.81
#2006-10-06| 846.23
#2006-10-09| 849.62
#2006-10-10| 854.82
#2006-10-11| 844.53
#2006-10-12| 851.35
#2006-10-13| 853.10
#2006-10-16| 855.97
#2006-10-17| 852.17
#2006-10-18| 855.88
#2006-10-19| 852.97
#2006-10-20| 855.41
#2006-10-23| 861.85
#2006-10-24| 864.65
#2006-10-25| 863.64
#2006-10-26| 872.60
#2006-10-27| 866.84
#2006-10-30| 866.58
#2006-10-31| 868.74
#2006-11-01| 859.63
#2006-11-02| 859.20
#2006-11-03| 857.52
#2006-11-06| 871.03
#2006-11-07| 873.44
#2006-11-08| 869.53
#2006-11-09| 859.05
#2006-11-10| 868.64
#2006-11-13| 872.21
#2006-11-14| 879.88
#2006-11-15| 882.28
#2006-11-16| 884.33
#2006-11-17| 880.74
#2006-11-20| 880.45
#2006-11-21| 886.59
#2006-11-22| 896.22
#2006-11-23| .
#2006-11-24| 894.31
#2006-11-27| 872.47
#2006-11-28| 875.45
#2006-11-29| 881.54
#2006-11-30| 883.23
#2006-12-01| 878.11
#2006-12-04| 893.48
#2006-12-05| 899.46
#2006-12-06| 905.68
#2006-12-07| 903.16
#2006-12-08| 906.55
#2006-12-11| 905.65
#2006-12-12| 903.29
#2006-12-13| 902.52
#2006-12-14| 910.43
#2006-12-15| 913.55
#2006-12-18| 916.28
#2006-12-19| 914.94
#2006-12-20| 918.87
#2006-12-21| 914.41
#2006-12-22| 911.78
#2006-12-25| .
#2006-12-26| 915.38
#2006-12-27| 924.20
#2006-12-28| 924.15
#2006-12-29| 921.93
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 927.25
#2007-01-04| 924.51
#2007-01-05| 920.34
#2007-01-08| 928.52
#2007-01-09| 930.95
#2007-01-10| 932.62
#2007-01-11| 941.35
#2007-01-12| 948.84
#2007-01-15| .
#2007-01-16| 949.68
#2007-01-17| 951.70
#2007-01-18| 944.53
#2007-01-19| 948.75
#2007-01-22| 952.46
#2007-01-23| 951.73
#2007-01-24| 965.67
#2007-01-25| 949.58
#2007-01-26| 947.54
#2007-01-29| 941.92
#2007-01-30| 945.02
#2007-01-31| 950.72
#2007-02-01| 959.49
#2007-02-02| 962.98
#2007-02-05| 958.31
#2007-02-06| 962.09
#2007-02-07| 965.64
#2007-02-08| 962.86
#2007-02-09| 955.17
#2007-02-12| 944.30
#2007-02-13| 951.20
#2007-02-14| 967.00
#2007-02-15| 971.11
#2007-02-16| 969.90
#2007-02-19| .
#2007-02-20| 975.70
#2007-02-21| 971.91
#2007-02-22| 970.47
#2007-02-23| 964.48
#2007-02-26| 951.56
#2007-02-27| 917.67
#2007-02-28| 914.04
#2007-03-01| 909.33
#2007-03-02| 897.65
#2007-03-05| 874.65
#2007-03-06| 896.27
#2007-03-07| 894.11
#2007-03-08| 907.07
#2007-03-09| 912.12
#2007-03-12| 911.79
#2007-03-13| 885.00
#2007-03-14| 883.52
#2007-03-15| 896.37
#2007-03-16| 890.80
#2007-03-19| 901.79
#2007-03-20| 908.74
#2007-03-21| 931.62
#2007-03-22| 934.00
#2007-03-23| 935.96
#2007-03-26| 932.16
#2007-03-27| 924.99
#2007-03-28| 915.78
#2007-03-29| 916.90
#2007-03-30| 916.28
#2007-04-02| 916.49
#2007-04-03| 928.98
#2007-04-04| 930.79
#2007-04-05| 932.01
#2007-04-06| .
#2007-04-09| 932.00
#2007-04-10| 936.19
#2007-04-11| 932.06
#2007-04-12| 932.77
#2007-04-13| 937.33
#2007-04-16| 959.34
#2007-04-17| 962.25
#2007-04-18| 968.49
#2007-04-19| 965.80
#2007-04-20| 971.39
#2007-04-23| 967.32
#2007-04-24| 962.44
#2007-04-25| 972.60
#2007-04-26| 970.27
#2007-04-27| 969.35
#2007-04-30| 962.03
#2007-05-01| 960.21
#2007-05-02| 968.73
#2007-05-03| 974.46
#2007-05-04| 982.09
#2007-05-07| 982.81
#2007-05-08| 980.37
#2007-05-09| 986.53
#2007-05-10| 975.56
#2007-05-11| 985.41
#2007-05-14| 980.93
#2007-05-15| 974.91
#2007-05-16| 980.92
#2007-05-17| 980.54
#2007-05-18| 988.02
#2007-05-21| 988.58
#2007-05-22| 992.32
#2007-05-23| 996.08
#2007-05-24| 985.15
#2007-05-25| 982.45
#2007-05-28| .
#2007-05-29| 990.83
#2007-05-30| 995.69
#2007-05-31|1000.34
#2007-06-01|1005.55
#2007-06-04|1006.18
#2007-06-05|1002.13
#2007-06-06| 994.83
#2007-06-07| 975.45
#2007-06-08| 982.10
#2007-06-11| 988.10
#2007-06-12| 978.72
#2007-06-13| 990.94
#2007-06-14| 993.44
#2007-06-15|1002.24
#2007-06-18|1004.17
#2007-06-19|1002.74
#2007-06-20| 997.01
#2007-06-21| 999.04
#2007-06-22| 983.92
#2007-06-25| 974.57
#2007-06-26| 970.75
#2007-06-27| 974.82
#2007-06-28| 978.68
#2007-06-29| 973.21
#2007-07-02| 978.98
#2007-07-03| 991.71
#2007-07-04| .
#2007-07-05| 990.70
#2007-07-06| 997.23
#2007-07-09| 998.42
#2007-07-10| 980.34
#2007-07-11| 980.74
#2007-07-12| 998.08
#2007-07-13|1004.98
#2007-07-16|1002.46
#2007-07-17|1002.65
#2007-07-18| 991.73
#2007-07-19| 991.49
#2007-07-20| 977.74
#2007-07-23| 977.20
#2007-07-24| 953.04
#2007-07-25| 952.10
#2007-07-26| 930.26
#2007-07-27| 918.67
#2007-07-30| 928.43
#2007-07-31| 918.50
#2007-08-01| 902.95
#2007-08-02| 905.60
#2007-08-03| 881.27
#2007-08-06| 897.16
#2007-08-07| 907.92
#2007-08-08| 934.55
#2007-08-09| 905.50
#2007-08-10| 884.55
#2007-08-13| 878.99
#2007-08-14| 854.82
#2007-08-15| 831.66
#2007-08-16| 830.21
#2007-08-17| 857.53
#2007-08-20| 859.38
#2007-08-21| 869.12
#2007-08-22| 881.14
#2007-08-23| 886.24
#2007-08-24| 888.38
#2007-08-27| 881.83
#2007-08-28| 856.09
#2007-08-29| 864.20
#2007-08-30| 859.50
#2007-08-31| 877.89
#2007-09-03| .
#2007-09-04| 889.99
#2007-09-05| 874.19
#2007-09-06| 873.61
#2007-09-07| 862.59
#2007-09-10| 862.57
#2007-09-11| 873.03
#2007-09-12| 873.02
#2007-09-13| 887.41
#2007-09-14| 886.60
#2007-09-17| 874.78
#2007-09-18| 902.08
#2007-09-19| 920.46
#2007-09-20| 912.45
#2007-09-21| 916.93
#2007-09-24| 914.41
#2007-09-25| 914.05
#2007-09-26| 925.17
#2007-09-27| 943.15
#2007-09-28| 941.85
#2007-10-01| 958.30
#2007-10-02| 969.52
#2007-10-03| 973.65
#2007-10-04| 972.08
#2007-10-05| 989.90
#2007-10-08| 985.02
#2007-10-09| 999.55
#2007-10-10| 996.65
#2007-10-11| 992.18
#2007-10-12| 994.65
#2007-10-15| 977.93
#2007-10-16| 965.35
#2007-10-17| 967.13
#2007-10-18| 965.83
#2007-10-19| 941.96
#2007-10-22| 939.73
#2007-10-23| 957.53
#2007-10-24| 952.67
#2007-10-25| 954.25
#2007-10-26| 976.11
#2007-10-29| 986.49
#2007-10-30| 982.33
#2007-10-31| 997.71
#2007-11-01| 971.24
#2007-11-02| 955.17
#2007-11-05| 939.11
#2007-11-06| 951.00
#2007-11-07| 920.55
#2007-11-08| 919.46
#2007-11-09| 912.46
#2007-11-12| 901.27
#2007-11-13| 931.89
#2007-11-14| 938.91
#2007-11-15| 920.11
#2007-11-16| 915.79
#2007-11-19| 892.84
#2007-11-20| 895.25
#2007-11-21| 868.59
#2007-11-22| .
#2007-11-23| 888.78
#2007-11-26| 872.11
#2007-11-27| 885.73
#2007-11-28| 921.67
#2007-11-29| 923.02
#2007-11-30| 936.56
#2007-12-03| 929.89
#2007-12-04| 914.76
#2007-12-05| 925.70
#2007-12-06| 947.14
#2007-12-07| 941.61
#2007-12-10| 955.27
#2007-12-11| 925.48
#2007-12-12| 923.47
#2007-12-13| 914.15
#2007-12-14| 903.18
#2007-12-17| 886.05
#2007-12-18| 882.90
#2007-12-19| 885.00
#2007-12-20| 883.87
#2007-12-21| 902.76
#2007-12-24| 910.07
#2007-12-25| .
#2007-12-26| 913.93
#2007-12-27| 899.66
#2007-12-28| 899.83
#2007-12-31| 905.95
#2008-01-01| .
#2008-01-02| 889.63
#2008-01-03| 884.71
#2008-01-04| 855.70
#2008-01-07| 845.16
#2008-01-08| 827.58
#2008-01-09| 832.55
#2008-01-10| 841.90
#2008-01-11| 831.16
#2008-01-14| 840.36
#2008-01-15| 810.15
#2008-01-16| 800.20
#2008-01-17| 775.08
#2008-01-18| 775.51
#2008-01-21| .
#2008-01-22| 768.44
#2008-01-23| 796.64
#2008-01-24| 822.74
#2008-01-25| 815.48
#2008-01-28| 826.55
#2008-01-29| 830.59
#2008-01-30| 822.70
#2008-01-31| 835.62
#2008-02-01| 854.26
#2008-02-04| 847.36
#2008-02-05| 808.18
#2008-02-06| 789.05
#2008-02-07| 794.82
#2008-02-08| 786.64
#2008-02-11| 781.96
#2008-02-12| 788.85
#2008-02-13| 793.27
#2008-02-14| 787.03
#2008-02-15| 786.03
#2008-02-18| .
#2008-02-19| 781.64
#2008-02-20| 784.67
#2008-02-21| 780.19
#2008-02-22| 784.50
#2008-02-25| 796.34
#2008-02-26| 803.45
#2008-02-27| 813.04
#2008-02-28| 795.40
#2008-02-29| 767.48
#2008-03-03| 755.50
#2008-03-04| 752.38
#2008-03-05| 755.58
#2008-03-06| 733.94
#2008-03-07| 726.70
#2008-03-10| 703.84
#2008-03-11| 742.98
#2008-03-12| 745.63
#2008-03-13| 744.95
#2008-03-14| 719.52
#2008-03-17| 683.82
#2008-03-18| 735.23
#2008-03-19| 718.73
#2008-03-20| 750.76
#2008-03-21| .
#2008-03-24| 759.28
#2008-03-25| 777.68
#2008-03-26| 762.48
#2008-03-27| 749.27
#2008-03-28| 736.60
#2008-03-31| 739.95
#2008-04-01| 776.74
#2008-04-02| 784.21
#2008-04-03| 790.78
#2008-04-04| 783.73
#2008-04-07| 793.89
#2008-04-08| 786.04
#2008-04-09| 768.42
#2008-04-10| 762.80
#2008-04-11| 751.40
#2008-04-14| 737.58
#2008-04-15| 742.00
#2008-04-16| 759.98
#2008-04-17| 767.32
#2008-04-18| 775.42
#2008-04-21| 776.52
#2008-04-22| 764.84
#2008-04-23| 765.50
#2008-04-24| 783.15
#2008-04-25| 797.09
#2008-04-28| 802.28
#2008-04-29| 804.15
#2008-04-30| 804.07
#2008-05-01| 826.49
#2008-05-02| 836.89
#2008-05-05| 833.92
#2008-05-06| 838.02
#2008-05-07| 819.44
#2008-05-08| 814.59
#2008-05-09| 805.91
#2008-05-12| 819.42
#2008-05-13| 815.32
#2008-05-14| 818.25
#2008-05-15| 827.20
#2008-05-16| 824.48
#2008-05-19| 819.67
#2008-05-20| 803.80
#2008-05-21| 784.86
#2008-05-22| 785.72
#2008-05-23| 775.20
#2008-05-26| .
#2008-05-27| 779.52
#2008-05-28| 781.53
#2008-05-29| 792.81
#2008-05-30| 794.19
#2008-06-02| 782.91
#2008-06-03| 776.24
#2008-06-04| 773.35
#2008-06-05| 788.82
#2008-06-06| 764.49
#2008-06-09| 751.34
#2008-06-10| 745.48
#2008-06-11| 725.61
#2008-06-12| 732.77
#2008-06-13| 751.74
#2008-06-16| 761.74
#2008-06-17| 753.55
#2008-06-18| 749.53
#2008-06-19| 750.44
#2008-06-20| 734.31
#2008-06-23| 722.59
#2008-06-24| 726.24
#2008-06-25| 727.15
#2008-06-26| 703.32
#2008-06-27| 694.57
#2008-06-30| 686.82
#2008-07-01| 684.15
#2008-07-02| 672.70
#2008-07-03| 670.43
#2008-07-04| .
#2008-07-07| 656.90
#2008-07-08| 669.40
#2008-07-09| 652.14
#2008-07-10| 650.35
#2008-07-11| 642.22
#2008-07-14| 627.20
#2008-07-15| 616.69
#2008-07-16| 659.16
#2008-07-17| 691.74
#2008-07-18| 695.48
#2008-07-21| 686.52
#2008-07-22| 706.37
#2008-07-23| 717.40
#2008-07-24| 692.82
#2008-07-25| 686.68
#2008-07-28| 664.72
#2008-07-29| 686.73
#2008-07-30| 699.91
#2008-07-31| 694.32
#2008-08-01| 686.34
#2008-08-04| 676.11
#2008-08-05| 698.68
#2008-08-06| 700.07
#2008-08-07| 678.46
#2008-08-08| 691.31
#2008-08-11| 704.41
#2008-08-12| 679.92
#2008-08-13| 663.03
#2008-08-14| 672.07
#2008-08-15| 674.96
#2008-08-18| 660.41
#2008-08-19| 641.79
#2008-08-20| 648.73
#2008-08-21| 643.73
#2008-08-22| 656.44
#2008-08-25| 645.83
#2008-08-26| 644.76
#2008-08-27| 650.76
#2008-08-28| 671.73
#2008-08-29| 673.93
#2008-09-01| .
#2008-09-02| 676.20
#2008-09-03| 678.28
#2008-09-04| 651.51
#2008-09-05| 653.93
#2008-09-08| 687.12
#2008-09-09| 651.98
#2008-09-10| 651.15
#2008-09-11| 648.83
#2008-09-12| 647.20
#2008-09-15| 608.07
#2008-09-16| 610.52
#2008-09-17| 562.56
#2008-09-18| 578.90
#2008-09-19| 645.54
#2008-09-22| 616.46
#2008-09-23| 608.03
#2008-09-24| 609.39
#2008-09-25| 616.89
#2008-09-26| 621.04
#2008-09-29| 540.17
#2008-09-30| 578.36
#2008-10-01| 584.19
#2008-10-02| 558.52
#2008-10-03| 548.27
#2008-10-06| 519.03
#2008-10-07| 486.14
#2008-10-08| 472.92
#2008-10-09| 437.55
#2008-10-10| 434.08
#2008-10-13| 496.48
#2008-10-14| 524.93
#2008-10-15| 470.78
#2008-10-16| 464.64
#2008-10-17| 467.39
#2008-10-20| 479.21
#2008-10-21| 475.82
#2008-10-22| 441.86
#2008-10-23| 430.62
#2008-10-24| 406.06
#2008-10-27| 379.51
#2008-10-28| 411.41
#2008-10-29| 420.28
#2008-10-30| 438.49
#2008-10-31| 449.58
#2008-11-03| 452.50
#2008-11-04| 483.21
#2008-11-05| 458.71
#2008-11-06| 421.62
#2008-11-07| 427.70
#2008-11-10| 415.13
#2008-11-11| 401.42
#2008-11-12| 379.10
#2008-11-13| 394.99
#2008-11-14| 379.13
#2008-11-17| 358.40
#2008-11-18| 356.39
#2008-11-19| 330.32
#2008-11-20| 307.83
#2008-11-21| 320.79
#2008-11-24| 363.12
#2008-11-25| 371.68
#2008-11-26| 384.15
#2008-11-27| .
#2008-11-28| 393.42
#2008-12-01| 345.92
#2008-12-02| 354.28
#2008-12-03| 368.83
#2008-12-04| 361.50
#2008-12-05| 378.17
#2008-12-08| 405.89
#2008-12-09| 394.65
#2008-12-10| 395.61
#2008-12-11| 380.54
#2008-12-12| 375.40
#2008-12-15| 371.57
#2008-12-16| 394.38
#2008-12-17| 398.38
#2008-12-18| 392.94
#2008-12-19| 393.34
#2008-12-22| 381.03
#2008-12-23| 375.39
#2008-12-24| 377.40
#2008-12-25| .
#2008-12-26| 377.31
#2008-12-29| 376.77
#2008-12-30| 387.84
#2008-12-31| 396.78
#2009-01-01| .
#2009-01-02| 408.77
#2009-01-05| 411.77
#2009-01-06| 421.45
#2009-01-07| 409.81
#2009-01-08| 407.75
#2009-01-09| 398.24
#2009-01-12| 384.85
#2009-01-13| 382.20
#2009-01-14| 365.03
#2009-01-15| 355.59
#2009-01-16| 355.93
#2009-01-19| .
#2009-01-20| 313.88
#2009-01-21| 336.76
#2009-01-22| 332.57
#2009-01-23| 334.94
#2009-01-26| 334.76
#2009-01-27| 343.19
#2009-01-28| 370.56
#2009-01-29| 350.27
#2009-01-30| 343.66
#2009-02-02| 342.22
#2009-02-03| 343.03
#2009-02-04| 349.54
#2009-02-05| 359.44
#2009-02-06| 372.09
#2009-02-09| 372.25
#2009-02-10| 350.61
#2009-02-11| 358.27
#2009-02-12| 355.18
#2009-02-13| 352.65
#2009-02-16| .
