Table Data - Nasdaq Developed Markets Financial Services Large Mid Cap Total Return Index
| Title | Nasdaq Developed Markets Financial Services Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQDM3020LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-06 |
| Last Updated | 2026-04-06 10:46 PM CDT |
| Notes | For more information about this series, see: NQDM3020LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 472.71 |
| 2001-04-02 | 467.54 |
| 2001-04-03 | 453.87 |
| 2001-04-04 | 445.12 |
| 2001-04-05 | 473.83 |
| 2001-04-06 | 466.36 |
| 2001-04-09 | 464.79 |
| 2001-04-10 | 478.73 |
| 2001-04-11 | 489.85 |
| 2001-04-12 | 497.60 |
| 2001-04-13 | . |
| 2001-04-16 | 488.22 |
| 2001-04-17 | 491.73 |
| 2001-04-18 | 531.51 |
| 2001-04-19 | 530.51 |
| 2001-04-20 | 523.14 |
| 2001-04-23 | 512.36 |
| 2001-04-24 | 506.72 |
| 2001-04-25 | 512.32 |
| 2001-04-26 | 519.10 |
| 2001-04-27 | 529.48 |
| 2001-04-30 | 520.47 |
| 2001-05-01 | 529.84 |
| 2001-05-02 | 543.21 |
| 2001-05-03 | 537.99 |
| 2001-05-04 | 546.59 |
| 2001-05-07 | 543.95 |
| 2001-05-08 | 535.87 |
| 2001-05-09 | 530.55 |
| 2001-05-10 | 532.59 |
| 2001-05-11 | 528.82 |
| 2001-05-14 | 529.41 |
| 2001-05-15 | 533.90 |
| 2001-05-16 | 549.00 |
| 2001-05-17 | 550.85 |
| 2001-05-18 | 546.79 |
| 2001-05-21 | 561.18 |
| 2001-05-22 | 569.87 |
| 2001-05-23 | 557.32 |
| 2001-05-24 | 556.08 |
| 2001-05-25 | 549.39 |
| 2001-05-28 | . |
| 2001-05-29 | 544.51 |
| 2001-05-30 | 532.07 |
| 2001-05-31 | 533.83 |
| 2001-06-01 | 534.78 |
| 2001-06-04 | 538.50 |
| 2001-06-05 | 542.76 |
| 2001-06-06 | 536.61 |
| 2001-06-07 | 539.01 |
| 2001-06-08 | 534.85 |
| 2001-06-11 | 527.64 |
| 2001-06-12 | 520.67 |
| 2001-06-13 | 514.96 |
| 2001-06-14 | 503.77 |
| 2001-06-15 | 505.89 |
| 2001-06-18 | 499.67 |
| 2001-06-19 | 502.94 |
| 2001-06-20 | 505.74 |
| 2001-06-21 | 525.66 |
| 2001-06-22 | 524.41 |
| 2001-06-25 | 519.48 |
| 2001-06-26 | 510.46 |
| 2001-06-27 | 505.31 |
| 2001-06-28 | 510.86 |
| 2001-06-29 | 512.54 |
| 2001-07-02 | 514.38 |
| 2001-07-03 | 515.27 |
| 2001-07-04 | . |
| 2001-07-05 | 507.78 |
| 2001-07-06 | 493.01 |
| 2001-07-09 | 489.64 |
| 2001-07-10 | 484.11 |
| 2001-07-11 | 479.77 |
| 2001-07-12 | 498.98 |
| 2001-07-13 | 501.78 |
| 2001-07-16 | 491.32 |
| 2001-07-17 | 494.49 |
| 2001-07-18 | 489.15 |
| 2001-07-19 | 486.21 |
| 2001-07-20 | 485.13 |
| 2001-07-23 | 479.74 |
| 2001-07-24 | 474.01 |
| 2001-07-25 | 478.54 |
| 2001-07-26 | 483.87 |
| 2001-07-27 | 488.43 |
| 2001-07-30 | 484.64 |
| 2001-07-31 | 488.60 |
| 2001-08-01 | 500.90 |
| 2001-08-02 | 507.41 |
| 2001-08-03 | 505.78 |
| 2001-08-06 | 498.85 |
| 2001-08-07 | 499.31 |
| 2001-08-08 | 489.42 |
| 2001-08-09 | 481.87 |
| 2001-08-10 | 483.42 |
| 2001-08-13 | 482.71 |
| 2001-08-14 | 487.51 |
| 2001-08-15 | 485.09 |
| 2001-08-16 | 478.81 |
| 2001-08-17 | 471.38 |
| 2001-08-20 | 476.28 |
| 2001-08-21 | 468.44 |
| 2001-08-22 | 476.25 |
| 2001-08-23 | 473.35 |
| 2001-08-24 | 483.72 |
| 2001-08-27 | 481.46 |
| 2001-08-28 | 472.19 |
| 2001-08-29 | 468.77 |
| 2001-08-30 | 458.22 |
| 2001-08-31 | 461.67 |
| 2001-09-03 | . |
| 2001-09-04 | 454.89 |
| 2001-09-05 | 450.63 |
| 2001-09-06 | 438.55 |
| 2001-09-07 | 425.55 |
| 2001-09-10 | 426.82 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 386.17 |
| 2001-09-18 | 379.13 |
| 2001-09-19 | 372.13 |
| 2001-09-20 | 358.79 |
| 2001-09-21 | 353.82 |
| 2001-09-24 | 371.14 |
| 2001-09-25 | 373.06 |
| 2001-09-26 | 372.97 |
| 2001-09-27 | 374.31 |
| 2001-09-28 | 391.06 |
| 2001-10-01 | 390.66 |
| 2001-10-02 | 395.07 |
| 2001-10-03 | 406.22 |
| 2001-10-04 | 406.71 |
| 2001-10-05 | 400.72 |
| 2001-10-08 | 394.61 |
| 2001-10-09 | 397.98 |
| 2001-10-10 | 403.29 |
| 2001-10-11 | 414.11 |
| 2001-10-12 | 408.29 |
| 2001-10-15 | 409.96 |
| 2001-10-16 | 413.65 |
| 2001-10-17 | 412.78 |
| 2001-10-18 | 408.76 |
| 2001-10-19 | 400.58 |
| 2001-10-22 | 408.69 |
| 2001-10-23 | 410.01 |
| 2001-10-24 | 407.09 |
| 2001-10-25 | 413.94 |
| 2001-10-26 | 414.47 |
| 2001-10-29 | 406.45 |
| 2001-10-30 | 399.21 |
| 2001-10-31 | 392.38 |
| 2001-11-01 | 399.65 |
| 2001-11-02 | 404.06 |
| 2001-11-05 | 411.34 |
| 2001-11-06 | 420.11 |
| 2001-11-07 | 425.42 |
| 2001-11-08 | 427.16 |
| 2001-11-09 | 427.42 |
| 2001-11-12 | 424.97 |
| 2001-11-13 | 435.69 |
| 2001-11-14 | 443.09 |
| 2001-11-15 | 441.46 |
| 2001-11-16 | 436.91 |
| 2001-11-19 | 447.04 |
| 2001-11-20 | 443.14 |
| 2001-11-21 | 440.46 |
| 2001-11-22 | . |
| 2001-11-23 | 448.07 |
| 2001-11-26 | 454.31 |
| 2001-11-27 | 450.59 |
| 2001-11-28 | 435.39 |
| 2001-11-29 | 435.62 |
| 2001-11-30 | 435.05 |
| 2001-12-03 | 424.12 |
| 2001-12-04 | 429.60 |
| 2001-12-05 | 444.64 |
| 2001-12-06 | 452.40 |
| 2001-12-07 | 447.95 |
| 2001-12-10 | 441.22 |
| 2001-12-11 | 443.28 |
| 2001-12-12 | 440.48 |
| 2001-12-13 | 434.90 |
| 2001-12-14 | 430.13 |
| 2001-12-17 | 429.70 |
| 2001-12-18 | 434.07 |
| 2001-12-19 | 442.67 |
| 2001-12-20 | 438.28 |
| 2001-12-21 | 436.06 |
| 2001-12-24 | 436.53 |
| 2001-12-25 | . |
| 2001-12-26 | 436.88 |
| 2001-12-27 | 440.96 |
| 2001-12-28 | 449.09 |
| 2001-12-31 | 446.14 |
| 2002-01-01 | . |
| 2002-01-02 | 444.76 |
| 2002-01-03 | 452.11 |
| 2002-01-04 | 467.23 |
| 2002-01-07 | 465.32 |
| 2002-01-08 | 458.45 |
| 2002-01-09 | 459.59 |
| 2002-01-10 | 458.78 |
| 2002-01-11 | 454.24 |
| 2002-01-14 | 447.20 |
| 2002-01-15 | 451.93 |
| 2002-01-16 | 444.53 |
| 2002-01-17 | 450.55 |
| 2002-01-18 | 448.03 |
| 2002-01-21 | . |
| 2002-01-22 | 442.25 |
| 2002-01-23 | 439.51 |
| 2002-01-24 | 439.25 |
| 2002-01-25 | 442.72 |
| 2002-01-28 | 439.56 |
| 2002-01-29 | 420.64 |
| 2002-01-30 | 423.38 |
| 2002-01-31 | 434.70 |
| 2002-02-01 | 428.27 |
| 2002-02-04 | 411.50 |
| 2002-02-05 | 406.72 |
| 2002-02-06 | 401.00 |
| 2002-02-07 | 403.63 |
| 2002-02-08 | 417.31 |
| 2002-02-11 | 420.38 |
| 2002-02-12 | 417.32 |
| 2002-02-13 | 422.99 |
| 2002-02-14 | 425.82 |
| 2002-02-15 | 416.95 |
| 2002-02-18 | . |
| 2002-02-19 | 404.19 |
| 2002-02-20 | 408.69 |
| 2002-02-21 | 405.98 |
| 2002-02-22 | 406.09 |
| 2002-02-25 | 416.08 |
| 2002-02-26 | 415.91 |
| 2002-02-27 | 418.28 |
| 2002-02-28 | 421.46 |
| 2002-03-01 | 429.50 |
| 2002-03-04 | 452.35 |
| 2002-03-05 | 456.86 |
| 2002-03-06 | 463.34 |
| 2002-03-07 | 463.95 |
| 2002-03-08 | 470.83 |
| 2002-03-11 | 474.83 |
| 2002-03-12 | 470.16 |
| 2002-03-13 | 462.15 |
| 2002-03-14 | 463.19 |
| 2002-03-15 | 471.55 |
| 2002-03-18 | 470.16 |
| 2002-03-19 | 476.65 |
| 2002-03-20 | 469.78 |
| 2002-03-21 | 468.23 |
| 2002-03-22 | 465.74 |
| 2002-03-25 | 457.00 |
| 2002-03-26 | 461.09 |
| 2002-03-27 | 466.36 |
| 2002-03-28 | 467.86 |
| 2002-03-29 | . |
| 2002-04-01 | 462.58 |
| 2002-04-02 | 462.47 |
| 2002-04-03 | 458.26 |
| 2002-04-04 | 460.47 |
| 2002-04-05 | 462.03 |
| 2002-04-08 | 461.14 |
| 2002-04-09 | 461.22 |
| 2002-04-10 | 462.74 |
| 2002-04-11 | 448.41 |
| 2002-04-12 | 451.13 |
| 2002-04-15 | 450.38 |
| 2002-04-16 | 461.31 |
| 2002-04-17 | 463.04 |
| 2002-04-18 | 464.18 |
| 2002-04-19 | 466.99 |
| 2002-04-22 | 459.61 |
| 2002-04-23 | 457.92 |
| 2002-04-24 | 450.79 |
| 2002-04-25 | 443.11 |
| 2002-04-26 | 441.16 |
| 2002-04-29 | 435.29 |
| 2002-04-30 | 437.87 |
| 2002-05-01 | 441.59 |
| 2002-05-02 | 444.24 |
| 2002-05-03 | 440.94 |
| 2002-05-06 | 429.52 |
| 2002-05-07 | 427.06 |
| 2002-05-08 | 444.36 |
| 2002-05-09 | 440.53 |
| 2002-05-10 | 433.41 |
| 2002-05-13 | 439.30 |
| 2002-05-14 | 448.05 |
| 2002-05-15 | 451.12 |
| 2002-05-16 | 453.02 |
| 2002-05-17 | 457.16 |
| 2002-05-20 | 452.57 |
| 2002-05-21 | 448.92 |
| 2002-05-22 | 448.80 |
| 2002-05-23 | 452.46 |
| 2002-05-24 | 449.50 |
| 2002-05-27 | . |
| 2002-05-28 | 444.24 |
| 2002-05-29 | 443.68 |
| 2002-05-30 | 439.50 |
| 2002-05-31 | 441.10 |
| 2002-06-03 | 432.92 |
| 2002-06-04 | 429.27 |
| 2002-06-05 | 435.98 |
| 2002-06-06 | 429.36 |
| 2002-06-07 | 426.44 |
| 2002-06-10 | 426.69 |
| 2002-06-11 | 419.56 |
| 2002-06-12 | 415.97 |
| 2002-06-13 | 406.08 |
| 2002-06-14 | 405.41 |
| 2002-06-17 | 418.04 |
| 2002-06-18 | 419.85 |
| 2002-06-19 | 411.56 |
| 2002-06-20 | 405.62 |
| 2002-06-21 | 401.00 |
| 2002-06-24 | 403.33 |
| 2002-06-25 | 400.71 |
| 2002-06-26 | 394.32 |
| 2002-06-27 | 404.87 |
| 2002-06-28 | 409.84 |
| 2002-07-01 | 403.90 |
| 2002-07-02 | 397.09 |
| 2002-07-03 | 394.16 |
| 2002-07-04 | . |
| 2002-07-05 | 408.40 |
| 2002-07-08 | 405.70 |
| 2002-07-09 | 396.99 |
| 2002-07-10 | 386.26 |
| 2002-07-11 | 386.31 |
| 2002-07-12 | 388.16 |
| 2002-07-15 | 381.54 |
| 2002-07-16 | 378.14 |
| 2002-07-17 | 372.45 |
| 2002-07-18 | 369.61 |
| 2002-07-19 | 359.25 |
| 2002-07-22 | 343.62 |
| 2002-07-23 | 333.08 |
| 2002-07-24 | 346.06 |
| 2002-07-25 | 342.88 |
| 2002-07-26 | 344.05 |
| 2002-07-29 | 361.73 |
| 2002-07-30 | 366.19 |
| 2002-07-31 | 366.98 |
| 2002-08-01 | 358.36 |
| 2002-08-02 | 348.05 |
| 2002-08-05 | 332.30 |
| 2002-08-06 | 339.24 |
| 2002-08-07 | 345.41 |
| 2002-08-08 | 360.33 |
| 2002-08-09 | 367.55 |
| 2002-08-12 | 363.83 |
| 2002-08-13 | 357.77 |
| 2002-08-14 | 371.37 |
| 2002-08-15 | 378.78 |
| 2002-08-16 | 375.51 |
| 2002-08-19 | 384.56 |
| 2002-08-20 | 379.63 |
| 2002-08-21 | 382.51 |
| 2002-08-22 | 388.62 |
| 2002-08-23 | 383.78 |
| 2002-08-26 | 388.55 |
| 2002-08-27 | 383.50 |
| 2002-08-28 | 375.11 |
| 2002-08-29 | 375.28 |
| 2002-08-30 | 375.39 |
| 2002-09-02 | . |
| 2002-09-03 | 355.41 |
| 2002-09-04 | 362.98 |
| 2002-09-05 | 358.43 |
| 2002-09-06 | 362.98 |
| 2002-09-09 | 369.40 |
| 2002-09-10 | 369.76 |
| 2002-09-11 | 370.21 |
| 2002-09-12 | 361.59 |
| 2002-09-13 | 363.25 |
| 2002-09-16 | 362.07 |
| 2002-09-17 | 352.73 |
| 2002-09-18 | 349.04 |
| 2002-09-19 | 336.63 |
| 2002-09-20 | 336.33 |
| 2002-09-23 | 330.97 |
| 2002-09-24 | 325.81 |
| 2002-09-25 | 333.55 |
| 2002-09-26 | 342.34 |
| 2002-09-27 | 335.86 |
| 2002-09-30 | 333.15 |
| 2002-10-01 | 342.79 |
| 2002-10-02 | 332.42 |
| 2002-10-03 | 318.86 |
| 2002-10-04 | 308.80 |
| 2002-10-07 | 296.85 |
| 2002-10-08 | 306.81 |
| 2002-10-09 | 293.67 |
| 2002-10-10 | 307.55 |
| 2002-10-11 | 322.43 |
| 2002-10-14 | 327.25 |
| 2002-10-15 | 348.44 |
| 2002-10-16 | 337.95 |
| 2002-10-17 | 351.90 |
| 2002-10-18 | 352.21 |
| 2002-10-21 | 358.71 |
| 2002-10-22 | 353.51 |
| 2002-10-23 | 353.22 |
| 2002-10-24 | 347.30 |
| 2002-10-25 | 355.78 |
| 2002-10-28 | 356.04 |
| 2002-10-29 | 354.03 |
| 2002-10-30 | 357.44 |
| 2002-10-31 | 356.59 |
| 2002-11-01 | 361.22 |
| 2002-11-04 | 369.07 |
| 2002-11-05 | 370.14 |
| 2002-11-06 | 372.89 |
| 2002-11-07 | 363.31 |
| 2002-11-08 | 358.76 |
| 2002-11-11 | 351.47 |
| 2002-11-12 | 353.35 |
| 2002-11-13 | 352.58 |
| 2002-11-14 | 363.87 |
| 2002-11-15 | 370.03 |
| 2002-11-18 | 364.43 |
| 2002-11-19 | 364.14 |
| 2002-11-20 | 374.41 |
| 2002-11-21 | 388.92 |
| 2002-11-22 | 388.97 |
| 2002-11-25 | 389.38 |
| 2002-11-26 | 377.51 |
| 2002-11-27 | 387.61 |
| 2002-11-28 | . |
| 2002-11-29 | 387.99 |
| 2002-12-02 | 388.69 |
| 2002-12-03 | 384.09 |
| 2002-12-04 | 378.25 |
| 2002-12-05 | 371.42 |
| 2002-12-06 | 372.70 |
| 2002-12-09 | 363.31 |
| 2002-12-10 | 366.35 |
| 2002-12-11 | 365.16 |
| 2002-12-12 | 366.58 |
| 2002-12-13 | 360.18 |
| 2002-12-16 | 369.17 |
| 2002-12-17 | 367.91 |
| 2002-12-18 | 360.50 |
| 2002-12-19 | 357.23 |
| 2002-12-20 | 365.07 |
| 2002-12-23 | 364.03 |
| 2002-12-24 | 360.50 |
| 2002-12-25 | . |
| 2002-12-26 | 361.61 |
| 2002-12-27 | 354.38 |
| 2002-12-30 | 356.10 |
| 2002-12-31 | 355.36 |
| 2003-01-01 | . |
| 2003-01-02 | 366.71 |
| 2003-01-03 | 367.80 |
| 2003-01-06 | 378.31 |
| 2003-01-07 | 374.72 |
| 2003-01-08 | 368.75 |
| 2003-01-09 | 377.11 |
| 2003-01-10 | 378.42 |
| 2003-01-13 | 379.32 |
| 2003-01-14 | 381.26 |
| 2003-01-15 | 376.70 |
| 2003-01-16 | 375.23 |
| 2003-01-17 | 372.55 |
| 2003-01-20 | . |
| 2003-01-21 | 363.17 |
| 2003-01-22 | 355.20 |
| 2003-01-23 | 357.23 |
| 2003-01-24 | 347.75 |
| 2003-01-27 | 341.71 |
| 2003-01-28 | 347.03 |
| 2003-01-29 | 346.71 |
| 2003-01-30 | 341.36 |
| 2003-01-31 | 344.85 |
| 2003-02-03 | 348.17 |
| 2003-02-04 | 341.70 |
| 2003-02-05 | 339.91 |
| 2003-02-06 | 335.03 |
| 2003-02-07 | 331.73 |
| 2003-02-10 | 333.01 |
| 2003-02-11 | 329.79 |
| 2003-02-12 | 326.14 |
| 2003-02-13 | 326.74 |
| 2003-02-14 | 332.24 |
| 2003-02-17 | . |
| 2003-02-18 | 340.02 |
| 2003-02-19 | 336.84 |
| 2003-02-20 | 333.43 |
| 2003-02-21 | 335.13 |
| 2003-02-24 | 328.82 |
| 2003-02-25 | 327.74 |
| 2003-02-26 | 323.13 |
| 2003-02-27 | 327.54 |
| 2003-02-28 | 329.89 |
| 2003-03-03 | 327.82 |
| 2003-03-04 | 322.97 |
| 2003-03-05 | 324.75 |
| 2003-03-06 | 320.31 |
| 2003-03-07 | 321.78 |
| 2003-03-10 | 310.32 |
| 2003-03-11 | 304.12 |
| 2003-03-12 | 304.53 |
| 2003-03-13 | 317.49 |
| 2003-03-14 | 319.40 |
| 2003-03-17 | 333.38 |
| 2003-03-18 | 337.79 |
| 2003-03-19 | 340.36 |
| 2003-03-20 | 342.95 |
| 2003-03-21 | 349.63 |
| 2003-03-24 | 340.78 |
| 2003-03-25 | 339.61 |
| 2003-03-26 | 340.39 |
| 2003-03-27 | 338.43 |
| 2003-03-28 | 336.34 |
| 2003-03-31 | 327.50 |
| 2003-04-01 | 333.45 |
| 2003-04-02 | 344.08 |
| 2003-04-03 | 342.92 |
| 2003-04-04 | 345.07 |
| 2003-04-07 | 347.86 |
| 2003-04-08 | 346.59 |
| 2003-04-09 | 341.74 |
| 2003-04-10 | 344.13 |
| 2003-04-11 | 342.64 |
| 2003-04-14 | 350.01 |
| 2003-04-15 | 359.38 |
| 2003-04-16 | 356.37 |
| 2003-04-17 | 361.86 |
| 2003-04-18 | . |
| 2003-04-21 | 361.05 |
| 2003-04-22 | 368.66 |
| 2003-04-23 | 372.83 |
| 2003-04-24 | 368.58 |
| 2003-04-25 | 362.57 |
| 2003-04-28 | 366.99 |
| 2003-04-29 | 367.92 |
| 2003-04-30 | 371.43 |
| 2003-05-01 | 370.41 |
| 2003-05-02 | 377.34 |
| 2003-05-05 | 374.88 |
| 2003-05-06 | 380.95 |
| 2003-05-07 | 381.49 |
| 2003-05-08 | 373.06 |
| 2003-05-09 | 378.81 |
| 2003-05-12 | 384.92 |
| 2003-05-13 | 383.89 |
| 2003-05-14 | 382.91 |
| 2003-05-15 | 386.17 |
| 2003-05-16 | 386.26 |
| 2003-05-19 | 374.65 |
| 2003-05-20 | 374.55 |
| 2003-05-21 | 375.95 |
| 2003-05-22 | 378.24 |
| 2003-05-23 | 379.52 |
| 2003-05-26 | . |
| 2003-05-27 | 386.61 |
| 2003-05-28 | 393.11 |
| 2003-05-29 | 392.44 |
| 2003-05-30 | 399.38 |
| 2003-06-02 | 407.10 |
| 2003-06-03 | 406.53 |
| 2003-06-04 | 415.14 |
| 2003-06-05 | 420.86 |
| 2003-06-06 | 421.82 |
| 2003-06-09 | 415.85 |
| 2003-06-10 | 419.51 |
| 2003-06-11 | 427.73 |
| 2003-06-12 | 429.53 |
| 2003-06-13 | 427.12 |
| 2003-06-16 | 434.21 |
| 2003-06-17 | 435.29 |
| 2003-06-18 | 429.37 |
| 2003-06-19 | 418.14 |
| 2003-06-20 | 417.62 |
| 2003-06-23 | 410.77 |
| 2003-06-24 | 412.72 |
| 2003-06-25 | 411.48 |
| 2003-06-26 | 413.30 |
| 2003-06-27 | 411.44 |
| 2003-06-30 | 410.36 |
| 2003-07-01 | 416.85 |
| 2003-07-02 | 423.56 |
| 2003-07-03 | 424.12 |
| 2003-07-04 | . |
| 2003-07-07 | 435.23 |
| 2003-07-08 | 441.75 |
| 2003-07-09 | 439.66 |
| 2003-07-10 | 431.92 |
| 2003-07-11 | 433.88 |
| 2003-07-14 | 444.51 |
| 2003-07-15 | 446.65 |
| 2003-07-16 | 444.99 |
| 2003-07-17 | 433.31 |
| 2003-07-18 | 437.42 |
| 2003-07-21 | 431.52 |
| 2003-07-22 | 434.80 |
| 2003-07-23 | 436.61 |
| 2003-07-24 | 437.68 |
| 2003-07-25 | 445.17 |
| 2003-07-28 | 443.73 |
| 2003-07-29 | 440.35 |
| 2003-07-30 | 436.57 |
| 2003-07-31 | 437.43 |
| 2003-08-01 | 430.40 |
| 2003-08-04 | 430.05 |
| 2003-08-05 | 422.56 |
| 2003-08-06 | 426.23 |
| 2003-08-07 | 429.37 |
| 2003-08-08 | 433.97 |
| 2003-08-11 | 434.03 |
| 2003-08-12 | 441.29 |
| 2003-08-13 | 440.51 |
| 2003-08-14 | 445.54 |
| 2003-08-15 | 444.21 |
| 2003-08-18 | 447.03 |
| 2003-08-19 | 449.11 |
| 2003-08-20 | 449.36 |
| 2003-08-21 | 450.78 |
| 2003-08-22 | 446.01 |
| 2003-08-25 | 442.58 |
| 2003-08-26 | 441.67 |
| 2003-08-27 | 440.82 |
| 2003-08-28 | 444.76 |
| 2003-08-29 | 448.61 |
| 2003-09-01 | . |
| 2003-09-02 | 459.80 |
| 2003-09-03 | 460.58 |
| 2003-09-04 | 460.82 |
| 2003-09-05 | 455.75 |
| 2003-09-08 | 459.05 |
| 2003-09-09 | 460.25 |
| 2003-09-10 | 452.36 |
| 2003-09-11 | 453.95 |
| 2003-09-12 | 455.58 |
| 2003-09-15 | 455.46 |
| 2003-09-16 | 465.41 |
| 2003-09-17 | 468.34 |
| 2003-09-18 | 480.49 |
| 2003-09-19 | 479.63 |
| 2003-09-22 | 472.76 |
| 2003-09-23 | 474.58 |
| 2003-09-24 | 465.78 |
| 2003-09-25 | 463.39 |
| 2003-09-26 | 457.81 |
| 2003-09-29 | 462.63 |
| 2003-09-30 | 457.60 |
| 2003-10-01 | 469.95 |
| 2003-10-02 | 473.78 |
| 2003-10-03 | 477.99 |
| 2003-10-06 | 479.48 |
| 2003-10-07 | 483.64 |
| 2003-10-08 | 481.02 |
| 2003-10-09 | 484.68 |
| 2003-10-10 | 486.12 |
| 2003-10-13 | 493.58 |
| 2003-10-14 | 496.35 |
| 2003-10-15 | 492.50 |
| 2003-10-16 | 495.22 |
| 2003-10-17 | 491.06 |
| 2003-10-20 | 493.64 |
| 2003-10-21 | 491.71 |
| 2003-10-22 | 480.86 |
| 2003-10-23 | 481.21 |
| 2003-10-24 | 480.51 |
| 2003-10-27 | 483.53 |
| 2003-10-28 | 495.52 |
| 2003-10-29 | 497.63 |
| 2003-10-30 | 494.88 |
| 2003-10-31 | 494.47 |
| 2003-11-03 | 498.02 |
| 2003-11-04 | 497.48 |
| 2003-11-05 | 493.85 |
| 2003-11-06 | 495.53 |
| 2003-11-07 | 494.96 |
| 2003-11-10 | 489.83 |
| 2003-11-11 | 486.90 |
| 2003-11-12 | 490.88 |
| 2003-11-13 | 491.17 |
| 2003-11-14 | 480.17 |
| 2003-11-17 | 472.63 |
| 2003-11-18 | 470.85 |
| 2003-11-19 | 470.17 |
| 2003-11-20 | 467.30 |
| 2003-11-21 | 469.31 |
| 2003-11-24 | 474.95 |
| 2003-11-25 | 478.35 |
| 2003-11-26 | 483.10 |
| 2003-11-27 | . |
| 2003-11-28 | 483.10 |
| 2003-12-01 | 490.28 |
| 2003-12-02 | 491.13 |
| 2003-12-03 | 492.55 |
| 2003-12-04 | 491.78 |
| 2003-12-05 | 487.33 |
| 2003-12-08 | 489.67 |
| 2003-12-09 | 483.51 |
| 2003-12-10 | 477.12 |
| 2003-12-11 | 481.01 |
| 2003-12-12 | 485.26 |
| 2003-12-15 | 484.05 |
| 2003-12-16 | 485.31 |
| 2003-12-17 | 484.87 |
| 2003-12-18 | 489.66 |
| 2003-12-19 | 491.44 |
| 2003-12-22 | 495.33 |
| 2003-12-23 | 497.66 |
| 2003-12-24 | 497.23 |
| 2003-12-25 | . |
| 2003-12-26 | 498.58 |
| 2003-12-29 | 506.08 |
| 2003-12-30 | 506.49 |
| 2003-12-31 | 507.25 |
| 2004-01-01 | . |
| 2004-01-02 | 503.82 |
| 2004-01-05 | 509.83 |
| 2004-01-06 | 511.21 |
| 2004-01-07 | 513.04 |
| 2004-01-08 | 517.04 |
| 2004-01-09 | 514.03 |
| 2004-01-12 | 517.11 |
| 2004-01-13 | 516.18 |
| 2004-01-14 | 522.47 |
| 2004-01-15 | 527.68 |
| 2004-01-16 | 530.27 |
| 2004-01-19 | . |
| 2004-01-20 | 533.79 |
| 2004-01-21 | 537.84 |
| 2004-01-22 | 538.42 |
| 2004-01-23 | 536.45 |
| 2004-01-26 | 541.08 |
| 2004-01-27 | 537.11 |
| 2004-01-28 | 527.03 |
| 2004-01-29 | 528.13 |
| 2004-01-30 | 530.05 |
| 2004-02-02 | 531.48 |
| 2004-02-03 | 532.26 |
| 2004-02-04 | 524.27 |
| 2004-02-05 | 522.21 |
| 2004-02-06 | 533.25 |
| 2004-02-09 | 534.02 |
| 2004-02-10 | 533.83 |
| 2004-02-11 | 546.62 |
| 2004-02-12 | 545.53 |
| 2004-02-13 | 547.30 |
| 2004-02-16 | . |
| 2004-02-17 | 553.94 |
| 2004-02-18 | 552.40 |
| 2004-02-19 | 549.76 |
| 2004-02-20 | 546.15 |
| 2004-02-23 | 543.98 |
| 2004-02-24 | 538.61 |
| 2004-02-25 | 542.34 |
| 2004-02-26 | 541.96 |
| 2004-02-27 | 545.53 |
| 2004-03-01 | 552.87 |
| 2004-03-02 | 550.80 |
| 2004-03-03 | 551.57 |
| 2004-03-04 | 557.26 |
| 2004-03-05 | 560.98 |
| 2004-03-08 | 555.89 |
| 2004-03-09 | 552.76 |
| 2004-03-10 | 543.19 |
| 2004-03-11 | 534.99 |
| 2004-03-12 | 540.77 |
| 2004-03-15 | 532.94 |
| 2004-03-16 | 537.30 |
| 2004-03-17 | 545.10 |
| 2004-03-18 | 546.12 |
| 2004-03-19 | 541.88 |
| 2004-03-22 | 534.04 |
| 2004-03-23 | 531.74 |
| 2004-03-24 | 528.06 |
| 2004-03-25 | 535.41 |
| 2004-03-26 | 538.49 |
| 2004-03-29 | 543.75 |
| 2004-03-30 | 546.22 |
| 2004-03-31 | 547.96 |
| 2004-04-01 | 552.30 |
| 2004-04-02 | 550.31 |
| 2004-04-05 | 550.77 |
| 2004-04-06 | 552.30 |
| 2004-04-07 | 550.54 |
| 2004-04-08 | 547.99 |
| 2004-04-09 | . |
| 2004-04-12 | 550.31 |
| 2004-04-13 | 539.79 |
| 2004-04-14 | 529.23 |
| 2004-04-15 | 524.53 |
| 2004-04-16 | 530.96 |
| 2004-04-19 | 526.73 |
| 2004-04-20 | 520.56 |
| 2004-04-21 | 517.83 |
| 2004-04-22 | 524.60 |
| 2004-04-23 | 524.61 |
| 2004-04-26 | 525.55 |
| 2004-04-27 | 524.06 |
| 2004-04-28 | 515.39 |
| 2004-04-29 | 512.79 |
| 2004-04-30 | 507.28 |
| 2004-05-03 | 509.72 |
| 2004-05-04 | 512.86 |
| 2004-05-05 | 513.99 |
| 2004-05-06 | 507.75 |
| 2004-05-07 | 494.94 |
| 2004-05-10 | 485.88 |
| 2004-05-11 | 488.95 |
| 2004-05-12 | 494.61 |
| 2004-05-13 | 493.46 |
| 2004-05-14 | 493.19 |
| 2004-05-17 | 484.34 |
| 2004-05-18 | 491.17 |
| 2004-05-19 | 496.49 |
| 2004-05-20 | 496.52 |
| 2004-05-21 | 500.11 |
| 2004-05-24 | 502.46 |
| 2004-05-25 | 506.68 |
| 2004-05-26 | 508.79 |
| 2004-05-27 | 512.52 |
| 2004-05-28 | 512.40 |
| 2004-05-31 | . |
| 2004-06-01 | 510.14 |
| 2004-06-02 | 509.91 |
| 2004-06-03 | 504.53 |
| 2004-06-04 | 509.44 |
| 2004-06-07 | 521.74 |
| 2004-06-08 | 522.22 |
| 2004-06-09 | 516.67 |
| 2004-06-10 | 516.93 |
| 2004-06-11 | . |
| 2004-06-14 | 509.14 |
| 2004-06-15 | 507.22 |
| 2004-06-16 | 510.92 |
| 2004-06-17 | 511.15 |
| 2004-06-18 | 511.89 |
| 2004-06-21 | 510.29 |
| 2004-06-22 | 511.76 |
| 2004-06-23 | 513.05 |
| 2004-06-24 | 515.83 |
| 2004-06-25 | 516.66 |
| 2004-06-28 | 515.10 |
| 2004-06-29 | 514.36 |
| 2004-06-30 | 514.90 |
| 2004-07-01 | 512.97 |
| 2004-07-02 | 512.34 |
| 2004-07-05 | . |
| 2004-07-06 | 505.23 |
| 2004-07-07 | 502.23 |
| 2004-07-08 | 498.22 |
| 2004-07-09 | 498.09 |
| 2004-07-12 | 500.80 |
| 2004-07-13 | 496.06 |
| 2004-07-14 | 493.92 |
| 2004-07-15 | 490.49 |
| 2004-07-16 | 489.11 |
| 2004-07-19 | 487.94 |
| 2004-07-20 | 494.97 |
| 2004-07-21 | 489.27 |
| 2004-07-22 | 489.30 |
| 2004-07-23 | 483.80 |
| 2004-07-26 | 482.13 |
| 2004-07-27 | 485.77 |
| 2004-07-28 | 485.60 |
| 2004-07-29 | 488.50 |
| 2004-07-30 | 489.00 |
| 2004-08-02 | 490.79 |
| 2004-08-03 | 487.95 |
| 2004-08-04 | 486.71 |
| 2004-08-05 | 479.77 |
| 2004-08-06 | 475.13 |
| 2004-08-09 | 474.18 |
| 2004-08-10 | 482.90 |
| 2004-08-11 | 482.04 |
| 2004-08-12 | 477.60 |
| 2004-08-13 | 476.29 |
| 2004-08-16 | 483.09 |
| 2004-08-17 | 486.93 |
| 2004-08-18 | 490.91 |
| 2004-08-19 | 490.70 |
| 2004-08-20 | 494.80 |
| 2004-08-23 | 494.00 |
| 2004-08-24 | 493.29 |
| 2004-08-25 | 498.83 |
| 2004-08-26 | 501.99 |
| 2004-08-27 | 501.02 |
| 2004-08-30 | 496.35 |
| 2004-08-31 | 497.85 |
| 2004-09-01 | 498.45 |
| 2004-09-02 | 502.77 |
| 2004-09-03 | 500.58 |
| 2004-09-06 | . |
| 2004-09-07 | 509.96 |
| 2004-09-08 | 507.99 |
| 2004-09-09 | 505.71 |
| 2004-09-10 | 511.28 |
| 2004-09-13 | 511.48 |
| 2004-09-14 | 512.20 |
| 2004-09-15 | 507.42 |
| 2004-09-16 | 510.33 |
| 2004-09-17 | 509.02 |
| 2004-09-20 | 507.24 |
| 2004-09-21 | 514.38 |
| 2004-09-22 | 504.14 |
| 2004-09-23 | 503.30 |
| 2004-09-24 | 504.79 |
| 2004-09-27 | 500.19 |
| 2004-09-28 | 502.32 |
| 2004-09-29 | 504.49 |
| 2004-09-30 | 506.59 |
| 2004-10-01 | 512.74 |
| 2004-10-04 | 515.84 |
| 2004-10-05 | 514.71 |
| 2004-10-06 | 518.76 |
| 2004-10-07 | 515.54 |
| 2004-10-08 | 512.41 |
| 2004-10-11 | 514.10 |
| 2004-10-12 | 513.90 |
| 2004-10-13 | 509.75 |
| 2004-10-14 | 503.59 |
| 2004-10-15 | 508.25 |
| 2004-10-18 | 509.17 |
| 2004-10-19 | 507.08 |
| 2004-10-20 | 503.28 |
| 2004-10-21 | 506.87 |
| 2004-10-22 | 504.45 |
| 2004-10-25 | 502.18 |
| 2004-10-26 | 509.00 |
| 2004-10-27 | 519.57 |
| 2004-10-28 | 522.68 |
| 2004-10-29 | 522.38 |
| 2004-11-01 | 524.05 |
| 2004-11-02 | 528.79 |
| 2004-11-03 | 535.08 |
| 2004-11-04 | 541.30 |
| 2004-11-05 | 544.36 |
| 2004-11-08 | 541.75 |
| 2004-11-09 | 541.34 |
| 2004-11-10 | 541.82 |
| 2004-11-11 | 547.85 |
| 2004-11-12 | 553.90 |
| 2004-11-15 | 556.86 |
| 2004-11-16 | 554.26 |
| 2004-11-17 | 559.10 |
| 2004-11-18 | 559.76 |
| 2004-11-19 | 553.54 |
| 2004-11-22 | 553.15 |
| 2004-11-23 | 554.04 |
| 2004-11-24 | 556.88 |
| 2004-11-25 | . |
| 2004-11-26 | 557.51 |
| 2004-11-29 | 558.58 |
| 2004-11-30 | 556.88 |
| 2004-12-01 | 564.95 |
| 2004-12-02 | 565.16 |
| 2004-12-03 | 567.97 |
| 2004-12-06 | 567.01 |
| 2004-12-07 | 562.69 |
| 2004-12-08 | 561.85 |
| 2004-12-09 | 562.77 |
| 2004-12-10 | 566.69 |
| 2004-12-13 | 571.04 |
| 2004-12-14 | 574.19 |
| 2004-12-15 | 579.36 |
| 2004-12-16 | 574.60 |
| 2004-12-17 | 574.39 |
| 2004-12-20 | 573.89 |
| 2004-12-21 | 578.46 |
| 2004-12-22 | 582.63 |
| 2004-12-23 | 582.22 |
| 2004-12-24 | . |
| 2004-12-27 | 582.04 |
| 2004-12-28 | 585.25 |
| 2004-12-29 | 584.74 |
| 2004-12-30 | 587.37 |
| 2004-12-31 | 588.16 |
| 2005-01-03 | 585.40 |
| 2005-01-04 | 577.42 |
| 2005-01-05 | 573.33 |
| 2005-01-06 | 576.11 |
| 2005-01-07 | 574.20 |
| 2005-01-10 | 576.28 |
| 2005-01-11 | 573.55 |
| 2005-01-12 | 574.80 |
| 2005-01-13 | 570.56 |
| 2005-01-14 | 572.80 |
| 2005-01-17 | . |
| 2005-01-18 | 577.36 |
| 2005-01-19 | 573.34 |
| 2005-01-20 | 566.53 |
| 2005-01-21 | 562.98 |
| 2005-01-24 | 562.85 |
| 2005-01-25 | 563.10 |
| 2005-01-26 | 567.38 |
| 2005-01-27 | 566.29 |
#2005-01-28| 566.54
#2005-01-31| 574.80
#2005-02-01| 582.47
#2005-02-02| 581.33
#2005-02-03| 578.16
#2005-02-04| 584.71
#2005-02-07| 582.48
#2005-02-08| 579.32
#2005-02-09| 577.78
#2005-02-10| 581.03
#2005-02-11| 585.77
#2005-02-14| 586.24
#2005-02-15| 586.86
#2005-02-16| 585.24
#2005-02-17| 582.11
#2005-02-18| 576.03
#2005-02-21| .
#2005-02-22| 570.46
#2005-02-23| 569.73
#2005-02-24| 570.82
#2005-02-25| 577.25
#2005-02-28| 575.93
#2005-03-01| 581.30
#2005-03-02| 581.86
#2005-03-03| 581.86
#2005-03-04| 591.28
#2005-03-07| 592.02
#2005-03-08| 592.06
#2005-03-09| 589.75
#2005-03-10| 590.98
#2005-03-11| 586.07
#2005-03-14| 588.29
#2005-03-15| 586.58
#2005-03-16| 581.90
#2005-03-17| 579.99
#2005-03-18| 580.60
#2005-03-21| 577.63
#2005-03-22| 570.93
#2005-03-23| 563.82
#2005-03-24| 561.89
#2005-03-25| .
#2005-03-28| 562.37
#2005-03-29| 556.18
#2005-03-30| 563.06
#2005-03-31| 566.09
#2005-04-01| 563.12
#2005-04-04| 564.87
#2005-04-05| 564.52
#2005-04-06| 567.10
#2005-04-07| 568.71
#2005-04-08| 566.07
#2005-04-11| 563.57
#2005-04-12| 564.44
#2005-04-13| 558.68
#2005-04-14| 551.81
#2005-04-15| 543.55
#2005-04-18| 542.30
#2005-04-19| 547.00
#2005-04-20| 539.29
#2005-04-21| 537.97
#2005-04-22| 535.43
#2005-04-25| 542.18
#2005-04-26| 541.33
#2005-04-27| 545.98
#2005-04-28| 540.05
#2005-04-29| 546.42
#2005-05-02| 542.41
#2005-05-03| 542.10
#2005-05-04| 550.96
#2005-05-05| 549.90
#2005-05-06| 549.11
#2005-05-09| 552.67
#2005-05-10| 545.93
#2005-05-11| 547.11
#2005-05-12| 541.31
#2005-05-13| 535.76
#2005-05-16| 541.09
#2005-05-17| 541.83
#2005-05-18| 549.00
#2005-05-19| 552.61
#2005-05-20| 551.95
#2005-05-23| 554.32
#2005-05-24| 552.65
#2005-05-25| 548.76
#2005-05-26| 550.91
#2005-05-27| 553.14
#2005-05-30| .
#2005-05-31| 554.84
#2005-06-01| 559.05
#2005-06-02| 558.93
#2005-06-03| 557.98
#2005-06-06| 561.04
#2005-06-07| 562.41
#2005-06-08| 563.66
#2005-06-09| 564.17
#2005-06-10| 563.11
#2005-06-13| 563.59
#2005-06-14| 562.97
#2005-06-15| 564.96
#2005-06-16| 569.88
#2005-06-17| 572.62
#2005-06-20| 571.43
#2005-06-21| 571.95
#2005-06-22| 573.12
#2005-06-23| 570.00
#2005-06-24| 572.66
#2005-06-27| 570.00
#2005-06-28| 575.56
#2005-06-29| 575.56
#2005-06-30| 579.66
#2005-07-01| 580.05
#2005-07-04| .
#2005-07-05| 582.19
#2005-07-06| 583.15
#2005-07-07| 583.73
#2005-07-08| 588.67
#2005-07-11| 592.97
#2005-07-12| 594.55
#2005-07-13| 595.78
#2005-07-14| 598.72
#2005-07-15| 597.92
#2005-07-18| 596.09
#2005-07-19| 597.92
#2005-07-20| 599.42
#2005-07-21| 600.53
#2005-07-22| 604.02
#2005-07-25| 600.77
#2005-07-26| 598.42
#2005-07-27| 599.92
#2005-07-28| 603.25
#2005-07-29| 599.39
#2005-08-01| 600.65
#2005-08-02| 605.50
#2005-08-03| 607.54
#2005-08-04| 603.36
#2005-08-05| 598.28
#2005-08-08| 598.22
#2005-08-09| 601.54
#2005-08-10| 606.62
#2005-08-11| 613.36
#2005-08-12| 612.42
#2005-08-15| 613.34
#2005-08-16| 609.59
#2005-08-17| 608.00
#2005-08-18| 605.83
#2005-08-19| 607.72
#2005-08-22| 611.76
#2005-08-23| 611.03
#2005-08-24| 605.26
#2005-08-25| 605.37
#2005-08-26| 602.80
#2005-08-29| 602.86
#2005-08-30| 600.71
#2005-08-31| 604.39
#2005-09-01| 612.58
#2005-09-02| 613.12
#2005-09-05| .
#2005-09-06| 618.94
#2005-09-07| 619.11
#2005-09-08| 618.90
#2005-09-09| 625.09
#2005-09-12| 629.50
#2005-09-13| 627.02
#2005-09-14| 625.43
#2005-09-15| 624.48
#2005-09-16| 631.51
#2005-09-19| 630.41
#2005-09-20| 630.80
#2005-09-21| 622.17
#2005-09-22| 623.49
#2005-09-23| 622.71
#2005-09-26| 625.23
#2005-09-27| 625.21
#2005-09-28| 627.32
#2005-09-29| 636.66
#2005-09-30| 637.51
#2005-10-03| 637.25
#2005-10-04| 632.39
#2005-10-05| 627.32
#2005-10-06| 623.29
#2005-10-07| 623.26
#2005-10-10| 620.71
#2005-10-11| 618.54
#2005-10-12| 613.03
#2005-10-13| 608.94
#2005-10-14| 613.66
#2005-10-17| 615.48
#2005-10-18| 612.95
#2005-10-19| 619.96
#2005-10-20| 615.32
#2005-10-21| 617.80
#2005-10-24| 630.52
#2005-10-25| 631.27
#2005-10-26| 634.44
#2005-10-27| 630.52
#2005-10-28| 635.35
#2005-10-31| 641.62
#2005-11-01| 639.23
#2005-11-02| 647.04
#2005-11-03| 647.36
#2005-11-04| 650.70
#2005-11-07| 653.12
#2005-11-08| 651.09
#2005-11-09| 653.85
#2005-11-10| 662.50
#2005-11-11| 670.39
#2005-11-14| 667.98
#2005-11-15| 662.35
#2005-11-16| 659.64
#2005-11-17| 669.94
#2005-11-18| 673.91
#2005-11-21| 678.28
#2005-11-22| 681.00
#2005-11-23| 687.42
#2005-11-24| .
#2005-11-25| 688.36
#2005-11-28| 684.21
#2005-11-29| 682.82
#2005-11-30| 675.22
#2005-12-01| 681.91
#2005-12-02| 687.87
#2005-12-05| 690.85
#2005-12-06| 688.88
#2005-12-07| 685.21
#2005-12-08| 682.05
#2005-12-09| 687.82
#2005-12-12| 690.10
#2005-12-13| 694.24
#2005-12-14| 698.31
#2005-12-15| 693.79
#2005-12-16| 695.90
#2005-12-19| 692.02
#2005-12-20| 695.64
#2005-12-21| 698.74
#2005-12-22| 702.21
#2005-12-23| 702.74
#2005-12-26| .
#2005-12-27| 699.41
#2005-12-28| 700.75
#2005-12-29| 699.02
#2005-12-30| 695.82
#2006-01-02| .
#2006-01-03| 707.00
#2006-01-04| 711.66
#2006-01-05| 712.94
#2006-01-06| 719.53
#2006-01-09| 726.70
#2006-01-10| 724.12
#2006-01-11| 730.18
#2006-01-12| 728.53
#2006-01-13| 728.15
#2006-01-16| .
#2006-01-17| 716.91
#2006-01-18| 709.94
#2006-01-19| 719.28
#2006-01-20| 710.47
#2006-01-23| 712.83
#2006-01-24| 719.75
#2006-01-25| 721.62
#2006-01-26| 733.75
#2006-01-27| 737.73
#2006-01-30| 734.14
#2006-01-31| 737.13
#2006-02-01| 735.36
#2006-02-02| 731.67
#2006-02-03| 729.69
#2006-02-06| 732.66
#2006-02-07| 728.30
#2006-02-08| 728.26
#2006-02-09| 730.18
#2006-02-10| 728.79
#2006-02-13| 724.12
#2006-02-14| 733.29
#2006-02-15| 737.40
#2006-02-16| 742.26
#2006-02-17| 737.92
#2006-02-20| .
#2006-02-21| 738.07
#2006-02-22| 748.58
#2006-02-23| 750.74
#2006-02-24| 754.09
#2006-02-27| 758.57
#2006-02-28| 750.72
#2006-03-01| 754.02
#2006-03-02| 754.05
#2006-03-03| 752.95
#2006-03-06| 751.71
#2006-03-07| 745.36
#2006-03-08| 741.45
#2006-03-09| 740.85
#2006-03-10| 746.43
#2006-03-13| 749.66
#2006-03-14| 761.92
#2006-03-15| 765.20
#2006-03-16| 765.10
#2006-03-17| 772.06
#2006-03-20| 775.03
#2006-03-21| 766.50
#2006-03-22| 771.43
#2006-03-23| 766.66
#2006-03-24| 770.53
#2006-03-27| 773.15
#2006-03-28| 768.64
#2006-03-29| 773.55
#2006-03-30| 777.33
#2006-03-31| 778.47
#2006-04-03| 782.62
#2006-04-04| 792.69
#2006-04-05| 792.19
#2006-04-06| 795.66
#2006-04-07| 789.79
#2006-04-10| 789.81
#2006-04-11| 779.38
#2006-04-12| 778.80
#2006-04-13| 780.13
#2006-04-14| .