#2009-02-17| 324.69
#2009-02-18| 325.58
#2009-02-19| 320.39
#2009-02-20| 316.29
#2009-02-23| 303.98
#2009-02-24| 325.88
#2009-02-25| 322.07
#2009-02-26| 320.44
#2009-02-27| 309.18
#2009-03-02| 290.73
#2009-03-03| 289.50
#2009-03-04| 297.74
#2009-03-05| 281.06
#2009-03-06| 273.28
#2009-03-09| 270.13
#2009-03-10| 299.97
#2009-03-11| 312.39
#2009-03-12| 327.64
#2009-03-13| 332.23
#2009-03-16| 326.66
#2009-03-17| 341.08
#2009-03-18| 359.39
#2009-03-19| 346.47
#2009-03-20| 338.30
#2009-03-23| 378.01
#2009-03-24| 370.28
#2009-03-25| 377.33
#2009-03-26| 386.59
#2009-03-27| 376.49
#2009-03-30| 352.59
#2009-03-31| 369.58
#2009-04-01| 373.65
#2009-04-02| 390.95
#2009-04-03| 403.51
#2009-04-06| 396.43
#2009-04-07| 386.86
#2009-04-08| 387.57
#2009-04-09| 417.97
#2009-04-10| .
#2009-04-13| 433.00
#2009-04-14| 414.42
#2009-04-15| 421.69
#2009-04-16| 421.44
#2009-04-17| 424.33
#2009-04-20| 396.53
#2009-04-21| 412.53
#2009-04-22| 407.16
#2009-04-23| 419.97
#2009-04-24| 429.26
#2009-04-27| 419.52
#2009-04-28| 412.48
#2009-04-29| 429.57
#2009-04-30| 432.60
#2009-05-01| 432.79
#2009-05-04| 456.08
#2009-05-05| 455.68
#2009-05-06| 467.51
#2009-05-07| 459.39
#2009-05-08| 484.01
#2009-05-11| 466.19
#2009-05-12| 461.93
#2009-05-13| 447.56
#2009-05-14| 452.74
#2009-05-15| 453.66
#2009-05-18| 471.57
#2009-05-19| 471.09
#2009-05-20| 465.52
#2009-05-21| 465.41
#2009-05-22| 466.09
#2009-05-25| .
#2009-05-26| 478.52
#2009-05-27| 471.20
#2009-05-28| 478.38
#2009-05-29| 488.59
#2009-06-01| 498.70
#2009-06-02| 498.81
#2009-06-03| 494.87
#2009-06-04| 504.85
#2009-06-05| 501.99
#2009-06-08| 501.54
#2009-06-09| 506.97
#2009-06-10| 507.20
#2009-06-11| 508.73
#2009-06-12| 506.94
#2009-06-15| 495.60
#2009-06-16| 488.85
#2009-06-17| 480.87
#2009-06-18| 485.28
#2009-06-19| 490.34
#2009-06-22| 469.90
#2009-06-23| 473.12
#2009-06-24| 479.73
#2009-06-25| 487.02
#2009-06-26| 493.74
#2009-06-29| 495.79
#2009-06-30| 490.10
#2009-07-01| 488.88
#2009-07-02| 474.68
#2009-07-03| .
#2009-07-06| 476.62
#2009-07-07| 464.01
#2009-07-08| 454.54
#2009-07-09| 459.72
#2009-07-10| 456.98
#2009-07-13| 471.84
#2009-07-14| 477.08
#2009-07-15| 495.52
#2009-07-16| 499.01
#2009-07-17| 498.77
#2009-07-20| 507.52
#2009-07-21| 506.82
#2009-07-22| 506.06
#2009-07-23| 518.82
#2009-07-24| 518.84
#2009-07-27| 521.25
#2009-07-28| 516.03
#2009-07-29| 513.81
#2009-07-30| 525.61
#2009-07-31| 528.92
#2009-08-03| 538.86
#2009-08-04| 541.38
#2009-08-05| 544.50
#2009-08-06| 543.16
#2009-08-07| 549.47
#2009-08-10| 544.11
#2009-08-11| 536.45
#2009-08-12| 542.42
#2009-08-13| 547.59
#2009-08-14| 543.15
#2009-08-17| 522.66
#2009-08-18| 532.34
#2009-08-19| 531.64
#2009-08-20| 542.04
#2009-08-21| 548.89
#2009-08-24| 549.96
#2009-08-25| 554.81
#2009-08-26| 552.37
#2009-08-27| 553.29
#2009-08-28| 555.91
#2009-08-31| 554.30
#2009-09-01| 537.54
#2009-09-02| 532.48
#2009-09-03| 538.49
#2009-09-04| 541.56
#2009-09-07| .
#2009-09-08| 552.96
#2009-09-09| 559.40
#2009-09-10| 563.52
#2009-09-11| 562.92
#2009-09-14| 563.90
#2009-09-15| 563.83
#2009-09-16| 579.26
#2009-09-17| 580.23
#2009-09-18| 580.88
#2009-09-21| 573.84
#2009-09-22| 584.48
#2009-09-23| 578.21
#2009-09-24| 568.73
#2009-09-25| 559.04
#2009-09-28| 569.42
#2009-09-29| 569.00
#2009-09-30| 570.96
#2009-10-01| 552.89
#2009-10-02| 546.96
#2009-10-05| 557.87
#2009-10-06| 566.96
#2009-10-07| 574.18
#2009-10-08| 579.54
#2009-10-09| 585.04
#2009-10-12| 586.16
#2009-10-13| 581.18
#2009-10-14| 594.73
#2009-10-15| 594.40
#2009-10-16| 586.00
#2009-10-19| 592.05
#2009-10-20| 591.18
#2009-10-21| 587.58
#2009-10-22| 594.36
#2009-10-23| 589.76
#2009-10-26| 582.73
#2009-10-27| 576.20
#2009-10-28| 560.18
#2009-10-29| 574.66
#2009-10-30| 557.89
#2009-11-02| 560.20
#2009-11-03| 558.22
#2009-11-04| 558.04
#2009-11-05| 569.65
#2009-11-06| 570.97
#2009-11-09| 588.08
#2009-11-10| 587.13
#2009-11-11| 591.73
#2009-11-12| 585.32
#2009-11-13| 586.31
#2009-11-16| 592.82
#2009-11-17| 590.37
#2009-11-18| 590.65
#2009-11-19| 579.06
#2009-11-20| 574.85
#2009-11-23| 582.71
#2009-11-24| 578.88
#2009-11-25| 580.55
#2009-11-26| .
#2009-11-27| 564.51
#2009-11-30| 575.61
#2009-12-01| 581.12
#2009-12-02| 580.31
#2009-12-03| 572.96
#2009-12-04| 577.57
#2009-12-07| 572.26
#2009-12-08| 567.88
#2009-12-09| 571.26
#2009-12-10| 573.15
#2009-12-11| 574.48
#2009-12-14| 578.94
#2009-12-15| 572.81
#2009-12-16| 579.36
#2009-12-17| 569.16
#2009-12-18| 573.03
#2009-12-21| 577.27
#2009-12-22| 579.42
#2009-12-23| 581.07
#2009-12-24| 584.08
#2009-12-25| .
#2009-12-28| 583.09
#2009-12-29| 584.40
#2009-12-30| 584.87
#2009-12-31| 584.79
#2010-01-01| .
#2010-01-04| 595.56
#2010-01-05| 601.27
#2010-01-06| 601.23
#2010-01-07| 607.84
#2010-01-08| 607.89
#2010-01-11| 607.75
#2010-01-12| 603.82
#2010-01-13| 605.19
#2010-01-14| 607.05
#2010-01-15| 600.17
#2010-01-18| .
#2010-01-19| 605.24
#2010-01-20| 602.12
#2010-01-21| 590.50
#2010-01-22| 570.49
#2010-01-25| 569.73
#2010-01-26| 560.70
#2010-01-27| 566.53
#2010-01-28| 559.82
#2010-01-29| 552.17
#2010-02-01| 559.59
#2010-02-02| 566.34
#2010-02-03| 561.23
#2010-02-04| 540.19
#2010-02-05| 539.47
#2010-02-08| 534.07
#2010-02-09| 537.57
#2010-02-10| 540.96
#2010-02-11| 543.13
#2010-02-12| 543.16
#2010-02-15| .
#2010-02-16| 552.61
#2010-02-17| 554.13
#2010-02-18| 553.84
#2010-02-19| 554.76
#2010-02-22| 558.56
#2010-02-23| 552.04
#2010-02-24| 555.90
#2010-02-25| 550.89
#2010-02-26| 555.62
#2010-03-01| 558.00
#2010-03-02| 563.54
#2010-03-03| 562.84
#2010-03-04| 568.30
#2010-03-05| 579.06
#2010-03-08| 582.96
#2010-03-09| 581.62
#2010-03-10| 584.42
#2010-03-11| 587.28
#2010-03-12| 589.93
#2010-03-15| 588.25
#2010-03-16| 593.39
#2010-03-17| 599.97
#2010-03-18| 598.82
#2010-03-19| 593.88
#2010-03-22| 595.14
#2010-03-23| 597.19
#2010-03-24| 593.98
#2010-03-25| 595.79
#2010-03-26| 595.02
#2010-03-29| 600.14
#2010-03-30| 598.09
#2010-03-31| 595.66
#2010-04-01| 599.80
#2010-04-02| .
#2010-04-05| 604.52
#2010-04-06| 606.74
#2010-04-07| 607.29
#2010-04-08| 611.88
#2010-04-09| 615.74
#2010-04-12| 618.79
#2010-04-13| 619.65
#2010-04-14| 629.45
#2010-04-15| 629.64
#2010-04-16| 608.23
#2010-04-19| 608.75
#2010-04-20| 610.97
#2010-04-21| 610.73
#2010-04-22| 614.00
#2010-04-23| 618.19
#2010-04-26| 612.77
#2010-04-27| 598.64
#2010-04-28| 599.33
#2010-04-29| 609.80
#2010-04-30| 595.84
#2010-05-03| 600.97
#2010-05-04| 587.89
#2010-05-05| 579.40
#2010-05-06| 559.07
#2010-05-07| 546.24
#2010-05-10| 570.19
#2010-05-11| 563.49
#2010-05-12| 570.90
#2010-05-13| 566.93
#2010-05-14| 549.35
#2010-05-17| 545.20
#2010-05-18| 533.47
#2010-05-19| 531.62
#2010-05-20| 514.13
#2010-05-21| 525.98
#2010-05-24| 517.21
#2010-05-25| 513.64
#2010-05-26| 514.03
#2010-05-27| 531.34
#2010-05-28| 525.08
#2010-05-31| .
#2010-06-01| 516.26
#2010-06-02| 525.26
#2010-06-03| 527.55
#2010-06-04| 512.68
#2010-06-07| 501.10
#2010-06-08| 503.58
#2010-06-09| 502.01
#2010-06-10| 515.02
#2010-06-11| 519.98
#2010-06-14| 517.43
#2010-06-15| 529.04
#2010-06-16| 530.13
#2010-06-17| 527.82
#2010-06-18| 528.52
#2010-06-21| 533.14
#2010-06-22| 526.19
#2010-06-23| 522.14
#2010-06-24| 512.79
#2010-06-25| 520.05
#2010-06-28| 516.04
#2010-06-29| 495.60
#2010-06-30| 490.29
#2010-07-01| 489.54
#2010-07-02| 488.76
#2010-07-05| .
#2010-07-06| 491.72
#2010-07-07| 506.15
#2010-07-08| 511.35
#2010-07-09| 519.49
#2010-07-12| 518.11
#2010-07-13| 527.34
#2010-07-14| 525.80
#2010-07-15| 525.93
#2010-07-16| 511.11
#2010-07-19| 510.00
#2010-07-20| 516.90
#2010-07-21| 511.71
#2010-07-22| 524.60
#2010-07-23| 530.52
#2010-07-26| 536.61
#2010-07-27| 535.80
#2010-07-28| 533.33
#2010-07-29| 535.14
#2010-07-30| 533.71
#2010-08-02| 542.14
#2010-08-03| 541.81
#2010-08-04| 543.09
#2010-08-05| 541.27
#2010-08-06| 541.05
#2010-08-09| 546.83
#2010-08-10| 543.11
#2010-08-11| 525.77
#2010-08-12| 521.56
#2010-08-13| 518.95
#2010-08-16| 519.39
#2010-08-17| 525.44
#2010-08-18| 525.24
#2010-08-19| 517.18
#2010-08-20| 512.94
#2010-08-23| 511.44
#2010-08-24| 504.07
#2010-08-25| 503.44
#2010-08-26| 501.00
#2010-08-27| 507.94
#2010-08-30| 500.89
#2010-08-31| 499.18
#2010-09-01| 514.11
#2010-09-02| 518.53
#2010-09-03| 528.63
#2010-09-06| .
#2010-09-07| 519.93
#2010-09-08| 519.52
#2010-09-09| 522.59
#2010-09-10| 525.24
#2010-09-13| 532.31
#2010-09-14| 531.95
#2010-09-15| 535.68
#2010-09-16| 533.09
#2010-09-17| 532.57
#2010-09-20| 542.79
#2010-09-21| 538.30
#2010-09-22| 535.80
#2010-09-23| 531.37
#2010-09-24| 543.50
#2010-09-27| 542.86
#2010-09-28| 543.35
#2010-09-29| 543.18
#2010-09-30| 542.18
#2010-10-01| 544.68
#2010-10-04| 538.43
#2010-10-05| 549.68
#2010-10-06| 553.45
#2010-10-07| 552.62
#2010-10-08| 555.05
#2010-10-11| 556.46
#2010-10-12| 558.68
#2010-10-13| 564.47
#2010-10-14| 564.98
#2010-10-15| 561.53
#2010-10-18| 568.54
#2010-10-19| 564.16
#2010-10-20| 569.29
#2010-10-21| 568.48
#2010-10-22| 566.54
#2010-10-25| 570.60
#2010-10-26| 569.08
#2010-10-27| 569.39
#2010-10-28| 571.09
#2010-10-29| 571.66
#2010-11-01| 572.06
#2010-11-02| 576.85
#2010-11-03| 578.91
#2010-11-04| 595.53
#2010-11-05| 605.12
#2010-11-08| 600.80
#2010-11-09| 595.16
#2010-11-10| 595.00
#2010-11-11| 594.35
#2010-11-12| 585.90
#2010-11-15| 586.72
#2010-11-16| 575.90
#2010-11-17| 574.42
#2010-11-18| 584.82
#2010-11-19| 585.59
#2010-11-22| 578.93
#2010-11-23| 568.78
#2010-11-24| 578.04
#2010-11-25| .
#2010-11-26| 571.55
#2010-11-29| 571.29
#2010-11-30| 567.10
#2010-12-01| 578.92
#2010-12-02| 593.00
#2010-12-03| 595.27
#2010-12-06| 595.32
#2010-12-07| 594.98
#2010-12-08| 601.13
#2010-12-09| 604.68
#2010-12-10| 608.72
#2010-12-13| 612.43
#2010-12-14| 610.79
#2010-12-15| 605.41
#2010-12-16| 597.30
#2010-12-17| 596.38
#2010-12-20| 597.02
#2010-12-21| 604.71
#2010-12-22| 607.85
#2010-12-23| 605.19
#2010-12-24| .
#2010-12-27| 608.78
#2010-12-28| 608.85
#2010-12-29| 608.98
#2010-12-30| 606.95
#2010-12-31| 609.24
#2011-01-03| 616.00
#2011-01-04| 617.03
#2011-01-05| 621.89
#2011-01-06| 622.69
#2011-01-07| 619.84
#2011-01-10| 617.59
#2011-01-11| 619.51
#2011-01-12| 628.18
#2011-01-13| 630.09
#2011-01-14| 636.61
#2011-01-17| .
#2011-01-18| 636.14
#2011-01-19| 624.26
#2011-01-20| 621.73
#2011-01-21| 625.69
#2011-01-24| 628.34
#2011-01-25| 625.25
#2011-01-26| 625.02
#2011-01-27| 629.83
#2011-01-28| 619.30
#2011-01-31| 621.78
#2011-02-01| 631.85
#2011-02-02| 633.23
#2011-02-03| 630.24
#2011-02-04| 632.75
#2011-02-07| 640.45
#2011-02-08| 645.33
#2011-02-09| 641.13
#2011-02-10| 643.61
#2011-02-11| 647.51
#2011-02-14| 650.34
#2011-02-15| 647.47
#2011-02-16| 651.43
#2011-02-17| 651.50
#2011-02-18| 653.52
#2011-02-21| .
#2011-02-22| 634.42
#2011-02-23| 628.14
#2011-02-24| 629.99
#2011-02-25| 637.04
#2011-02-28| 636.97
#2011-03-01| 630.07
#2011-03-02| 629.47
#2011-03-03| 640.06
#2011-03-04| 634.47
#2011-03-07| 630.44
#2011-03-08| 637.13
#2011-03-09| 634.82
#2011-03-10| 620.01
#2011-03-11| 622.50
#2011-03-14| 614.56
#2011-03-15| 603.22
#2011-03-16| 596.75
#2011-03-17| 603.47
#2011-03-18| 609.24
#2011-03-21| 616.33
#2011-03-22| 618.09
#2011-03-23| 618.98
#2011-03-24| 623.95
#2011-03-25| 623.07
#2011-03-28| 621.97
#2011-03-29| 622.22
#2011-03-30| 630.07
#2011-03-31| 628.38
#2011-04-01| 633.68
#2011-04-04| 635.53
#2011-04-05| 635.29
#2011-04-06| 639.94
#2011-04-07| 638.32
#2011-04-08| 638.33
#2011-04-11| 637.82
#2011-04-12| 632.14
#2011-04-13| 633.98
#2011-04-14| 630.56
#2011-04-15| 631.99
#2011-04-18| 623.01
#2011-04-19| 622.92
#2011-04-20| 632.15
#2011-04-21| 639.13
#2011-04-22| .
#2011-04-25| 636.14
#2011-04-26| 640.14
#2011-04-27| 640.75
#2011-04-28| 642.71
#2011-04-29| 643.80
#2011-05-02| 645.69
#2011-05-03| 642.66
#2011-05-04| 637.24
#2011-05-05| 630.26
#2011-05-06| 634.46
#2011-05-09| 634.10
#2011-05-10| 639.51
#2011-05-11| 633.81
#2011-05-12| 630.23
#2011-05-13| 625.40
#2011-05-16| 623.93
#2011-05-17| 623.61
#2011-05-18| 628.14
#2011-05-19| 631.07
#2011-05-20| 623.63
#2011-05-23| 613.72
#2011-05-24| 611.89
#2011-05-25| 613.17
#2011-05-26| 616.96
#2011-05-27| 624.22
#2011-05-30| .
#2011-05-31| 631.88
#2011-06-01| 616.75
#2011-06-02| 614.87
#2011-06-03| 608.86
#2011-06-06| 601.45
#2011-06-07| 602.32
#2011-06-08| 594.05
#2011-06-09| 599.30
#2011-06-10| 593.31
#2011-06-13| 596.19
#2011-06-14| 602.10
#2011-06-15| 590.72
#2011-06-16| 588.67
#2011-06-17| 590.93
#2011-06-20| 590.10
#2011-06-21| 598.65
#2011-06-22| 595.65
#2011-06-23| 588.79
#2011-06-24| 583.80
#2011-06-27| 587.16
#2011-06-28| 591.55
#2011-06-29| 610.80
#2011-06-30| 613.92
#2011-07-01| 624.69
#2011-07-04| .