#2006-04-17| 780.19
#2006-04-18| 795.52
#2006-04-19| 800.15
#2006-04-20| 801.05
#2006-04-21| 800.55
#2006-04-24| 795.05
#2006-04-25| 792.40
#2006-04-26| 793.88
#2006-04-27| 799.73
#2006-04-28| 793.43
#2006-05-01| 780.96
#2006-05-02| 787.29
#2006-05-03| 785.89
#2006-05-04| 788.92
#2006-05-05| 806.78
#2006-05-08| 810.66
#2006-05-09| 810.90
#2006-05-10| 807.44
#2006-05-11| 797.58
#2006-05-12| 788.26
#2006-05-15| 780.50
#2006-05-16| 776.09
#2006-05-17| 757.50
#2006-05-18| 748.03
#2006-05-19| 751.71
#2006-05-22| 736.44
#2006-05-23| 735.78
#2006-05-24| 735.22
#2006-05-25| 743.14
#2006-05-26| 755.32
#2006-05-29| .
#2006-05-30| 744.76
#2006-05-31| 748.21
#2006-06-01| 755.78
#2006-06-02| 760.39
#2006-06-05| 747.60
#2006-06-06| 736.14
#2006-06-07| 733.33
#2006-06-08| 723.14
#2006-06-09| 729.31
#2006-06-12| 716.75
#2006-06-13| 690.34
#2006-06-14| 691.94
#2006-06-15| 715.17
#2006-06-16| 717.35
#2006-06-19| 710.08
#2006-06-20| 710.52
#2006-06-21| 720.05
#2006-06-22| 722.23
#2006-06-23| 720.73
#2006-06-26| 724.79
#2006-06-27| 716.29
#2006-06-28| 714.96
#2006-06-29| 735.86
#2006-06-30| 743.77
#2006-07-03| 750.83
#2006-07-04| .
#2006-07-05| 741.87
#2006-07-06| 742.65
#2006-07-07| 738.03
#2006-07-10| 736.49
#2006-07-11| 734.07
#2006-07-12| 723.86
#2006-07-13| 713.90
#2006-07-14| 704.81
#2006-07-17| 702.96
#2006-07-18| 699.71
#2006-07-19| 719.35
#2006-07-20| 721.77
#2006-07-21| 709.07
#2006-07-24| 719.93
#2006-07-25| 721.79
#2006-07-26| 718.17
#2006-07-27| 723.61
#2006-07-28| 738.12
#2006-07-31| 739.60
#2006-08-01| 733.82
#2006-08-02| 739.05
#2006-08-03| 742.06
#2006-08-04| 748.03
#2006-08-07| 741.46
#2006-08-08| 739.53
#2006-08-09| 733.01
#2006-08-10| 734.09
#2006-08-11| 730.41
#2006-08-14| 733.01
#2006-08-15| 747.65
#2006-08-16| 757.28
#2006-08-17| 763.35
#2006-08-18| 761.07
#2006-08-21| 754.85
#2006-08-22| 756.85
#2006-08-23| 754.32
#2006-08-24| 749.28
#2006-08-25| 743.83
#2006-08-28| 745.96
#2006-08-29| 744.89
#2006-08-30| 747.83
#2006-08-31| 751.32
#2006-09-01| 754.53
#2006-09-04| .
#2006-09-05| 762.61
#2006-09-06| 755.24
#2006-09-07| 747.53
#2006-09-08| 751.05
#2006-09-11| 749.25
#2006-09-12| 761.55
#2006-09-13| 769.19
#2006-09-14| 772.88
#2006-09-15| 777.55
#2006-09-18| 775.38
#2006-09-19| 775.22
#2006-09-20| 780.65
#2006-09-21| 780.27
#2006-09-22| 779.19
#2006-09-25| 782.58
#2006-09-26| 787.81
#2006-09-27| 789.19
#2006-09-28| 792.17
#2006-09-29| 792.08
#2006-10-02| 790.90
#2006-10-03| 794.46
#2006-10-04| 804.37
#2006-10-05| 810.81
#2006-10-06| 809.30
#2006-10-09| 812.54
#2006-10-10| 817.51
#2006-10-11| 807.76
#2006-10-12| 814.29
#2006-10-13| 815.97
#2006-10-16| 818.72
#2006-10-17| 815.09
#2006-10-18| 818.64
#2006-10-19| 815.89
#2006-10-20| 818.22
#2006-10-23| 824.38
#2006-10-24| 827.06
#2006-10-25| 826.09
#2006-10-26| 834.66
#2006-10-27| 829.18
#2006-10-30| 828.93
#2006-10-31| 831.00
#2006-11-01| 822.34
#2006-11-02| 821.95
#2006-11-03| 820.35
#2006-11-06| 833.29
#2006-11-07| 835.60
#2006-11-08| 831.87
#2006-11-09| 821.87
#2006-11-10| 831.04
#2006-11-13| 834.46
#2006-11-14| 841.80
#2006-11-15| 844.10
#2006-11-16| 846.07
#2006-11-17| 842.64
#2006-11-20| 842.42
#2006-11-21| 848.29
#2006-11-22| 857.51
#2006-11-23| .
#2006-11-24| 855.68
#2006-11-27| 834.79
#2006-11-28| 837.64
#2006-11-29| 843.49
#2006-11-30| 845.12
#2006-12-01| 840.22
#2006-12-04| 854.94
#2006-12-05| 860.66
#2006-12-06| 866.62
#2006-12-07| 864.20
#2006-12-08| 867.44
#2006-12-11| 866.58
#2006-12-12| 864.33
#2006-12-13| 863.62
#2006-12-14| 871.19
#2006-12-15| 874.17
#2006-12-18| 876.78
#2006-12-19| 875.50
#2006-12-20| 879.27
#2006-12-21| 874.99
#2006-12-22| 872.48
#2006-12-25| .
#2006-12-26| 875.94
#2006-12-27| 884.40
#2006-12-28| 884.38
#2006-12-29| 882.26
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 887.39
#2007-01-04| 884.77
#2007-01-05| 880.78
#2007-01-08| 888.61
#2007-01-09| 890.93
#2007-01-10| 892.60
#2007-01-11| 900.98
#2007-01-12| 908.15
#2007-01-15| .
#2007-01-16| 908.95
#2007-01-17| 910.88
#2007-01-18| 904.02
#2007-01-19| 908.10
#2007-01-22| 911.64
#2007-01-23| 910.94
#2007-01-24| 924.29
#2007-01-25| 908.89
#2007-01-26| 906.94
#2007-01-29| 901.59
#2007-01-30| 904.56
#2007-01-31| 910.02
#2007-02-01| 918.44
#2007-02-02| 921.78
#2007-02-05| 917.39
#2007-02-06| 921.01
#2007-02-07| 924.45
#2007-02-08| 921.80
#2007-02-09| 914.43
#2007-02-12| 904.04
#2007-02-13| 910.65
#2007-02-14| 925.80
#2007-02-15| 929.74
#2007-02-16| 928.59
#2007-02-19| .
#2007-02-20| 934.13
#2007-02-21| 930.53
#2007-02-22| 929.16
#2007-02-23| 923.42
#2007-02-26| 911.06
#2007-02-27| 878.62
#2007-02-28| 875.17
#2007-03-01| 870.67
#2007-03-02| 859.48
#2007-03-05| 837.48
#2007-03-06| 858.19
#2007-03-07| 856.13
#2007-03-08| 868.54
#2007-03-09| 873.46
#2007-03-12| 873.14
#2007-03-13| 847.49
#2007-03-14| 846.10
#2007-03-15| 858.40
#2007-03-16| 853.07
#2007-03-19| 863.59
#2007-03-20| 870.24
#2007-03-21| 892.17
#2007-03-22| 894.46
#2007-03-23| 896.33
#2007-03-26| 892.69
#2007-03-27| 885.87
#2007-03-28| 877.19
#2007-03-29| 878.28
#2007-03-30| 877.69
#2007-04-02| 877.89
#2007-04-03| 889.90
#2007-04-04| 891.63
#2007-04-05| 892.81
#2007-04-06| .
#2007-04-09| 892.80
#2007-04-10| 896.81
#2007-04-11| 892.93
#2007-04-12| 893.65
#2007-04-13| 898.03
#2007-04-16| 919.12
#2007-04-17| 921.90
#2007-04-18| 927.88
#2007-04-19| 925.31
#2007-04-20| 930.72
#2007-04-23| 926.83
#2007-04-24| 922.14
#2007-04-25| 931.93
#2007-04-26| 929.73
#2007-04-27| 928.84
#2007-04-30| 921.83
#2007-05-01| 920.08
#2007-05-02| 928.26
#2007-05-03| 933.76
#2007-05-04| 941.16
#2007-05-07| 941.87
#2007-05-08| 939.53
#2007-05-09| 945.46
#2007-05-10| 934.99
#2007-05-11| 944.46
#2007-05-14| 940.26
#2007-05-15| 934.50
#2007-05-16| 940.27
#2007-05-17| 939.91
#2007-05-18| 947.08
#2007-05-21| 947.88
#2007-05-22| 951.46
#2007-05-23| 955.06
#2007-05-24| 944.59
#2007-05-25| 942.00
#2007-05-28| .
#2007-05-29| 950.03
#2007-05-30| 954.70
#2007-05-31| 959.16
#2007-06-01| 964.16
#2007-06-04| 964.76
#2007-06-05| 960.90
#2007-06-06| 953.93
#2007-06-07| 935.36
#2007-06-08| 941.73
#2007-06-11| 947.49
#2007-06-12| 938.50
#2007-06-13| 950.24
#2007-06-14| 952.64
#2007-06-15| 961.08
#2007-06-18| 962.93
#2007-06-19| 961.57
#2007-06-20| 956.09
#2007-06-21| 958.04
#2007-06-22| 943.55
#2007-06-25| 934.58
#2007-06-26| 930.93
#2007-06-27| 934.86
#2007-06-28| 938.56
#2007-06-29| 933.32
#2007-07-02| 942.83
#2007-07-03| 955.14
#2007-07-04| .
#2007-07-05| 954.17
#2007-07-06| 960.46
#2007-07-09| 961.60
#2007-07-10| 944.19
#2007-07-11| 944.65
#2007-07-12| 961.36
#2007-07-13| 968.01
#2007-07-16| 965.59
#2007-07-17| 965.78
#2007-07-18| 955.26
#2007-07-19| 955.02
#2007-07-20| 942.08
#2007-07-23| 941.55
#2007-07-24| 918.27
#2007-07-25| 917.36
#2007-07-26| 896.32
#2007-07-27| 885.19
#2007-07-30| 894.60
#2007-07-31| 885.03
#2007-08-01| 870.16
#2007-08-02| 872.75
#2007-08-03| 849.30
#2007-08-06| 864.61
#2007-08-07| 874.99
#2007-08-08| 900.65
#2007-08-09| 872.66
#2007-08-10| 852.47
#2007-08-13| 847.15
#2007-08-14| 823.88
#2007-08-15| 801.56
#2007-08-16| 800.16
#2007-08-17| 826.50
#2007-08-20| 828.29
#2007-08-21| 837.68
#2007-08-22| 849.30
#2007-08-23| 854.21
#2007-08-24| 856.28
#2007-08-27| 849.98
#2007-08-28| 825.16
#2007-08-29| 833.01
#2007-08-30| 828.48
#2007-08-31| 846.21
#2007-09-03| .
#2007-09-04| 857.87
#2007-09-05| 842.65
#2007-09-06| 842.09
#2007-09-07| 831.47
#2007-09-10| 831.55
#2007-09-11| 841.63
#2007-09-12| 841.69
#2007-09-13| 855.55
#2007-09-14| 854.77
#2007-09-17| 843.38
#2007-09-18| 869.69
#2007-09-19| 887.45
#2007-09-20| 879.76
#2007-09-21| 884.07
#2007-09-24| 881.64
#2007-09-25| 881.32
#2007-09-26| 892.05
#2007-09-27| 909.40
#2007-09-28| 908.15
#2007-10-01| 924.01
#2007-10-02| 934.84
#2007-10-03| 938.88
#2007-10-04| 937.36
#2007-10-05| 954.55
#2007-10-08| 949.84
#2007-10-09| 963.85
#2007-10-10| 961.13
#2007-10-11| 956.82
#2007-10-12| 959.21
#2007-10-15| 943.08
#2007-10-16| 930.96
#2007-10-17| 932.67
#2007-10-18| 931.42
#2007-10-19| 908.40
#2007-10-22| 906.31
#2007-10-23| 923.49
#2007-10-24| 918.79
#2007-10-25| 920.35
#2007-10-26| 941.44
#2007-10-29| 951.45
#2007-10-30| 947.44
#2007-10-31| 962.35
#2007-11-01| 936.85
#2007-11-02| 921.34
#2007-11-05| 905.86
#2007-11-06| 917.33
#2007-11-07| 887.98
#2007-11-08| 886.94
#2007-11-09| 880.19
#2007-11-12| 869.40
#2007-11-13| 898.95
#2007-11-14| 905.72
#2007-11-15| 887.59
#2007-11-16| 883.43
#2007-11-19| 861.28
#2007-11-20| 863.62
#2007-11-21| 837.89
#2007-11-22| .
#2007-11-23| 857.37
#2007-11-26| 841.29
#2007-11-27| 854.42
#2007-11-28| 889.12
#2007-11-29| 890.44
#2007-11-30| 903.50
#2007-12-03| 897.07
#2007-12-04| 882.47
#2007-12-05| 893.05
#2007-12-06| 913.76
#2007-12-07| 908.42
#2007-12-10| 921.60
#2007-12-11| 892.89
#2007-12-12| 890.98
#2007-12-13| 881.99
#2007-12-14| 871.41
#2007-12-17| 854.89
#2007-12-18| 851.85
#2007-12-19| 853.88
#2007-12-20| 852.79
#2007-12-21| 871.01
#2007-12-24| 878.08
#2007-12-25| .
#2007-12-26| 881.83
#2007-12-27| 868.06
#2007-12-28| 868.25
#2007-12-31| 874.16
#2008-01-01| .
#2008-01-02| 858.47
#2008-01-03| 853.81
#2008-01-04| 825.81
#2008-01-07| 815.65
#2008-01-08| 798.68
#2008-01-09| 803.55
#2008-01-10| 812.58
#2008-01-11| 802.23
#2008-01-14| 811.10
#2008-01-15| 781.94
#2008-01-16| 772.34
#2008-01-17| 748.09
#2008-01-18| 748.57
#2008-01-21| .
#2008-01-22| 741.77
#2008-01-23| 768.99
#2008-01-24| 794.19
#2008-01-25| 787.21
#2008-01-28| 797.90
#2008-01-29| 801.80
#2008-01-30| 794.18
#2008-01-31| 806.68
#2008-02-01| 824.68
#2008-02-04| 818.02
#2008-02-05| 780.21
#2008-02-06| 761.76
#2008-02-07| 767.37
#2008-02-08| 759.50
#2008-02-11| 754.97
#2008-02-12| 761.72
#2008-02-13| 766.00
#2008-02-14| 759.98
#2008-02-15| 759.02
#2008-02-18| .
#2008-02-19| 754.79
#2008-02-20| 757.71
#2008-02-21| 753.43
#2008-02-22| 757.59
#2008-02-25| 769.03
#2008-02-26| 775.90
#2008-02-27| 785.16
#2008-02-28| 768.13
#2008-02-29| 741.17
#2008-03-03| 729.71
#2008-03-04| 726.70
#2008-03-05| 729.81
#2008-03-06| 708.93
#2008-03-07| 701.93
#2008-03-10| 679.88
#2008-03-11| 717.70
#2008-03-12| 720.30
#2008-03-13| 719.64
#2008-03-14| 695.08
#2008-03-17| 660.58
#2008-03-18| 710.30
#2008-03-19| 694.37
#2008-03-20| 725.31
#2008-03-21| .
#2008-03-24| 733.54
#2008-03-25| 751.32
#2008-03-26| 736.68
#2008-03-27| 723.93
#2008-03-28| 711.72
#2008-03-31| 714.95
#2008-04-01| 750.51
#2008-04-02| 757.72
#2008-04-03| 764.07
#2008-04-04| 757.37
#2008-04-07| 767.19
#2008-04-08| 759.61
#2008-04-09| 742.71
#2008-04-10| 737.32
#2008-04-11| 726.30
#2008-04-14| 712.94
#2008-04-15| 717.25
#2008-04-16| 734.67
#2008-04-17| 741.77
#2008-04-18| 749.64
#2008-04-21| 750.77
#2008-04-22| 739.47
#2008-04-23| 740.12
#2008-04-24| 757.18
#2008-04-25| 770.69
#2008-04-28| 775.70
#2008-04-29| 777.51
#2008-04-30| 777.45
#2008-05-01| 799.14
#2008-05-02| 809.19
#2008-05-05| 806.32
#2008-05-06| 810.38
#2008-05-07| 792.44
#2008-05-08| 787.78
#2008-05-09| 779.40
#2008-05-12| 792.49
#2008-05-13| 788.54
#2008-05-14| 791.39
#2008-05-15| 800.05
#2008-05-16| 797.44
#2008-05-19| 792.81
#2008-05-20| 777.45
#2008-05-21| 759.14
#2008-05-22| 760.12
#2008-05-23| 749.94
#2008-05-26| .
#2008-05-27| 754.24
#2008-05-28| 756.20
#2008-05-29| 767.12
#2008-05-30| 768.45
#2008-06-02| 757.53
#2008-06-03| 751.08
#2008-06-04| 748.29
#2008-06-05| 763.25
#2008-06-06| 739.74
#2008-06-09| 727.01
#2008-06-10| 721.36
#2008-06-11| 702.23
#2008-06-12| 709.16
#2008-06-13| 727.53
#2008-06-16| 737.21
#2008-06-17| 729.28
#2008-06-18| 725.39
#2008-06-19| 726.28
#2008-06-20| 710.67
#2008-06-23| 699.32
#2008-06-24| 702.86
#2008-06-25| 703.81
#2008-06-26| 680.75
#2008-06-27| 672.31
#2008-06-30| 664.81
#2008-07-01| 662.23
#2008-07-02| 651.15
#2008-07-03| 648.95
#2008-07-04| .
#2008-07-07| 635.86
#2008-07-08| 647.95
#2008-07-09| 631.39
#2008-07-10| 629.66
#2008-07-11| 621.78
#2008-07-14| 607.24
#2008-07-15| 597.07
#2008-07-16| 638.18
#2008-07-17| 669.73
#2008-07-18| 673.34
#2008-07-21| 664.75
#2008-07-22| 683.97
#2008-07-23| 694.65
#2008-07-24| 670.85
#2008-07-25| 664.93
#2008-07-28| 643.67
#2008-07-29| 664.98
#2008-07-30| 677.75
#2008-07-31| 672.35
#2008-08-01| 664.63
#2008-08-04| 654.72
#2008-08-05| 676.60
#2008-08-06| 677.98
#2008-08-07| 657.09
#2008-08-08| 669.53
#2008-08-11| 682.22
#2008-08-12| 658.59
#2008-08-13| 642.25
#2008-08-14| 651.03
#2008-08-15| 653.84
#2008-08-18| 639.76
#2008-08-19| 621.72
#2008-08-20| 628.48
#2008-08-21| 623.64
#2008-08-22| 635.96
#2008-08-25| 625.67
#2008-08-26| 624.63
#2008-08-27| 630.46
#2008-08-28| 650.80
#2008-08-29| 652.93
#2008-09-01| .
#2008-09-02| 655.13
#2008-09-03| 657.15
#2008-09-04| 631.21
#2008-09-05| 633.62
#2008-09-08| 665.79
#2008-09-09| 631.74
#2008-09-10| 630.97
#2008-09-11| 628.76
#2008-09-12| 627.19
#2008-09-15| 589.38
#2008-09-16| 591.75
#2008-09-17| 545.26
#2008-09-18| 561.11
#2008-09-19| 625.70
#2008-09-22| 597.51
#2008-09-23| 589.42
#2008-09-24| 590.74
#2008-09-25| 598.02
#2008-09-26| 602.04
#2008-09-29| 523.69
#2008-09-30| 560.72
#2008-10-01| 566.42
#2008-10-02| 541.54
#2008-10-03| 531.61
#2008-10-06| 503.25
#2008-10-07| 471.36
#2008-10-08| 458.55
#2008-10-09| 424.25
#2008-10-10| 420.89
#2008-10-13| 481.39
#2008-10-14| 508.98
#2008-10-15| 456.56
#2008-10-16| 450.60
#2008-10-17| 453.26
#2008-10-20| 464.73
#2008-10-21| 461.44
#2008-10-22| 428.57
#2008-10-23| 417.70
#2008-10-24| 393.88
#2008-10-27| 368.13
#2008-10-28| 399.07
#2008-10-29| 407.68
#2008-10-30| 425.36
#2008-10-31| 436.12
#2008-11-03| 438.95
#2008-11-04| 468.74
#2008-11-05| 444.99
#2008-11-06| 409.04
#2008-11-07| 414.94
#2008-11-10| 402.83
#2008-11-11| 389.53
#2008-11-12| 367.91
#2008-11-13| 383.32
#2008-11-14| 367.94
#2008-11-17| 347.82
#2008-11-18| 345.88
#2008-11-19| 320.58
#2008-11-20| 298.75
#2008-11-21| 311.32
#2008-11-24| 352.47
#2008-11-25| 360.80
#2008-11-26| 372.90
#2008-11-27| .
#2008-11-28| 381.90
#2008-12-01| 335.82
#2008-12-02| 343.93
#2008-12-03| 358.06
#2008-12-04| 350.94
#2008-12-05| 367.12
#2008-12-08| 394.06
#2008-12-09| 383.15
#2008-12-10| 384.11
#2008-12-11| 369.50
#2008-12-12| 364.51
#2008-12-15| 360.80
#2008-12-16| 382.98
#2008-12-17| 386.86
#2008-12-18| 381.58
#2008-12-19| 381.97
#2008-12-22| 370.02
#2008-12-23| 364.55
#2008-12-24| 366.50
#2008-12-25| .
#2008-12-26| 366.42
#2008-12-29| 365.91
#2008-12-30| 376.69
#2008-12-31| 385.38
#2009-01-01| .
#2009-01-02| 397.02
#2009-01-05| 399.94
#2009-01-06| 409.34
#2009-01-07| 398.09
#2009-01-08| 396.10
#2009-01-09| 386.86
#2009-01-12| 373.84
#2009-01-13| 371.28
#2009-01-14| 354.59
#2009-01-15| 345.42
#2009-01-16| 345.76
#2009-01-19| .
#2009-01-20| 304.91
#2009-01-21| 327.21
#2009-01-22| 323.14
#2009-01-23| 325.44
#2009-01-26| 325.26
#2009-01-27| 333.46
#2009-01-28| 360.14
#2009-01-29| 340.43
#2009-01-30| 334.01
#2009-02-02| 332.61
#2009-02-03| 333.39
#2009-02-04| 339.73
#2009-02-05| 349.36
#2009-02-06| 361.69
#2009-02-09| 361.85
#2009-02-10| 340.84
#2009-02-11| 348.30
#2009-02-12| 345.31
#2009-02-13| 342.86
#2009-02-16| .
#2009-02-17| 315.68
#2009-02-18| 316.56
#2009-02-19| 311.51
#2009-02-20| 307.57
#2009-02-23| 295.61
#2009-02-24| 316.93
#2009-02-25| 313.23
#2009-02-26| 311.64
#2009-02-27| 300.69
#2009-03-02| 282.75
#2009-03-03| 281.55
#2009-03-04| 289.57
#2009-03-05| 273.37
#2009-03-06| 265.88
#2009-03-09| 262.82
#2009-03-10| 291.86
#2009-03-11| 303.96
#2009-03-12| 318.82
#2009-03-13| 323.29
#2009-03-16| 317.87
#2009-03-17| 331.92
#2009-03-18| 349.73
#2009-03-19| 337.17
#2009-03-20| 329.22
#2009-03-23| 367.86
#2009-03-24| 360.34
#2009-03-25| 367.20
#2009-03-26| 376.22
#2009-03-27| 366.40
#2009-03-30| 343.15
#2009-03-31| 359.68
#2009-04-01| 363.77
#2009-04-02| 380.61
#2009-04-03| 392.86
#2009-04-06| 385.97
#2009-04-07| 376.65
#2009-04-08| 377.35
#2009-04-09| 406.94
#2009-04-10| .
#2009-04-13| 421.58
#2009-04-14| 403.49
#2009-04-15| 410.60
#2009-04-16| 410.39
#2009-04-17| 413.19
#2009-04-20| 386.13
#2009-04-21| 401.71
#2009-04-22| 396.48
#2009-04-23| 408.95
#2009-04-24| 418.00
#2009-04-27| 408.51
#2009-04-28| 401.68
#2009-04-29| 418.35
#2009-04-30| 421.31
#2009-05-01| 421.49
#2009-05-04| 444.18
#2009-05-05| 443.79
#2009-05-06| 455.33
#2009-05-07| 447.44
#2009-05-08| 471.43
#2009-05-11| 454.09
#2009-05-12| 449.94
#2009-05-13| 435.97
#2009-05-14| 441.04
#2009-05-15| 441.93
#2009-05-18| 459.39
#2009-05-19| 458.92
#2009-05-20| 453.51
#2009-05-21| 453.56
#2009-05-22| 454.22
#2009-05-25| .
#2009-05-26| 466.33
#2009-05-27| 459.20
#2009-05-28| 466.20
#2009-05-29| 476.15
#2009-06-01| 486.01
#2009-06-02| 486.11
#2009-06-03| 482.27
#2009-06-04| 492.01
#2009-06-05| 489.23
#2009-06-08| 488.81
#2009-06-09| 494.11
#2009-06-10| 494.33
#2009-06-11| 495.85
#2009-06-12| 494.12
#2009-06-15| 483.07
#2009-06-16| 476.49
#2009-06-17| 468.71
#2009-06-18| 473.02
#2009-06-19| 477.95
#2009-06-22| 458.02
#2009-06-23| 461.17
#2009-06-24| 467.63
#2009-06-25| 474.74
#2009-06-26| 481.30
#2009-06-29| 483.30
#2009-06-30| 477.81
#2009-07-01| 476.62
#2009-07-02| 462.78
#2009-07-03| .
#2009-07-06| 464.67
#2009-07-07| 452.37
#2009-07-08| 443.15
#2009-07-09| 448.20
#2009-07-10| 445.52
#2009-07-13| 460.02
#2009-07-14| 465.12
#2009-07-15| 483.10
#2009-07-16| 486.50
#2009-07-17| 486.27
#2009-07-20| 494.80
#2009-07-21| 494.12
#2009-07-22| 493.38
#2009-07-23| 505.82
#2009-07-24| 505.84
#2009-07-27| 508.19
#2009-07-28| 503.10
#2009-07-29| 500.96
#2009-07-30| 512.50
#2009-07-31| 515.73
#2009-08-03| 525.42
#2009-08-04| 527.88
#2009-08-05| 530.92
#2009-08-06| 529.62
#2009-08-07| 535.78
#2009-08-10| 530.56
#2009-08-11| 523.12
#2009-08-12| 528.95
#2009-08-13| 534.01
#2009-08-14| 529.68
#2009-08-17| 509.71
#2009-08-18| 519.17
#2009-08-19| 518.49
#2009-08-20| 528.63
#2009-08-21| 535.36
#2009-08-24| 536.40
#2009-08-25| 541.13
#2009-08-26| 538.75
#2009-08-27| 539.68
#2009-08-28| 542.23
#2009-08-31| 540.67
#2009-09-01| 524.33
#2009-09-02| 519.39
#2009-09-03| 525.25
#2009-09-04| 528.24
#2009-09-07| .
#2009-09-08| 539.45
#2009-09-09| 545.73
#2009-09-10| 549.77
#2009-09-11| 549.20
#2009-09-14| 550.17
#2009-09-15| 550.10
#2009-09-16| 565.15
#2009-09-17| 566.10
#2009-09-18| 566.73
#2009-09-21| 559.87
#2009-09-22| 570.25
#2009-09-23| 564.13
#2009-09-24| 554.90
#2009-09-25| 545.45
#2009-09-28| 555.58
#2009-09-29| 555.17
#2009-09-30| 557.15
#2009-10-01| 541.47
#2009-10-02| 535.66
#2009-10-05| 546.34
#2009-10-06| 555.25
#2009-10-07| 562.32
#2009-10-08| 567.57
#2009-10-09| 572.96
#2009-10-12| 574.06
#2009-10-13| 569.18
#2009-10-14| 582.45
#2009-10-15| 582.13
#2009-10-16| 573.90
#2009-10-19| 579.82
#2009-10-20| 578.97
#2009-10-21| 575.44
#2009-10-22| 582.09
#2009-10-23| 577.59
#2009-10-26| 570.70
#2009-10-27| 564.30
#2009-10-28| 548.66
#2009-10-29| 562.86
#2009-10-30| 546.42
#2009-11-02| 548.69
#2009-11-03| 546.75
#2009-11-04| 546.57
#2009-11-05| 557.96
#2009-11-06| 559.27
#2009-11-09| 576.08
#2009-11-10| 575.17
#2009-11-11| 579.67
#2009-11-12| 573.41
#2009-11-13| 574.38
#2009-11-16| 580.76
#2009-11-17| 578.37
#2009-11-18| 578.65
#2009-11-19| 567.30
#2009-11-20| 563.18
#2009-11-23| 570.87
#2009-11-24| 567.13
#2009-11-25| 568.78
#2009-11-26| .
#2009-11-27| 553.06
#2009-11-30| 563.98
#2009-12-01| 569.38
#2009-12-02| 568.58
#2009-12-03| 561.39
#2009-12-04| 565.90
#2009-12-07| 560.70
#2009-12-08| 556.42
#2009-12-09| 559.74
#2009-12-10| 561.59
#2009-12-11| 562.92
#2009-12-14| 567.29
#2009-12-15| 561.30
#2009-12-16| 567.71
#2009-12-17| 557.73
#2009-12-18| 561.52
#2009-12-21| 565.68
#2009-12-22| 567.81
#2009-12-23| 569.53
#2009-12-24| 572.48
#2009-12-25| .
#2009-12-28| 571.51
#2009-12-29| 572.80
#2009-12-30| 573.27
#2009-12-31| 573.20
#2010-01-01| .
#2010-01-04| 583.75
#2010-01-05| 589.35
#2010-01-06| 589.31
#2010-01-07| 595.84
#2010-01-08| 595.89
#2010-01-11| 595.76
#2010-01-12| 591.91
#2010-01-13| 593.24
#2010-01-14| 595.08
#2010-01-15| 588.33
#2010-01-18| .
#2010-01-19| 593.30
#2010-01-20| 590.24
#2010-01-21| 578.84
#2010-01-22| 559.24
#2010-01-25| 558.49
#2010-01-26| 549.63
#2010-01-27| 555.37
#2010-01-28| 548.83
#2010-01-29| 541.32
#2010-02-01| 548.60
#2010-02-02| 555.22
#2010-02-03| 550.24
#2010-02-04| 529.61
#2010-02-05| 528.92
#2010-02-08| 523.63
#2010-02-09| 527.06
#2010-02-10| 530.41
#2010-02-11| 532.56
#2010-02-12| 532.59
#2010-02-15| .
#2010-02-16| 541.87
#2010-02-17| 543.37
#2010-02-18| 543.10
#2010-02-19| 544.00
#2010-02-22| 547.74
#2010-02-23| 541.42
#2010-02-24| 545.21
#2010-02-25| 540.30
#2010-02-26| 544.98
#2010-03-01| 547.34
#2010-03-02| 552.78
#2010-03-03| 552.09
#2010-03-04| 557.46
#2010-03-05| 568.02
#2010-03-08| 571.87
#2010-03-09| 570.55
#2010-03-10| 573.30
#2010-03-11| 576.14
#2010-03-12| 578.75
#2010-03-15| 577.11
#2010-03-16| 582.16
#2010-03-17| 588.62
#2010-03-18| 587.50
#2010-03-19| 582.65
#2010-03-22| 583.89
#2010-03-23| 585.89
#2010-03-24| 582.75
#2010-03-25| 584.53
#2010-03-26| 583.77
#2010-03-29| 588.84
#2010-03-30| 586.88
#2010-03-31| 584.50
#2010-04-01| 588.57
#2010-04-02| .
#2010-04-05| 593.20
#2010-04-06| 595.38
#2010-04-07| 595.91
#2010-04-08| 600.42
#2010-04-09| 604.21
#2010-04-12| 607.20
#2010-04-13| 608.05
#2010-04-14| 617.66
#2010-04-15| 617.96
#2010-04-16| 596.98
#2010-04-19| 597.49
#2010-04-20| 599.67
#2010-04-21| 599.44
#2010-04-22| 602.64
#2010-04-23| 606.76
#2010-04-26| 601.43
#2010-04-27| 587.56
#2010-04-28| 588.29
#2010-04-29| 598.57
#2010-04-30| 584.87
#2010-05-03| 589.90
#2010-05-04| 577.06
#2010-05-05| 568.76
#2010-05-06| 548.82
#2010-05-07| 536.24
#2010-05-10| 559.82
#2010-05-11| 553.28
#2010-05-12| 560.58
#2010-05-13| 556.68
#2010-05-14| 539.42
#2010-05-17| 535.35
#2010-05-18| 523.86
#2010-05-19| 522.04
#2010-05-20| 504.87
#2010-05-21| 516.52
#2010-05-24| 507.91
#2010-05-25| 504.40
#2010-05-26| 504.79
#2010-05-27| 521.83
#2010-05-28| 515.78
#2010-05-31| .
#2010-06-01| 507.11
#2010-06-02| 515.95
#2010-06-03| 518.21
#2010-06-04| 503.61
#2010-06-07| 492.24
#2010-06-08| 494.70
#2010-06-09| 493.15
#2010-06-10| 505.95
#2010-06-11| 510.85
#2010-06-14| 508.36
#2010-06-15| 519.77
#2010-06-16| 520.86
#2010-06-17| 518.59
#2010-06-18| 519.28
#2010-06-21| 523.81
#2010-06-22| 516.98
#2010-06-23| 513.00
#2010-06-24| 503.83
#2010-06-25| 510.97
#2010-06-28| 507.04
#2010-06-29| 486.95
#2010-06-30| 481.79
#2010-07-01| 481.06
#2010-07-02| 480.29
#2010-07-05| .
#2010-07-06| 483.20
#2010-07-07| 497.38
#2010-07-08| 502.49
#2010-07-09| 510.49
#2010-07-12| 509.14
#2010-07-13| 518.21
#2010-07-14| 516.69
#2010-07-15| 516.82
#2010-07-16| 502.25
#2010-07-19| 501.17
#2010-07-20| 507.95
#2010-07-21| 502.85
#2010-07-22| 515.51
#2010-07-23| 521.33
#2010-07-26| 527.32
#2010-07-27| 526.52
#2010-07-28| 524.13
#2010-07-29| 525.91
#2010-07-30| 524.51
#2010-08-02| 532.79
#2010-08-03| 532.47
#2010-08-04| 533.75
#2010-08-05| 531.96
#2010-08-06| 531.74
#2010-08-09| 537.42
#2010-08-10| 533.77
#2010-08-11| 516.79
#2010-08-12| 512.66
#2010-08-13| 510.12
#2010-08-16| 510.55
#2010-08-17| 516.51
#2010-08-18| 516.33
#2010-08-19| 508.41
#2010-08-20| 504.25
#2010-08-23| 502.77
#2010-08-24| 495.53
#2010-08-25| 494.91
#2010-08-26| 492.51
#2010-08-27| 499.34
#2010-08-30| 492.47
#2010-08-31| 490.81
#2010-09-01| 505.48
#2010-09-02| 509.82
#2010-09-03| 519.76
#2010-09-06| .
#2010-09-07| 511.27
#2010-09-08| 510.88
#2010-09-09| 513.90
#2010-09-10| 516.52
#2010-09-13| 523.51
#2010-09-14| 523.17
#2010-09-15| 526.84
#2010-09-16| 524.29
#2010-09-17| 523.79
#2010-09-20| 533.84
#2010-09-21| 529.42
#2010-09-22| 526.97
#2010-09-23| 522.62
#2010-09-24| 534.55
#2010-09-27| 533.91
#2010-09-28| 534.42
#2010-09-29| 534.25
#2010-09-30| 533.28
#2010-10-01| 535.74
#2010-10-04| 529.59
#2010-10-05| 540.66
#2010-10-06| 544.42
#2010-10-07| 543.60
#2010-10-08| 546.00
#2010-10-11| 547.39
#2010-10-12| 549.57
#2010-10-13| 555.27
#2010-10-14| 555.77
#2010-10-15| 552.37
#2010-10-18| 559.27
#2010-10-19| 554.96
#2010-10-20| 560.01
#2010-10-21| 559.21
#2010-10-22| 557.30
#2010-10-25| 561.30
#2010-10-26| 559.80
#2010-10-27| 560.16
#2010-10-28| 561.83
#2010-10-29| 562.39
#2010-11-01| 562.79
#2010-11-02| 567.50
#2010-11-03| 569.52
#2010-11-04| 585.89
#2010-11-05| 595.33
#2010-11-08| 591.15
#2010-11-09| 585.62
#2010-11-10| 585.47
#2010-11-11| 584.83
#2010-11-12| 576.52
#2010-11-15| 577.33
#2010-11-16| 566.67
#2010-11-17| 565.26
#2010-11-18| 575.49
#2010-11-19| 576.25
#2010-11-22| 569.70
#2010-11-23| 559.72
#2010-11-24| 568.82
#2010-11-25| .
#2010-11-26| 562.44
#2010-11-29| 562.19
#2010-11-30| 558.11
#2010-12-01| 569.75
#2010-12-02| 583.61
#2010-12-03| 585.84
#2010-12-06| 585.89
#2010-12-07| 585.57
#2010-12-08| 591.63
#2010-12-09| 595.13
#2010-12-10| 599.12
#2010-12-13| 602.81
#2010-12-14| 601.20
#2010-12-15| 595.91
#2010-12-16| 587.94
#2010-12-17| 587.04
#2010-12-20| 587.66
#2010-12-21| 595.24
#2010-12-22| 598.34
#2010-12-23| 595.72
#2010-12-24| .
#2010-12-27| 599.25
#2010-12-28| 599.32
#2010-12-29| 599.47
#2010-12-30| 597.48
#2010-12-31| 599.74
#2011-01-03| 606.39
#2011-01-04| 607.41
#2011-01-05| 612.24
#2011-01-06| 613.03
#2011-01-07| 610.21
#2011-01-10| 608.00
#2011-01-11| 609.89
#2011-01-12| 618.43
#2011-01-13| 620.31
#2011-01-14| 626.73
#2011-01-17| .
#2011-01-18| 626.26
#2011-01-19| 614.57
#2011-01-20| 612.08
#2011-01-21| 615.98
#2011-01-24| 618.58
#2011-01-25| 615.55
#2011-01-26| 615.32
#2011-01-27| 620.10
#2011-01-28| 609.74
#2011-01-31| 612.18
#2011-02-01| 622.09
#2011-02-02| 623.45
#2011-02-03| 620.51
#2011-02-04| 623.00
#2011-02-07| 630.58
#2011-02-08| 635.39
#2011-02-09| 631.31
#2011-02-10| 633.76
#2011-02-11| 637.60
#2011-02-14| 640.39
#2011-02-15| 637.59
#2011-02-16| 641.49
#2011-02-17| 641.58
#2011-02-18| 643.58
#2011-02-21| .
#2011-02-22| 624.77
#2011-02-23| 618.59
#2011-02-24| 620.42
#2011-02-25| 627.35
#2011-02-28| 627.42
#2011-03-01| 620.63
#2011-03-02| 620.04
#2011-03-03| 630.52
#2011-03-04| 625.01
#2011-03-07| 621.05
#2011-03-08| 627.66
#2011-03-09| 625.38
#2011-03-10| 610.79
#2011-03-11| 613.30
#2011-03-14| 605.49
#2011-03-15| 594.34
#2011-03-16| 587.97
#2011-03-17| 594.59
#2011-03-18| 600.27
#2011-03-21| 607.26
#2011-03-22| 609.00
#2011-03-23| 609.87
#2011-03-24| 614.77
#2011-03-25| 613.91
#2011-03-28| 612.82
#2011-03-29| 613.11
#2011-03-30| 620.86
#2011-03-31| 619.20
#2011-04-01| 624.42
#2011-04-04| 626.24
#2011-04-05| 626.01
#2011-04-06| 630.68
#2011-04-07| 629.08
#2011-04-08| 629.10
#2011-04-11| 628.59
#2011-04-12| 622.99
#2011-04-13| 624.91
#2011-04-14| 621.57
#2011-04-15| 622.98
#2011-04-18| 614.13
#2011-04-19| 614.04
#2011-04-20| 623.14
#2011-04-21| 630.04
#2011-04-22| .
#2011-04-25| 627.10
#2011-04-26| 631.05
#2011-04-27| 631.70
#2011-04-28| 633.63
#2011-04-29| 634.71
#2011-05-02| 636.57
#2011-05-03| 633.58
#2011-05-04| 628.28
#2011-05-05| 621.39
#2011-05-06| 625.57
#2011-05-09| 625.33
#2011-05-10| 630.67
#2011-05-11| 625.05
#2011-05-12| 621.54
#2011-05-13| 616.88
#2011-05-16| 615.43
#2011-05-17| 615.15
#2011-05-18| 619.65
#2011-05-19| 622.55
#2011-05-20| 615.21
#2011-05-23| 605.45
#2011-05-24| 603.64
#2011-05-25| 604.91
#2011-05-26| 608.65
#2011-05-27| 615.86
#2011-05-30| .
#2011-05-31| 623.42
#2011-06-01| 608.50
#2011-06-02| 606.66
#2011-06-03| 600.77
#2011-06-06| 593.46
#2011-06-07| 594.33
#2011-06-08| 586.17
#2011-06-09| 591.35
#2011-06-10| 585.47
#2011-06-13| 588.31
#2011-06-14| 594.16
#2011-06-15| 582.95
#2011-06-16| 580.94
#2011-06-17| 583.17
#2011-06-20| 582.36
#2011-06-21| 590.80
#2011-06-22| 587.83
#2011-06-23| 581.06
#2011-06-24| 576.14
#2011-06-27| 579.46
#2011-06-28| 583.81
#2011-06-29| 602.87
#2011-06-30| 605.95
#2011-07-01| 616.58
#2011-07-04| .
#2011-07-05| 614.78
#2011-07-06| 613.43
#2011-07-07| 621.83
#2011-07-08| 615.97
#2011-07-11| 598.55
#2011-07-12| 594.20
#2011-07-13| 597.58
#2011-07-14| 591.40
#2011-07-15| 591.97
#2011-07-18| 583.93
#2011-07-19| 589.02
#2011-07-20| 595.47
#2011-07-21| 607.07
#2011-07-22| 608.82
#2011-07-25| 604.91
#2011-07-26| 606.97
#2011-07-27| 593.16
#2011-07-28| 592.66
#2011-07-29| 590.32
#2011-08-01| 588.57
#2011-08-02| 571.97
#2011-08-03| 576.47
#2011-08-04| 549.87
#2011-08-05| 541.84
#2011-08-08| 500.59
#2011-08-09| 522.06
#2011-08-10| 497.65
#2011-08-11| 523.06
#2011-08-12| 520.95
#2011-08-15| 534.07
#2011-08-16| 527.26
#2011-08-17| 527.56
#2011-08-18| 503.02
#2011-08-19| 495.62
#2011-08-22| 494.74
#2011-08-23| 510.03
#2011-08-24| 520.86
#2011-08-25| 515.68
#2011-08-26| 520.83
#2011-08-29| 534.53
#2011-08-30| 535.70
#2011-08-31| 541.60
#2011-09-01| 536.38
#2011-09-02| 519.44
#2011-09-05| .
#2011-09-06| 506.37
#2011-09-07| 527.18
#2011-09-08| 520.16
#2011-09-09| 504.67
#2011-09-12| 502.75
#2011-09-13| 508.80
#2011-09-14| 514.70
#2011-09-15| 527.29
#2011-09-16| 530.59
#2011-09-19| 516.74
#2011-09-20| 517.72
#2011-09-21| 502.21
#2011-09-22| 482.64
#2011-09-23| 485.67
#2011-09-26| 492.77
#2011-09-27| 501.37
#2011-09-28| 488.25
#2011-09-29| 494.54
#2011-09-30| 477.87
#2011-10-03| 460.67
#2011-10-04| 467.11
#2011-10-05| 472.94
#2011-10-06| 485.03
#2011-10-07| 478.19
#2011-10-10| 496.81
#2011-10-11| 498.99
#2011-10-12| 508.27
#2011-10-13| 503.13
#2011-10-14| 508.25
#2011-10-17| 500.15
#2011-10-18| 511.62
#2011-10-19| 504.15
#2011-10-20| 505.08
#2011-10-21| 518.46
#2011-10-24| 530.02
#2011-10-25| 514.49
#2011-10-26| 520.90
#2011-10-27| 556.43
#2011-10-28| 558.20
#2011-10-31| 537.70
#2011-11-01| 512.49
#2011-11-02| 525.34
#2011-11-03| 535.34
#2011-11-04| 532.49
#2011-11-07| 535.36
#2011-11-08| 540.27
#2011-11-09| 518.41
#2011-11-10| 518.37
#2011-11-11| 531.34
#2011-11-14| 523.45
#2011-11-15| 524.16
#2011-11-16| 509.56
#2011-11-17| 499.80
#2011-11-18| 499.04
#2011-11-21| 488.54
#2011-11-22| 486.63
#2011-11-23| 476.37
#2011-11-24| .
#2011-11-25| 475.51
#2011-11-28| 492.20
#2011-11-29| 491.29
#2011-11-30| 518.19
#2011-12-01| 517.81
#2011-12-02| 522.40
#2011-12-05| 529.76
#2011-12-06| 526.57
#2011-12-07| 532.74
#2011-12-08| 518.00
#2011-12-09| 525.32
#2011-12-12| 514.97
#2011-12-13| 508.57
#2011-12-14| 501.61
#2011-12-15| 500.25
#2011-12-16| 503.97
#2011-12-19| 495.56
#2011-12-20| 511.40
#2011-12-21| 511.56
#2011-12-22| 516.69
#2011-12-23| 520.32
#2011-12-26| .
#2011-12-27| 517.14
#2011-12-28| 509.50
#2011-12-29| 516.29
#2011-12-30| 514.54
#2012-01-02| .
#2012-01-03| 526.44
#2012-01-04| 523.25
#2012-01-05| 523.85
#2012-01-06| 519.10
#2012-01-09| 519.72
#2012-01-10| 529.89
#2012-01-11| 529.42
#2012-01-12| 534.55
#2012-01-13| 530.83
#2012-01-16| .
#2012-01-17| 532.44
#2012-01-18| 539.00
#2012-01-19| 547.54
#2012-01-20| 547.82
#2012-01-23| 549.14
#2012-01-24| 547.90
#2012-01-25| 548.67
#2012-01-26| 550.38
#2012-01-27| 551.30
#2012-01-30| 545.55
#2012-01-31| 549.09
#2012-02-01| 559.77
#2012-02-02| 568.16
#2012-02-03| 580.22
#2012-02-06| 580.36
#2012-02-07| 580.10
#2012-02-08| 583.03
#2012-02-09| 585.97
#2012-02-10| 580.64
#2012-02-13| 583.26
#2012-02-14| 580.28
#2012-02-15| 582.26
#2012-02-16| 586.89
#2012-02-17| 590.02
#2012-02-20| .
#2012-02-21| 591.41
#2012-02-22| 588.87
#2012-02-23| 593.83
#2012-02-24| 596.75
#2012-02-27| 598.27
#2012-02-28| 601.66
#2012-02-29| 597.04
#2012-03-01| 602.68
#2012-03-02| 598.50
#2012-03-05| 594.35
#2012-03-06| 579.69
#2012-03-07| 585.26
#2012-03-08| 593.68
#2012-03-09| 596.66
#2012-03-12| 594.68
#2012-03-13| 609.86
#2012-03-14| 610.24
#2012-03-15| 619.16
#2012-03-16| 620.64
#2012-03-19| 624.95
#2012-03-20| 621.59
#2012-03-21| 619.65
#2012-03-22| 615.38
#2012-03-23| 620.25
#2012-03-26| 629.70
#2012-03-27| 626.39
#2012-03-28| 623.67
#2012-03-29| 617.28
#2012-03-30| 618.84
#2012-04-02| 625.01
#2012-04-03| 624.76
#2012-04-04| 611.95
#2012-04-05| 612.78
#2012-04-06| .
#2012-04-09| 605.22
#2012-04-10| 592.55
#2012-04-11| 597.22
#2012-04-12| 609.19
#2012-04-13| 600.67
#2012-04-16| 599.77
#2012-04-17| 606.91
#2012-04-18| 603.24
#2012-04-19| 600.19
#2012-04-20| 599.98
#2012-04-23| 591.47
#2012-04-24| 595.99
#2012-04-25| 603.76
#2012-04-26| 608.32
#2012-04-27| 611.54
#2012-04-30| 609.98
#2012-05-01| 611.08
#2012-05-02| 605.17
#2012-05-03| 597.90
#2012-05-04| 590.78
#2012-05-07| 588.37
#2012-05-08| 583.43
#2012-05-09| 576.60
#2012-05-10| 577.96
#2012-05-11| 575.12
#2012-05-14| 565.27
#2012-05-15| 561.68
#2012-05-16| 554.83
#2012-05-17| 546.21
#2012-05-18| 538.87
#2012-05-21| 546.73
#2012-05-22| 549.97
#2012-05-23| 546.89
#2012-05-24| 549.97
#2012-05-25| 548.50
#2012-05-28| .
#2012-05-29| 557.15
#2012-05-30| 545.81
#2012-05-31| 544.64
#2012-06-01| 527.41
#2012-06-04| 526.02
#2012-06-05| 533.49
#2012-06-06| 548.32
#2012-06-07| 550.37
#2012-06-08| 551.08
#2012-06-11| 547.42
#2012-06-12| 553.16
#2012-06-13| 547.29
#2012-06-14| 551.86
#2012-06-15| 561.01
#2012-06-18| 560.41
#2012-06-19| 568.73
#2012-06-20| 570.88
#2012-06-21| 558.34
#2012-06-22| 563.49
#2012-06-25| 552.97
#2012-06-26| 555.42
#2012-06-27| 560.95
#2012-06-28| 559.28
#2012-06-29| 576.64
#2012-07-02| 582.60
#2012-07-03| 587.08
#2012-07-04| .