#2011-07-05| 622.85
#2011-07-06| 621.48
#2011-07-07| 629.99
#2011-07-08| 624.06
#2011-07-11| 606.40
#2011-07-12| 602.00
#2011-07-13| 605.42
#2011-07-14| 599.16
#2011-07-15| 599.73
#2011-07-18| 591.59
#2011-07-19| 596.75
#2011-07-20| 603.28
#2011-07-21| 615.03
#2011-07-22| 616.81
#2011-07-25| 612.84
#2011-07-26| 614.93
#2011-07-27| 600.88
#2011-07-28| 600.38
#2011-07-29| 598.00
#2011-08-01| 596.23
#2011-08-02| 579.42
#2011-08-03| 583.96
#2011-08-04| 557.01
#2011-08-05| 548.87
#2011-08-08| 507.09
#2011-08-09| 528.84
#2011-08-10| 504.08
#2011-08-11| 529.83
#2011-08-12| 527.65
#2011-08-15| 540.95
#2011-08-16| 534.03
#2011-08-17| 534.31
#2011-08-18| 509.43
#2011-08-19| 501.93
#2011-08-22| 501.03
#2011-08-23| 516.52
#2011-08-24| 527.48
#2011-08-25| 522.24
#2011-08-26| 527.46
#2011-08-29| 541.23
#2011-08-30| 542.38
#2011-08-31| 548.29
#2011-09-01| 543.00
#2011-09-02| 525.85
#2011-09-05| .
#2011-09-06| 512.53
#2011-09-07| 533.55
#2011-09-08| 526.45
#2011-09-09| 510.76
#2011-09-12| 508.80
#2011-09-13| 514.91
#2011-09-14| 520.87
#2011-09-15| 533.61
#2011-09-16| 536.96
#2011-09-19| 522.94
#2011-09-20| 523.93
#2011-09-21| 508.24
#2011-09-22| 488.41
#2011-09-23| 491.48
#2011-09-26| 498.67
#2011-09-27| 507.37
#2011-09-28| 494.06
#2011-09-29| 500.40
#2011-09-30| 483.53
#2011-10-03| 466.13
#2011-10-04| 472.64
#2011-10-05| 478.48
#2011-10-06| 490.71
#2011-10-07| 483.80
#2011-10-10| 502.63
#2011-10-11| 504.84
#2011-10-12| 514.22
#2011-10-13| 509.02
#2011-10-14| 514.20
#2011-10-17| 506.01
#2011-10-18| 517.61
#2011-10-19| 510.06
#2011-10-20| 511.00
#2011-10-21| 524.54
#2011-10-24| 536.23
#2011-10-25| 520.52
#2011-10-26| 527.00
#2011-10-27| 562.89
#2011-10-28| 564.67
#2011-10-31| 543.93
#2011-11-01| 518.43
#2011-11-02| 531.41
#2011-11-03| 541.52
#2011-11-04| 538.63
#2011-11-07| 541.49
#2011-11-08| 546.43
#2011-11-09| 524.33
#2011-11-10| 524.29
#2011-11-11| 537.41
#2011-11-14| 529.42
#2011-11-15| 530.14
#2011-11-16| 515.33
#2011-11-17| 505.45
#2011-11-18| 504.69
#2011-11-21| 494.07
#2011-11-22| 492.14
#2011-11-23| 481.75
#2011-11-24| .
#2011-11-25| 480.88
#2011-11-28| 497.76
#2011-11-29| 496.81
#2011-11-30| 523.99
#2011-12-01| 523.56
#2011-12-02| 528.21
#2011-12-05| 535.64
#2011-12-06| 532.42
#2011-12-07| 538.65
#2011-12-08| 523.75
#2011-12-09| 531.15
#2011-12-12| 520.66
#2011-12-13| 514.17
#2011-12-14| 507.12
#2011-12-15| 505.71
#2011-12-16| 509.47
#2011-12-19| 500.97
#2011-12-20| 516.98
#2011-12-21| 517.15
#2011-12-22| 522.33
#2011-12-23| 525.99
#2011-12-26| .
#2011-12-27| 522.76
#2011-12-28| 515.03
#2011-12-29| 521.86
#2011-12-30| 520.10
#2012-01-02| .
#2012-01-03| 532.12
#2012-01-04| 528.85
#2012-01-05| 529.46
#2012-01-06| 524.65
#2012-01-09| 525.28
#2012-01-10| 535.55
#2012-01-11| 535.08
#2012-01-12| 540.26
#2012-01-13| 536.51
#2012-01-16| .
#2012-01-17| 538.14
#2012-01-18| 544.76
#2012-01-19| 553.39
#2012-01-20| 553.68
#2012-01-23| 555.01
#2012-01-24| 553.76
#2012-01-25| 554.54
#2012-01-26| 556.23
#2012-01-27| 557.13
#2012-01-30| 551.31
#2012-01-31| 554.88
#2012-02-01| 565.67
#2012-02-02| 574.16
#2012-02-03| 586.32
#2012-02-06| 586.45
#2012-02-07| 586.20
#2012-02-08| 589.12
#2012-02-09| 592.09
#2012-02-10| 586.71
#2012-02-13| 589.35
#2012-02-14| 586.32
#2012-02-15| 588.28
#2012-02-16| 592.97
#2012-02-17| 596.13
#2012-02-20| .
#2012-02-21| 597.52
#2012-02-22| 594.95
#2012-02-23| 599.96
#2012-02-24| 602.91
#2012-02-27| 604.32
#2012-02-28| 607.71
#2012-02-29| 603.03
#2012-03-01| 608.72
#2012-03-02| 604.50
#2012-03-05| 600.26
#2012-03-06| 585.45
#2012-03-07| 590.99
#2012-03-08| 599.49
#2012-03-09| 602.50
#2012-03-12| 600.49
#2012-03-13| 615.79
#2012-03-14| 616.15
#2012-03-15| 625.16
#2012-03-16| 626.66
#2012-03-19| 631.00
#2012-03-20| 627.61
#2012-03-21| 625.65
#2012-03-22| 621.33
#2012-03-23| 626.26
#2012-03-26| 635.80
#2012-03-27| 632.46
#2012-03-28| 629.67
#2012-03-29| 623.19
#2012-03-30| 624.77
#2012-04-02| 630.99
#2012-04-03| 630.68
#2012-04-04| 617.74
#2012-04-05| 618.57
#2012-04-06| .
#2012-04-09| 610.94
#2012-04-10| 598.15
#2012-04-11| 602.86
#2012-04-12| 614.94
#2012-04-13| 606.34
#2012-04-16| 605.43
#2012-04-17| 612.64
#2012-04-18| 608.82
#2012-04-19| 605.71
#2012-04-20| 605.47
#2012-04-23| 596.88
#2012-04-24| 601.45
#2012-04-25| 609.28
#2012-04-26| 613.79
#2012-04-27| 617.02
#2012-04-30| 615.45
#2012-05-01| 616.56
#2012-05-02| 610.57
#2012-05-03| 603.24
#2012-05-04| 596.05
#2012-05-07| 593.51
#2012-05-08| 588.49
#2012-05-09| 581.59
#2012-05-10| 582.96
#2012-05-11| 580.07
#2012-05-14| 570.14
#2012-05-15| 566.52
#2012-05-16| 559.57
#2012-05-17| 550.71
#2012-05-18| 543.31
#2012-05-21| 551.23
#2012-05-22| 554.50
#2012-05-23| 551.38
#2012-05-24| 554.49
#2012-05-25| 553.01
#2012-05-28| .
#2012-05-29| 561.68
#2012-05-30| 550.23
#2012-05-31| 549.05
#2012-06-01| 531.68
#2012-06-04| 530.28
#2012-06-05| 537.77
#2012-06-06| 552.68
#2012-06-07| 554.73
#2012-06-08| 555.44
#2012-06-11| 551.75
#2012-06-12| 557.51
#2012-06-13| 551.55
#2012-06-14| 556.15
#2012-06-15| 565.37
#2012-06-18| 564.77
#2012-06-19| 573.15
#2012-06-20| 575.32
#2012-06-21| 562.68
#2012-06-22| 567.87
#2012-06-25| 557.27
#2012-06-26| 559.73
#2012-06-27| 565.28
#2012-06-28| 563.57
#2012-06-29| 581.07
#2012-07-02| 587.06
#2012-07-03| 591.52
#2012-07-04| .
#2012-07-05| 586.12
#2012-07-06| 580.56
#2012-07-09| 575.86
#2012-07-10| 571.19
#2012-07-11| 572.30
#2012-07-12| 567.62
#2012-07-13| 578.94
#2012-07-16| 581.08
#2012-07-17| 582.31
#2012-07-18| 581.42
#2012-07-19| 578.16
#2012-07-20| 569.85
#2012-07-23| 561.71
#2012-07-24| 558.95
#2012-07-25| 560.22
#2012-07-26| 574.49
#2012-07-27| 587.05
#2012-07-30| 588.63
#2012-07-31| 585.65
#2012-08-01| 580.48
#2012-08-02| 574.79
#2012-08-03| 587.80
#2012-08-06| 589.67
#2012-08-07| 594.94
#2012-08-08| 596.15
#2012-08-09| 595.04
#2012-08-10| 594.28
#2012-08-13| 593.44
#2012-08-14| 592.89
#2012-08-15| 593.94
#2012-08-16| 599.84
#2012-08-17| 601.28
#2012-08-20| 600.47
#2012-08-21| 600.43
#2012-08-22| 598.83
#2012-08-23| 596.38
#2012-08-24| 598.76
#2012-08-27| 597.27
#2012-08-28| 597.72
#2012-08-29| 598.55
#2012-08-30| 594.62
#2012-08-31| 599.41
#2012-09-03| .
#2012-09-04| 601.12
#2012-09-05| 599.64
#2012-09-06| 611.99
#2012-09-07| 620.24
#2012-09-10| 617.23
#2012-09-11| 621.50
#2012-09-12| 627.26
#2012-09-13| 637.03
#2012-09-14| 645.03
#2012-09-17| 641.21
#2012-09-18| 637.26
#2012-09-19| 637.51
#2012-09-20| 633.61
#2012-09-21| 634.54
#2012-09-24| 631.60
#2012-09-25| 624.17
#2012-09-26| 616.83
#2012-09-27| 624.70
#2012-09-28| 622.36
#2012-10-01| 628.20
#2012-10-02| 626.34
#2012-10-03| 631.00
#2012-10-04| 639.16
#2012-10-05| 640.97
#2012-10-08| 638.28
#2012-10-09| 632.75
#2012-10-10| 630.01
#2012-10-11| 634.98
#2012-10-12| 630.61
#2012-10-15| 634.34
#2012-10-16| 642.76
#2012-10-17| 651.74
#2012-10-18| 648.96
#2012-10-19| 642.19
#2012-10-22| 641.46
#2012-10-23| 632.03
#2012-10-24| 631.98
#2012-10-25| 634.21
#2012-10-26| 635.32
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 637.46
#2012-11-01| 646.41
#2012-11-02| 644.34
#2012-11-05| 643.93
#2012-11-06| 649.56
#2012-11-07| 635.11
#2012-11-08| 629.70
#2012-11-09| 630.01
#2012-11-12| 631.47
#2012-11-13| 628.18
#2012-11-14| 619.22
#2012-11-15| 618.54
#2012-11-16| 622.42
#2012-11-19| 635.24
#2012-11-20| 635.99
#2012-11-21| 636.83
#2012-11-22| .
#2012-11-23| 646.41
#2012-11-26| 644.45
#2012-11-27| 639.70
#2012-11-28| 643.04
#2012-11-29| 646.86
#2012-11-30| 647.04
#2012-12-03| 646.57
#2012-12-04| 644.50
#2012-12-05| 646.82
#2012-12-06| 648.75
#2012-12-07| 650.79
#2012-12-10| 650.40
#2012-12-11| 654.40
#2012-12-12| 656.68
#2012-12-13| 656.35
#2012-12-14| 655.08
#2012-12-17| 665.29
#2012-12-18| 675.61
#2012-12-19| 674.63
#2012-12-20| 681.92
#2012-12-21| 676.99
#2012-12-24| 676.07
#2012-12-25| 677.54
#2012-12-26| 674.82
#2012-12-27| 674.75
#2012-12-28| 672.00
#2012-12-31| 679.23
#2013-01-01| 679.23
#2013-01-02| 698.35
#2013-01-03| 697.41
#2013-01-04| 707.46
#2013-01-07| 706.76
#2013-01-08| 703.49
#2013-01-09| 707.94
#2013-01-10| 713.87
#2013-01-11| 715.28
#2013-01-14| 714.50
#2013-01-15| 715.49
#2013-01-16| 713.43
#2013-01-17| 717.08
#2013-01-18| 718.74
#2013-01-21| 718.93
#2013-01-22| 723.51
#2013-01-23| 719.51
#2013-01-24| 723.37
#2013-01-25| 726.00
#2013-01-28| 723.66
#2013-01-29| 729.25
#2013-01-30| 729.83
#2013-01-31| 730.04
#2013-02-01| 737.36
#2013-02-04| 729.62
#2013-02-05| 735.65
#2013-02-06| 740.14
#2013-02-07| 738.32
#2013-02-08| 741.04
#2013-02-11| 739.23
#2013-02-12| 744.77
#2013-02-13| 744.56
#2013-02-14| 747.98
#2013-02-15| 745.61
#2013-02-18| 746.34
#2013-02-19| 751.91
#2013-02-20| 742.28
#2013-02-21| 733.35
#2013-02-22| 742.69
#2013-02-25| 729.71
#2013-02-26| 729.82
#2013-02-27| 737.50
#2013-02-28| 736.42
#2013-03-01| 736.96
#2013-03-04| 743.44
#2013-03-05| 751.34
#2013-03-06| 756.46
#2013-03-07| 759.09
#2013-03-08| 760.25
#2013-03-11| 764.85
#2013-03-12| 761.85
#2013-03-13| 763.48
#2013-03-14| 767.83
#2013-03-15| 769.92
#2013-03-18| 761.72
#2013-03-19| 755.13
#2013-03-20| 762.23
#2013-03-21| 754.06
#2013-03-22| 757.84
#2013-03-25| 758.81
#2013-03-26| 766.20
#2013-03-27| 766.74
#2013-03-28| 769.16
#2013-03-29| 768.86
#2013-04-01| 760.87
#2013-04-02| 766.01
#2013-04-03| 753.61
#2013-04-04| 754.85
#2013-04-05| 753.73
#2013-04-08| 762.43
#2013-04-09| 764.24
#2013-04-10| 776.71
#2013-04-11| 784.80
#2013-04-12| 780.46
#2013-04-15| 762.18
#2013-04-16| 767.45
#2013-04-17| 757.26
#2013-04-18| 750.54
#2013-04-19| 758.21
#2013-04-22| 760.91
#2013-04-23| 771.06
#2013-04-24| 774.72
#2013-04-25| 780.54
#2013-04-26| 779.31
#2013-04-29| 785.54
#2013-04-30| 794.59
#2013-05-01| 785.47
#2013-05-02| 792.77
#2013-05-03| 805.46
#2013-05-06| 808.39
#2013-05-07| 812.71
#2013-05-08| 817.22
#2013-05-09| 814.09
#2013-05-10| 818.05
#2013-05-13| 823.54
#2013-05-14| 835.40
#2013-05-15| 840.66
#2013-05-16| 835.71
#2013-05-17| 848.60
#2013-05-20| 851.59
#2013-05-21| 851.63
#2013-05-22| 843.22
#2013-05-23| 829.39
#2013-05-24| 831.61
#2013-05-27| 830.71
#2013-05-28| 840.16
#2013-05-29| 839.13
#2013-05-30| 845.12
#2013-05-31| 832.54
#2013-06-03| 831.41
#2013-06-04| 832.84
#2013-06-05| 815.59
#2013-06-06| 821.03
#2013-06-07| 835.20
#2013-06-10| 840.61
#2013-06-11| 829.34
#2013-06-12| 822.56
#2013-06-13| 831.00
#2013-06-14| 823.58
#2013-06-17| 833.70
#2013-06-18| 839.31
#2013-06-19| 833.24
#2013-06-20| 807.36
#2013-06-21| 803.80
#2013-06-24| 790.59
#2013-06-25| 800.20
#2013-06-26| 805.79
#2013-06-27| 813.95
#2013-06-28| 811.78
#2013-07-01| 821.00
#2013-07-02| 819.90
#2013-07-03| 819.51
#2013-07-04| 822.28
#2013-07-05| 832.42
#2013-07-08| 833.18
#2013-07-09| 841.86
#2013-07-10| 839.81
#2013-07-11| 851.52
#2013-07-12| 855.62
#2013-07-15| 858.56
#2013-07-16| 855.34
#2013-07-17| 855.80
#2013-07-18| 860.95
#2013-07-19| 862.10
#2013-07-22| 869.81
#2013-07-23| 869.81
#2013-07-24| 865.89
#2013-07-25| 869.52
#2013-07-26| 865.40
#2013-07-29| 857.99
#2013-07-30| 861.17
#2013-07-31| 855.48
#2013-08-01| 870.48
#2013-08-02| 876.48
#2013-08-05| 875.77
#2013-08-06| 873.02
#2013-08-07| 863.88
#2013-08-08| 866.94
#2013-08-09| 863.66
#2013-08-12| 857.71
#2013-08-13| 862.08
#2013-08-14| 861.71
#2013-08-15| 847.57
#2013-08-16| 848.78
#2013-08-19| 843.10
#2013-08-20| 845.04
#2013-08-21| 839.86
#2013-08-22| 846.20
#2013-08-23| 849.27
#2013-08-26| 844.38
#2013-08-27| 826.52
#2013-08-28| 825.01
#2013-08-29| 827.74
#2013-08-30| 823.07
#2013-09-02| 827.21
#2013-09-03| 837.50
#2013-09-04| 844.38
#2013-09-05| 846.30
#2013-09-06| 847.87
#2013-09-09| 856.82
#2013-09-10| 872.51
#2013-09-11| 874.94
#2013-09-12| 873.05
#2013-09-13| 875.05
#2013-09-16| 885.12
#2013-09-17| 890.80
#2013-09-18| 896.50
#2013-09-19| 902.42
#2013-09-20| 899.55
#2013-09-23| 890.42
#2013-09-24| 887.83
#2013-09-25| 885.49
#2013-09-26| 888.40
#2013-09-27| 886.22
#2013-09-30| 879.09
#2013-10-01| 886.02
#2013-10-02| 881.14
#2013-10-03| 875.77
#2013-10-04| 880.67
#2013-10-07| 869.17
#2013-10-08| 859.34
#2013-10-09| 862.92
#2013-10-10| 884.64
#2013-10-11| 893.71
#2013-10-14| 898.16
#2013-10-15| 894.47
#2013-10-16| 905.17
#2013-10-17| 918.00
#2013-10-18| 924.76
#2013-10-21| 926.01
#2013-10-22| 927.87
#2013-10-23| 922.44
#2013-10-24| 929.55
#2013-10-25| 931.73
#2013-10-28| 931.43
#2013-10-29| 934.87
#2013-10-30| 931.72
#2013-10-31| 920.39
#2013-11-01| 924.25
#2013-11-04| 924.69
#2013-11-05| 923.32
#2013-11-06| 928.57
#2013-11-07| 915.98
#2013-11-08| 926.47
#2013-11-11| 930.70
#2013-11-12| 926.01
#2013-11-13| 929.26
#2013-11-14| 935.97
#2013-11-15| 943.95
#2013-11-18| 945.28
#2013-11-19| 943.25
#2013-11-20| 942.66
#2013-11-21| 950.79
#2013-11-22| 956.54
#2013-11-25| 957.85
#2013-11-26| 957.15
#2013-11-27| 959.89
#2013-11-28| 961.67
#2013-11-29| 960.46
#2013-12-02| 959.65