#2012-07-05| 581.72
#2012-07-06| 576.21
#2012-07-09| 571.54
#2012-07-10| 566.92
#2012-07-11| 568.01
#2012-07-12| 563.37
#2012-07-13| 574.61
#2012-07-16| 576.73
#2012-07-17| 577.95
#2012-07-18| 577.07
#2012-07-19| 573.83
#2012-07-20| 565.59
#2012-07-23| 557.51
#2012-07-24| 554.76
#2012-07-25| 556.03
#2012-07-26| 570.23
#2012-07-27| 582.72
#2012-07-30| 584.30
#2012-07-31| 581.34
#2012-08-01| 576.23
#2012-08-02| 570.59
#2012-08-03| 583.50
#2012-08-06| 585.36
#2012-08-07| 590.60
#2012-08-08| 591.83
#2012-08-09| 590.72
#2012-08-10| 590.00
#2012-08-13| 589.16
#2012-08-14| 588.65
#2012-08-15| 589.72
#2012-08-16| 595.59
#2012-08-17| 597.02
#2012-08-20| 596.23
#2012-08-21| 596.19
#2012-08-22| 594.60
#2012-08-23| 592.17
#2012-08-24| 594.53
#2012-08-27| 593.19
#2012-08-28| 593.69
#2012-08-29| 594.53
#2012-08-30| 590.66
#2012-08-31| 595.42
#2012-09-03| .
#2012-09-04| 597.12
#2012-09-05| 595.68
#2012-09-06| 607.98
#2012-09-07| 616.17
#2012-09-10| 613.18
#2012-09-11| 617.45
#2012-09-12| 623.19
#2012-09-13| 632.90
#2012-09-14| 640.85
#2012-09-17| 637.06
#2012-09-18| 633.13
#2012-09-19| 633.39
#2012-09-20| 629.52
#2012-09-21| 630.44
#2012-09-24| 627.52
#2012-09-25| 620.14
#2012-09-26| 612.88
#2012-09-27| 620.73
#2012-09-28| 618.40
#2012-10-01| 624.20
#2012-10-02| 622.37
#2012-10-03| 627.05
#2012-10-04| 635.17
#2012-10-05| 636.97
#2012-10-08| 634.30
#2012-10-09| 628.81
#2012-10-10| 626.08
#2012-10-11| 631.03
#2012-10-12| 626.69
#2012-10-15| 630.39
#2012-10-16| 638.76
#2012-10-17| 647.68
#2012-10-18| 644.92
#2012-10-19| 638.19
#2012-10-22| 637.47
#2012-10-23| 628.09
#2012-10-24| 628.05
#2012-10-25| 630.30
#2012-10-26| 631.40
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 633.53
#2012-11-01| 642.45
#2012-11-02| 640.45
#2012-11-05| 640.05
#2012-11-06| 645.65
#2012-11-07| 631.31
#2012-11-08| 625.93
#2012-11-09| 626.24
#2012-11-12| 627.69
#2012-11-13| 624.42
#2012-11-14| 615.56
#2012-11-15| 614.90
#2012-11-16| 618.76
#2012-11-19| 631.51
#2012-11-20| 632.26
#2012-11-21| 633.09
#2012-11-22| .
#2012-11-23| 642.62
#2012-11-26| 640.67
#2012-11-27| 635.95
#2012-11-28| 639.33
#2012-11-29| 643.17
#2012-11-30| 643.35
#2012-12-03| 642.88
#2012-12-04| 640.93
#2012-12-05| 643.27
#2012-12-06| 645.22
#2012-12-07| 647.26
#2012-12-10| 646.87
#2012-12-11| 650.85
#2012-12-12| 653.20
#2012-12-13| 653.05
#2012-12-14| 651.78
#2012-12-17| 661.95
#2012-12-18| 672.21
#2012-12-19| 671.30
#2012-12-20| 678.56
#2012-12-21| 673.65
#2012-12-24| 672.74
#2012-12-25| 674.19
#2012-12-26| 671.49
#2012-12-27| 671.44
#2012-12-28| 668.74
#2012-12-31| 675.95
#2013-01-01| 675.95
#2013-01-02| 695.02
#2013-01-03| 694.08
#2013-01-04| 704.08
#2013-01-07| 703.40
#2013-01-08| 700.14
#2013-01-09| 704.58
#2013-01-10| 710.48
#2013-01-11| 711.88
#2013-01-14| 711.11
#2013-01-15| 712.10
#2013-01-16| 710.04
#2013-01-17| 713.68
#2013-01-18| 715.33
#2013-01-21| 715.52
#2013-01-22| 720.08
#2013-01-23| 716.10
#2013-01-24| 719.97
#2013-01-25| 722.59
#2013-01-28| 720.26
#2013-01-29| 725.82
#2013-01-30| 726.41
#2013-01-31| 726.62
#2013-02-01| 733.92
#2013-02-04| 726.22
#2013-02-05| 732.22
#2013-02-06| 736.70
#2013-02-07| 734.93
#2013-02-08| 737.63
#2013-02-11| 735.83
#2013-02-12| 741.35
#2013-02-13| 741.17
#2013-02-14| 744.58
#2013-02-15| 742.24
#2013-02-18| 742.96
#2013-02-19| 748.50
#2013-02-20| 738.92
#2013-02-21| 730.04
#2013-02-22| 739.33
#2013-02-25| 726.49
#2013-02-26| 726.66
#2013-02-27| 734.33
#2013-02-28| 733.25
#2013-03-01| 733.79
#2013-03-04| 740.30
#2013-03-05| 748.21
#2013-03-06| 753.36
#2013-03-07| 755.98
#2013-03-08| 757.13
#2013-03-11| 761.74
#2013-03-12| 758.78
#2013-03-13| 760.43
#2013-03-14| 764.76
#2013-03-15| 766.84
#2013-03-18| 758.67
#2013-03-19| 752.11
#2013-03-20| 759.18
#2013-03-21| 751.04
#2013-03-22| 754.81
#2013-03-25| 755.77
#2013-03-26| 763.16
#2013-03-27| 763.80
#2013-03-28| 766.20
#2013-03-29| 765.91
#2013-04-01| 757.95
#2013-04-02| 763.06
#2013-04-03| 750.76
#2013-04-04| 751.99
#2013-04-05| 750.89
#2013-04-08| 759.56
#2013-04-09| 761.37
#2013-04-10| 773.80
#2013-04-11| 781.86
#2013-04-12| 777.54
#2013-04-15| 759.32
#2013-04-16| 764.70
#2013-04-17| 754.54
#2013-04-18| 747.84
#2013-04-19| 755.51
#2013-04-22| 758.20
#2013-04-23| 768.32
#2013-04-24| 771.96
#2013-04-25| 777.81
#2013-04-26| 776.60
#2013-04-29| 782.89
#2013-04-30| 791.91
#2013-05-01| 782.82
#2013-05-02| 790.12
#2013-05-03| 802.77
#2013-05-06| 805.73
#2013-05-07| 810.06
#2013-05-08| 814.64
#2013-05-09| 811.57
#2013-05-10| 815.51
#2013-05-13| 821.12
#2013-05-14| 832.99
#2013-05-15| 838.28
#2013-05-16| 833.46
#2013-05-17| 846.31
#2013-05-20| 849.31
#2013-05-21| 849.35
#2013-05-22| 840.97
#2013-05-23| 827.18
#2013-05-24| 829.40
#2013-05-27| 828.49
#2013-05-28| 837.97
#2013-05-29| 836.95
#2013-05-30| 842.94
#2013-05-31| 830.40
#2013-06-03| 829.27
#2013-06-04| 830.70
#2013-06-05| 813.53
#2013-06-06| 819.03
#2013-06-07| 833.18
#2013-06-10| 838.57
#2013-06-11| 827.36
#2013-06-12| 820.62
#2013-06-13| 829.05
#2013-06-14| 821.65
#2013-06-17| 831.74
#2013-06-18| 837.34
#2013-06-19| 831.29
#2013-06-20| 805.48
#2013-06-21| 801.93
#2013-06-24| 788.75
#2013-06-25| 798.34
#2013-06-26| 803.93
#2013-06-27| 812.10
#2013-06-28| 809.93
#2013-07-01| 819.13
#2013-07-02| 818.09
#2013-07-03| 817.71
#2013-07-04| 820.47
#2013-07-05| 830.60
#2013-07-08| 831.35
#2013-07-09| 840.02
#2013-07-10| 837.98
#2013-07-11| 849.67
#2013-07-12| 853.75
#2013-07-15| 856.69
#2013-07-16| 853.48
#2013-07-17| 853.93
#2013-07-18| 859.07
#2013-07-19| 860.22
#2013-07-22| 867.92
#2013-07-23| 867.91
#2013-07-24| 864.01
#2013-07-25| 867.67
#2013-07-26| 863.55
#2013-07-29| 856.18
#2013-07-30| 859.38
#2013-07-31| 853.71
#2013-08-01| 868.74
#2013-08-02| 874.72
#2013-08-05| 874.02
#2013-08-06| 871.30
#2013-08-07| 862.20
#2013-08-08| 865.24
#2013-08-09| 861.97
#2013-08-12| 856.04
#2013-08-13| 860.40
#2013-08-14| 860.07
#2013-08-15| 845.96
#2013-08-16| 847.18
#2013-08-19| 841.52
#2013-08-20| 843.46
#2013-08-21| 838.29
#2013-08-22| 844.62
#2013-08-23| 847.69
#2013-08-26| 843.00
#2013-08-27| 825.18
#2013-08-28| 823.73
#2013-08-29| 826.50
#2013-08-30| 821.84
#2013-09-02| 826.02
#2013-09-03| 836.30
#2013-09-04| 843.20
#2013-09-05| 845.12
#2013-09-06| 846.72
#2013-09-09| 855.66
#2013-09-10| 871.33
#2013-09-11| 873.79
#2013-09-12| 871.92
#2013-09-13| 873.92
#2013-09-16| 883.98
#2013-09-17| 889.65
#2013-09-18| 895.34
#2013-09-19| 901.26
#2013-09-20| 898.39
#2013-09-23| 889.27
#2013-09-24| 886.69
#2013-09-25| 884.34
#2013-09-26| 887.35
#2013-09-27| 885.20
#2013-09-30| 878.08
#2013-10-01| 885.00
#2013-10-02| 880.19
#2013-10-03| 874.82
#2013-10-04| 879.71
#2013-10-07| 868.24
#2013-10-08| 858.42
#2013-10-09| 862.00
#2013-10-10| 883.69
#2013-10-11| 892.76
#2013-10-14| 897.20
#2013-10-15| 893.52
#2013-10-16| 904.21
#2013-10-17| 917.03
#2013-10-18| 923.78
#2013-10-21| 925.03
#2013-10-22| 926.89
#2013-10-23| 921.46
#2013-10-24| 928.61
#2013-10-25| 930.78
#2013-10-28| 930.49
#2013-10-29| 933.95
#2013-10-30| 930.82
#2013-10-31| 919.50
#2013-11-01| 923.35
#2013-11-04| 923.79
#2013-11-05| 922.46
#2013-11-06| 927.76
#2013-11-07| 915.20
#2013-11-08| 925.68
#2013-11-11| 930.00
#2013-11-12| 925.32
#2013-11-13| 928.63
#2013-11-14| 935.33
#2013-11-15| 943.31
#2013-11-18| 944.64
#2013-11-19| 942.62
#2013-11-20| 942.03
#2013-11-21| 950.16
#2013-11-22| 955.92
#2013-11-25| 957.23
#2013-11-26| 956.54
#2013-11-27| 959.33
#2013-11-28| 961.11
#2013-11-29| 959.98
#2013-12-02| 959.17
#2013-12-03| 951.05
#2013-12-04| 947.66
#2013-12-05| 941.83
#2013-12-06| 952.16
#2013-12-09| 955.16
#2013-12-10| 953.92
#2013-12-11| 948.98
#2013-12-12| 944.05
#2013-12-13| 949.33
#2013-12-16| 956.73
#2013-12-17| 955.54
#2013-12-18| 972.35
#2013-12-19| 972.11
#2013-12-20| 980.00
#2013-12-23| 986.60
#2013-12-24| 987.47
#2013-12-25| 987.84
#2013-12-26| 993.12
#2013-12-27| 995.02
#2013-12-30| 996.24
#2013-12-31|1002.46
#2014-01-01|1002.49
#2014-01-02| 996.67
#2014-01-03|1000.53
#2014-01-06| 998.10
#2014-01-07| 998.68
#2014-01-08|1000.59
#2014-01-09| 999.80
#2014-01-10|1000.00
#2014-01-13| 985.87
#2014-01-14| 989.62
#2014-01-15| 995.57
#2014-01-16| 992.00
#2014-01-17| 994.17
#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| 954.37
#2014-01-29| 947.01
#2014-01-30| 955.17
#2014-01-31| 941.14
#2014-02-03| 917.95
#2014-02-04| 922.60
#2014-02-05| 921.65
#2014-02-06| 936.18
#2014-02-07| 949.88
#2014-02-10| 951.90
#2014-02-11| 960.41
#2014-02-12| 964.52
#2014-02-13| 965.79
#2014-02-14| 965.03
#2014-02-17| 967.07
#2014-02-18| 971.59
#2014-02-19| 962.52
#2014-02-20| 959.96
#2014-02-21| 962.64
#2014-02-24| 971.84
#2014-02-25| 967.54
#2014-02-26| 963.70
#2014-02-27| 968.86
#2014-02-28| 973.80
#2014-03-03| 960.70
#2014-03-04| 979.17
#2014-03-05| 982.05
#2014-03-06| 989.54
#2014-03-07| 993.06
#2014-03-10| 990.43
#2014-03-11| 986.41
#2014-03-12| 983.03
#2014-03-13| 968.66
#2014-03-14| 962.55
#2014-03-17| 972.34
#2014-03-18| 977.46
#2014-03-19| 976.02
#2014-03-20| 980.74
#2014-03-21| 978.73
#2014-03-24| 977.72
#2014-03-25| 972.75
#2014-03-26| 967.66
#2014-03-27| 965.11
#2014-03-28| 967.77
#2014-03-31| 978.20
#2014-04-01| 983.57
#2014-04-02| 986.30
#2014-04-03| 982.94
#2014-04-04| 968.28
#2014-04-07| 949.30
#2014-04-08| 948.03
#2014-04-09| 959.74
#2014-04-10| 939.70
#2014-04-11| 925.56
#2014-04-14| 932.01
#2014-04-15| 934.41
#2014-04-16| 950.77
#2014-04-17| 954.45
#2014-04-18| 954.94
#2014-04-21| 955.16
#2014-04-22| 961.90
#2014-04-23| 960.60
#2014-04-24| 960.25
#2014-04-25| 945.46
#2014-04-28| 943.11
#2014-04-29| 950.98
#2014-04-30| 954.48
#2014-05-01| 960.00
#2014-05-02| 961.03
#2014-05-05| 960.89
#2014-05-06| 953.37
#2014-05-07| 959.20
#2014-05-08| 964.01
#2014-05-09| 964.30
#2014-05-12| 974.10
#2014-05-13| 973.71
#2014-05-14| 968.90
#2014-05-15| 955.74
#2014-05-16| 955.57
#2014-05-19| 959.45
#2014-05-20| 952.00
#2014-05-21| 961.87
#2014-05-22| 967.86
#2014-05-23| 971.61
#2014-05-26| 974.33
#2014-05-27| 982.43
#2014-05-28| 982.12
#2014-05-29| 984.94
#2014-05-30| 983.68
#2014-06-02| 985.24
#2014-06-03| 983.61
#2014-06-04| 987.41
#2014-06-05| 991.95
#2014-06-06|1003.57
#2014-06-09|1005.41
#2014-06-10|1004.36
#2014-06-11|1000.18
#2014-06-12| 998.12
#2014-06-13| 997.46
#2014-06-16| 994.59
#2014-06-17|1001.99
#2014-06-18|1007.60
#2014-06-19|1007.82
#2014-06-20|1008.87
#2014-06-23|1010.23
#2014-06-24|1000.49
#2014-06-25|1001.88
#2014-06-26|1001.95
#2014-06-27|1005.75
#2014-06-30|1011.28
#2014-07-01|1018.35
#2014-07-02|1020.44
#2014-07-03|1028.18
#2014-07-04|1028.18
#2014-07-07|1023.18
#2014-07-08|1012.18
#2014-07-09|1013.80
#2014-07-10|1004.30
#2014-07-11|1005.15
#2014-07-14|1013.47
#2014-07-15|1016.75
#2014-07-16|1019.82
#2014-07-17|1008.83
#2014-07-18|1016.16
#2014-07-21|1013.46
#2014-07-22|1022.50
#2014-07-23|1023.17
#2014-07-24|1025.42
#2014-07-25|1018.53
#2014-07-28|1018.90
#2014-07-29|1016.67
#2014-07-30|1018.65
#2014-07-31| 999.51
#2014-08-01| 992.09
#2014-08-04| 995.30
#2014-08-05| 986.23
#2014-08-06| 986.82
#2014-08-07| 980.35
#2014-08-08| 986.97
#2014-08-11| 992.65
#2014-08-12| 992.95
#2014-08-13| 998.52
#2014-08-14|1000.90
#2014-08-15| 996.88
#2014-08-18|1008.07
#2014-08-19|1009.95
#2014-08-20|1012.77
#2014-08-21|1019.31
#2014-08-22|1018.35
#2014-08-25|1025.92
#2014-08-26|1028.95
#2014-08-27|1028.20
#2014-08-28|1022.55
#2014-08-29|1025.25
#2014-09-01|1024.52
#2014-09-02|1028.50
#2014-09-03|1030.56
#2014-09-04|1029.64
#2014-09-05|1028.90
#2014-09-08|1027.39
#2014-09-09|1017.92
#2014-09-10|1022.38
#2014-09-11|1022.41
#2014-09-12|1023.39
#2014-09-15|1021.76
#2014-09-16|1025.34
#2014-09-17|1030.61
#2014-09-18|1040.13
#2014-09-19|1034.89
#2014-09-22|1025.72
#2014-09-23|1019.12
#2014-09-24|1023.97
#2014-09-25|1008.21
#2014-09-26|1014.22
#2014-09-29|1008.10
#2014-09-30|1005.99
#2014-10-01| 992.26
#2014-10-02| 991.79
#2014-10-03|1000.48
#2014-10-06|1002.59
#2014-10-07| 984.75
#2014-10-08| 997.22
#2014-10-09| 978.11
#2014-10-10| 963.74
#2014-10-13| 953.33
#2014-10-14| 954.74
#2014-10-15| 947.14
#2014-10-16| 946.23
#2014-10-17| 959.77
#2014-10-20| 966.06
#2014-10-21| 982.95
#2014-10-22| 973.27
#2014-10-23| 983.65
#2014-10-24| 991.53
#2014-10-27| 991.74
#2014-10-28|1004.35
#2014-10-29|1009.77
#2014-10-30|1025.76
#2014-10-31|1044.15
#2014-11-03|1042.20
#2014-11-04|1050.55
#2014-11-05|1057.64
#2014-11-06|1059.73
#2014-11-07|1062.74
#2014-11-10|1067.52
#2014-11-11|1065.42
#2014-11-12|1065.73
#2014-11-13|1065.06
#2014-11-14|1062.45
#2014-11-17|1057.45
#2014-11-18|1061.58
#2014-11-19|1057.72
#2014-11-20|1057.91
#2014-11-21|1063.63
#2014-11-24|1067.39
#2014-11-25|1071.57
#2014-11-26|1073.49
#2014-11-27|1072.11
#2014-11-28|1074.45
#2014-12-01|1068.37
#2014-12-02|1075.80
#2014-12-03|1081.32
#2014-12-04|1082.10
#2014-12-05|1091.19
#2014-12-08|1092.72
#2014-12-09|1089.54
#2014-12-10|1075.63
#2014-12-11|1075.54
#2014-12-12|1049.29
#2014-12-15|1042.27
#2014-12-16|1034.22
#2014-12-17|1052.96
#2014-12-18|1078.48
#2014-12-19|1081.52
#2014-12-22|1086.77
#2014-12-23|1091.07
#2014-12-24|1092.24
#2014-12-25|1091.97
#2014-12-26|1090.91
#2014-12-29|1091.50
#2014-12-30|1087.01
#2014-12-31|1078.88
#2015-01-01|1078.89
#2015-01-02|1077.95
#2015-01-05|1056.34
#2015-01-06|1039.14
#2015-01-07|1048.47
#2015-01-08|1063.11
#2015-01-09|1053.36
#2015-01-12|1044.76
#2015-01-13|1046.10
#2015-01-14|1028.63
#2015-01-15|1020.82
#2015-01-16|1025.59
#2015-01-19|1026.86
#2015-01-20|1029.32
#2015-01-21|1032.86
#2015-01-22|1045.35
#2015-01-23|1039.94
#2015-01-26|1042.12
#2015-01-27|1032.12
#2015-01-28|1016.68
#2015-01-29|1022.06
#2015-01-30|1016.49
#2015-02-02|1027.57
#2015-02-03|1043.92
#2015-02-04|1047.57
#2015-02-05|1061.37
#2015-02-06|1067.47
#2015-02-09|1064.12
#2015-02-10|1071.55
#2015-02-11|1072.07
#2015-02-12|1084.60
#2015-02-13|1084.39
#2015-02-16|1085.72
#2015-02-17|1090.06
#2015-02-18|1088.90
#2015-02-19|1091.43
#2015-02-20|1101.14
#2015-02-23|1101.15
#2015-02-24|1106.30
#2015-02-25|1109.55
#2015-02-26|1107.09
#2015-02-27|1100.90
#2015-03-02|1109.94
#2015-03-03|1102.47
#2015-03-04|1095.57
#2015-03-05|1099.29
#2015-03-06|1090.09
#2015-03-09|1092.86
#2015-03-10|1071.43
#2015-03-11|1074.01
#2015-03-12|1096.64
#2015-03-13|1087.81
#2015-03-16|1101.43
#2015-03-17|1098.34
#2015-03-18|1103.01
#2015-03-19|1099.50
#2015-03-20|1114.42
#2015-03-23|1112.86
#2015-03-24|1107.79
#2015-03-25|1091.93
#2015-03-26|1086.84
#2015-03-27|1085.91
#2015-03-30|1095.64
#2015-03-31|1089.59
#2015-04-01|1092.19
#2015-04-02|1097.96
#2015-04-03|1099.39
#2015-04-06|1100.87
#2015-04-07|1099.14
#2015-04-08|1109.21
#2015-04-09|1115.10
#2015-04-10|1117.50
#2015-04-13|1122.13
#2015-04-14|1124.66
#2015-04-15|1127.32
#2015-04-16|1130.18
#2015-04-17|1112.80
#2015-04-20|1115.70
#2015-04-21|1120.59
#2015-04-22|1135.45
#2015-04-23|1138.07
#2015-04-24|1136.14
#2015-04-27|1135.32
#2015-04-28|1140.32
#2015-04-29|1139.06
#2015-04-30|1130.21
#2015-05-01|1133.67
#2015-05-04|1138.23
#2015-05-05|1133.05
#2015-05-06|1128.76
#2015-05-07|1134.31
#2015-05-08|1152.69
#2015-05-11|1155.60
#2015-05-12|1148.68
#2015-05-13|1152.27
#2015-05-14|1160.64
#2015-05-15|1159.91
#2015-05-18|1163.89
#2015-05-19|1166.81
#2015-05-20|1164.04
#2015-05-21|1160.11
#2015-05-22|1160.47
#2015-05-25|1160.80
#2015-05-26|1150.54
#2015-05-27|1158.48
#2015-05-28|1159.39
#2015-05-29|1149.87
#2015-06-01|1150.57
#2015-06-02|1151.57
#2015-06-03|1157.62
#2015-06-04|1147.68
#2015-06-05|1145.99
#2015-06-08|1140.95
#2015-06-09|1141.19
#2015-06-10|1159.25
#2015-06-11|1162.70
#2015-06-12|1157.84
#2015-06-15|1148.91
#2015-06-16|1152.19
#2015-06-17|1150.13
#2015-06-18|1159.98
#2015-06-19|1154.12
#2015-06-22|1165.65
#2015-06-23|1169.51
#2015-06-24|1161.64
#2015-06-25|1157.03
#2015-06-26|1158.80
#2015-06-29|1128.18
#2015-06-30|1132.58
#2015-07-01|1143.07
#2015-07-02|1140.31
#2015-07-03|1139.40
#2015-07-06|1128.29
#2015-07-07|1122.88
#2015-07-08|1101.56
#2015-07-09|1113.49
#2015-07-10|1131.82
#2015-07-13|1144.00
#2015-07-14|1148.13
#2015-07-15|1148.30
#2015-07-16|1159.69
#2015-07-17|1160.99
#2015-07-20|1164.98
#2015-07-21|1162.10
#2015-07-22|1160.97
#2015-07-23|1150.62
#2015-07-24|1140.30
#2015-07-27|1124.28
#2015-07-28|1129.91
#2015-07-29|1139.77
#2015-07-30|1146.08
#2015-07-31|1143.62
#2015-08-03|1142.64
#2015-08-04|1144.60
#2015-08-05|1146.08
#2015-08-06|1137.70
#2015-08-07|1140.67
#2015-08-10|1153.71
#2015-08-11|1139.83
#2015-08-12|1130.83
#2015-08-13|1132.94
#2015-08-14|1138.44
#2015-08-17|1139.16
#2015-08-18|1137.03
#2015-08-19|1127.36
#2015-08-20|1106.49
#2015-08-21|1070.66
#2015-08-24|1026.13
#2015-08-25|1018.64
#2015-08-26|1049.03
#2015-08-27|1073.72
#2015-08-28|1075.16
#2015-08-31|1065.34
#2015-09-01|1031.67
#2015-09-02|1040.51
#2015-09-03|1048.28
#2015-09-04|1029.86
#2015-09-07|1030.09
#2015-09-08|1055.02
#2015-09-09|1051.97
#2015-09-10|1053.58
#2015-09-11|1057.09
#2015-09-14|1051.69
#2015-09-15|1060.43
#2015-09-16|1069.43
#2015-09-17|1064.37
#2015-09-18|1046.33
#2015-09-21|1052.89
#2015-09-22|1035.94
#2015-09-23|1035.69
#2015-09-24|1025.77
#2015-09-25|1036.77
#2015-09-28|1008.34
#2015-09-29|1004.91
#2015-09-30|1023.64
#2015-10-01|1030.17
#2015-10-02|1033.65
#2015-10-05|1056.83
#2015-10-06|1055.28
#2015-10-07|1067.38
#2015-10-08|1071.41
#2015-10-09|1069.54
#2015-10-12|1073.19
#2015-10-13|1063.96
#2015-10-14|1057.15
#2015-10-15|1078.72
#2015-10-16|1085.64
#2015-10-19|1082.51
#2015-10-20|1084.00
#2015-10-21|1073.61
#2015-10-22|1086.58
#2015-10-23|1103.75
#2015-10-26|1104.39
#2015-10-27|1096.57
#2015-10-28|1115.76
#2015-10-29|1111.68
#2015-10-30|1101.81
#2015-11-02|1104.76
#2015-11-03|1112.40
#2015-11-04|1112.53
#2015-11-05|1117.70
#2015-11-06|1125.89
#2015-11-09|1115.92
#2015-11-10|1117.17
#2015-11-11|1118.33
#2015-11-12|1102.44
#2015-11-13|1090.84
#2015-11-16|1099.32
#2015-11-17|1101.59
#2015-11-18|1115.28
#2015-11-19|1119.76
#2015-11-20|1119.82
#2015-11-23|1115.00
#2015-11-24|1109.82
#2015-11-25|1111.30
#2015-11-26|1112.98
#2015-11-27|1112.70
#2015-11-30|1111.57
#2015-12-01|1120.69
#2015-12-02|1112.81
#2015-12-03|1099.20
#2015-12-04|1117.84
#2015-12-07|1107.44
#2015-12-08|1093.82
#2015-12-09|1081.77
#2015-12-10|1081.48
#2015-12-11|1051.49
#2015-12-14|1047.85
#2015-12-15|1066.62
#2015-12-16|1082.09
#2015-12-17|1070.37
#2015-12-18|1049.20
#2015-12-21|1055.79
#2015-12-22|1063.10
#2015-12-23|1077.12
#2015-12-24|1078.07
#2015-12-25|1077.71
#2015-12-28|1076.87
#2015-12-29|1086.50
#2015-12-30|1079.01
#2015-12-31|1069.93
#2016-01-01|1069.93
#2016-01-04|1044.40
#2016-01-05|1041.66
#2016-01-06|1022.63
#2016-01-07| 995.24
#2016-01-08| 982.21
#2016-01-11| 984.45
#2016-01-12| 987.39
#2016-01-13| 966.19
#2016-01-14| 970.35
#2016-01-15| 944.95
#2016-01-18| 941.73
#2016-01-19| 942.39
#2016-01-20| 923.60
#2016-01-21| 922.30
#2016-01-22| 943.87
#2016-01-25| 928.87
#2016-01-26| 937.29
#2016-01-27| 935.37
#2016-01-28| 929.49
#2016-01-29| 962.85
#2016-02-01| 961.57
#2016-02-02| 936.97
#2016-02-03| 937.85
#2016-02-04| 945.56
#2016-02-05| 928.38
#2016-02-08| 897.30
#2016-02-09| 895.66
#2016-02-10| 896.67
#2016-02-11| 876.53
#2016-02-12| 898.59
#2016-02-15| 906.28
#2016-02-16| 921.29
#2016-02-17| 938.37
#2016-02-18| 935.98
#2016-02-19| 934.79
#2016-02-22| 947.99
#2016-02-23| 935.97
#2016-02-24| 930.16
#2016-02-25| 944.47
#2016-02-26| 950.42
#2016-02-29| 943.59
#2016-03-01| 969.54
#2016-03-02| 976.41
#2016-03-03| 985.59
#2016-03-04| 991.88
#2016-03-07| 987.25
#2016-03-08| 973.83
#2016-03-09| 972.86
#2016-03-10| 971.78
#2016-03-11| 995.68
#2016-03-14| 994.85
#2016-03-15| 988.85
#2016-03-16| 989.35
#2016-03-17|1009.28
#2016-03-18|1016.99
#2016-03-21|1015.83
#2016-03-22|1013.12
#2016-03-23|1008.41
#2016-03-24|1001.26
#2016-03-25|1002.05
#2016-03-28|1002.47
#2016-03-29|1010.22
#2016-03-30|1021.06
#2016-03-31|1022.14
#2016-04-01|1025.42
#2016-04-04|1019.13
#2016-04-05|1003.59
#2016-04-06|1010.64
#2016-04-07| 994.13
#2016-04-08| 998.27
#2016-04-11|1001.26
#2016-04-12|1012.84
#2016-04-13|1038.53
#2016-04-14|1045.09
#2016-04-15|1042.33
#2016-04-18|1046.25
#2016-04-19|1057.98
#2016-04-20|1070.84
#2016-04-21|1069.67
#2016-04-22|1071.71
#2016-04-25|1066.45
#2016-04-26|1072.74
#2016-04-27|1074.38
#2016-04-28|1059.58
#2016-04-29|1052.31
#2016-05-02|1059.20
#2016-05-03|1041.80
#2016-05-04|1034.11
#2016-05-05|1032.64
#2016-05-06|1033.20
#2016-05-09|1034.17
#2016-05-10|1050.55
#2016-05-11|1039.49
#2016-05-12|1039.20
#2016-05-13|1027.04
#2016-05-16|1034.36
#2016-05-17|1031.25
#2016-05-18|1045.19
#2016-05-19|1033.89
#2016-05-20|1043.59
#2016-05-23|1042.54
#2016-05-24|1062.73
#2016-05-25|1071.65
#2016-05-26|1067.40
#2016-05-27|1075.66
#2016-05-30|1075.69
#2016-05-31|1074.24
#2016-06-01|1073.43
#2016-06-02|1072.92
#2016-06-03|1064.14
#2016-06-06|1071.92
#2016-06-07|1070.58
#2016-06-08|1073.98
#2016-06-09|1064.00
#2016-06-10|1045.75
#2016-06-13|1029.98
#2016-06-14|1010.96
#2016-06-15|1011.41
#2016-06-16|1008.49
#2016-06-17|1010.73
#2016-06-20|1026.82
#2016-06-21|1029.08
#2016-06-22|1028.49
#2016-06-23|1051.83
#2016-06-24| 983.96
#2016-06-27| 941.34
#2016-06-28| 959.05
#2016-06-29| 984.94
#2016-06-30| 991.09
#2016-07-01| 991.15
#2016-07-04| 990.80
#2016-07-05| 975.07
#2016-07-06| 971.83
#2016-07-07| 979.49
#2016-07-08| 998.38
#2016-07-11|1008.47
#2016-07-12|1028.72
#2016-07-13|1031.12
#2016-07-14|1042.69
#2016-07-15|1043.66
#2016-07-18|1047.75
#2016-07-19|1046.67
#2016-07-20|1052.52
#2016-07-21|1049.06
#2016-07-22|1054.05
#2016-07-25|1052.09
#2016-07-26|1052.27
#2016-07-27|1056.41
#2016-07-28|1059.68
#2016-07-29|1062.94
#2016-08-01|1059.00
#2016-08-02|1051.38
#2016-08-03|1055.46
#2016-08-04|1060.31
#2016-08-05|1077.28
#2016-08-08|1079.82
#2016-08-09|1081.72
#2016-08-10|1076.98
#2016-08-11|1082.89
#2016-08-12|1081.72
#2016-08-15|1089.06
#2016-08-16|1085.11
#2016-08-17|1087.96
#2016-08-18|1089.21
#2016-08-19|1088.14
#2016-08-22|1089.64
#2016-08-23|1092.84
#2016-08-24|1088.27
#2016-08-25|1088.64
#2016-08-26|1091.89
#2016-08-29|1096.13
#2016-08-30|1102.63
#2016-08-31|1103.25
#2016-09-01|1104.93
#2016-09-02|1111.38
#2016-09-05|1112.89
#2016-09-06|1114.51
#2016-09-07|1117.56
#2016-09-08|1118.21
#2016-09-09|1101.33
#2016-09-12|1110.37
#2016-09-13|1095.02
#2016-09-14|1091.21
#2016-09-15|1101.68
#2016-09-16|1094.97
#2016-09-19|1100.35
#2016-09-20|1099.43
#2016-09-21|1111.71
#2016-09-22|1119.12
#2016-09-23|1107.67
#2016-09-26|1095.90
#2016-09-27|1100.84
#2016-09-28|1104.09
#2016-09-29|1095.27
#2016-09-30|1104.20
#2016-10-03|1104.70
#2016-10-04|1106.21
#2016-10-05|1116.30
#2016-10-06|1113.19
#2016-10-07|1108.97
#2016-10-10|1112.10
#2016-10-11|1096.10
#2016-10-12|1095.18
#2016-10-13|1085.57
#2016-10-14|1092.91
#2016-10-17|1087.11
#2016-10-18|1095.06
#2016-10-19|1104.11
#2016-10-20|1107.05
#2016-10-21|1108.39
#2016-10-24|1112.67
#2016-10-25|1107.87
#2016-10-26|1106.61
#2016-10-27|1105.13
#2016-10-28|1107.35
#2016-10-31|1107.40
#2016-11-01|1101.24
#2016-11-02|1090.88
#2016-11-03|1092.62
#2016-11-04|1089.27
#2016-11-07|1113.64
#2016-11-08|1112.33
#2016-11-09|1136.16
#2016-11-10|1155.81
#2016-11-11|1159.93
#2016-11-14|1165.03
#2016-11-15|1168.97
#2016-11-16|1163.06
#2016-11-17|1174.22
#2016-11-18|1172.52
#2016-11-21|1179.33
#2016-11-22|1176.71
#2016-11-23|1179.21
#2016-11-24|1180.98
#2016-11-25|1183.97
#2016-11-28|1171.71
#2016-11-29|1172.50
#2016-11-30|1174.84
#2016-12-01|1181.69
#2016-12-02|1177.75
#2016-12-05|1187.87
#2016-12-06|1193.60
#2016-12-07|1214.14
#2016-12-08|1225.16
#2016-12-09|1225.10
#2016-12-12|1214.21
#2016-12-13|1218.19
#2016-12-14|1214.34
#2016-12-15|1216.59
#2016-12-16|1207.38
#2016-12-19|1206.60
#2016-12-20|1215.58
#2016-12-21|1211.36
#2016-12-22|1205.28
#2016-12-23|1206.92
#2016-12-26|1206.38
#2016-12-27|1208.48
#2016-12-28|1199.28
#2016-12-29|1195.81
#2016-12-30|1196.79
#2017-01-02|1197.00
#2017-01-03|1209.11
#2017-01-04|1227.24
#2017-01-05|1226.28
#2017-01-06|1231.13
#2017-01-09|1222.91
#2017-01-10|1223.57
#2017-01-11|1227.12
#2017-01-12|1227.39
#2017-01-13|1230.33
#2017-01-16|1228.54
#2017-01-17|1215.13
#2017-01-18|1221.28
#2017-01-19|1213.33
#2017-01-20|1218.84
#2017-01-23|1215.81
#2017-01-24|1226.19
#2017-01-25|1235.73
#2017-01-26|1236.12
#2017-01-27|1233.01
#2017-01-30|1228.60
#2017-01-31|1222.05
#2017-02-01|1223.09
#2017-02-02|1217.75
#2017-02-03|1242.44
#2017-02-06|1240.17
#2017-02-07|1241.11
#2017-02-08|1236.78
#2017-02-09|1248.64
#2017-02-10|1252.55
#2017-02-13|1263.60
#2017-02-14|1270.88
#2017-02-15|1282.95
#2017-02-16|1280.24
#2017-02-17|1280.90
#2017-02-20|1281.48
#2017-02-21|1285.40
#2017-02-22|1284.38
#2017-02-23|1287.00
#2017-02-24|1280.19
#2017-02-27|1281.60
#2017-02-28|1274.86
#2017-03-01|1296.61
#2017-03-02|1284.40
#2017-03-03|1285.57
#2017-03-06|1282.04
#2017-03-07|1278.95
#2017-03-08|1278.05
#2017-03-09|1279.36
#2017-03-10|1284.05
#2017-03-13|1287.01
#2017-03-14|1283.31
#2017-03-15|1286.16
#2017-03-16|1296.82
#2017-03-17|1285.64
#2017-03-20|1278.13
#2017-03-21|1254.13
#2017-03-22|1249.05
#2017-03-23|1252.66
#2017-03-24|1252.64
#2017-03-27|1244.60
#2017-03-28|1259.14
#2017-03-29|1258.15
#2017-03-30|1268.09
#2017-03-31|1263.86
#2017-04-03|1259.63
#2017-04-04|1256.28
#2017-04-05|1252.51
#2017-04-06|1255.77
#2017-04-07|1254.95
#2017-04-10|1254.53
#2017-04-11|1253.96
#2017-04-12|1246.93
#2017-04-13|1239.40
#2017-04-14|1239.40
#2017-04-17|1255.56
#2017-04-18|1247.59
#2017-04-19|1248.00
#2017-04-20|1265.67
#2017-04-21|1260.25
#2017-04-24|1282.08
#2017-04-25|1288.86
#2017-04-26|1290.02
#2017-04-27|1285.90
#2017-04-28|1274.38
#2017-05-01|1277.53
#2017-05-02|1285.04
#2017-05-03|1283.41
#2017-05-04|1284.24
#2017-05-05|1284.42
#2017-05-08|1281.45
#2017-05-09|1279.94
#2017-05-10|1281.52
#2017-05-11|1278.20
#2017-05-12|1275.92
#2017-05-15|1288.18
#2017-05-16|1288.23
#2017-05-17|1258.34
#2017-05-18|1257.97
#2017-05-19|1268.13
#2017-05-22|1275.09
#2017-05-23|1280.67
#2017-05-24|1285.07
#2017-05-25|1291.88
#2017-05-26|1291.32
#2017-05-29|1291.11
#2017-05-30|1285.50
#2017-05-31|1285.06
#2017-06-01|1297.45
#2017-06-02|1304.11
#2017-06-05|1306.97
#2017-06-06|1301.81
#2017-06-07|1310.67
#2017-06-08|1315.51
#2017-06-09|1321.84
#2017-06-12|1317.94
#2017-06-13|1330.44
#2017-06-14|1335.42
#2017-06-15|1327.62
#2017-06-16|1331.04
#2017-06-19|1343.56
#2017-06-20|1335.51
#2017-06-21|1326.99
#2017-06-22|1325.03
#2017-06-23|1326.81
#2017-06-26|1331.47
#2017-06-27|1332.30
#2017-06-28|1348.16
#2017-06-29|1341.45
#2017-06-30|1338.51
#2017-07-03|1346.43
#2017-07-04|1345.86
#2017-07-05|1351.38
#2017-07-06|1340.63
#2017-07-07|1345.34
#2017-07-10|1349.86
#2017-07-11|1347.68
#2017-07-12|1355.41
#2017-07-13|1362.66
#2017-07-14|1366.32
#2017-07-17|1366.44
#2017-07-18|1366.14
#2017-07-19|1368.16
#2017-07-20|1371.01
#2017-07-21|1378.89
#2017-07-24|1378.22
#2017-07-25|1385.56
#2017-07-26|1387.57
#2017-07-27|1377.61
#2017-07-28|1375.30
#2017-07-31|1382.92
#2017-08-01|1394.12
#2017-08-02|1392.69
#2017-08-03|1387.13
#2017-08-04|1391.59
#2017-08-07|1394.52
#2017-08-08|1392.51
#2017-08-09|1390.64
#2017-08-10|1366.47
#2017-08-11|1363.44
#2017-08-14|1380.11
#2017-08-15|1383.56
#2017-08-16|1385.88
#2017-08-17|1367.70
#2017-08-18|1365.68
#2017-08-21|1365.17
#2017-08-22|1376.14
#2017-08-23|1372.07
#2017-08-24|1371.07
#2017-08-25|1375.48
#2017-08-28|1373.50
#2017-08-29|1368.76
#2017-08-30|1372.57
#2017-08-31|1377.04
#2017-09-01|1382.72
#2017-09-04|1380.82
#2017-09-05|1361.96
#2017-09-06|1362.00
#2017-09-07|1358.91
#2017-09-08|1362.03
#2017-09-11|1382.20
#2017-09-12|1393.65
#2017-09-13|1388.32
#2017-09-14|1388.17
#2017-09-15|1391.01
#2017-09-18|1398.89
#2017-09-19|1407.14
#2017-09-20|1411.48
#2017-09-21|1410.07
#2017-09-22|1415.44
#2017-09-25|1406.25
#2017-09-26|1403.17
#2017-09-27|1418.34
#2017-09-28|1424.72
#2017-09-29|1431.70
#2017-10-02|1438.85
#2017-10-03|1447.39
#2017-10-04|1446.52
#2017-10-05|1457.47
#2017-10-06|1456.20
#2017-10-09|1457.16
#2017-10-10|1462.60
#2017-10-11|1465.74
#2017-10-12|1464.43
#2017-10-13|1468.24
#2017-10-16|1471.74
#2017-10-17|1459.12
#2017-10-18|1467.68
#2017-10-19|1460.93
#2017-10-20|1470.76
#2017-10-23|1465.58
#2017-10-24|1468.90
#2017-10-25|1463.76
#2017-10-26|1473.57
#2017-10-27|1472.72
#2017-10-30|1467.64
#2017-10-31|1468.02
#2017-11-01|1470.88
#2017-11-02|1479.42
#2017-11-03|1478.14
#2017-11-06|1478.50
#2017-11-07|1470.22
#2017-11-08|1470.98
#2017-11-09|1465.06
#2017-11-10|1463.43
#2017-11-13|1461.90
#2017-11-14|1463.16
#2017-11-15|1457.32
#2017-11-16|1467.79
#2017-11-17|1467.87
#2017-11-20|1473.72
#2017-11-21|1485.99
#2017-11-22|1482.76
#2017-11-23|1483.10
#2017-11-24|1486.57
#2017-11-27|1484.09
#2017-11-28|1503.61
#2017-11-29|1506.68
#2017-11-30|1522.55
#2017-12-01|1519.90
#2017-12-04|1522.51
#2017-12-05|1519.54
#2017-12-06|1516.46
#2017-12-07|1526.92
#2017-12-08|1536.52
#2017-12-11|1537.69
#2017-12-12|1548.81
#2017-12-13|1539.79
#2017-12-14|1532.81
#2017-12-15|1541.53
#2017-12-18|1554.25
#2017-12-19|1545.54
#2017-12-20|1541.51
#2017-12-21|1548.72
#2017-12-22|1547.86
#2017-12-25|1547.60
#2017-12-26|1546.05
#2017-12-27|1549.65
#2017-12-28|1555.69
#2017-12-29|1552.05
#2018-01-01|1552.05
#2018-01-02|1552.75
#2018-01-03|1561.11
#2018-01-04|1581.03
#2018-01-05|1594.85
#2018-01-08|1598.25
#2018-01-09|1607.62
#2018-01-10|1614.81
#2018-01-11|1622.59
#2018-01-12|1636.57
#2018-01-15|1639.55
#2018-01-16|1635.29
#2018-01-17|1646.37
#2018-01-18|1644.11
#2018-01-19|1656.11
#2018-01-22|1668.15
#2018-01-23|1672.19
#2018-01-24|1679.56
#2018-01-25|1674.78
#2018-01-26|1686.55
#2018-01-29|1675.23
#2018-01-30|1656.72
#2018-01-31|1658.60
#2018-02-01|1677.51
#2018-02-02|1637.75
#2018-02-05|1578.80
#2018-02-06|1595.49
#2018-02-07|1596.56
#2018-02-08|1533.92
#2018-02-09|1547.32
#2018-02-12|1571.83
#2018-02-13|1577.42
#2018-02-14|1606.73
#2018-02-15|1622.13
#2018-02-16|1625.95
#2018-02-19|1626.92
#2018-02-20|1624.17
#2018-02-21|1619.17
#2018-02-22|1612.35
#2018-02-23|1635.37
#2018-02-26|1656.88
#2018-02-27|1644.97
#2018-02-28|1628.45
#2018-03-01|1601.63
#2018-03-02|1605.79
#2018-03-05|1623.65
#2018-03-06|1632.79
#2018-03-07|1635.75
#2018-03-08|1642.63
#2018-03-09|1673.64
#2018-03-12|1674.26
#2018-03-13|1657.84
#2018-03-14|1643.17
#2018-03-15|1644.78
#2018-03-16|1652.84
#2018-03-19|1636.94
#2018-03-20|1646.11
#2018-03-21|1642.31
#2018-03-22|1596.41
#2018-03-23|1558.47
#2018-03-26|1595.59
#2018-03-27|1573.08
#2018-03-28|1566.01
#2018-03-29|1588.98
#2018-03-30|1589.18
#2018-04-02|1561.30
#2018-04-03|1574.04
#2018-04-04|1580.31
#2018-04-05|1595.05
#2018-04-06|1561.57
#2018-04-09|1568.52
#2018-04-10|1593.61
#2018-04-11|1579.56
#2018-04-12|1597.50
#2018-04-13|1588.78
#2018-04-16|1597.95
#2018-04-17|1607.28
#2018-04-18|1610.60
#2018-04-19|1625.03
#2018-04-20|1618.77
#2018-04-23|1613.41
#2018-04-24|1599.29
#2018-04-25|1588.99
#2018-04-26|1607.70
#2018-04-27|1603.01
#2018-04-30|1601.70
#2018-05-01|1599.77
#2018-05-02|1599.44
#2018-05-03|1593.90
#2018-05-04|1608.74
#2018-05-07|1619.18
#2018-05-08|1626.48
#2018-05-09|1642.69
#2018-05-10|1653.53
#2018-05-11|1659.92
#2018-05-14|1658.88
#2018-05-15|1652.96
#2018-05-16|1655.93
#2018-05-17|1656.97
#2018-05-18|1652.34
#2018-05-21|1662.39
#2018-05-22|1665.28
#2018-05-23|1659.17
#2018-05-24|1653.61
#2018-05-25|1646.83
#2018-05-28|1646.38
#2018-05-29|1609.05
#2018-05-30|1624.73
#2018-05-31|1616.66
#2018-06-01|1633.34
#2018-06-04|1648.94
#2018-06-05|1646.51
#2018-06-06|1676.39
#2018-06-07|1671.75
#2018-06-08|1672.40
#2018-06-11|1670.85
#2018-06-12|1671.53
#2018-06-13|1666.43
#2018-06-14|1663.64
#2018-06-15|1659.80
#2018-06-18|1657.50
#2018-06-19|1643.91
#2018-06-20|1648.45
#2018-06-21|1641.75
#2018-06-22|1641.96
#2018-06-25|1612.53
#2018-06-26|1612.33
#2018-06-27|1592.69
#2018-06-28|1600.06
#2018-06-29|1600.19
#2018-07-02|1601.60
#2018-07-03|1590.46
#2018-07-04|1589.66
#2018-07-05|1596.06
#2018-07-06|1605.96
#2018-07-09|1632.53
#2018-07-10|1631.98
#2018-07-11|1628.18
#2018-07-12|1636.62
#2018-07-13|1631.91
#2018-07-16|1635.84
#2018-07-17|1645.57
#2018-07-18|1665.38
#2018-07-19|1646.11
#2018-07-20|1647.86
#2018-07-23|1656.20
#2018-07-24|1663.45
#2018-07-25|1673.56
#2018-07-26|1660.23
#2018-07-27|1648.43
#2018-07-30|1629.31
#2018-07-31|1624.71
#2018-08-01|1622.67
#2018-08-02|1617.62
#2018-08-03|1623.34
#2018-08-06|1625.26
#2018-08-07|1636.31
#2018-08-08|1637.88
#2018-08-09|1637.10
#2018-08-10|1620.32
#2018-08-13|1610.92
#2018-08-14|1622.86
#2018-08-15|1609.19
#2018-08-16|1625.78
#2018-08-17|1630.45
#2018-08-20|1637.50
#2018-08-21|1636.89
#2018-08-22|1644.33
#2018-08-23|1638.68
#2018-08-24|1650.74
#2018-08-27|1671.16
#2018-08-28|1673.66
#2018-08-29|1679.60
#2018-08-30|1672.06
#2018-08-31|1672.18
#2018-09-03|1671.56
#2018-09-04|1675.99
#2018-09-05|1701.28
#2018-09-06|1650.01
#2018-09-07|1644.48
#2018-09-10|1649.76
#2018-09-11|1655.76
#2018-09-12|1653.44
#2018-09-13|1659.30
#2018-09-14|1672.14
#2018-09-17|1659.95
#2018-09-18|1671.59
#2018-09-19|1683.75
#2018-09-20|1700.17
#2018-09-21|1702.62
#2018-09-24|1689.70
#2018-09-25|1687.18
#2018-09-26|1675.36
#2018-09-27|1672.17
#2018-09-28|1658.35
#2018-10-01|1665.34
#2018-10-02|1658.77
#2018-10-03|1664.21
#2018-10-04|1653.76
#2018-10-05|1642.50