#2013-12-03| 951.53
#2013-12-04| 948.11
#2013-12-05| 942.27
#2013-12-06| 952.57
#2013-12-09| 955.57
#2013-12-10| 954.32
#2013-12-11| 949.38
#2013-12-12| 944.40
#2013-12-13| 949.67
#2013-12-16| 957.07
#2013-12-17| 955.89
#2013-12-18| 972.69
#2013-12-19| 972.45
#2013-12-20| 980.35
#2013-12-23| 986.95
#2013-12-24| 987.62
#2013-12-25| 987.99
#2013-12-26| 993.27
#2013-12-27| 995.15
#2013-12-30| 996.33
#2013-12-31|1002.55
#2014-01-01|1002.58
#2014-01-02| 996.76
#2014-01-03|1000.62
#2014-01-06| 998.18
#2014-01-07| 998.73
#2014-01-08|1000.60
#2014-01-09| 999.80
#2014-01-10|1000.00
#2014-01-13| 985.87
#2014-01-14| 989.61
#2014-01-15| 995.57
#2014-01-16| 992.00
#2014-01-17| 994.16
#2014-01-20| 993.11
#2014-01-21| 991.52
#2014-01-22| 997.29
#2014-01-23| 982.05
#2014-01-24| 957.84
#2014-01-27| 942.84
#2014-01-28| 954.36
#2014-01-29| 946.91
#2014-01-30| 955.08
#2014-01-31| 941.04
#2014-02-03| 917.85
#2014-02-04| 922.49
#2014-02-05| 921.51
#2014-02-06| 936.00
#2014-02-07| 949.70
#2014-02-10| 951.72
#2014-02-11| 960.23
#2014-02-12| 964.25
#2014-02-13| 965.52
#2014-02-14| 964.76
#2014-02-17| 966.80
#2014-02-18| 971.31
#2014-02-19| 962.24
#2014-02-20| 959.68
#2014-02-21| 962.35
#2014-02-24| 971.39
#2014-02-25| 967.08
#2014-02-26| 963.18
#2014-02-27| 968.33
#2014-02-28| 973.27
#2014-03-03| 960.13
#2014-03-04| 978.59
#2014-03-05| 981.37
#2014-03-06| 988.82
#2014-03-07| 992.34
#2014-03-10| 989.72
#2014-03-11| 985.69
#2014-03-12| 982.28
#2014-03-13| 967.88
#2014-03-14| 961.78
#2014-03-17| 971.57
#2014-03-18| 976.68
#2014-03-19| 975.24
#2014-03-20| 979.95
#2014-03-21| 977.95
#2014-03-24| 976.94
#2014-03-25| 971.97
#2014-03-26| 966.89
#2014-03-27| 964.22
#2014-03-28| 966.84
#2014-03-31| 977.26
#2014-04-01| 982.63
#2014-04-02| 985.31
#2014-04-03| 981.95
#2014-04-04| 967.31
#2014-04-07| 948.31
#2014-04-08| 947.04
#2014-04-09| 958.74
#2014-04-10| 938.71
#2014-04-11| 924.59
#2014-04-14| 931.03
#2014-04-15| 933.43
#2014-04-16| 949.77
#2014-04-17| 953.41
#2014-04-18| 953.90
#2014-04-21| 954.12
#2014-04-22| 960.85
#2014-04-23| 959.50
#2014-04-24| 959.15
#2014-04-25| 944.39
#2014-04-28| 942.00
#2014-04-29| 949.80
#2014-04-30| 953.29
#2014-05-01| 958.80
#2014-05-02| 959.82
#2014-05-05| 959.69
#2014-05-06| 952.14
#2014-05-07| 957.67
#2014-05-08| 962.40
#2014-05-09| 962.68
#2014-05-12| 972.46
#2014-05-13| 972.02
#2014-05-14| 967.03
#2014-05-15| 953.90
#2014-05-16| 953.60
#2014-05-19| 957.41
#2014-05-20| 949.97
#2014-05-21| 959.81
#2014-05-22| 965.79
#2014-05-23| 969.51
#2014-05-26| 972.23
#2014-05-27| 980.30
#2014-05-28| 979.92
#2014-05-29| 982.73
#2014-05-30| 981.48
#2014-06-02| 983.03
#2014-06-03| 981.40
#2014-06-04| 985.15
#2014-06-05| 989.63
#2014-06-06|1001.18
#2014-06-09|1003.02
#2014-06-10|1001.94
#2014-06-11| 997.74
#2014-06-12| 995.63
#2014-06-13| 994.97
#2014-06-16| 992.11
#2014-06-17| 999.49
#2014-06-18|1005.08
#2014-06-19|1005.30
#2014-06-20|1006.35
#2014-06-23|1007.69
#2014-06-24| 997.99
#2014-06-25| 999.37
#2014-06-26| 999.41
#2014-06-27|1003.17
#2014-06-30|1008.69
#2014-07-01|1015.73
#2014-07-02|1017.83
#2014-07-03|1025.54
#2014-07-04|1025.55
#2014-07-07|1020.53
#2014-07-08|1009.55
#2014-07-09|1011.11
#2014-07-10|1001.63
#2014-07-11|1002.48
#2014-07-14|1010.78
#2014-07-15|1014.05
#2014-07-16|1017.11
#2014-07-17|1006.15
#2014-07-18|1013.46
#2014-07-21|1010.77
#2014-07-22|1019.79
#2014-07-23|1020.46
#2014-07-24|1022.70
#2014-07-25|1015.78
#2014-07-28|1016.15
#2014-07-29|1013.89
#2014-07-30|1015.85
#2014-07-31| 996.76
#2014-08-01| 989.37
#2014-08-04| 992.56
#2014-08-05| 983.50
#2014-08-06| 984.06
#2014-08-07| 977.54
#2014-08-08| 984.15
#2014-08-11| 989.81
#2014-08-12| 990.11
#2014-08-13| 995.60
#2014-08-14| 997.98
#2014-08-15| 993.97
#2014-08-18|1005.11
#2014-08-19|1006.99
#2014-08-20|1009.50
#2014-08-21|1016.02
#2014-08-22|1015.04
#2014-08-25|1022.59
#2014-08-26|1025.61
#2014-08-27|1024.78
#2014-08-28|1019.07
#2014-08-29|1021.77
#2014-09-01|1021.04
#2014-09-02|1025.00
#2014-09-03|1026.98
#2014-09-04|1026.07
#2014-09-05|1025.33
#2014-09-08|1023.79
#2014-09-09|1014.35
#2014-09-10|1018.77
#2014-09-11|1018.75
#2014-09-12|1019.71
#2014-09-15|1018.08
#2014-09-16|1021.65
#2014-09-17|1026.90
#2014-09-18|1036.38
#2014-09-19|1031.17
#2014-09-22|1022.03
#2014-09-23|1015.45
#2014-09-24|1020.28
#2014-09-25|1004.58
#2014-09-26|1010.50
#2014-09-29|1004.37
#2014-09-30|1002.25
#2014-10-01| 988.51
#2014-10-02| 988.04
#2014-10-03| 996.69
#2014-10-06| 998.79
#2014-10-07| 980.99
#2014-10-08| 993.41
#2014-10-09| 974.38
#2014-10-10| 960.05
#2014-10-13| 949.68
#2014-10-14| 951.09
#2014-10-15| 943.51
#2014-10-16| 942.61
#2014-10-17| 956.10
#2014-10-20| 962.36
#2014-10-21| 979.19
#2014-10-22| 969.54
#2014-10-23| 979.89
#2014-10-24| 987.69
#2014-10-27| 987.90
#2014-10-28|1000.46
#2014-10-29|1005.81
#2014-10-30|1021.75
#2014-10-31|1040.06
#2014-11-03|1038.12
#2014-11-04|1046.41
#2014-11-05|1053.44
#2014-11-06|1055.46
#2014-11-07|1058.45
#2014-11-10|1063.21
#2014-11-11|1061.11
#2014-11-12|1061.26
#2014-11-13|1060.60
#2014-11-14|1058.00
#2014-11-17|1053.01
#2014-11-18|1057.12
#2014-11-19|1053.27
#2014-11-20|1053.45
#2014-11-21|1059.13
#2014-11-24|1062.87
#2014-11-25|1067.03
#2014-11-26|1068.92
#2014-11-27|1067.54
#2014-11-28|1069.81
#2014-12-01|1063.71
#2014-12-02|1071.09
#2014-12-03|1076.55
#2014-12-04|1077.33
#2014-12-05|1086.39
#2014-12-08|1087.87
#2014-12-09|1084.71
#2014-12-10|1070.85
#2014-12-11|1070.76
#2014-12-12|1044.57
#2014-12-15|1037.56
#2014-12-16|1029.54
#2014-12-17|1048.20
#2014-12-18|1073.60
#2014-12-19|1076.62
#2014-12-22|1081.86
#2014-12-23|1086.12
#2014-12-24|1087.13
#2014-12-25|1086.86
#2014-12-26|1085.81
#2014-12-29|1086.32
#2014-12-30|1081.82
#2014-12-31|1073.73
#2015-01-01|1073.73
#2015-01-02|1072.80
#2015-01-05|1051.29
#2015-01-06|1034.17
#2015-01-07|1043.36
#2015-01-08|1057.92
#2015-01-09|1048.22
#2015-01-12|1039.66
#2015-01-13|1041.00
#2015-01-14|1023.62
#2015-01-15|1015.84
#2015-01-16|1020.59
#2015-01-19|1021.85
#2015-01-20|1024.30
#2015-01-21|1027.82
#2015-01-22|1040.25
#2015-01-23|1034.87
#2015-01-26|1037.04
#2015-01-27|1027.09
#2015-01-28|1011.68
#2015-01-29|1017.03
#2015-01-30|1011.44
#2015-02-02|1022.46
#2015-02-03|1038.70
#2015-02-04|1042.33
#2015-02-05|1055.98
#2015-02-06|1062.05
#2015-02-09|1058.72
#2015-02-10|1066.11
#2015-02-11|1066.56
#2015-02-12|1079.03
#2015-02-13|1078.82
#2015-02-16|1080.14
#2015-02-17|1084.46
#2015-02-18|1083.16
#2015-02-19|1085.66
#2015-02-20|1095.32
#2015-02-23|1095.32
#2015-02-24|1100.43
#2015-02-25|1103.64
#2015-02-26|1101.13
#2015-02-27|1094.97
#2015-03-02|1103.94
#2015-03-03|1096.51
#2015-03-04|1089.50
#2015-03-05|1093.19
#2015-03-06|1084.01
#2015-03-09|1086.76
#2015-03-10|1065.44
#2015-03-11|1068.00
#2015-03-12|1090.48
#2015-03-13|1081.65
#2015-03-16|1095.18
#2015-03-17|1092.12
#2015-03-18|1096.75
#2015-03-19|1093.27
#2015-03-20|1108.11
#2015-03-23|1106.55
#2015-03-24|1101.51
#2015-03-25|1085.74
#2015-03-26|1080.68
#2015-03-27|1079.59
#2015-03-30|1089.22
#2015-03-31|1083.15
#2015-04-01|1085.74
#2015-04-02|1091.47
#2015-04-03|1092.89
#2015-04-06|1094.36
#2015-04-07|1092.49
#2015-04-08|1102.49
#2015-04-09|1108.34
#2015-04-10|1110.73
#2015-04-13|1115.33
#2015-04-14|1117.84
#2015-04-15|1120.49
#2015-04-16|1123.33
#2015-04-17|1106.05
#2015-04-20|1108.93
#2015-04-21|1113.79
#2015-04-22|1128.56
#2015-04-23|1131.17
#2015-04-24|1129.25
#2015-04-27|1128.44
#2015-04-28|1133.35
#2015-04-29|1132.09
#2015-04-30|1123.21
#2015-05-01|1126.66
#2015-05-04|1131.19
#2015-05-05|1125.93
#2015-05-06|1121.64
#2015-05-07|1127.02
#2015-05-08|1145.27
#2015-05-11|1148.16
#2015-05-12|1141.29
#2015-05-13|1144.66
#2015-05-14|1152.87
#2015-05-15|1152.15
#2015-05-18|1155.92
#2015-05-19|1158.73
#2015-05-20|1155.97
#2015-05-21|1152.07
#2015-05-22|1152.40
#2015-05-25|1152.74
#2015-05-26|1142.54
#2015-05-27|1150.40
#2015-05-28|1151.24
#2015-05-29|1141.79
#2015-06-01|1142.47
#2015-06-02|1143.46
#2015-06-03|1149.43
#2015-06-04|1139.56
#2015-06-05|1137.83
#2015-06-08|1132.78
#2015-06-09|1133.01
#2015-06-10|1150.92
#2015-06-11|1154.31
#2015-06-12|1149.42
#2015-06-15|1140.55
#2015-06-16|1143.82
#2015-06-17|1141.76
#2015-06-18|1151.55
#2015-06-19|1145.73
#2015-06-22|1157.16
#2015-06-23|1161.00
#2015-06-24|1153.18
#2015-06-25|1148.61
#2015-06-26|1150.34
#2015-06-29|1119.90
#2015-06-30|1124.21
#2015-07-01|1134.63
#2015-07-02|1131.88
#2015-07-03|1130.98
#2015-07-06|1119.95
#2015-07-07|1114.55
#2015-07-08|1093.39
#2015-07-09|1105.21
#2015-07-10|1123.41
#2015-07-13|1135.50
#2015-07-14|1139.60
#2015-07-15|1139.77
#2015-07-16|1151.07
#2015-07-17|1152.37
#2015-07-20|1156.33
#2015-07-21|1153.47
#2015-07-22|1152.35
#2015-07-23|1142.07
#2015-07-24|1131.83
#2015-07-27|1115.93
#2015-07-28|1121.52
#2015-07-29|1131.24
#2015-07-30|1137.43
#2015-07-31|1134.98
#2015-08-03|1134.01
#2015-08-04|1135.92
#2015-08-05|1137.37
#2015-08-06|1129.00
#2015-08-07|1131.95
#2015-08-10|1144.89
#2015-08-11|1130.95
#2015-08-12|1121.96
#2015-08-13|1124.04
#2015-08-14|1129.50
#2015-08-17|1130.21
#2015-08-18|1128.08
#2015-08-19|1118.48
#2015-08-20|1097.77
#2015-08-21|1062.23
#2015-08-24|1018.02
#2015-08-25|1010.60
#2015-08-26|1040.74
#2015-08-27|1065.20
#2015-08-28|1066.57
#2015-08-31|1056.76
#2015-09-01|1023.36
#2015-09-02|1032.05
#2015-09-03|1039.75
#2015-09-04|1021.48
#2015-09-07|1021.72
#2015-09-08|1046.40
#2015-09-09|1043.36
#2015-09-10|1044.96
#2015-09-11|1048.40
#2015-09-14|1043.00
#2015-09-15|1051.66
#2015-09-16|1060.59
#2015-09-17|1055.57
#2015-09-18|1037.68
#2015-09-21|1044.19
#2015-09-22|1027.38
#2015-09-23|1027.12
#2015-09-24|1017.29
#2015-09-25|1028.19
#2015-09-28| 999.84
#2015-09-29| 996.40
#2015-09-30|1014.97
#2015-10-01|1021.45
#2015-10-02|1024.90
#2015-10-05|1047.89
#2015-10-06|1046.35
#2015-10-07|1058.24
#2015-10-08|1062.24
#2015-10-09|1060.39
#2015-10-12|1064.00
#2015-10-13|1054.85
#2015-10-14|1048.10
#2015-10-15|1069.49
#2015-10-16|1076.34
#2015-10-19|1073.25
#2015-10-20|1074.72
#2015-10-21|1064.42
#2015-10-22|1077.11
#2015-10-23|1094.14
#2015-10-26|1094.78
#2015-10-27|1087.03
#2015-10-28|1105.99
#2015-10-29|1101.87
#2015-10-30|1092.09
#2015-11-02|1095.02
#2015-11-03|1102.57
#2015-11-04|1102.67
#2015-11-05|1107.75
#2015-11-06|1115.85
#2015-11-09|1105.88
#2015-11-10|1107.05
#2015-11-11|1108.19
#2015-11-12|1092.44
#2015-11-13|1080.95
#2015-11-16|1089.35
#2015-11-17|1091.60
#2015-11-18|1105.16
#2015-11-19|1109.59
#2015-11-20|1109.64
#2015-11-23|1104.85
#2015-11-24|1099.71
#2015-11-25|1101.17
#2015-11-26|1102.81
#2015-11-27|1102.54
#2015-11-30|1101.36
#2015-12-01|1110.33
#2015-12-02|1102.49
#2015-12-03|1089.00
#2015-12-04|1107.47
#2015-12-07|1097.17
#2015-12-08|1083.64
#2015-12-09|1071.70
#2015-12-10|1071.40
#2015-12-11|1041.69
#2015-12-14|1038.03
#2015-12-15|1056.60
#2015-12-16|1071.93
#2015-12-17|1060.31
#2015-12-18|1039.34
#2015-12-21|1045.86
#2015-12-22|1053.11
#2015-12-23|1066.78
#2015-12-24|1067.71
#2015-12-25|1067.36
#2015-12-28|1066.53
#2015-12-29|1076.04
#2015-12-30|1068.59
#2015-12-31|1059.60
#2016-01-01|1059.60
#2016-01-04|1034.32
#2016-01-05|1031.60
#2016-01-06|1012.66
#2016-01-07| 985.52
#2016-01-08| 972.62
#2016-01-11| 974.84
#2016-01-12| 977.75
#2016-01-13| 956.76
#2016-01-14| 960.87
#2016-01-15| 935.73
#2016-01-18| 932.54
#2016-01-19| 933.19
#2016-01-20| 914.59
#2016-01-21| 913.29
#2016-01-22| 934.51
#2016-01-25| 919.66
#2016-01-26| 927.99
#2016-01-27| 926.03
#2016-01-28| 920.22
#2016-01-29| 953.19
#2016-02-01| 951.92
#2016-02-02| 927.54
#2016-02-03| 928.41
#2016-02-04| 936.03
#2016-02-05| 919.03
#2016-02-08| 888.27
#2016-02-09| 886.63
#2016-02-10| 887.58
#2016-02-11| 867.61
#2016-02-12| 889.44
#2016-02-15| 897.05
#2016-02-16| 911.91
#2016-02-17| 928.74
#2016-02-18| 926.29
#2016-02-19| 925.10
#2016-02-22| 938.17
#2016-02-23| 926.25
#2016-02-24| 920.50
#2016-02-25| 934.63
#2016-02-26| 940.52
#2016-02-29| 933.70
#2016-03-01| 959.36
#2016-03-02| 966.07
#2016-03-03| 975.08
#2016-03-04| 981.31
#2016-03-07| 976.72
#2016-03-08| 963.40
#2016-03-09| 962.44
#2016-03-10| 961.37
#2016-03-11| 985.01
#2016-03-14| 984.13
#2016-03-15| 978.17
#2016-03-16| 978.66
#2016-03-17| 998.37
#2016-03-18|1006.01
#2016-03-21|1004.85
#2016-03-22|1002.17
#2016-03-23| 997.52
#2016-03-24| 990.44
#2016-03-25| 991.23
#2016-03-28| 991.64
#2016-03-29| 999.14
#2016-03-30|1009.82
#2016-03-31|1010.89
#2016-04-01|1014.14
#2016-04-04|1007.91
#2016-04-05| 992.54
#2016-04-06| 999.41
#2016-04-07| 983.08
#2016-04-08| 987.17
#2016-04-11| 990.13
#2016-04-12|1001.58
#2016-04-13|1026.99
#2016-04-14|1033.48
#2016-04-15|1030.75
#2016-04-18|1034.63
#2016-04-19|1046.23
#2016-04-20|1058.94
#2016-04-21|1057.78
#2016-04-22|1059.79
#2016-04-25|1054.60
#2016-04-26|1060.81
#2016-04-27|1062.37