#2018-10-08|1628.25
#2018-10-09|1623.52
#2018-10-10|1569.14
#2018-10-11|1533.42
#2018-10-12|1558.78
#2018-10-15|1545.48
#2018-10-16|1578.23
#2018-10-17|1585.32
#2018-10-18|1560.59
#2018-10-19|1566.31
#2018-10-22|1552.92
#2018-10-23|1534.03
#2018-10-24|1495.93
#2018-10-25|1520.33
#2018-10-26|1494.63
#2018-10-29|1487.83
#2018-10-30|1503.15
#2018-10-31|1538.94
#2018-11-01|1554.37
#2018-11-02|1552.04
#2018-11-05|1554.64
#2018-11-06|1561.72
#2018-11-07|1591.02
#2018-11-08|1596.65
#2018-11-09|1579.04
#2018-11-12|1543.69
#2018-11-13|1546.97
#2018-11-14|1538.15
#2018-11-15|1552.16
#2018-11-16|1550.99
#2018-11-19|1525.10
#2018-11-20|1498.97
#2018-11-21|1508.73
#2018-11-22|1509.66
#2018-11-23|1499.41
#2018-11-26|1533.11
#2018-11-27|1533.03
#2018-11-28|1563.73
#2018-11-29|1548.37
#2018-11-30|1558.27
#2018-12-03|1580.77
#2018-12-04|1521.81
#2018-12-05|1516.27
#2018-12-06|1508.31
#2018-12-07|1482.18
#2018-12-10|1474.25
#2018-12-11|1466.47
#2018-12-12|1483.90
#2018-12-13|1476.64
#2018-12-14|1457.37
#2018-12-17|1433.51
#2018-12-18|1430.26
#2018-12-19|1412.69
#2018-12-20|1390.79
#2018-12-21|1358.77
#2018-12-24|1338.04
#2018-12-25|1335.89
#2018-12-26|1391.80
#2018-12-27|1408.68
#2018-12-28|1408.03
#2018-12-31|1420.69
#2019-01-01|1420.69
#2019-01-02|1425.48
#2019-01-03|1395.96
#2019-01-04|1446.94
#2019-01-07|1457.54
#2019-01-08|1463.48
#2019-01-09|1477.17
#2019-01-10|1480.50
#2019-01-11|1480.32
#2019-01-14|1479.77
#2019-01-15|1491.26
#2019-01-16|1516.09
#2019-01-17|1519.96
#2019-01-18|1541.71
#2019-01-21|1542.20
#2019-01-22|1527.77
#2019-01-23|1523.32
#2019-01-24|1529.30
#2019-01-25|1543.28
#2019-01-28|1532.97
#2019-01-29|1525.93
#2019-01-30|1536.23
#2019-01-31|1545.00
#2019-02-01|1559.96
#2019-02-04|1565.75
#2019-02-05|1570.46
#2019-02-06|1566.16
#2019-02-07|1554.32
#2019-02-08|1547.43
#2019-02-11|1549.28
#2019-02-12|1570.79
#2019-02-13|1580.98
#2019-02-14|1569.91
#2019-02-15|1589.43
#2019-02-18|1592.68
#2019-02-19|1593.26
#2019-02-20|1598.15
#2019-02-21|1591.26
#2019-02-22|1603.01
#2019-02-25|1605.33
#2019-02-26|1608.39
#2019-02-27|1611.99
#2019-02-28|1614.43
#2019-03-01|1628.49
#2019-03-04|1617.41
#2019-03-05|1612.18
#2019-03-06|1604.20
#2019-03-07|1583.95
#2019-03-08|1578.91
#2019-03-11|1597.63
#2019-03-12|1607.02
#2019-03-13|1617.94
#2019-03-14|1624.56
#2019-03-15|1639.19
#2019-03-18|1648.45
#2019-03-19|1644.61
#2019-03-20|1623.74
#2019-03-21|1634.36
#2019-03-22|1601.00
#2019-03-25|1594.49
#2019-03-26|1612.45
#2019-03-27|1606.83
#2019-03-28|1615.81
#2019-03-29|1626.87
#2019-04-01|1655.23
#2019-04-02|1658.04
#2019-04-03|1669.28
#2019-04-04|1668.45
#2019-04-05|1670.86
#2019-04-08|1673.38
#2019-04-09|1662.95
#2019-04-10|1669.23
#2019-04-11|1669.53
#2019-04-12|1691.53
#2019-04-15|1690.00
#2019-04-16|1704.39
#2019-04-17|1705.26
#2019-04-18|1703.92
#2019-04-19|1703.67
#2019-04-22|1701.11
#2019-04-23|1709.32
#2019-04-24|1707.67
#2019-04-25|1709.09
#2019-04-26|1723.97
#2019-04-29|1730.70
#2019-04-30|1737.84
#2019-05-01|1725.03
#2019-05-02|1719.29
#2019-05-03|1731.52
#2019-05-06|1726.54
#2019-05-07|1702.09
#2019-05-08|1698.97
#2019-05-09|1691.43
#2019-05-10|1703.04
#2019-05-13|1661.43
#2019-05-14|1679.64
#2019-05-15|1684.01
#2019-05-16|1703.30
#2019-05-17|1692.62
#2019-05-20|1693.18
#2019-05-21|1703.81
#2019-05-22|1700.65
#2019-05-23|1673.99
#2019-05-24|1686.12
#2019-05-27|1686.97
#2019-05-28|1681.40
#2019-05-29|1675.67
#2019-05-30|1674.26
#2019-05-31|1652.21
#2019-06-03|1640.39
#2019-06-04|1678.42
#2019-06-05|1699.02
#2019-06-06|1708.08
#2019-06-07|1727.27
#2019-06-10|1737.04
#2019-06-11|1733.88
#2019-06-12|1728.08
#2019-06-13|1722.50
#2019-06-14|1718.58
#2019-06-17|1710.49
#2019-06-18|1723.21
#2019-06-19|1732.35
#2019-06-20|1755.03
#2019-06-21|1751.14
#2019-06-24|1747.34
#2019-06-25|1732.95
#2019-06-26|1731.57
#2019-06-27|1740.77
#2019-06-28|1756.37
#2019-07-01|1770.38
#2019-07-02|1778.30
#2019-07-03|1794.22
#2019-07-04|1795.54
#2019-07-05|1794.17
#2019-07-08|1779.48
#2019-07-09|1785.82
#2019-07-10|1788.87
#2019-07-11|1802.41
#2019-07-12|1810.53
#2019-07-15|1806.65
#2019-07-16|1803.06
#2019-07-17|1794.50
#2019-07-18|1805.39
#2019-07-19|1802.12
#2019-07-22|1807.24
#2019-07-23|1819.74
#2019-07-24|1833.44
#2019-07-25|1822.44
#2019-07-26|1833.65
#2019-07-29|1826.06
#2019-07-30|1813.07
#2019-07-31|1798.39
#2019-08-01|1792.95
#2019-08-02|1774.81
#2019-08-05|1713.17
#2019-08-06|1736.24
#2019-08-07|1740.90
#2019-08-08|1772.84
#2019-08-09|1765.61
#2019-08-12|1736.50
#2019-08-13|1753.68
#2019-08-14|1706.87
#2019-08-15|1716.55
#2019-08-16|1741.02
#2019-08-19|1761.32
#2019-08-20|1750.42
#2019-08-21|1766.21
#2019-08-22|1764.77
#2019-08-23|1727.01
#2019-08-26|1738.99
#2019-08-27|1739.09
#2019-08-28|1748.19
#2019-08-29|1766.81
#2019-08-30|1772.64
#2019-09-02|1772.55
#2019-09-03|1759.87
#2019-09-04|1782.37
#2019-09-05|1814.71
#2019-09-06|1820.74
#2019-09-09|1814.77
#2019-09-10|1791.79
#2019-09-11|1797.31
#2019-09-12|1813.53
#2019-09-13|1820.83
#2019-09-16|1809.28
#2019-09-17|1818.80
#2019-09-18|1815.79
#2019-09-19|1816.26
#2019-09-20|1800.69
#2019-09-23|1803.53
#2019-09-24|1791.53
#2019-09-25|1797.65
#2019-09-26|1798.82
#2019-09-27|1784.51
#2019-09-30|1778.90
#2019-10-01|1754.15
#2019-10-02|1713.76
#2019-10-03|1721.97
#2019-10-04|1747.97
#2019-10-07|1741.77
#2019-10-08|1717.15
#2019-10-09|1737.32
#2019-10-10|1750.21
#2019-10-11|1776.03
#2019-10-14|1775.90
#2019-10-15|1794.35
#2019-10-16|1788.88
#2019-10-17|1795.32
#2019-10-18|1788.32
#2019-10-21|1803.90
#2019-10-22|1778.90
#2019-10-23|1783.61
#2019-10-24|1801.15
#2019-10-25|1808.64
#2019-10-28|1827.89
#2019-10-29|1826.23
#2019-10-30|1833.17
#2019-10-31|1829.61
#2019-11-01|1849.87
#2019-11-04|1852.99
#2019-11-05|1841.30
#2019-11-06|1846.22
#2019-11-07|1857.91
#2019-11-08|1860.57
#2019-11-11|1861.77
#2019-11-12|1866.36
#2019-11-13|1863.12
#2019-11-14|1869.27
#2019-11-15|1877.13
#2019-11-18|1877.60
#2019-11-19|1893.00
#2019-11-20|1886.79
#2019-11-21|1880.74
#2019-11-22|1884.28
#2019-11-25|1905.83
#2019-11-26|1909.20
#2019-11-27|1918.22
#2019-11-28|1918.33
#2019-11-29|1915.31
#2019-12-02|1896.26
#2019-12-03|1884.52
#2019-12-04|1893.21
#2019-12-05|1904.98
#2019-12-06|1919.61
#2019-12-09|1916.92
#2019-12-10|1913.80
#2019-12-11|1916.09
#2019-12-12|1931.57
#2019-12-13|1940.63
#2019-12-16|1950.41
#2019-12-17|1951.51
#2019-12-18|1943.60
#2019-12-19|1951.87
#2019-12-20|1955.48
#2019-12-23|1948.50
#2019-12-24|1950.11
#2019-12-25|1949.68
#2019-12-26|1958.32
#2019-12-27|1963.30
#2019-12-30|1951.42
#2019-12-31|1953.44
#2020-01-01|1953.44
#2020-01-02|1976.44
#2020-01-03|1962.53
#2020-01-06|1961.66
#2020-01-07|1961.13
#2020-01-08|1977.28
#2020-01-09|1998.92
#2020-01-10|1997.03
#2020-01-13|2014.20
#2020-01-14|2008.39
#2020-01-15|2022.57
#2020-01-16|2045.40
#2020-01-17|2059.10
#2020-01-20|2059.55
#2020-01-21|2054.49
#2020-01-22|2068.74
#2020-01-23|2063.02
#2020-01-24|2047.20
#2020-01-27|2012.81
#2020-01-28|2030.37
#2020-01-29|2035.37
#2020-01-30|2054.96
#2020-01-31|2012.08
#2020-02-03|2025.77
#2020-02-04|2052.24
#2020-02-05|2064.04
#2020-02-06|2067.89
#2020-02-07|2057.68
#2020-02-10|2068.03
#2020-02-11|2073.18
#2020-02-12|2085.51
#2020-02-13|2087.39
#2020-02-14|2102.09
#2020-02-17|2102.78
#2020-02-18|2097.62
#2020-02-19|2111.78
#2020-02-20|2102.60
#2020-02-21|2075.26
#2020-02-24|2002.21
#2020-02-25|1925.07
#2020-02-26|1915.28
#2020-02-27|1847.41
#2020-02-28|1817.77
#2020-03-02|1896.04
#2020-03-03|1851.97
#2020-03-04|1908.39
#2020-03-05|1849.03
#2020-03-06|1802.02
#2020-03-09|1650.99
#2020-03-10|1727.40
#2020-03-11|1642.90
#2020-03-12|1470.15
#2020-03-13|1615.17
#2020-03-16|1415.45
#2020-03-17|1456.85
#2020-03-18|1339.37
#2020-03-19|1364.83
#2020-03-20|1314.40
#2020-03-23|1234.46
#2020-03-24|1402.33
#2020-03-25|1480.82
#2020-03-26|1560.79
#2020-03-27|1506.61
#2020-03-30|1536.59
#2020-03-31|1498.37
#2020-04-01|1423.46
#2020-04-02|1451.09
#2020-04-03|1430.25
#2020-04-06|1555.66
#2020-04-07|1560.96
#2020-04-08|1616.20
#2020-04-09|1655.01
#2020-04-10|1655.58
#2020-04-13|1608.14
#2020-04-14|1637.82
#2020-04-15|1575.51
#2020-04-16|1562.76
#2020-04-17|1624.71
#2020-04-20|1595.98
#2020-04-21|1547.61
#2020-04-22|1583.73
#2020-04-23|1584.47
#2020-04-24|1595.22
#2020-04-27|1647.50
#2020-04-28|1661.79
#2020-04-29|1731.15
#2020-04-30|1691.82
#2020-05-01|1649.19
#2020-05-04|1641.36
#2020-05-05|1664.80
#2020-05-06|1649.36
#2020-05-07|1686.53
#2020-05-08|1716.04
#2020-05-11|1708.24
#2020-05-12|1670.71
#2020-05-13|1638.12
#2020-05-14|1661.16
#2020-05-15|1665.93
#2020-05-18|1733.88
#2020-05-19|1720.23
#2020-05-20|1753.23
#2020-05-21|1736.08
#2020-05-22|1734.76
#2020-05-25|1743.71
#2020-05-26|1797.47
#2020-05-27|1822.51
#2020-05-28|1822.83
#2020-05-29|1817.10
#2020-06-01|1837.06
#2020-06-02|1860.77
#2020-06-03|1905.21
#2020-06-04|1903.69
#2020-06-05|1953.72
#2020-06-08|1964.70
#2020-06-09|1949.17
#2020-06-10|1930.23
#2020-06-11|1810.80
#2020-06-12|1841.66
#2020-06-15|1848.57
#2020-06-16|1882.43
#2020-06-17|1879.23
#2020-06-18|1876.35
#2020-06-19|1866.08
#2020-06-22|1874.75
#2020-06-23|1890.13
#2020-06-24|1824.74
#2020-06-25|1856.07
#2020-06-26|1804.18
#2020-06-29|1818.90
#2020-06-30|1846.05
#2020-07-01|1850.52
#2020-07-02|1862.59
#2020-07-03|1861.93
#2020-07-06|1894.47
#2020-07-07|1863.89
#2020-07-08|1884.98
#2020-07-09|1857.95
#2020-07-10|1876.03
#2020-07-13|1869.32
#2020-07-14|1888.87
#2020-07-15|1923.92
#2020-07-16|1903.88
#2020-07-17|1911.58
#2020-07-20|1924.88
#2020-07-21|1939.18
#2020-07-22|1944.98
#2020-07-23|1935.52
#2020-07-24|1916.86
#2020-07-27|1925.60
#2020-07-28|1911.63
#2020-07-29|1934.95
#2020-07-30|1906.84
#2020-07-31|1898.31
#2020-08-03|1909.09
#2020-08-04|1910.63
#2020-08-05|1947.79
#2020-08-06|1952.77
#2020-08-07|1960.17
#2020-08-10|1955.63
#2020-08-11|1973.53
#2020-08-12|1981.65
#2020-08-13|1975.69
#2020-08-14|1974.98
#2020-08-17|1982.00
#2020-08-18|1978.98
#2020-08-19|1986.15
#2020-08-20|1979.96
#2020-08-21|1978.79
#2020-08-24|2008.65
#2020-08-25|2011.93
#2020-08-26|2025.65
#2020-08-27|2039.65
#2020-08-28|2061.25
#2020-08-31|2041.54
#2020-09-01|2044.32
#2020-09-02|2068.87
#2020-09-03|2014.77
#2020-09-04|1987.61
#2020-09-07|1991.64
#2020-09-08|1948.50
#2020-09-09|1977.04
#2020-09-10|1950.62
#2020-09-11|1953.68
#2020-09-14|1981.48
#2020-09-15|1979.19
#2020-09-16|1994.24
#2020-09-17|1976.46
#2020-09-18|1970.22
#2020-09-21|1924.07
#2020-09-22|1914.41
#2020-09-23|1890.38
#2020-09-24|1883.57
#2020-09-25|1903.25
#2020-09-28|1950.49
#2020-09-29|1938.32
#2020-09-30|1950.28
#2020-10-01|1962.44
#2020-10-02|1970.22
#2020-10-05|1998.77
#2020-10-06|1987.27
#2020-10-07|2006.81
#2020-10-08|2036.15
#2020-10-09|2038.05
#2020-10-12|2056.65
#2020-10-13|2042.09
#2020-10-14|2036.34
#2020-10-15|2036.09
#2020-10-16|2044.09
#2020-10-19|2026.66
#2020-10-20|2034.33
#2020-10-21|2020.49
#2020-10-22|2036.90
#2020-10-23|2043.73
#2020-10-26|2001.74
#2020-10-27|1975.94
#2020-10-28|1921.68
#2020-10-29|1926.14
#2020-10-30|1919.80
#2020-11-02|1950.47
#2020-11-03|2005.76
#2020-11-04|2019.47
#2020-11-05|2072.53
#2020-11-06|2061.37
#2020-11-09|2157.19
#2020-11-10|2161.07
#2020-11-11|2164.28
#2020-11-12|2136.13
#2020-11-13|2158.36
#2020-11-16|2198.01
#2020-11-17|2198.57
#2020-11-18|2191.92
#2020-11-19|2192.33
#2020-11-20|2184.98
#2020-11-23|2212.69
#2020-11-24|2272.88
#2020-11-25|2268.71
#2020-11-26|2265.85
#2020-11-27|2272.33
#2020-11-30|2244.23
#2020-12-01|2270.39
#2020-12-02|2291.42
#2020-12-03|2297.82
#2020-12-04|2318.09
#2020-12-07|2309.08
#2020-12-08|2308.50
#2020-12-09|2297.17
#2020-12-10|2290.64
#2020-12-11|2275.05
#2020-12-14|2262.01
#2020-12-15|2294.67
#2020-12-16|2303.37
#2020-12-17|2316.44
#2020-12-18|2305.71
#2020-12-21|2317.27
#2020-12-22|2303.18
#2020-12-23|2333.23
#2020-12-24|2337.51
#2020-12-25|2337.86
#2020-12-28|2349.90
#2020-12-29|2353.27
#2020-12-30|2362.39
#2020-12-31|2382.15
#2021-01-01|2382.15
#2021-01-04|2371.38
#2021-01-05|2377.39
#2021-01-06|2448.11
#2021-01-07|2482.97
#2021-01-08|2492.31
#2021-01-11|2493.74
#2021-01-12|2512.50
#2021-01-13|2505.89
#2021-01-14|2504.85
#2021-01-15|2474.30
#2021-01-18|2478.31
#2021-01-19|2484.45
#2021-01-20|2482.85
#2021-01-21|2474.81
#2021-01-22|2455.03
#2021-01-25|2439.53
#2021-01-26|2437.60
#2021-01-27|2375.26
#2021-01-28|2408.09
#2021-01-29|2370.86
#2021-02-01|2408.76
#2021-02-02|2466.80
#2021-02-03|2467.21
#2021-02-04|2501.23
#2021-02-05|2505.75
#2021-02-08|2525.48
#2021-02-09|2532.95
#2021-02-10|2535.56
#2021-02-11|2538.08
#2021-02-12|2556.55
#2021-02-15|2564.56
#2021-02-16|2599.06
#2021-02-17|2589.95
#2021-02-18|2579.43
#2021-02-19|2600.54
#2021-02-22|2604.68
#2021-02-23|2606.71
#2021-02-24|2632.92
#2021-02-25|2605.24
#2021-02-26|2554.44
#2021-03-01|2621.05
#2021-03-02|2619.00
#2021-03-03|2625.78
#2021-03-04|2594.51
#2021-03-05|2600.23
#2021-03-08|2616.83
#2021-03-09|2622.05
#2021-03-10|2650.89
#2021-03-11|2662.84
#2021-03-12|2677.87
#2021-03-15|2675.67
#2021-03-16|2665.34
#2021-03-17|2678.96
#2021-03-18|2689.89
#2021-03-19|2670.26
#2021-03-22|2666.72
#2021-03-23|2633.10
#2021-03-24|2632.69
#2021-03-25|2650.97
#2021-03-26|2689.43
#2021-03-29|2660.48
#2021-03-30|2657.12
#2021-03-31|2645.92
#2021-04-01|2685.30
#2021-04-02|2684.70
#2021-04-05|2707.59
#2021-04-06|2710.25
#2021-04-07|2707.65
#2021-04-08|2726.07
#2021-04-09|2743.08
#2021-04-12|2749.27
#2021-04-13|2743.75
#2021-04-14|2762.39
#2021-04-15|2774.72
#2021-04-16|2775.82
#2021-04-19|2779.53
#2021-04-20|2741.92
#2021-04-21|2757.91
#2021-04-22|2744.38
#2021-04-23|2789.07
#2021-04-26|2799.64
#2021-04-27|2813.18
#2021-04-28|2815.29
#2021-04-29|2845.00
#2021-04-30|2818.22
#2021-05-03|2828.94
#2021-05-04|2813.52
#2021-05-05|2841.70
#2021-05-06|2859.38
#2021-05-07|2880.68
#2021-05-10|2869.54
#2021-05-11|2821.48
#2021-05-12|2773.20
#2021-05-13|2804.48
#2021-05-14|2863.01
#2021-05-17|2857.60
#2021-05-18|2845.77
#2021-05-19|2827.59
#2021-05-20|2853.97
#2021-05-21|2878.04
#2021-05-24|2889.10
#2021-05-25|2890.92
#2021-05-26|2896.58
#2021-05-27|2917.16
#2021-05-28|2929.29
#2021-05-31|2929.75
#2021-06-01|2938.47
#2021-06-02|2947.05
#2021-06-03|2947.69
#2021-06-04|2960.97
#2021-06-07|2949.71
#2021-06-08|2954.52
#2021-06-09|2931.22
#2021-06-10|2921.13
#2021-06-11|2942.66
#2021-06-14|2936.17
#2021-06-15|2947.40
#2021-06-16|2953.17
#2021-06-17|2915.99
#2021-06-18|2851.03
#2021-06-21|2901.54
#2021-06-22|2908.32
#2021-06-23|2915.53
#2021-06-24|2945.27
#2021-06-25|2970.91
#2021-06-28|2955.63
#2021-06-29|2962.59
#2021-06-30|2951.59
#2021-07-01|2960.70
#2021-07-02|2968.31
#2021-07-05|2973.37
#2021-07-06|2952.05
#2021-07-07|2960.45
#2021-07-08|2910.25
#2021-07-09|2962.57
#2021-07-12|2998.64
#2021-07-13|2980.36
#2021-07-14|2960.45
#2021-07-15|2957.56
#2021-07-16|2945.95
#2021-07-19|2879.09
#2021-07-20|2935.63
#2021-07-21|2992.50
#2021-07-22|2999.71
#2021-07-23|3008.86
#2021-07-26|3013.95
#2021-07-27|3002.71
#2021-07-28|3005.42
#2021-07-29|3050.80
#2021-07-30|3035.60
#2021-08-02|3058.40
#2021-08-03|3064.36
#2021-08-04|3076.53
#2021-08-05|3104.12
#2021-08-06|3130.73
#2021-08-09|3131.86
#2021-08-10|3144.41
#2021-08-11|3162.92
#2021-08-12|3158.57
#2021-08-13|3158.37
#2021-08-16|3147.84
#2021-08-17|3115.31
#2021-08-18|3087.16
#2021-08-19|3053.48
#2021-08-20|3076.42
#2021-08-23|3113.96
#2021-08-24|3133.78
#2021-08-25|3153.50
#2021-08-26|3142.26
#2021-08-27|3179.87
#2021-08-30|3167.95
#2021-08-31|3168.93
#2021-09-01|3184.31
#2021-09-02|3195.02
#2021-09-03|3184.36
#2021-09-06|3190.95
#2021-09-07|3166.11
#2021-09-08|3153.72
#2021-09-09|3154.80
#2021-09-10|3145.38
#2021-09-13|3153.30
#2021-09-14|3133.54
#2021-09-15|3148.33
#2021-09-16|3137.60
#2021-09-17|3106.90
#2021-09-20|3033.42
#2021-09-21|3036.99
#2021-09-22|3066.14
#2021-09-23|3120.13
#2021-09-24|3113.71
#2021-09-27|3125.11
#2021-09-28|3059.42
#2021-09-29|3050.45
#2021-09-30|3019.09
#2021-10-01|3038.34
#2021-10-04|3001.98
#2021-10-05|3053.77
#2021-10-06|3057.65
#2021-10-07|3097.56
#2021-10-08|3112.02
#2021-10-11|3093.83
#2021-10-12|3093.48
#2021-10-13|3107.11
#2021-10-14|3164.14
#2021-10-15|3206.43
#2021-10-18|3210.06
#2021-10-19|3241.76
#2021-10-20|3253.96
#2021-10-21|3262.20
#2021-10-22|3289.16
#2021-10-25|3302.11
#2021-10-26|3318.28
#2021-10-27|3278.88
#2021-10-28|3317.45
#2021-10-29|3308.29
#2021-11-01|3318.06
#2021-11-02|3334.20
#2021-11-03|3338.70
#2021-11-04|3323.30
#2021-11-05|3324.23
#2021-11-08|3332.51
#2021-11-09|3320.22
#2021-11-10|3283.48
#2021-11-11|3290.24
#2021-11-12|3317.33
#2021-11-15|3313.62
#2021-11-16|3311.23
#2021-11-17|3281.64
#2021-11-18|3269.19