#2016-04-28|1047.74
#2016-04-29|1040.50
#2016-05-02|1047.31
#2016-05-03|1030.02
#2016-05-04|1022.41
#2016-05-05|1020.92
#2016-05-06|1021.46
#2016-05-09|1022.41
#2016-05-10|1038.56
#2016-05-11|1027.38
#2016-05-12|1026.94
#2016-05-13|1014.92
#2016-05-16|1022.15
#2016-05-17|1018.87
#2016-05-18|1032.60
#2016-05-19|1021.44
#2016-05-20|1031.03
#2016-05-23|1029.94
#2016-05-24|1049.87
#2016-05-25|1058.68
#2016-05-26|1054.44
#2016-05-27|1062.40
#2016-05-30|1062.41
#2016-05-31|1060.98
#2016-06-01|1060.14
#2016-06-02|1059.57
#2016-06-03|1050.90
#2016-06-06|1058.56
#2016-06-07|1057.24
#2016-06-08|1060.54
#2016-06-09|1050.68
#2016-06-10|1032.65
#2016-06-13|1017.04
#2016-06-14| 998.21
#2016-06-15| 998.65
#2016-06-16| 995.77
#2016-06-17| 997.98
#2016-06-20|1013.86
#2016-06-21|1016.09
#2016-06-22|1015.50
#2016-06-23|1038.55
#2016-06-24| 971.54
#2016-06-27| 929.46
#2016-06-28| 946.92
#2016-06-29| 972.38
#2016-06-30| 978.45
#2016-07-01| 978.51
#2016-07-04| 978.17
#2016-07-05| 962.63
#2016-07-06| 959.39
#2016-07-07| 966.95
#2016-07-08| 985.60
#2016-07-11| 995.56
#2016-07-12|1015.56
#2016-07-13|1017.92
#2016-07-14|1029.35
#2016-07-15|1030.30
#2016-07-18|1034.33
#2016-07-19|1033.27
#2016-07-20|1039.04
#2016-07-21|1035.63
#2016-07-22|1040.56
#2016-07-25|1038.62
#2016-07-26|1038.80
#2016-07-27|1042.81
#2016-07-28|1046.02
#2016-07-29|1049.20
#2016-08-01|1045.31
#2016-08-02|1037.74
#2016-08-03|1041.77
#2016-08-04|1046.48
#2016-08-05|1063.23
#2016-08-08|1065.73
#2016-08-09|1067.61
#2016-08-10|1062.87
#2016-08-11|1068.69
#2016-08-12|1067.41
#2016-08-15|1074.65
#2016-08-16|1070.75
#2016-08-17|1073.48
#2016-08-18|1074.70
#2016-08-19|1073.64
#2016-08-22|1075.12
#2016-08-23|1078.27
#2016-08-24|1073.75
#2016-08-25|1074.11
#2016-08-26|1077.32
#2016-08-29|1081.47
#2016-08-30|1087.82
#2016-08-31|1088.31
#2016-09-01|1089.97
#2016-09-02|1096.33
#2016-09-05|1097.83
#2016-09-06|1099.43
#2016-09-07|1102.39
#2016-09-08|1102.98
#2016-09-09|1086.33
#2016-09-12|1095.25
#2016-09-13|1080.07
#2016-09-14|1076.25
#2016-09-15|1086.58
#2016-09-16|1079.96
#2016-09-19|1085.27
#2016-09-20|1084.36
#2016-09-21|1096.47
#2016-09-22|1103.78
#2016-09-23|1092.49
#2016-09-26|1080.88
#2016-09-27|1085.75
#2016-09-28|1088.79
#2016-09-29|1080.06
#2016-09-30|1088.86
#2016-10-03|1089.35
#2016-10-04|1090.83
#2016-10-05|1100.68
#2016-10-06|1097.61
#2016-10-07|1093.44
#2016-10-10|1096.54
#2016-10-11|1080.75
#2016-10-12|1079.85
#2016-10-13|1070.38
#2016-10-14|1077.61
#2016-10-17|1071.90
#2016-10-18|1079.73
#2016-10-19|1088.65
#2016-10-20|1091.55
#2016-10-21|1092.88
#2016-10-24|1097.10
#2016-10-25|1092.36
#2016-10-26|1091.12
#2016-10-27|1089.57
#2016-10-28|1091.70
#2016-10-31|1091.75
#2016-11-01|1085.65
#2016-11-02|1075.43
#2016-11-03|1077.10
#2016-11-04|1073.75
#2016-11-07|1097.77
#2016-11-08|1096.33
#2016-11-09|1119.73
#2016-11-10|1139.11
#2016-11-11|1143.16
#2016-11-14|1148.19
#2016-11-15|1152.07
#2016-11-16|1146.17
#2016-11-17|1157.15
#2016-11-18|1155.48
#2016-11-21|1162.18
#2016-11-22|1159.60
#2016-11-23|1162.04
#2016-11-24|1163.79
#2016-11-25|1166.73
#2016-11-28|1154.62
#2016-11-29|1155.33
#2016-11-30|1157.61
#2016-12-01|1164.35
#2016-12-02|1160.47
#2016-12-05|1170.44
#2016-12-06|1176.09
#2016-12-07|1196.28
#2016-12-08|1207.08
#2016-12-09|1207.02
#2016-12-12|1196.28
#2016-12-13|1200.14
#2016-12-14|1196.33
#2016-12-15|1198.53
#2016-12-16|1189.46
#2016-12-19|1188.69
#2016-12-20|1197.53
#2016-12-21|1193.37
#2016-12-22|1187.38
#2016-12-23|1188.75
#2016-12-26|1188.22
#2016-12-27|1190.29
#2016-12-28|1181.19
#2016-12-29|1177.73
#2016-12-30|1178.70
#2017-01-02|1178.90
#2017-01-03|1190.84
#2017-01-04|1208.62
#2017-01-05|1207.63
#2017-01-06|1212.40
#2017-01-09|1204.31
#2017-01-10|1204.96
#2017-01-11|1208.45
#2017-01-12|1208.72
#2017-01-13|1211.62
#2017-01-16|1209.85
#2017-01-17|1196.64
#2017-01-18|1202.71
#2017-01-19|1194.88
#2017-01-20|1200.31
#2017-01-23|1197.31
#2017-01-24|1207.53
#2017-01-25|1216.93
#2017-01-26|1217.31
#2017-01-27|1214.11
#2017-01-30|1209.74
#2017-01-31|1203.29
#2017-02-01|1204.31
#2017-02-02|1199.03
#2017-02-03|1223.34
#2017-02-06|1221.10
#2017-02-07|1221.99
#2017-02-08|1217.69
#2017-02-09|1229.30
#2017-02-10|1233.15
#2017-02-13|1244.03
#2017-02-14|1251.19
#2017-02-15|1262.98
#2017-02-16|1260.31
#2017-02-17|1260.96
#2017-02-20|1261.54
#2017-02-21|1265.27
#2017-02-22|1264.24
#2017-02-23|1266.82
#2017-02-24|1260.08
#2017-02-27|1261.48
#2017-02-28|1254.78
#2017-03-01|1276.13
#2017-03-02|1264.04
#2017-03-03|1265.19
#2017-03-06|1261.72
#2017-03-07|1258.67
#2017-03-08|1257.74
#2017-03-09|1258.98
#2017-03-10|1263.59
#2017-03-13|1266.51
#2017-03-14|1262.79
#2017-03-15|1265.56
#2017-03-16|1276.05
#2017-03-17|1265.05
#2017-03-20|1257.66
#2017-03-21|1234.05
#2017-03-22|1229.05
#2017-03-23|1232.59
#2017-03-24|1232.58
#2017-03-27|1224.67
#2017-03-28|1238.98
#2017-03-29|1237.81
#2017-03-30|1247.54
#2017-03-31|1243.38
#2017-04-03|1239.22
#2017-04-04|1235.92
#2017-04-05|1232.10
#2017-04-06|1235.31
#2017-04-07|1234.50
#2017-04-10|1234.09
#2017-04-11|1233.52
#2017-04-12|1226.61
#2017-04-13|1219.20
#2017-04-14|1219.20
#2017-04-17|1235.10
#2017-04-18|1227.25
#2017-04-19|1227.66
#2017-04-20|1245.05
#2017-04-21|1239.71
#2017-04-24|1261.17
#2017-04-25|1267.84
#2017-04-26|1268.98
#2017-04-27|1264.84
#2017-04-28|1253.43
#2017-05-01|1256.53
#2017-05-02|1263.86
#2017-05-03|1262.25
#2017-05-04|1262.87
#2017-05-05|1263.04
#2017-05-08|1260.10
#2017-05-09|1258.57
#2017-05-10|1260.04
#2017-05-11|1256.68
#2017-05-12|1254.43
#2017-05-15|1266.40
#2017-05-16|1266.23
#2017-05-17|1236.76
#2017-05-18|1236.29
#2017-05-19|1246.28
#2017-05-22|1253.12
#2017-05-23|1258.56
#2017-05-24|1262.85
#2017-05-25|1269.54
#2017-05-26|1268.99
#2017-05-29|1268.73
#2017-05-30|1263.15
#2017-05-31|1262.68
#2017-06-01|1274.77
#2017-06-02|1281.31
#2017-06-05|1284.11
#2017-06-06|1279.04
#2017-06-07|1287.70
#2017-06-08|1292.45
#2017-06-09|1298.67
#2017-06-12|1294.83
#2017-06-13|1307.08
#2017-06-14|1311.91
#2017-06-15|1304.25
#2017-06-16|1307.60
#2017-06-19|1319.90
#2017-06-20|1312.00
#2017-06-21|1303.62
#2017-06-22|1301.70
#2017-06-23|1303.45
#2017-06-26|1308.03
#2017-06-27|1308.84
#2017-06-28|1324.39
#2017-06-29|1317.75
#2017-06-30|1314.87
#2017-07-03|1322.64
#2017-07-04|1322.09
#2017-07-05|1327.39
#2017-07-06|1316.84
#2017-07-07|1321.46
#2017-07-10|1325.90
#2017-07-11|1323.76
#2017-07-12|1331.35
#2017-07-13|1338.47
#2017-07-14|1342.07
#2017-07-17|1342.19
#2017-07-18|1341.90
#2017-07-19|1343.88
#2017-07-20|1346.67
#2017-07-21|1354.42
#2017-07-24|1353.76
#2017-07-25|1360.97
#2017-07-26|1362.94
#2017-07-27|1353.05
#2017-07-28|1350.70
#2017-07-31|1358.19
#2017-08-01|1369.19
#2017-08-02|1367.77
#2017-08-03|1362.22
#2017-08-04|1366.60
#2017-08-07|1369.47
#2017-08-08|1367.49
#2017-08-09|1365.62
#2017-08-10|1341.88
#2017-08-11|1338.91
#2017-08-14|1355.29
#2017-08-15|1358.65
#2017-08-16|1360.69
#2017-08-17|1342.84
#2017-08-18|1340.84
#2017-08-21|1340.34
#2017-08-22|1351.08
#2017-08-23|1347.07
#2017-08-24|1346.06
#2017-08-25|1350.39
#2017-08-28|1348.44
#2017-08-29|1343.68
#2017-08-30|1347.38
#2017-08-31|1351.68
#2017-09-01|1357.25
#2017-09-04|1355.39
#2017-09-05|1336.88
#2017-09-06|1336.91
#2017-09-07|1333.78
#2017-09-08|1336.84
#2017-09-11|1356.63
#2017-09-12|1367.87
#2017-09-13|1362.61
#2017-09-14|1362.39
#2017-09-15|1365.18
#2017-09-18|1372.91
#2017-09-19|1381.00
#2017-09-20|1385.27
#2017-09-21|1383.89
#2017-09-22|1389.16
#2017-09-25|1380.13
#2017-09-26|1377.11
#2017-09-27|1391.93
#2017-09-28|1398.16
#2017-09-29|1404.96
#2017-10-02|1411.99
#2017-10-03|1420.37
#2017-10-04|1419.50
#2017-10-05|1430.13
#2017-10-06|1428.88
#2017-10-09|1429.83
#2017-10-10|1435.16
#2017-10-11|1438.25
#2017-10-12|1436.96
#2017-10-13|1440.70
#2017-10-16|1444.14
#2017-10-17|1431.75
#2017-10-18|1440.15
#2017-10-19|1433.53
#2017-10-20|1443.18
#2017-10-23|1438.09
#2017-10-24|1441.35
#2017-10-25|1436.30
#2017-10-26|1445.91
#2017-10-27|1445.07
#2017-10-30|1439.93
#2017-10-31|1440.24
#2017-11-01|1443.05
#2017-11-02|1451.43
#2017-11-03|1450.11
#2017-11-06|1450.46
#2017-11-07|1442.17
#2017-11-08|1442.91
#2017-11-09|1437.07
#2017-11-10|1435.43
#2017-11-13|1433.92
#2017-11-14|1435.16
#2017-11-15|1429.43
#2017-11-16|1439.61
#2017-11-17|1439.69
#2017-11-20|1445.41
#2017-11-21|1457.41
#2017-11-22|1454.23
#2017-11-23|1454.56
#2017-11-24|1457.97
#2017-11-27|1455.51
#2017-11-28|1474.66
#2017-11-29|1477.55
#2017-11-30|1493.08
#2017-12-01|1490.41
#2017-12-04|1492.97
#2017-12-05|1490.06
#2017-12-06|1487.03
#2017-12-07|1497.25
#2017-12-08|1506.65
#2017-12-11|1507.80
#2017-12-12|1518.71
#2017-12-13|1509.80
#2017-12-14|1502.93
#2017-12-15|1511.47
#2017-12-18|1523.93
#2017-12-19|1515.40
#2017-12-20|1511.44
#2017-12-21|1518.51
#2017-12-22|1517.64
#2017-12-25|1517.40
#2017-12-26|1515.86
#2017-12-27|1519.13
#2017-12-28|1525.04
#2017-12-29|1521.43
#2018-01-01|1521.43
#2018-01-02|1522.11
#2018-01-03|1530.31
#2018-01-04|1549.76
#2018-01-05|1563.30
#2018-01-08|1566.58
#2018-01-09|1575.77
#2018-01-10|1582.81
#2018-01-11|1590.44
#2018-01-12|1604.14
#2018-01-15|1607.06
#2018-01-16|1602.88
#2018-01-17|1613.74
#2018-01-18|1611.53
#2018-01-19|1623.30
#2018-01-22|1635.09
#2018-01-23|1639.05
#2018-01-24|1646.28
#2018-01-25|1641.59
#2018-01-26|1653.13
#2018-01-29|1641.95
#2018-01-30|1623.71
#2018-01-31|1625.53
#2018-02-01|1644.07
#2018-02-02|1605.05
#2018-02-05|1547.26
#2018-02-06|1563.62
#2018-02-07|1564.66
#2018-02-08|1503.24
#2018-02-09|1516.31
#2018-02-12|1540.33
#2018-02-13|1545.81
#2018-02-14|1574.53
#2018-02-15|1589.48
#2018-02-16|1593.21
#2018-02-19|1594.16
#2018-02-20|1591.46
#2018-02-21|1586.40
#2018-02-22|1579.72
#2018-02-23|1602.24
#2018-02-26|1623.32
#2018-02-27|1611.60
#2018-02-28|1595.35
#2018-03-01|1569.06
#2018-03-02|1573.14
#2018-03-05|1590.64
#2018-03-06|1599.50
#2018-03-07|1602.40
#2018-03-08|1608.99
#2018-03-09|1639.34
#2018-03-12|1639.95
#2018-03-13|1623.87
#2018-03-14|1609.42
#2018-03-15|1610.96
#2018-03-16|1618.86
#2018-03-19|1603.28
#2018-03-20|1612.26
#2018-03-21|1608.54
#2018-03-22|1563.58
#2018-03-23|1526.42
#2018-03-26|1562.78
#2018-03-27|1540.74
#2018-03-28|1533.46
#2018-03-29|1555.91
#2018-03-30|1556.11
#2018-04-02|1528.80
#2018-04-03|1541.28
#2018-04-04|1547.42
#2018-04-05|1561.77
#2018-04-06|1528.93
#2018-04-09|1535.74
#2018-04-10|1560.30
#2018-04-11|1546.55
#2018-04-12|1564.11
#2018-04-13|1555.58
#2018-04-16|1564.55
#2018-04-17|1573.69
#2018-04-18|1576.89
#2018-04-19|1591.02
#2018-04-20|1584.89
#2018-04-23|1579.63
#2018-04-24|1565.80
#2018-04-25|1555.72
#2018-04-26|1574.04
#2018-04-27|1569.31
#2018-04-30|1567.93
#2018-05-01|1566.03
#2018-05-02|1565.68
#2018-05-03|1560.26
#2018-05-04|1574.72
#2018-05-07|1584.85
#2018-05-08|1591.99
#2018-05-09|1607.76
#2018-05-10|1618.26
#2018-05-11|1624.43
#2018-05-14|1623.05
#2018-05-15|1617.26
#2018-05-16|1620.17
#2018-05-17|1620.97
#2018-05-18|1616.42
#2018-05-21|1626.23
#2018-05-22|1629.01
#2018-05-23|1623.00
#2018-05-24|1617.49
#2018-05-25|1610.82
#2018-05-28|1610.38
#2018-05-29|1573.88
#2018-05-30|1589.07
#2018-05-31|1581.17
#2018-06-01|1597.48
#2018-06-04|1612.74
#2018-06-05|1610.37
#2018-06-06|1639.49
#2018-06-07|1634.88
#2018-06-08|1635.52
#2018-06-11|1634.00
#2018-06-12|1634.66
#2018-06-13|1629.63
#2018-06-14|1626.82
#2018-06-15|1623.06
#2018-06-18|1620.81
#2018-06-19|1607.52
#2018-06-20|1611.96
#2018-06-21|1605.41
#2018-06-22|1605.62
#2018-06-25|1576.84
#2018-06-26|1576.64
#2018-06-27|1557.44
#2018-06-28|1564.62
#2018-06-29|1564.70
#2018-07-02|1566.07
#2018-07-03|1555.18
#2018-07-04|1554.40
#2018-07-05|1560.59
#2018-07-06|1570.20
#2018-07-09|1596.19
#2018-07-10|1595.64
#2018-07-11|1591.93
#2018-07-12|1600.19
#2018-07-13|1595.57
#2018-07-16|1599.42
#2018-07-17|1608.94
#2018-07-18|1628.30
#2018-07-19|1609.46
#2018-07-20|1611.18
#2018-07-23|1619.33
#2018-07-24|1626.42
#2018-07-25|1636.30
#2018-07-26|1623.27
#2018-07-27|1611.73
#2018-07-30|1592.85
#2018-07-31|1588.33
#2018-08-01|1586.35
#2018-08-02|1581.40
#2018-08-03|1586.88
#2018-08-06|1588.74
#2018-08-07|1599.54
#2018-08-08|1601.06
#2018-08-09|1600.26
#2018-08-10|1583.86
#2018-08-13|1574.66
#2018-08-14|1586.31
#2018-08-15|1572.78
#2018-08-16|1588.88
#2018-08-17|1593.43
#2018-08-20|1600.32
#2018-08-21|1599.72
#2018-08-22|1606.96
#2018-08-23|1601.42
#2018-08-24|1613.21
#2018-08-27|1633.13
#2018-08-28|1635.57
#2018-08-29|1641.30
#2018-08-30|1633.88
#2018-08-31|1633.99
#2018-09-03|1633.39
#2018-09-04|1637.72
#2018-09-05|1662.43
#2018-09-06|1612.14
#2018-09-07|1606.68
#2018-09-10|1611.83
#2018-09-11|1617.69
#2018-09-12|1615.39
#2018-09-13|1621.00
#2018-09-14|1633.55
#2018-09-17|1621.64
#2018-09-18|1633.01
#2018-09-19|1644.89
#2018-09-20|1660.92
#2018-09-21|1663.32
#2018-09-24|1650.70
#2018-09-25|1648.24
#2018-09-26|1636.61
#2018-09-27|1633.46
#2018-09-28|1619.90
#2018-10-01|1626.74
#2018-10-02|1620.32
#2018-10-03|1625.63
#2018-10-04|1615.35
#2018-10-05|1604.30
#2018-10-08|1590.38
#2018-10-09|1585.75
#2018-10-10|1532.64
#2018-10-11|1497.75
#2018-10-12|1522.52
#2018-10-15|1509.52
#2018-10-16|1541.51
#2018-10-17|1548.44
#2018-10-18|1524.29
#2018-10-19|1529.88
#2018-10-22|1516.80
#2018-10-23|1498.34
#2018-10-24|1461.13
#2018-10-25|1484.97
#2018-10-26|1459.86
#2018-10-29|1453.14
#2018-10-30|1467.97
#2018-10-31|1502.91
#2018-11-01|1517.97
#2018-11-02|1515.60
#2018-11-05|1518.12
#2018-11-06|1525.03
#2018-11-07|1553.64
#2018-11-08|1559.05
#2018-11-09|1541.80
#2018-11-12|1507.13
#2018-11-13|1510.33
#2018-11-14|1501.72
#2018-11-15|1515.27
#2018-11-16|1514.13
#2018-11-19|1488.86
#2018-11-20|1463.29
#2018-11-21|1472.81
#2018-11-22|1473.71
#2018-11-23|1463.70
#2018-11-26|1496.60
#2018-11-27|1496.49
#2018-11-28|1526.46
#2018-11-29|1511.35
#2018-11-30|1521.01
#2018-12-03|1542.97
#2018-12-04|1485.42
#2018-12-05|1480.01
#2018-12-06|1472.14
#2018-12-07|1446.58
#2018-12-10|1438.84
#2018-12-11|1431.25
#2018-12-12|1448.26
#2018-12-13|1441.04
#2018-12-14|1422.21
#2018-12-17|1398.93
#2018-12-18|1395.76
#2018-12-19|1378.61
#2018-12-20|1357.24
#2018-12-21|1325.99
#2018-12-24|1305.76
#2018-12-25|1303.67
#2018-12-26|1358.21
#2018-12-27|1374.54
#2018-12-28|1373.88
#2018-12-31|1386.18
#2019-01-01|1386.18
#2019-01-02|1390.85
#2019-01-03|1361.97
#2019-01-04|1411.71
#2019-01-07|1422.05
#2019-01-08|1427.77
#2019-01-09|1441.12
#2019-01-10|1444.37
#2019-01-11|1444.20
#2019-01-14|1443.66
#2019-01-15|1454.87
#2019-01-16|1479.09
#2019-01-17|1482.87
#2019-01-18|1504.09
#2019-01-21|1504.56
#2019-01-22|1490.49
#2019-01-23|1486.14
#2019-01-24|1491.98
#2019-01-25|1505.54
#2019-01-28|1495.49
#2019-01-29|1488.62
#2019-01-30|1498.55
#2019-01-31|1507.08
#2019-02-01|1521.64
#2019-02-04|1527.28
#2019-02-05|1531.86
#2019-02-06|1527.67
#2019-02-07|1516.11
#2019-02-08|1509.33
#2019-02-11|1511.14
#2019-02-12|1532.11
#2019-02-13|1541.99
#2019-02-14|1531.05
#2019-02-15|1550.08
#2019-02-18|1553.25
#2019-02-19|1553.82
#2019-02-20|1558.46
#2019-02-21|1551.73
#2019-02-22|1563.16
#2019-02-25|1565.38
#2019-02-26|1568.36
#2019-02-27|1571.76
#2019-02-28|1574.12
#2019-03-01|1587.81
#2019-03-04|1577.00
#2019-03-05|1571.80
#2019-03-06|1564.02
#2019-03-07|1544.14
#2019-03-08|1539.22
#2019-03-11|1557.45
#2019-03-12|1566.61
#2019-03-13|1577.25
#2019-03-14|1583.57
#2019-03-15|1597.83
#2019-03-18|1606.85
#2019-03-19|1603.11
#2019-03-20|1582.76
#2019-03-21|1593.12
#2019-03-22|1560.60
#2019-03-25|1554.26
#2019-03-26|1571.76
#2019-03-27|1566.17
#2019-03-28|1574.90
#2019-03-29|1585.62
#2019-04-01|1613.23
#2019-04-02|1615.97
#2019-04-03|1626.93
#2019-04-04|1626.04
#2019-04-05|1628.39
#2019-04-08|1630.77
#2019-04-09|1620.60
#2019-04-10|1626.72
#2019-04-11|1627.02
#2019-04-12|1648.45
#2019-04-15|1646.96
#2019-04-16|1660.99
#2019-04-17|1661.83
#2019-04-18|1660.48
#2019-04-19|1660.23
#2019-04-22|1657.74
#2019-04-23|1665.72
#2019-04-24|1664.11
#2019-04-25|1665.49
#2019-04-26|1679.91
#2019-04-29|1686.30
#2019-04-30|1693.18
#2019-05-01|1680.70
#2019-05-02|1675.11
#2019-05-03|1686.96
#2019-05-06|1682.09
#2019-05-07|1658.26
#2019-05-08|1655.18
#2019-05-09|1647.58
#2019-05-10|1658.80
#2019-05-13|1618.02
#2019-05-14|1635.70
#2019-05-15|1639.92
#2019-05-16|1658.58
#2019-05-17|1648.03
#2019-05-20|1648.57
#2019-05-21|1658.90
#2019-05-22|1655.81
#2019-05-23|1629.79
#2019-05-24|1641.55
#2019-05-27|1642.38
#2019-05-28|1636.92
#2019-05-29|1631.25
#2019-05-30|1629.83
#2019-05-31|1608.37
#2019-06-03|1596.84
#2019-06-04|1633.86
#2019-06-05|1653.81
#2019-06-06|1662.64
#2019-06-07|1681.25
#2019-06-10|1690.76
#2019-06-11|1687.67
#2019-06-12|1682.03
#2019-06-13|1676.42
#2019-06-14|1672.61
#2019-06-17|1664.73
#2019-06-18|1677.12
#2019-06-19|1686.01
#2019-06-20|1708.09
#2019-06-21|1704.31
#2019-06-24|1700.59
#2019-06-25|1686.58
#2019-06-26|1685.24
#2019-06-27|1694.17
#2019-06-28|1709.30
#2019-07-01|1722.93
#2019-07-02|1730.63
#2019-07-03|1746.05
#2019-07-04|1747.33
#2019-07-05|1746.00
#2019-07-08|1731.63
#2019-07-09|1737.79
#2019-07-10|1740.76
#2019-07-11|1753.94
#2019-07-12|1761.84
#2019-07-15|1758.06
#2019-07-16|1754.57
#2019-07-17|1746.24
#2019-07-18|1756.84
#2019-07-19|1753.66
#2019-07-22|1758.64
#2019-07-23|1770.80
#2019-07-24|1784.14
#2019-07-25|1773.43
#2019-07-26|1784.26
#2019-07-29|1776.88
#2019-07-30|1764.11
#2019-07-31|1749.81
#2019-08-01|1744.51
#2019-08-02|1726.73
#2019-08-05|1666.74
#2019-08-06|1689.17
#2019-08-07|1693.71
#2019-08-08|1724.72
#2019-08-09|1717.68
#2019-08-12|1689.36
#2019-08-13|1706.08
#2019-08-14|1660.39
#2019-08-15|1669.68
#2019-08-16|1693.44
#2019-08-19|1713.16
#2019-08-20|1702.53
#2019-08-21|1717.86
#2019-08-22|1716.45
#2019-08-23|1679.72
#2019-08-26|1691.26
#2019-08-27|1691.35
#2019-08-28|1700.20
#2019-08-29|1718.13
#2019-08-30|1723.80
#2019-09-02|1723.71
#2019-09-03|1711.38
#2019-09-04|1733.16
#2019-09-05|1764.50
#2019-09-06|1770.36
#2019-09-09|1764.49
#2019-09-10|1742.15
#2019-09-11|1747.52
#2019-09-12|1763.18
#2019-09-13|1770.20
#2019-09-16|1758.97
#2019-09-17|1768.24
#2019-09-18|1765.31
#2019-09-19|1765.76
#2019-09-20|1750.62
#2019-09-23|1753.38
#2019-09-24|1741.72
#2019-09-25|1747.67
#2019-09-26|1748.81
#2019-09-27|1734.77
#2019-09-30|1729.25
#2019-10-01|1705.20
#2019-10-02|1665.82
#2019-10-03|1673.72
#2019-10-04|1698.99
#2019-10-07|1692.97
#2019-10-08|1668.95
#2019-10-09|1688.56
#2019-10-10|1701.09
#2019-10-11|1726.18
#2019-10-14|1726.06
#2019-10-15|1743.98
#2019-10-16|1738.67
#2019-10-17|1744.93
#2019-10-18|1738.12
#2019-10-21|1753.26
#2019-10-22|1728.97
#2019-10-23|1733.55
#2019-10-24|1750.60
#2019-10-25|1757.80
#2019-10-28|1776.52
#2019-10-29|1774.90
#2019-10-30|1781.52
#2019-10-31|1778.01
#2019-11-01|1797.48
#2019-11-04|1800.49
#2019-11-05|1789.13
#2019-11-06|1793.91
#2019-11-07|1805.15
#2019-11-08|1807.64
#2019-11-11|1808.63
#2019-11-12|1813.09
#2019-11-13|1809.94
#2019-11-14|1815.77
#2019-11-15|1823.39
#2019-11-18|1823.84
#2019-11-19|1838.79
#2019-11-20|1832.71
#2019-11-21|1826.82
#2019-11-22|1830.25
#2019-11-25|1851.14
#2019-11-26|1854.40
#2019-11-27|1863.16
#2019-11-28|1863.22
#2019-11-29|1860.18
#2019-12-02|1841.68
#2019-12-03|1830.27
#2019-12-04|1838.71
#2019-12-05|1850.04
#2019-12-06|1864.25
#2019-12-09|1861.57
#2019-12-10|1858.54
#2019-12-11|1860.76
#2019-12-12|1875.74
#2019-12-13|1884.46
#2019-12-16|1893.91
#2019-12-17|1894.99
#2019-12-18|1887.30
#2019-12-19|1895.33
#2019-12-20|1898.84
#2019-12-23|1892.06
#2019-12-24|1893.62
#2019-12-25|1893.21
#2019-12-26|1901.36
#2019-12-27|1906.21
#2019-12-30|1894.63
#2019-12-31|1896.53
#2020-01-01|1896.53
#2020-01-02|1918.78
#2020-01-03|1905.28
#2020-01-06|1904.43
#2020-01-07|1903.92
#2020-01-08|1919.51
#2020-01-09|1940.51
#2020-01-10|1938.68
#2020-01-13|1955.34
#2020-01-14|1949.70
#2020-01-15|1963.47
#2020-01-16|1985.64
#2020-01-17|1998.93
#2020-01-20|1999.37
#2020-01-21|1994.46
#2020-01-22|2008.29
#2020-01-23|2002.74
#2020-01-24|1987.31
#2020-01-27|1953.92
#2020-01-28|1970.97
#2020-01-29|1975.83
#2020-01-30|1994.69
#2020-01-31|1953.07
#2020-02-03|1966.36
#2020-02-04|1992.04
#2020-02-05|2003.49
#2020-02-06|2007.19
#2020-02-07|1997.11
#2020-02-10|2007.15
#2020-02-11|2012.14
#2020-02-12|2024.10
#2020-02-13|2025.70
#2020-02-14|2039.97
#2020-02-17|2040.63
#2020-02-18|2035.58
#2020-02-19|2049.21
#2020-02-20|2040.28
#2020-02-21|2013.74
#2020-02-24|1942.83
#2020-02-25|1867.84
#2020-02-26|1858.34
#2020-02-27|1792.43
#2020-02-28|1763.54
#2020-03-02|1839.47
#2020-03-03|1796.68
#2020-03-04|1851.30
#2020-03-05|1793.67
#2020-03-06|1748.06
#2020-03-09|1601.48
#2020-03-10|1675.60
#2020-03-11|1593.63
#2020-03-12|1426.01
#2020-03-13|1566.62
#2020-03-16|1372.82
#2020-03-17|1412.97
#2020-03-18|1299.03
#2020-03-19|1323.72
#2020-03-20|1274.81
#2020-03-23|1197.28
#2020-03-24|1360.09
#2020-03-25|1436.22
#2020-03-26|1513.78
#2020-03-27|1461.23
#2020-03-30|1490.17
#2020-03-31|1453.04
#2020-04-01|1380.40
#2020-04-02|1407.12
#2020-04-03|1386.91
#2020-04-06|1508.52
#2020-04-07|1513.65
#2020-04-08|1567.13
#2020-04-09|1604.75
#2020-04-10|1605.31
#2020-04-13|1559.31
#2020-04-14|1588.09
#2020-04-15|1527.67
#2020-04-16|1515.30
#2020-04-17|1575.38
#2020-04-20|1547.52
#2020-04-21|1500.62
#2020-04-22|1535.64
#2020-04-23|1536.36
#2020-04-24|1546.78
#2020-04-27|1597.41
#2020-04-28|1611.26
#2020-04-29|1678.37
#2020-04-30|1640.21
#2020-05-01|1598.79
#2020-05-04|1591.19
#2020-05-05|1613.85
#2020-05-06|1598.88
#2020-05-07|1634.85
#2020-05-08|1663.40
#2020-05-11|1655.81
#2020-05-12|1619.42
#2020-05-13|1587.70
#2020-05-14|1610.01
#2020-05-15|1614.36
#2020-05-18|1680.07
#2020-05-19|1666.82
#2020-05-20|1698.62
#2020-05-21|1681.99
#2020-05-22|1680.71
#2020-05-25|1689.38
#2020-05-26|1741.42
#2020-05-27|1765.67
#2020-05-28|1765.91
#2020-05-29|1760.23
#2020-06-01|1779.54
#2020-06-02|1802.51
#2020-06-03|1845.55
#2020-06-04|1843.97
#2020-06-05|1892.42
#2020-06-08|1903.06
#2020-06-09|1887.92
#2020-06-10|1869.58
#2020-06-11|1753.85
#2020-06-12|1783.67
#2020-06-15|1790.27
#2020-06-16|1823.07
#2020-06-17|1819.96
#2020-06-18|1817.07
#2020-06-19|1807.13
#2020-06-22|1815.51
#2020-06-23|1830.40
#2020-06-24|1767.07
#2020-06-25|1797.41
#2020-06-26|1747.16
#2020-06-29|1761.40
#2020-06-30|1787.64
#2020-07-01|1791.90
#2020-07-02|1803.58
#2020-07-03|1802.95
#2020-07-06|1834.46
#2020-07-07|1804.82
#2020-07-08|1825.14
#2020-07-09|1798.97
#2020-07-10|1816.48
#2020-07-13|1809.98
#2020-07-14|1828.89
#2020-07-15|1862.82
#2020-07-16|1843.43
#2020-07-17|1850.88
#2020-07-20|1863.76
#2020-07-21|1877.59
#2020-07-22|1883.21
#2020-07-23|1874.05
#2020-07-24|1855.91
#2020-07-27|1864.38
#2020-07-28|1850.86
#2020-07-29|1873.44
#2020-07-30|1846.08
#2020-07-31|1837.73
#2020-08-03|1848.16
#2020-08-04|1849.65
#2020-08-05|1885.61
#2020-08-06|1890.38
#2020-08-07|1897.42
#2020-08-10|1893.00
#2020-08-11|1910.33
#2020-08-12|1918.18
#2020-08-13|1912.25
#2020-08-14|1911.54
#2020-08-17|1918.26
#2020-08-18|1915.31
#2020-08-19|1922.19
#2020-08-20|1916.20
#2020-08-21|1915.06
#2020-08-24|1943.95
#2020-08-25|1947.04
#2020-08-26|1960.31
#2020-08-27|1973.85
#2020-08-28|1994.70
#2020-08-31|1975.51
#2020-09-01|1978.20
#2020-09-02|2001.96
#2020-09-03|1949.47
#2020-09-04|1923.19
#2020-09-07|1927.04
#2020-09-08|1885.29
#2020-09-09|1912.84
#2020-09-10|1887.22
#2020-09-11|1890.18
#2020-09-14|1917.03
#2020-09-15|1914.71
#2020-09-16|1929.27
#2020-09-17|1912.07
#2020-09-18|1906.03
#2020-09-21|1861.39
#2020-09-22|1852.04
#2020-09-23|1828.80
#2020-09-24|1822.20
#2020-09-25|1841.24
#2020-09-28|1886.95
#2020-09-29|1874.88
#2020-09-30|1886.38
#2020-10-01|1898.13
#2020-10-02|1905.67
#2020-10-05|1932.37
#2020-10-06|1921.25
#2020-10-07|1940.14
#2020-10-08|1968.50
#2020-10-09|1970.34
#2020-10-12|1988.32
#2020-10-13|1974.24
#2020-10-14|1968.69
#2020-10-15|1968.44
#2020-10-16|1976.18
#2020-10-19|1959.32
#2020-10-20|1966.75
#2020-10-21|1953.37
#2020-10-22|1969.23
#2020-10-23|1975.83
#2020-10-26|1935.23
#2020-10-27|1910.21
#2020-10-28|1857.75
#2020-10-29|1861.77
#2020-10-30|1855.59
#2020-11-02|1885.25
#2020-11-03|1938.69
#2020-11-04|1951.94
#2020-11-05|2003.22
#2020-11-06|1992.27
#2020-11-09|2084.86
#2020-11-10|2088.60
#2020-11-11|2091.68
#2020-11-12|2064.39
#2020-11-13|2085.84
#2020-11-16|2124.02
#2020-11-17|2124.56
#2020-11-18|2118.12
#2020-11-19|2118.46
#2020-11-20|2111.31
#2020-11-23|2138.10
#2020-11-24|2195.66
#2020-11-25|2191.63
#2020-11-26|2188.87
#2020-11-27|2195.03
#2020-11-30|2167.85
#2020-12-01|2192.98
#2020-12-02|2213.29
#2020-12-03|2219.02
#2020-12-04|2238.59
#2020-12-07|2229.89
#2020-12-08|2229.33
#2020-12-09|2218.30
#2020-12-10|2211.95
#2020-12-11|2196.89
#2020-12-14|2184.21
#2020-12-15|2215.70
#2020-12-16|2224.09
#2020-12-17|2236.71
#2020-12-18|2226.33
#2020-12-21|2237.49
#2020-12-22|2223.89
#2020-12-23|2252.91
#2020-12-24|2256.77
#2020-12-25|2257.12
#2020-12-28|2268.74
#2020-12-29|2271.99
#2020-12-30|2280.60
#2020-12-31|2299.62
#2021-01-01|2299.62
#2021-01-04|2289.20
#2021-01-05|2294.12
#2021-01-06|2362.35
#2021-01-07|2395.99
#2021-01-08|2405.01
#2021-01-11|2406.38
#2021-01-12|2424.49
#2021-01-13|2418.11
#2021-01-14|2417.11
#2021-01-15|2387.62
#2021-01-18|2391.49
#2021-01-19|2397.42
#2021-01-20|2395.88
#2021-01-21|2388.12
#2021-01-22|2369.04
#2021-01-25|2354.08
#2021-01-26|2352.21
#2021-01-27|2292.05
#2021-01-28|2323.54
#2021-01-29|2287.52
#2021-02-01|2324.08
#2021-02-02|2380.08
#2021-02-03|2380.48
#2021-02-04|2413.30
#2021-02-05|2417.45
#2021-02-08|2436.48
#2021-02-09|2443.69
#2021-02-10|2446.20
#2021-02-11|2448.49
#2021-02-12|2466.30
#2021-02-15|2474.03
#2021-02-16|2507.22
#2021-02-17|2498.43
#2021-02-18|2488.22
#2021-02-19|2508.56
#2021-02-22|2512.55
#2021-02-23|2514.45
#2021-02-24|2539.70
#2021-02-25|2512.89
#2021-02-26|2463.86
#2021-03-01|2527.97
#2021-03-02|2525.99
#2021-03-03|2532.52
#2021-03-04|2502.08
#2021-03-05|2507.60
#2021-03-08|2523.60
#2021-03-09|2528.54
#2021-03-10|2556.35
#2021-03-11|2567.81
#2021-03-12|2582.29
#2021-03-15|2580.08
#2021-03-16|2570.05
#2021-03-17|2583.18
#2021-03-18|2593.71
#2021-03-19|2574.79
#2021-03-22|2571.37
#2021-03-23|2538.96
#2021-03-24|2538.57
#2021-03-25|2556.19
#2021-03-26|2593.27
#2021-03-29|2565.35
#2021-03-30|2561.73
#2021-03-31|2550.84
#2021-04-01|2588.80
#2021-04-02|2588.23
#2021-04-05|2610.30
#2021-04-06|2612.87
#2021-04-07|2610.36
#2021-04-08|2628.11
#2021-04-09|2644.51
#2021-04-12|2650.48
#2021-04-13|2644.50
#2021-04-14|2662.46
#2021-04-15|2674.34
#2021-04-16|2675.21
#2021-04-19|2678.78
#2021-04-20|2642.54
#2021-04-21|2657.95
#2021-04-22|2644.81
#2021-04-23|2687.88
#2021-04-26|2698.07
#2021-04-27|2711.02
#2021-04-28|2712.96
#2021-04-29|2741.21
#2021-04-30|2715.16
#2021-05-03|2725.49
#2021-05-04|2710.44
#2021-05-05|2737.55
#2021-05-06|2754.38
#2021-05-07|2774.84
#2021-05-10|2764.10
#2021-05-11|2717.79
#2021-05-12|2671.29
#2021-05-13|2701.20
#2021-05-14|2757.50
#2021-05-17|2751.51
#2021-05-18|2740.12
#2021-05-19|2722.50
#2021-05-20|2747.68
#2021-05-21|2770.85
#2021-05-24|2781.49
#2021-05-25|2783.16
#2021-05-26|2788.62
#2021-05-27|2808.25
#2021-05-28|2819.75
#2021-05-31|2820.18
#2021-06-01|2828.58
#2021-06-02|2836.84
#2021-06-03|2837.18
#2021-06-04|2849.96
#2021-06-07|2839.13
#2021-06-08|2843.75
#2021-06-09|2821.21
#2021-06-10|2811.41
#2021-06-11|2832.13
#2021-06-14|2825.76
#2021-06-15|2836.47
#2021-06-16|2842.03
#2021-06-17|2806.24
#2021-06-18|2743.73
#2021-06-21|2792.32
#2021-06-22|2798.84
#2021-06-23|2805.78
#2021-06-24|2834.15
#2021-06-25|2858.81
#2021-06-28|2844.12
#2021-06-29|2850.58
#2021-06-30|2839.90
#2021-07-01|2848.63
#2021-07-02|2855.95
#2021-07-05|2860.83
#2021-07-06|2840.31
#2021-07-07|2848.39
#2021-07-08|2800.09
#2021-07-09|2850.43
#2021-07-12|2885.14
#2021-07-13|2867.54
#2021-07-14|2848.39
#2021-07-15|2845.61
#2021-07-16|2834.44
#2021-07-19|2770.11
#2021-07-20|2824.51
#2021-07-21|2879.22
#2021-07-22|2886.16
#2021-07-23|2894.96
#2021-07-26|2899.75
#2021-07-27|2888.94
#2021-07-28|2891.55
#2021-07-29|2934.77
#2021-07-30|2919.93
#2021-08-02|2941.86
#2021-08-03|2947.59
#2021-08-04|2959.29
#2021-08-05|2985.63
#2021-08-06|3011.17
#2021-08-09|3012.23
#2021-08-10|3024.30
#2021-08-11|3042.10
#2021-08-12|3037.73
#2021-08-13|3037.48
#2021-08-16|3027.36
#2021-08-17|2996.03
#2021-08-18|2968.90
#2021-08-19|2936.45
#2021-08-20|2958.52
#2021-08-23|2994.55
#2021-08-24|3013.61
#2021-08-25|3032.50
#2021-08-26|3021.68
#2021-08-27|3057.86
#2021-08-30|3046.27
#2021-08-31|3046.94
#2021-09-01|3061.72
#2021-09-02|3072.02
#2021-09-03|3061.53
#2021-09-06|3067.80
#2021-09-07|3043.91
#2021-09-08|3032.00
#2021-09-09|3032.84
#2021-09-10|3023.78
#2021-09-13|3031.40
#2021-09-14|3012.28
#2021-09-15|3026.41
#2021-09-16|3016.09
#2021-09-17|2986.58
#2021-09-20|2915.95
#2021-09-21|2919.38
#2021-09-22|2947.40
#2021-09-23|2999.30
#2021-09-24|2993.13
#2021-09-27|3004.08
#2021-09-28|2940.93
#2021-09-29|2932.01
#2021-09-30|2901.79
#2021-10-01|2920.29
#2021-10-04|2885.34
#2021-10-05|2935.12
#2021-10-06|2938.85
#2021-10-07|2977.21
#2021-10-08|2991.11
#2021-10-11|2973.62
#2021-10-12|2973.29
#2021-10-13|2986.39
#2021-10-14|3041.21
#2021-10-15|3081.85
#2021-10-18|3085.27
#2021-10-19|3115.74
#2021-10-20|3127.47
#2021-10-21|3135.39
#2021-10-22|3161.30
#2021-10-25|3173.75
#2021-10-26|3189.29
#2021-10-27|3151.42
#2021-10-28|3188.11
#2021-10-29|3178.95
#2021-11-01|3188.28
#2021-11-02|3203.77
#2021-11-03|3208.10
#2021-11-04|3193.30
#2021-11-05|3194.09
#2021-11-08|3201.74
#2021-11-09|3189.94
#2021-11-10|3154.51
#2021-11-11|3161.00
#2021-11-12|3186.98
#2021-11-15|3183.42
#2021-11-16|3181.13
#2021-11-17|3152.68
#2021-11-18|3140.69
#2021-11-19|3123.15
#2021-11-22|3130.29
#2021-11-23|3139.65
#2021-11-24|3138.63
#2021-11-25|3143.64
#2021-11-26|3062.67
#2021-11-29|3088.73
#2021-11-30|3022.54
#2021-12-01|3007.22
#2021-12-02|3054.63
#2021-12-03|3013.60
#2021-12-06|3040.01
#2021-12-07|3113.46
#2021-12-08|3109.28
#2021-12-09|3086.25
#2021-12-10|3087.42
#2021-12-13|3067.07
#2021-12-14|3064.68
#2021-12-15|3084.23
#2021-12-16|3107.80
#2021-12-17|3060.53
#2021-12-20|3000.27
#2021-12-21|3057.73
#2021-12-22|3089.80
#2021-12-23|3117.84
#2021-12-24|3118.11
#2021-12-27|3144.75
#2021-12-28|3141.90
#2021-12-29|3135.29
#2021-12-30|3130.99
#2021-12-31|3126.83
#2022-01-03|3124.19
#2022-01-04|3175.61
#2022-01-05|3130.73
#2022-01-06|3133.81
#2022-01-07|3149.00
#2022-01-10|3123.67
#2022-01-11|3163.51
#2022-01-12|3175.80
#2022-01-13|3152.60
#2022-01-14|3125.65
#2022-01-17|3127.61
#2022-01-18|3061.66
#2022-01-19|3032.25
#2022-01-20|3036.56
#2022-01-21|2972.69
#2022-01-24|2939.51
#2022-01-25|2930.21
#2022-01-26|2934.86
#2022-01-27|2917.41
#2022-01-28|2949.43
#2022-01-31|3000.68
#2022-02-01|3040.98
#2022-02-02|3071.04
#2022-02-03|3025.51
#2022-02-04|3045.07
#2022-02-07|3056.31
#2022-02-08|3070.83
#2022-02-09|3115.43
#2022-02-10|3084.25
#2022-02-11|3028.57
#2022-02-14|2979.75
#2022-02-15|3018.62
#2022-02-16|3022.01
#2022-02-17|2952.84
#2022-02-18|2936.76
#2022-02-21|2927.79
#2022-02-22|2905.99
#2022-02-23|2866.61
#2022-02-24|2836.45
#2022-02-25|2919.21
#2022-02-28|2901.92
#2022-03-01|2831.55
#2022-03-02|2880.10
#2022-03-03|2866.66
#2022-03-04|2813.81
#2022-03-07|2730.06
#2022-03-08|2704.76
#2022-03-09|2805.46
#2022-03-10|2790.73
#2022-03-11|2781.06
#2022-03-14|2792.85
#2022-03-15|2813.75
#2022-03-16|2917.16
#2022-03-17|2974.38
#2022-03-18|2996.60
#2022-03-21|2991.74
#2022-03-22|3028.85
#2022-03-23|2987.89
#2022-03-24|3003.55
#2022-03-25|3019.69
#2022-03-28|3025.84
#2022-03-29|3061.77
#2022-03-30|3050.10
#2022-03-31|2999.21
#2022-04-01|3000.40
#2022-04-04|2999.97
#2022-04-05|2972.75
#2022-04-06|2929.49
#2022-04-07|2921.06
#2022-04-08|2941.61
#2022-04-11|2912.37
#2022-04-12|2887.98
#2022-04-13|2897.98
#2022-04-14|2870.66
#2022-04-15|2870.70
#2022-04-18|2859.29
#2022-04-19|2892.22
#2022-04-20|2912.95
#2022-04-21|2852.71
#2022-04-22|2770.43
#2022-04-25|2764.73
#2022-04-26|2693.77
#2022-04-27|2689.53
#2022-04-28|2720.70
#2022-04-29|2660.57
#2022-05-02|2650.95
#2022-05-03|2675.84
#2022-05-04|2726.47
#2022-05-05|2646.17
#2022-05-06|2609.86
#2022-05-09|2524.79
#2022-05-10|2521.91
#2022-05-11|2507.36
#2022-05-12|2491.90
#2022-05-13|2553.80
#2022-05-16|2532.01
#2022-05-17|2592.08
#2022-05-18|2526.25
#2022-05-19|2516.31
#2022-05-20|2539.07
#2022-05-23|2587.54
#2022-05-24|2571.35
#2022-05-25|2582.33
#2022-05-26|2637.33
#2022-05-27|2699.72
#2022-05-30|2712.78
#2022-05-31|2681.82
#2022-06-01|2639.87
#2022-06-02|2684.25
#2022-06-03|2646.91
#2022-06-06|2653.25
#2022-06-07|2663.99
#2022-06-08|2622.11
#2022-06-09|2565.38
#2022-06-10|2478.17
#2022-06-13|2388.85
#2022-06-14|2360.97
#2022-06-15|2395.14
#2022-06-16|2330.71
#2022-06-17|2323.71
#2022-06-20|2328.50
#2022-06-21|2373.71
#2022-06-22|2369.58
#2022-06-23|2380.11
#2022-06-24|2463.65
#2022-06-27|2467.70
#2022-06-28|2436.32
#2022-06-29|2417.25
#2022-06-30|2392.59
#2022-07-01|2411.11
#2022-07-04|2415.36
#2022-07-05|2406.69
#2022-07-06|2405.38
#2022-07-07|2444.30
#2022-07-08|2445.79
#2022-07-11|2414.12
#2022-07-12|2406.99
#2022-07-13|2391.92
#2022-07-14|2358.61
#2022-07-15|2410.16
#2022-07-18|2416.56
#2022-07-19|2484.87
#2022-07-20|2508.51
#2022-07-21|2528.25
#2022-07-22|2520.33
#2022-07-25|2522.06
#2022-07-26|2483.21
#2022-07-27|2519.87
#2022-07-28|2584.03
#2022-07-29|2624.73
#2022-08-01|2613.64
#2022-08-02|2579.29
#2022-08-03|2611.60
#2022-08-04|2628.64
#2022-08-05|2618.50
#2022-08-08|2629.99
#2022-08-09|2619.91
#2022-08-10|2683.33
#2022-08-11|2693.18
#2022-08-12|2728.00
#2022-08-15|2733.32
#2022-08-16|2742.43
#2022-08-17|2718.61
#2022-08-18|2722.13
#2022-08-19|2655.20
#2022-08-22|2602.63
#2022-08-23|2598.96
#2022-08-24|2612.20
#2022-08-25|2647.96
#2022-08-26|2568.01
#2022-08-29|2543.58
#2022-08-30|2529.10
#2022-08-31|2514.90
#2022-09-01|2503.11
#2022-09-02|2496.82
#2022-09-05|2488.31
#2022-09-06|2487.98
#2022-09-07|2522.61
#2022-09-08|2559.14
#2022-09-09|2594.90
#2022-09-12|2624.34
#2022-09-13|2530.01
#2022-09-14|2520.99
#2022-09-15|2509.65
#2022-09-16|2481.18
#2022-09-19|2500.62
#2022-09-20|2463.11
#2022-09-21|2424.93
#2022-09-22|2375.65
#2022-09-23|2329.27
#2022-09-26|2297.92
#2022-09-27|2288.86
#2022-09-28|2328.47
#2022-09-29|2291.38
#2022-09-30|2278.93
#2022-10-03|2327.18
#2022-10-04|2419.91
#2022-10-05|2401.48
#2022-10-06|2373.90
#2022-10-07|2308.52
#2022-10-10|2286.16
#2022-10-11|2261.55
#2022-10-12|2246.97
#2022-10-13|2304.73
#2022-10-14|2255.53
#2022-10-17|2302.74
#2022-10-18|2341.15
#2022-10-19|2305.36
#2022-10-20|2277.56
#2022-10-21|2324.50
#2022-10-24|2352.20
#2022-10-25|2414.23
#2022-10-26|2426.40
#2022-10-27|2444.85
#2022-10-28|2490.30
#2022-10-31|2464.93
#2022-11-01|2475.80
#2022-11-02|2451.43
#2022-11-03|2418.60
#2022-11-04|2467.77
#2022-11-07|2500.46
#2022-11-08|2519.95
#2022-11-09|2480.56
#2022-11-10|2633.86
#2022-11-11|2701.23
#2022-11-14|2653.23
#2022-11-15|2675.93
#2022-11-16|2649.05
#2022-11-17|2624.01
#2022-11-18|2641.37
#2022-11-21|2636.69
#2022-11-22|2662.21
#2022-11-23|2682.35
#2022-11-24|2688.95
#2022-11-25|2694.68
#2022-11-28|2649.94
#2022-11-29|2653.31
#2022-11-30|2697.31
#2022-12-01|2711.74
#2022-12-02|2698.65
#2022-12-05|2655.91
#2022-12-06|2624.20
#2022-12-07|2607.88
#2022-12-08|2612.95
#2022-12-09|2613.92
#2022-12-12|2635.47
#2022-12-13|2663.74
#2022-12-14|2632.53
#2022-12-15|2567.33
#2022-12-16|2538.38
#2022-12-19|2521.34
#2022-12-20|2521.95
#2022-12-21|2573.26
#2022-12-22|2544.46
#2022-12-23|2559.68
#2022-12-26|2559.88
#2022-12-27|2552.14
#2022-12-28|2535.61
#2022-12-29|2579.53
#2022-12-30|2565.33
#2023-01-02|2566.76
#2023-01-03|2574.69
#2023-01-04|2617.35
#2023-01-05|2588.55
#2023-01-06|2644.88
#2023-01-09|2670.96
#2023-01-10|2682.76
#2023-01-11|2713.61
#2023-01-12|2732.56
#2023-01-13|2740.51
#2023-01-16|2745.04
#2023-01-17|2743.16
#2023-01-18|2721.12
#2023-01-19|2670.30
#2023-01-20|2713.26
#2023-01-23|2736.31
#2023-01-24|2734.09
#2023-01-25|2735.50
#2023-01-26|2757.29
#2023-01-27|2760.13
#2023-01-30|2736.86
#2023-01-31|2768.78
#2023-02-01|2787.89
#2023-02-02|2823.11
#2023-02-03|2802.93
#2023-02-06|2772.84
#2023-02-07|2801.38
#2023-02-08|2788.97
#2023-02-09|2765.91
#2023-02-10|2770.19
#2023-02-13|2800.96
#2023-02-14|2793.71
#2023-02-15|2794.56
#2023-02-16|2771.54
#2023-02-17|2763.64
#2023-02-20|2769.04
#2023-02-21|2716.52
#2023-02-22|2704.74
#2023-02-23|2706.69
#2023-02-24|2693.27
#2023-02-27|2695.75
#2023-02-28|2696.03
#2023-03-01|2686.86
#2023-03-02|2689.60
#2023-03-03|2732.27
#2023-03-06|2745.17
#2023-03-07|2688.74
#2023-03-08|2692.51
#2023-03-09|2620.74
#2023-03-10|2544.81
#2023-03-13|2498.48
#2023-03-14|2542.69
#2023-03-15|2485.76
#2023-03-16|2517.31
#2023-03-17|2469.70
#2023-03-20|2494.25
#2023-03-21|2560.86
#2023-03-22|2521.15
#2023-03-23|2508.10
#2023-03-24|2495.33
#2023-03-27|2515.75
#2023-03-28|2519.14
#2023-03-29|2555.38
#2023-03-30|2564.23
#2023-03-31|2600.07
#2023-04-03|2592.62
#2023-04-04|2578.04
#2023-04-05|2565.03
#2023-04-06|2575.44
#2023-04-07|2575.80
#2023-04-10|2575.77
#2023-04-11|2599.82
#2023-04-12|2608.68
#2023-04-13|2635.54
#2023-04-14|2646.99
#2023-04-17|2653.12
#2023-04-18|2665.28
#2023-04-19|2671.02
#2023-04-20|2664.58
#2023-04-21|2658.58
#2023-04-24|2657.15
#2023-04-25|2613.27
#2023-04-26|2590.67
#2023-04-27|2624.28
#2023-04-28|2655.32
#2023-05-01|2645.85
#2023-05-02|2594.46
#2023-05-03|2567.25
#2023-05-04|2538.09
#2023-05-05|2584.35
#2023-05-08|2586.36
#2023-05-09|2580.24
#2023-05-10|2575.18
#2023-05-11|2570.35
#2023-05-12|2564.17
#2023-05-15|2580.81
#2023-05-16|2559.20
#2023-05-17|2585.28
#2023-05-18|2599.65
#2023-05-19|2604.14
#2023-05-22|2614.68
#2023-05-23|2587.66
#2023-05-24|2551.16
#2023-05-25|2554.92
#2023-05-26|2578.63
#2023-05-29|2579.22
#2023-05-30|2585.79
#2023-05-31|2564.01
#2023-06-01|2584.72
#2023-06-02|2640.62
#2023-06-05|2632.97
#2023-06-06|2658.48
#2023-06-07|2669.67
#2023-06-08|2682.27
#2023-06-09|2683.38
#2023-06-12|2676.05
#2023-06-13|2706.16
#2023-06-14|2715.37
#2023-06-15|2750.50
#2023-06-16|2735.51
#2023-06-19|2727.79
#2023-06-20|2708.05
#2023-06-21|2694.77
#2023-06-22|2670.29
#2023-06-23|2651.44
#2023-06-26|2646.75
#2023-06-27|2672.75
#2023-06-28|2676.80
#2023-06-29|2700.11
#2023-06-30|2721.87
#2023-07-03|2734.28
#2023-07-04|2735.45
#2023-07-05|2715.04
#2023-07-06|2677.81
#2023-07-07|2690.12
#2023-07-10|2701.06
#2023-07-11|2729.32
#2023-07-12|2767.37
#2023-07-13|2806.70
#2023-07-14|2795.50
#2023-07-17|2804.01
#2023-07-18|2849.98
#2023-07-19|2859.98
#2023-07-20|2872.43
#2023-07-21|2865.59
#2023-07-24|2881.69
#2023-07-25|2883.55
#2023-07-26|2895.59
#2023-07-27|2863.22
#2023-07-28|2875.62
#2023-07-31|2882.99
#2023-08-01|2872.40
#2023-08-02|2834.33
#2023-08-03|2832.41
#2023-08-04|2833.73
#2023-08-07|2871.94
#2023-08-08|2850.20
#2023-08-09|2830.31
#2023-08-10|2839.69
#2023-08-11|2833.80
#2023-08-14|2825.55
#2023-08-15|2791.79
#2023-08-16|2780.39
#2023-08-17|2763.48
#2023-08-18|2757.67
#2023-08-21|2750.78
#2023-08-22|2737.20
#2023-08-23|2770.41
#2023-08-24|2767.68
#2023-08-25|2768.25
#2023-08-28|2790.12
#2023-08-29|2824.32
#2023-08-30|2838.51
#2023-08-31|2840.62
#2023-09-01|2850.98
#2023-09-04|2854.55
#2023-09-05|2838.87
#2023-09-06|2828.31
#2023-09-07|2829.29
#2023-09-08|2842.84
#2023-09-11|2854.84
#2023-09-12|2863.27
#2023-09-13|2867.90
#2023-09-14|2896.68
#2023-09-15|2882.80
#2023-09-18|2882.36
#2023-09-19|2880.81
#2023-09-20|2863.01
#2023-09-21|2804.96
#2023-09-22|2789.83
#2023-09-25|2786.96
#2023-09-26|2753.96
#2023-09-27|2742.27
#2023-09-28|2759.96
#2023-09-29|2743.14
#2023-10-02|2713.95
#2023-10-03|2657.91
#2023-10-04|2670.65
#2023-10-05|2687.93
#2023-10-06|2716.77
#2023-10-09|2716.71
#2023-10-10|2744.37
#2023-10-11|2752.11
#2023-10-12|2726.51
#2023-10-13|2703.30
#2023-10-16|2729.58
#2023-10-17|2734.92
#2023-10-18|2677.81
#2023-10-19|2641.49
#2023-10-20|2614.65
#2023-10-23|2609.74
#2023-10-24|2618.54
#2023-10-25|2595.97
#2023-10-26|2598.33
#2023-10-27|2561.41
#2023-10-30|2594.91
#2023-10-31|2609.70
#2023-11-01|2638.92
#2023-11-02|2703.67
#2023-11-03|2748.88
#2023-11-06|2732.02
#2023-11-07|2729.66
#2023-11-08|2735.65
#2023-11-09|2738.53
#2023-11-10|2752.30
#2023-11-13|2750.22
#2023-11-14|2813.67
#2023-11-15|2838.26
#2023-11-16|2839.49
#2023-11-17|2856.29
#2023-11-20|2873.31
#2023-11-21|2868.20
#2023-11-22|2880.33
#2023-11-23|2882.93
#2023-11-24|2891.79
#2023-11-27|2882.65
#2023-11-28|2885.01
#2023-11-29|2913.73
#2023-11-30|2933.52
#2023-12-01|2955.29
#2023-12-04|2954.94
#2023-12-05|2937.29
#2023-12-06|2925.53
#2023-12-07|2931.71
#2023-12-08|2949.12
#2023-12-11|2969.13
#2023-12-12|2987.01
#2023-12-13|3034.04
#2023-12-14|3099.40
#2023-12-15|3089.12
#2023-12-18|3089.03
#2023-12-19|3120.28
#2023-12-20|3081.67
#2023-12-21|3103.23
#2023-12-22|3116.16
#2023-12-25|3115.77
#2023-12-26|3125.41
#2023-12-27|3148.15
#2023-12-28|3156.98
#2023-12-29|3140.42
#2024-01-01|3140.42
#2024-01-02|3121.54
#2024-01-03|3078.51
#2024-01-04|3085.72
#2024-01-05|3092.97
#2024-01-08|3116.99
#2024-01-09|3090.33
#2024-01-10|3099.02
#2024-01-11|3078.12
#2024-01-12|3085.34
#2024-01-15|3085.15
#2024-01-16|3061.90
#2024-01-17|3040.43
#2024-01-18|3050.28
#2024-01-19|3084.03
#2024-01-22|3102.05
#2024-01-23|3103.67
#2024-01-24|3122.27
#2024-01-25|3144.66
#2024-01-26|3154.70
#2024-01-29|3160.27
#2024-01-30|3180.61
#2024-01-31|3152.78
#2024-02-01|3156.41
#2024-02-02|3171.85
#2024-02-05|3142.09
#2024-02-06|3155.85
#2024-02-07|3179.82
#2024-02-08|3185.43
#2024-02-09|3203.00
#2024-02-12|3214.92
#2024-02-13|3152.40
#2024-02-14|3181.86
#2024-02-15|3222.92
#2024-02-16|3230.70
#2024-02-19|3231.73
#2024-02-20|3224.27
#2024-02-21|3228.15
#2024-02-22|3270.39
#2024-02-23|3282.39
#2024-02-26|3268.39
#2024-02-27|3272.82
#2024-02-28|3281.77
#2024-02-29|3284.31
#2024-03-01|3286.78
#2024-03-04|3293.68
#2024-03-05|3276.38
#2024-03-06|3293.19
#2024-03-07|3301.58
#2024-03-08|3316.09
#2024-03-11|3307.80
#2024-03-12|3321.57
#2024-03-13|3335.47
#2024-03-14|3305.79
#2024-03-15|3310.28
#2024-03-18|3305.06
#2024-03-19|3317.15
#2024-03-20|3354.30
#2024-03-21|3399.56
#2024-03-22|3364.40
#2024-03-25|3363.55
#2024-03-26|3364.77
#2024-03-27|3392.07
#2024-03-28|3404.54
#2024-03-29|3405.12
#2024-04-01|3382.55
#2024-04-02|3359.08
#2024-04-03|3371.14
#2024-04-04|3353.07
#2024-04-05|3361.71
#2024-04-08|3377.05
#2024-04-09|3369.93
#2024-04-10|3314.60
#2024-04-11|3301.53
#2024-04-12|3257.26
#2024-04-15|3232.98
#2024-04-16|3206.13
#2024-04-17|3214.11
#2024-04-18|3217.99
#2024-04-19|3226.66
#2024-04-22|3268.72
#2024-04-23|3292.09
#2024-04-24|3275.81
#2024-04-25|3257.45
#2024-04-26|3268.27
#2024-04-29|3263.79
#2024-04-30|3223.79
#2024-05-01|3230.59
#2024-05-02|3264.28
#2024-05-03|3287.70
#2024-05-06|3325.16
#2024-05-07|3345.00
#2024-05-08|3337.97
#2024-05-09|3364.59
#2024-05-10|3380.61
#2024-05-13|3369.47
#2024-05-14|3391.39
#2024-05-15|3438.35
#2024-05-16|3429.86
#2024-05-17|3448.52
#2024-05-20|3439.59
#2024-05-21|3450.70
#2024-05-22|3435.09
#2024-05-23|3389.90
#2024-05-24|3413.80
#2024-05-27|3418.07
#2024-05-28|3383.32
#2024-05-29|3341.01
#2024-05-30|3361.87
#2024-05-31|3393.74
#2024-06-03|3400.28
#2024-06-04|3384.59
#2024-06-05|3406.69
#2024-06-06|3400.38
#2024-06-07|3381.83
#2024-06-10|3387.00
#2024-06-11|3360.77
#2024-06-12|3399.88
#2024-06-13|3362.45
#2024-06-14|3346.99
#2024-06-17|3365.42
#2024-06-18|3382.58
#2024-06-19|3383.70
#2024-06-20|3397.08
#2024-06-21|3381.67
#2024-06-24|3410.63
#2024-06-25|3397.05
#2024-06-26|3380.66
#2024-06-27|3373.58
#2024-06-28|3377.24
#2024-07-01|3379.13
#2024-07-02|3401.58
#2024-07-03|3413.80
#2024-07-04|3416.02
#2024-07-05|3418.81
#2024-07-08|3405.96
#2024-07-09|3420.86
#2024-07-10|3456.52
#2024-07-11|3498.37
#2024-07-12|3531.64
#2024-07-15|3574.63
#2024-07-16|3594.39
#2024-07-17|3596.64
#2024-07-18|3556.89
#2024-07-19|3530.55
#2024-07-22|3565.64
#2024-07-23|3573.11
#2024-07-24|3528.42
#2024-07-25|3541.70
#2024-07-26|3576.91
#2024-07-29|3567.75
#2024-07-30|3588.36
#2024-07-31|3599.48
#2024-08-01|3546.99
#2024-08-02|3444.23
#2024-08-05|3341.48
#2024-08-06|3395.03
#2024-08-07|3405.86
#2024-08-08|3451.57
#2024-08-09|3470.22
#2024-08-12|3454.42
#2024-08-13|3495.63
#2024-08-14|3547.06
#2024-08-15|3567.20
#2024-08-16|3590.16
#2024-08-19|3613.84
#2024-08-20|3602.81
#2024-08-21|3605.40
#2024-08-22|3613.75
#2024-08-23|3663.76
#2024-08-26|3673.10
#2024-08-27|3688.83
#2024-08-28|3688.90
#2024-08-29|3703.70
#2024-08-30|3737.08
#2024-09-02|3734.56
#2024-09-03|3681.00
#2024-09-04|3675.84
#2024-09-05|3644.78
#2024-09-06|3600.62
#2024-09-09|3626.91
#2024-09-10|3616.50
#2024-09-11|3605.02
#2024-09-12|3627.92
#2024-09-13|3649.90
#2024-09-16|3692.77
#2024-09-17|3708.11
#2024-09-18|3705.34
#2024-09-19|3761.36
#2024-09-20|3751.23
#2024-09-23|3755.79
#2024-09-24|3759.07
#2024-09-25|3737.45
#2024-09-26|3764.57
#2024-09-27|3790.79
#2024-09-30|3789.69
#2024-10-01|3767.50
#2024-10-02|3780.62
#2024-10-03|3761.78
#2024-10-04|3801.46
#2024-10-07|3773.99
#2024-10-08|3776.42
#2024-10-09|3802.64
#2024-10-10|3791.03
#2024-10-11|3845.18
#2024-10-14|3868.62
#2024-10-15|3889.02
#2024-10-16|3923.82
#2024-10-17|3935.99
#2024-10-18|3956.69
#2024-10-21|3930.63
#2024-10-22|3904.00
#2024-10-23|3883.28
#2024-10-24|3897.73
#2024-10-25|3862.47
#2024-10-28|3900.88
#2024-10-29|3888.96
#2024-10-30|3874.80
#2024-10-31|3819.87
#2024-11-01|3825.39
#2024-11-04|3807.90
#2024-11-05|3863.03
#2024-11-06|4035.73
#2024-11-07|4011.15
#2024-11-08|4035.99
#2024-11-11|4101.52
#2024-11-12|4062.64
#2024-11-13|4049.28
#2024-11-14|4049.42
#2024-11-15|4052.38
#2024-11-18|4074.17
#2024-11-19|4064.90
#2024-11-20|4055.92
#2024-11-21|4099.37
#2024-11-22|4132.10
#2024-11-25|4155.34
#2024-11-26|4153.78
#2024-11-27|4174.37
#2024-11-28|4175.94
#2024-11-29|4189.67
#2024-12-02|4156.01
#2024-12-03|4148.39
#2024-12-04|4151.60
#2024-12-05|4159.85
#2024-12-06|4163.00
#2024-12-09|4122.69
#2024-12-10|4106.60
#2024-12-11|4128.56
#2024-12-12|4115.27
#2024-12-13|4088.30
#2024-12-16|4093.66
#2024-12-17|4056.76
#2024-12-18|3940.29
#2024-12-19|3918.92
#2024-12-20|3958.67
#2024-12-23|3973.82
#2024-12-24|4018.13
#2024-12-25|4018.47
#2024-12-26|4024.45
#2024-12-27|4002.22
#2024-12-30|3966.07
#2024-12-31|3962.65
#2025-01-01|3962.65
#2025-01-02|3959.88
#2025-01-03|3994.45
#2025-01-06|3994.74
#2025-01-07|3964.45
#2025-01-08|3976.20
#2025-01-09|3981.46
#2025-01-10|3874.95
#2025-01-13|3871.43
#2025-01-14|3916.78
#2025-01-15|4023.50
#2025-01-16|4073.83
#2025-01-17|4116.63
#2025-01-20|4127.34
#2025-01-21|4168.66
#2025-01-22|4162.04
#2025-01-23|4189.07
#2025-01-24|4212.10
#2025-01-27|4214.89
#2025-01-28|4223.22
#2025-01-29|4224.60
#2025-01-30|4260.67
#2025-01-31|4240.97
#2025-02-03|4181.65
#2025-02-04|4163.81
#2025-02-05|4200.03
#2025-02-06|4230.55
#2025-02-07|4206.90
#2025-02-10|4184.44
#2025-02-11|4182.26
#2025-02-12|4173.11
#2025-02-13|4234.06
#2025-02-14|4246.55
#2025-02-17|4249.48
#2025-02-18|4271.52
#2025-02-19|4260.20
#2025-02-20|4212.35
#2025-02-21|4161.08
#2025-02-24|4174.82
#2025-02-25|4155.20
#2025-02-26|4162.92
#2025-02-27|4155.69
#2025-02-28|4226.06
#2025-03-03|4189.27
#2025-03-04|4047.23
#2025-03-05|4105.60
#2025-03-06|4038.23
#2025-03-07|4012.76
#2025-03-10|3908.71
#2025-03-11|3897.72
#2025-03-12|3922.00
#2025-03-13|3890.97
#2025-03-14|3980.59
#2025-03-17|4056.29
#2025-03-18|4052.34
#2025-03-19|4092.35
#2025-03-20|4100.40
#2025-03-21|4076.81
#2025-03-24|4143.05
#2025-03-25|4167.55
#2025-03-26|4138.76
#2025-03-27|4114.26
#2025-03-28|4040.18
#2025-03-31|4042.87
#2025-04-01|4063.43
#2025-04-02|4112.17
#2025-04-03|3905.92
#2025-04-04|3643.78
#2025-04-07|3582.34
#2025-04-08|3588.43
#2025-04-09|3822.03
#2025-04-10|3773.33
#2025-04-11|3830.26
#2025-04-14|3888.49
#2025-04-15|3910.03
#2025-04-16|3839.64
#2025-04-17|3864.78
#2025-04-18|3865.55
#2025-04-21|3791.48
#2025-04-22|3896.37
#2025-04-23|3945.76
#2025-04-24|4021.26
#2025-04-25|4027.02
#2025-04-28|4034.73
#2025-04-29|4062.75
#2025-04-30|4069.54
#2025-05-01|4062.13
#2025-05-02|4144.97
#2025-05-05|4082.57
#2025-05-06|4070.12
#2025-05-07|4107.41
#2025-05-08|4131.78
#2025-05-09|4138.92
#2025-05-12|4211.22
#2025-05-13|4243.35
#2025-05-14|4241.71
#2025-05-15|4256.88
#2025-05-16|4287.15
#2025-05-19|4287.79
#2025-05-20|4263.49
#2025-05-21|4206.63
#2025-05-22|4195.25
#2025-05-23|4187.82
#2025-05-26|4198.67
#2025-05-27|4255.24
#2025-05-28|4213.56
#2025-05-29|4227.89
#2025-05-30|4225.24
#2025-06-02|4227.44
#2025-06-03|4225.05
#2025-06-04|4212.81
#2025-06-05|4211.25
#2025-06-06|4254.81
#2025-06-09|4242.88
#2025-06-10|4235.18
#2025-06-11|4240.89
#2025-06-12|4238.61
#2025-06-13|4178.84
#2025-06-16|4230.93
#2025-06-17|4186.17
#2025-06-18|4220.16
#2025-06-19|4207.29
#2025-06-20|4213.65
#2025-06-23|4232.45
#2025-06-24|4321.39
#2025-06-25|4315.17
#2025-06-26|4356.07
#2025-06-27|4381.93
#2025-06-30|4410.12
#2025-07-01|4416.59
#2025-07-02|4428.24
#2025-07-03|4462.53
#2025-07-04|4457.70
#2025-07-07|4430.89
#2025-07-08|4416.88
#2025-07-09|4446.34
#2025-07-10|4486.70
#2025-07-11|4455.27
#2025-07-14|4479.82
#2025-07-15|4415.27
#2025-07-16|4459.42
#2025-07-17|4513.16
#2025-07-18|4526.89
#2025-07-21|4503.98
#2025-07-22|4501.87
#2025-07-23|4553.32
#2025-07-24|4575.00
#2025-07-25|4584.37
#2025-07-28|4562.28
#2025-07-29|4550.09
#2025-07-30|4552.29
#2025-07-31|4521.37
#2025-08-01|4453.28
#2025-08-04|4484.53
#2025-08-05|4484.64
#2025-08-06|4514.40
#2025-08-07|4490.46
#2025-08-08|4518.89
#2025-08-11|4516.79
#2025-08-12|4564.18
#2025-08-13|4572.68
#2025-08-14|4584.04
#2025-08-15|4549.49
#2025-08-18|4540.15
#2025-08-19|4528.86
#2025-08-20|4534.97
#2025-08-21|4520.84
#2025-08-22|4594.76
#2025-08-25|4572.35
#2025-08-26|4592.61
#2025-08-27|4586.44
#2025-08-28|4602.19
#2025-08-29|4597.82
#2025-09-01|4596.19
#2025-09-02|4548.79
#2025-09-03|4535.01
#2025-09-04|4580.38
#2025-09-05|4531.77
#2025-09-08|4556.46
#2025-09-09|4563.86
#2025-09-10|4560.60
#2025-09-11|4635.44
#2025-09-12|4611.82
#2025-09-15|4615.40
#2025-09-16|4607.67
#2025-09-17|4624.76
#2025-09-18|4631.02
#2025-09-19|4639.26
#2025-09-22|4641.38
#2025-09-23|4625.84
#2025-09-24|4571.56
#2025-09-25|4545.48
#2025-09-26|4572.29
#2025-09-29|4614.48
#2025-09-30|4597.57
#2025-10-01|4539.79
#2025-10-02|4554.40
#2025-10-03|4594.43
#2025-10-06|4593.44
#2025-10-07|4584.99
#2025-10-08|4583.56
#2025-10-09|4581.99
#2025-10-10|4463.74
#2025-10-13|4500.36
#2025-10-14|4520.37
#2025-10-15|4536.33
#2025-10-16|4456.50
#2025-10-17|4445.61
#2025-10-20|4503.89
#2025-10-21|4493.49
#2025-10-22|4468.75
#2025-10-23|4476.70
#2025-10-24|4534.77
#2025-10-27|4562.05
#2025-10-28|4539.25
#2025-10-29|4473.54
#2025-10-30|4460.00
#2025-10-31|4467.69
#2025-11-03|4458.34
#2025-11-04|4462.12
#2025-11-05|4481.99
#2025-11-06|4453.10
#2025-11-07|4483.38
#2025-11-10|4507.44
#2025-11-11|4532.90
#2025-11-12|4575.98
#2025-11-13|4510.03
#2025-11-14|4472.20
#2025-11-17|4378.02
#2025-11-18|4363.49
#2025-11-19|4373.45
#2025-11-20|4334.10
#2025-11-21|4359.11
#2025-11-24|4399.31
#2025-11-25|4441.58
#2025-11-26|4496.49
#2025-11-27|4502.20
#2025-11-28|4536.41
#2025-12-01|4491.13
#2025-12-02|4488.91
#2025-12-03|4542.36
#2025-12-04|4564.21
#2025-12-05|4573.66
#2025-12-08|4561.26