#2021-11-19|3250.94
#2021-11-22|3258.59
#2021-11-23|3268.33
#2021-11-24|3267.34
#2021-11-25|3272.57
#2021-11-26|3188.31
#2021-11-29|3215.54
#2021-11-30|3146.67
#2021-12-01|3130.94
#2021-12-02|3180.33
#2021-12-03|3137.62
#2021-12-06|3165.30
#2021-12-07|3241.77
#2021-12-08|3237.43
#2021-12-09|3213.59
#2021-12-10|3214.80
#2021-12-13|3193.62
#2021-12-14|3191.16
#2021-12-15|3211.59
#2021-12-16|3236.21
#2021-12-17|3186.99
#2021-12-20|3124.26
#2021-12-21|3184.09
#2021-12-22|3217.48
#2021-12-23|3246.68
#2021-12-24|3246.97
#2021-12-27|3275.06
#2021-12-28|3272.10
#2021-12-29|3265.21
#2021-12-30|3260.95
#2021-12-31|3256.68
#2022-01-03|3253.95
#2022-01-04|3307.50
#2022-01-05|3260.76
#2022-01-06|3263.97
#2022-01-07|3279.80
#2022-01-10|3253.41
#2022-01-11|3294.91
#2022-01-12|3307.71
#2022-01-13|3283.55
#2022-01-14|3255.48
#2022-01-17|3257.52
#2022-01-18|3188.83
#2022-01-19|3158.19
#2022-01-20|3162.68
#2022-01-21|3096.16
#2022-01-24|3061.60
#2022-01-25|3051.92
#2022-01-26|3056.76
#2022-01-27|3038.58
#2022-01-28|3072.41
#2022-01-31|3125.83
#2022-02-01|3167.81
#2022-02-02|3199.12
#2022-02-03|3151.70
#2022-02-04|3172.41
#2022-02-07|3184.13
#2022-02-08|3199.25
#2022-02-09|3245.79
#2022-02-10|3213.44
#2022-02-11|3155.48
#2022-02-14|3104.64
#2022-02-15|3145.17
#2022-02-16|3148.70
#2022-02-17|3076.70
#2022-02-18|3059.94
#2022-02-21|3050.59
#2022-02-22|3027.88
#2022-02-23|2986.92
#2022-02-24|2955.56
#2022-02-25|3041.92
#2022-02-28|3023.92
#2022-03-01|2950.82
#2022-03-02|3001.41
#2022-03-03|2987.48
#2022-03-04|2932.63
#2022-03-07|2845.34
#2022-03-08|2818.97
#2022-03-09|2924.04
#2022-03-10|2908.76
#2022-03-11|2898.72
#2022-03-14|2911.14
#2022-03-15|2932.93
#2022-03-16|3040.81
#2022-03-17|3100.46
#2022-03-18|3123.62
#2022-03-21|3118.55
#2022-03-22|3157.23
#2022-03-23|3114.54
#2022-03-24|3130.86
#2022-03-25|3147.68
#2022-03-28|3154.09
#2022-03-29|3191.55
#2022-03-30|3179.74
#2022-03-31|3126.76
#2022-04-01|3128.06
#2022-04-04|3127.61
#2022-04-05|3099.23
#2022-04-06|3054.13
#2022-04-07|3045.35
#2022-04-08|3066.78
#2022-04-11|3036.29
#2022-04-12|3011.59
#2022-04-13|3022.01
#2022-04-14|2993.75
#2022-04-15|2993.79
#2022-04-18|2981.90
#2022-04-19|3016.27
#2022-04-20|3037.89
#2022-04-21|2975.07
#2022-04-22|2889.32
#2022-04-25|2883.39
#2022-04-26|2809.38
#2022-04-27|2805.04
#2022-04-28|2837.99
#2022-04-29|2775.61
#2022-05-02|2765.64
#2022-05-03|2791.67
#2022-05-04|2844.67
#2022-05-05|2760.89
#2022-05-06|2723.09
#2022-05-09|2634.45
#2022-05-10|2631.45
#2022-05-11|2616.26
#2022-05-12|2600.26
#2022-05-13|2664.90
#2022-05-16|2642.54
#2022-05-17|2705.25
#2022-05-18|2636.55
#2022-05-19|2626.40
#2022-05-20|2650.15
#2022-05-23|2700.86
#2022-05-24|2683.97
#2022-05-25|2695.45
#2022-05-26|2752.98
#2022-05-27|2818.16
#2022-05-30|2832.20
#2022-05-31|2800.12
#2022-06-01|2756.32
#2022-06-02|2802.71
#2022-06-03|2763.94
#2022-06-06|2770.56
#2022-06-07|2781.78
#2022-06-08|2738.06
#2022-06-09|2678.99
#2022-06-10|2587.94
#2022-06-13|2494.66
#2022-06-14|2465.73
#2022-06-15|2501.44
#2022-06-16|2434.15
#2022-06-17|2426.85
#2022-06-20|2431.89
#2022-06-21|2479.10
#2022-06-22|2474.79
#2022-06-23|2485.79
#2022-06-24|2573.03
#2022-06-27|2577.26
#2022-06-28|2544.49
#2022-06-29|2524.82
#2022-06-30|2499.19
#2022-07-01|2518.54
#2022-07-04|2522.98
#2022-07-05|2513.92
#2022-07-06|2512.55
#2022-07-07|2553.20
#2022-07-08|2554.76
#2022-07-11|2521.68
#2022-07-12|2514.23
#2022-07-13|2498.49
#2022-07-14|2463.70
#2022-07-15|2517.55
#2022-07-18|2524.23
#2022-07-19|2595.59
#2022-07-20|2620.27
#2022-07-21|2640.90
#2022-07-22|2632.71
#2022-07-25|2634.52
#2022-07-26|2593.94
#2022-07-27|2632.23
#2022-07-28|2699.63
#2022-07-29|2742.48
#2022-08-01|2730.88
#2022-08-02|2695.00
#2022-08-03|2728.76
#2022-08-04|2746.57
#2022-08-05|2736.08
#2022-08-08|2748.11
#2022-08-09|2737.57
#2022-08-10|2803.85
#2022-08-11|2814.30
#2022-08-12|2850.74
#2022-08-15|2856.30
#2022-08-16|2865.85
#2022-08-17|2841.03
#2022-08-18|2844.76
#2022-08-19|2774.81
#2022-08-22|2719.87
#2022-08-23|2716.03
#2022-08-24|2729.88
#2022-08-25|2767.35
#2022-08-26|2683.80
#2022-08-29|2658.27
#2022-08-30|2643.24
#2022-08-31|2628.71
#2022-09-01|2616.39
#2022-09-02|2609.82
#2022-09-05|2600.92
#2022-09-06|2600.83
#2022-09-07|2637.03
#2022-09-08|2675.43
#2022-09-09|2712.82
#2022-09-12|2743.60
#2022-09-13|2644.98
#2022-09-14|2635.66
#2022-09-15|2623.92
#2022-09-16|2594.16
#2022-09-19|2614.48
#2022-09-20|2575.27
#2022-09-21|2535.35
#2022-09-22|2483.82
#2022-09-23|2435.33
#2022-09-26|2402.56
#2022-09-27|2393.09
#2022-09-28|2434.51
#2022-09-29|2396.07
#2022-09-30|2383.15
#2022-10-03|2433.64
#2022-10-04|2530.61
#2022-10-05|2511.35
#2022-10-06|2482.51
#2022-10-07|2414.14
#2022-10-10|2390.75
#2022-10-11|2365.01
#2022-10-12|2349.77
#2022-10-13|2410.18
#2022-10-14|2358.72
#2022-10-17|2408.09
#2022-10-18|2448.26
#2022-10-19|2410.84
#2022-10-20|2381.76
#2022-10-21|2430.85
#2022-10-24|2459.82
#2022-10-25|2524.68
#2022-10-26|2537.50
#2022-10-27|2556.80
#2022-10-28|2604.92
#2022-10-31|2578.41
#2022-11-01|2589.81
#2022-11-02|2564.32
#2022-11-03|2529.97
#2022-11-04|2581.56
#2022-11-07|2616.06
#2022-11-08|2636.45
#2022-11-09|2595.41
#2022-11-10|2755.86
#2022-11-11|2826.36
#2022-11-14|2776.13
#2022-11-15|2799.89
#2022-11-16|2771.84
#2022-11-17|2745.66
#2022-11-18|2763.83
#2022-11-21|2759.10
#2022-11-22|2785.81
#2022-11-23|2806.88
#2022-11-24|2813.79
#2022-11-25|2819.78
#2022-11-28|2772.97
#2022-11-29|2776.49
#2022-11-30|2822.54
#2022-12-01|2837.64
#2022-12-02|2823.94
#2022-12-05|2779.21
#2022-12-06|2746.28
#2022-12-07|2729.21
#2022-12-08|2734.68
#2022-12-09|2735.69
#2022-12-12|2758.24
#2022-12-13|2787.83
#2022-12-14|2755.26
#2022-12-15|2687.14
#2022-12-16|2656.86
#2022-12-19|2639.02
#2022-12-20|2639.66
#2022-12-21|2693.36
#2022-12-22|2663.22
#2022-12-23|2679.15
#2022-12-26|2679.36
#2022-12-27|2671.77
#2022-12-28|2654.47
#2022-12-29|2700.76
#2022-12-30|2685.99
#2023-01-02|2687.49
#2023-01-03|2695.79
#2023-01-04|2740.45
#2023-01-05|2710.31
#2023-01-06|2769.29
#2023-01-09|2796.60
#2023-01-10|2808.95
#2023-01-11|2841.25
#2023-01-12|2861.09
#2023-01-13|2869.41
#2023-01-16|2874.16
#2023-01-17|2872.19
#2023-01-18|2849.11
#2023-01-19|2795.90
#2023-01-20|2840.98
#2023-01-23|2865.11
#2023-01-24|2862.79
#2023-01-25|2864.26
#2023-01-26|2887.08
#2023-01-27|2890.05
#2023-01-30|2866.06
#2023-01-31|2899.52
#2023-02-01|2919.53
#2023-02-02|2956.42
#2023-02-03|2935.50
#2023-02-06|2903.98
#2023-02-07|2933.88
#2023-02-08|2920.89
#2023-02-09|2896.91
#2023-02-10|2901.40
#2023-02-13|2933.63
#2023-02-14|2926.04
#2023-02-15|2926.93
#2023-02-16|2902.93
#2023-02-17|2894.71
#2023-02-20|2900.37
#2023-02-21|2845.42
#2023-02-22|2833.11
#2023-02-23|2835.31
#2023-02-24|2821.27
#2023-02-27|2823.98
#2023-02-28|2824.30
#2023-03-01|2814.98
#2023-03-02|2817.85
#2023-03-03|2862.55
#2023-03-06|2876.33
#2023-03-07|2817.20
#2023-03-08|2821.15
#2023-03-09|2746.19
#2023-03-10|2666.62
#2023-03-13|2618.08
#2023-03-14|2664.53
#2023-03-15|2604.87
#2023-03-16|2638.08
#2023-03-17|2588.18
#2023-03-20|2613.90
#2023-03-21|2683.71
#2023-03-22|2642.09
#2023-03-23|2628.42
#2023-03-24|2615.04
#2023-03-27|2636.44
#2023-03-28|2639.99
#2023-03-29|2677.97
#2023-03-30|2687.75
#2023-03-31|2725.41
#2023-04-03|2717.60
#2023-04-04|2702.32
#2023-04-05|2688.68
#2023-04-06|2699.61
#2023-04-07|2699.99
#2023-04-10|2699.97
#2023-04-11|2725.17
#2023-04-12|2735.23
#2023-04-13|2763.39
#2023-04-14|2775.40
#2023-04-17|2782.06
#2023-04-18|2794.89
#2023-04-19|2800.90
#2023-04-20|2794.15
#2023-04-21|2787.86
#2023-04-24|2786.39
#2023-04-25|2740.37
#2023-04-26|2716.68
#2023-04-27|2752.04
#2023-04-28|2785.21
#2023-05-01|2775.28
#2023-05-02|2721.37
#2023-05-03|2692.83
#2023-05-04|2662.47
#2023-05-05|2711.04
#2023-05-08|2713.15
#2023-05-09|2706.73
#2023-05-10|2701.43
#2023-05-11|2696.56
#2023-05-12|2690.12
#2023-05-15|2708.07
#2023-05-16|2685.40
#2023-05-17|2713.01
#2023-05-18|2728.13
#2023-05-19|2732.94
#2023-05-22|2744.09
#2023-05-23|2715.76
#2023-05-24|2677.46
#2023-05-25|2681.52
#2023-05-26|2706.75
#2023-05-29|2707.39
#2023-05-30|2714.41
#2023-05-31|2691.90
#2023-06-01|2713.64
#2023-06-02|2772.36
#2023-06-05|2764.33
#2023-06-06|2791.11
#2023-06-07|2803.11
#2023-06-08|2816.53
#2023-06-09|2817.71
#2023-06-12|2810.02
#2023-06-13|2841.64
#2023-06-14|2851.50
#2023-06-15|2888.45
#2023-06-16|2872.72
#2023-06-19|2864.63
#2023-06-20|2843.91
#2023-06-21|2829.96
#2023-06-22|2804.25
#2023-06-23|2784.69
#2023-06-26|2779.76
#2023-06-27|2807.07
#2023-06-28|2811.33
#2023-06-29|2836.04
#2023-06-30|2858.99
#2023-07-03|2872.02
#2023-07-04|2873.25
#2023-07-05|2851.81
#2023-07-06|2812.71
#2023-07-07|2825.65
#2023-07-10|2837.13
#2023-07-11|2866.81
#2023-07-12|2906.78
#2023-07-13|2948.10
#2023-07-14|2936.33
#2023-07-17|2945.27
#2023-07-18|2993.56
#2023-07-19|3004.06
#2023-07-20|3017.14
#2023-07-21|3009.96
#2023-07-24|3026.86
#2023-07-25|3028.82
#2023-07-26|3041.46
#2023-07-27|3007.57
#2023-07-28|3021.20
#2023-07-31|3028.97
#2023-08-01|3017.85
#2023-08-02|2977.85
#2023-08-03|2975.84
#2023-08-04|2977.33
#2023-08-07|3017.48
#2023-08-08|2994.64
#2023-08-09|2973.73
#2023-08-10|2983.77
#2023-08-11|2977.60
#2023-08-14|2968.96
#2023-08-15|2933.49
#2023-08-16|2921.58
#2023-08-17|2903.90
#2023-08-18|2897.80
#2023-08-21|2890.56
#2023-08-22|2876.33
#2023-08-23|2911.23
#2023-08-24|2908.37
#2023-08-25|2909.09
#2023-08-28|2932.07
#2023-08-29|2968.01
#2023-08-30|2983.37
#2023-08-31|2985.61
#2023-09-01|2996.50
#2023-09-04|3000.25
#2023-09-05|2983.77
#2023-09-06|2972.67
#2023-09-07|2974.19
#2023-09-08|2988.43
#2023-09-11|3001.05
#2023-09-12|3009.91
#2023-09-13|3014.78
#2023-09-14|3045.30
#2023-09-15|3030.71
#2023-09-18|3030.24
#2023-09-19|3028.61
#2023-09-20|3009.90
#2023-09-21|2948.87
#2023-09-22|2932.97
#2023-09-25|2929.95
#2023-09-26|2895.25
#2023-09-27|2882.97
#2023-09-28|2901.97
#2023-09-29|2884.39
#2023-10-02|2853.69
#2023-10-03|2794.77
#2023-10-04|2808.16
#2023-10-05|2826.34
#2023-10-06|2856.66
#2023-10-09|2856.59
#2023-10-10|2885.69
#2023-10-11|2893.82
#2023-10-12|2866.90
#2023-10-13|2842.50
#2023-10-16|2870.13
#2023-10-17|2875.75
#2023-10-18|2815.69
#2023-10-19|2777.50
#2023-10-20|2749.28
#2023-10-23|2744.12
#2023-10-24|2753.37
#2023-10-25|2729.64
#2023-10-26|2732.23
#2023-10-27|2693.60
#2023-10-30|2729.25
#2023-10-31|2744.82
#2023-11-01|2775.56
#2023-11-02|2843.66
#2023-11-03|2891.35
#2023-11-06|2873.63
#2023-11-07|2871.15
#2023-11-08|2877.49
#2023-11-09|2880.65
#2023-11-10|2895.15
#2023-11-13|2893.21
#2023-11-14|2959.95
#2023-11-15|2985.84
#2023-11-16|2987.25
#2023-11-17|3004.93
#2023-11-20|3023.07
#2023-11-21|3017.69
#2023-11-22|3030.50
#2023-11-23|3033.24
#2023-11-24|3042.60
#2023-11-27|3033.08
#2023-11-28|3035.57
#2023-11-29|3066.27
#2023-11-30|3087.12
#2023-12-01|3110.03
#2023-12-04|3109.66
#2023-12-05|3091.09
#2023-12-06|3078.96
#2023-12-07|3085.68
#2023-12-08|3104.00
#2023-12-11|3125.07
#2023-12-12|3143.88
#2023-12-13|3193.47
#2023-12-14|3262.42
#2023-12-15|3251.60
#2023-12-18|3251.51
#2023-12-19|3284.40
#2023-12-20|3243.76
#2023-12-21|3266.46
#2023-12-22|3280.06
#2023-12-25|3279.66
#2023-12-26|3289.81
#2023-12-27|3314.42
#2023-12-28|3323.93
#2023-12-29|3306.60
#2024-01-01|3306.60
#2024-01-02|3286.75
#2024-01-03|3241.44
#2024-01-04|3249.04
#2024-01-05|3256.67
#2024-01-08|3281.96
#2024-01-09|3253.89
#2024-01-10|3263.04
#2024-01-11|3241.04
#2024-01-12|3248.63
#2024-01-15|3248.43
#2024-01-16|3223.96
#2024-01-17|3201.35
#2024-01-18|3211.72
#2024-01-19|3247.36
#2024-01-22|3266.34
#2024-01-23|3268.04
#2024-01-24|3287.63
#2024-01-25|3311.21
#2024-01-26|3321.78
#2024-01-29|3327.64
#2024-01-30|3349.47
#2024-01-31|3320.18
#2024-02-01|3324.00
#2024-02-02|3340.50
#2024-02-05|3309.16
#2024-02-06|3323.64
#2024-02-07|3348.89
#2024-02-08|3354.97
#2024-02-09|3373.48
#2024-02-12|3386.03
#2024-02-13|3320.19
#2024-02-14|3351.22
#2024-02-15|3394.57
#2024-02-16|3402.87
#2024-02-19|3403.95
#2024-02-20|3396.18
#2024-02-21|3400.26
#2024-02-22|3444.84
#2024-02-23|3457.52
#2024-02-26|3442.87
#2024-02-27|3447.54
#2024-02-28|3457.39
#2024-02-29|3460.08
#2024-03-01|3462.73
#2024-03-04|3470.00
#2024-03-05|3451.78
#2024-03-06|3469.75
#2024-03-07|3478.79
#2024-03-08|3494.07
#2024-03-11|3485.34
#2024-03-12|3499.89
#2024-03-13|3514.57
#2024-03-14|3483.55
#2024-03-15|3488.28
#2024-03-18|3482.78
#2024-03-19|3495.53
#2024-03-20|3534.67
#2024-03-21|3582.37
#2024-03-22|3545.32
#2024-03-25|3544.42
#2024-03-26|3545.70
#2024-03-27|3574.69
#2024-03-28|3588.17
#2024-03-29|3588.78
#2024-04-01|3564.99
#2024-04-02|3540.25
#2024-04-03|3552.96
#2024-04-04|3533.93
#2024-04-05|3543.03
#2024-04-08|3559.20
#2024-04-09|3551.69
#2024-04-10|3493.38
#2024-04-11|3479.63
#2024-04-12|3433.04
#2024-04-15|3407.67
#2024-04-16|3379.37
#2024-04-17|3387.78
#2024-04-18|3391.87
#2024-04-19|3401.01
#2024-04-22|3445.36
#2024-04-23|3470.00
#2024-04-24|3452.85
#2024-04-25|3433.59
#2024-04-26|3445.20
#2024-04-29|3440.89
#2024-04-30|3399.69
#2024-05-01|3406.87
#2024-05-02|3442.39
#2024-05-03|3467.14
#2024-05-06|3506.65
#2024-05-07|3527.57
#2024-05-08|3520.38
#2024-05-09|3548.66
#2024-05-10|3565.61
#2024-05-13|3554.27
#2024-05-14|3577.43
#2024-05-15|3627.22
#2024-05-16|3618.43
#2024-05-17|3638.14
#2024-05-20|3628.85
#2024-05-21|3640.63
#2024-05-22|3624.16
#2024-05-23|3576.48
#2024-05-24|3602.08
#2024-05-27|3606.59
#2024-05-28|3569.97
#2024-05-29|3525.42
#2024-05-30|3547.75
#2024-05-31|3581.51
#2024-06-03|3588.54
#2024-06-04|3571.98
#2024-06-05|3595.31
#2024-06-06|3588.65
#2024-06-07|3569.53
#2024-06-10|3575.00
#2024-06-11|3547.31
#2024-06-12|3588.60
#2024-06-13|3549.21
#2024-06-14|3533.11
#2024-06-17|3552.55
#2024-06-18|3570.67
#2024-06-19|3571.86
#2024-06-20|3585.97
#2024-06-21|3569.71
#2024-06-24|3600.28
#2024-06-25|3585.95
#2024-06-26|3568.64
#2024-06-27|3561.17
#2024-06-28|3565.26
#2024-07-01|3567.36
#2024-07-02|3591.05
#2024-07-03|3603.95
#2024-07-04|3606.30
#2024-07-05|3609.25
#2024-07-08|3595.68
#2024-07-09|3611.40
#2024-07-10|3649.05
#2024-07-11|3693.23
#2024-07-12|3728.36
#2024-07-15|3773.75
#2024-07-16|3794.61
#2024-07-17|3796.98
#2024-07-18|3755.02
#2024-07-19|3727.21
#2024-07-22|3764.38
#2024-07-23|3772.26
#2024-07-24|3725.08
#2024-07-25|3739.11
#2024-07-26|3776.27
#2024-07-29|3766.80
#2024-07-30|3788.56
#2024-07-31|3800.74
#2024-08-01|3745.35
#2024-08-02|3636.84
#2024-08-05|3528.39
#2024-08-06|3584.96
#2024-08-07|3596.40
#2024-08-08|3644.65
#2024-08-09|3664.49
#2024-08-12|3647.88
#2024-08-13|3691.40
#2024-08-14|3745.70
#2024-08-15|3767.01
#2024-08-16|3791.45
#2024-08-19|3816.48
#2024-08-20|3804.88
#2024-08-21|3807.68
#2024-08-22|3816.50
#2024-08-23|3869.31
#2024-08-26|3879.18
#2024-08-27|3895.91
#2024-08-28|3895.98
#2024-08-29|3911.61
#2024-08-30|3947.34
#2024-09-02|3944.68
#2024-09-03|3888.14
#2024-09-04|3882.69
#2024-09-05|3849.88
#2024-09-06|3803.28
#2024-09-09|3831.44
#2024-09-10|3820.45
#2024-09-11|3808.32
#2024-09-12|3832.59
#2024-09-13|3855.94
#2024-09-16|3901.37
#2024-09-17|3917.58
#2024-09-18|3914.65
#2024-09-19|3973.83
#2024-09-20|3963.13
#2024-09-23|3967.95
#2024-09-24|3971.42
#2024-09-25|3948.57
#2024-09-26|3977.23
#2024-09-27|4005.13
#2024-09-30|4004.14
#2024-10-01|3980.79
#2024-10-02|3994.67
#2024-10-03|3974.75
#2024-10-04|4016.68
#2024-10-07|3987.66
#2024-10-08|3990.23
#2024-10-09|4017.94
#2024-10-10|4005.66
#2024-10-11|4062.88
#2024-10-14|4087.65
#2024-10-15|4109.20
#2024-10-16|4145.97
#2024-10-17|4158.83
#2024-10-18|4180.71
#2024-10-21|4153.29
#2024-10-22|4125.14
#2024-10-23|4103.25
#2024-10-24|4118.52
#2024-10-25|4081.27
#2024-10-28|4122.06
#2024-10-29|4109.47
#2024-10-30|4094.50
#2024-10-31|4036.90
#2024-11-01|4042.76
#2024-11-04|4024.37
#2024-11-05|4082.63
#2024-11-06|4265.15
#2024-11-07|4239.18
#2024-11-08|4265.65
#2024-11-11|4335.16
#2024-11-12|4294.06
#2024-11-13|4279.94
#2024-11-14|4280.10
#2024-11-15|4283.28
#2024-11-18|4306.56
#2024-11-19|4296.76
#2024-11-20|4287.28
#2024-11-21|4333.24
#2024-11-22|4367.88
#2024-11-25|4392.44
#2024-11-26|4390.94
#2024-11-27|4412.70
#2024-11-28|4414.36
#2024-11-29|4429.07
#2024-12-02|4393.85
#2024-12-03|4385.79
#2024-12-04|4389.19
#2024-12-05|4398.17
#2024-12-06|4401.58
#2024-12-09|4359.10
#2024-12-10|4342.09
#2024-12-11|4365.31
#2024-12-12|4351.25
#2024-12-13|4322.86
#2024-12-16|4328.67
#2024-12-17|4289.71
#2024-12-18|4166.54
#2024-12-19|4143.94
#2024-12-20|4185.98
#2024-12-23|4201.99
#2024-12-24|4248.86
#2024-12-25|4249.21
#2024-12-26|4255.54
#2024-12-27|4232.78
#2024-12-30|4194.59
#2024-12-31|4191.14
#2025-01-01|4191.14
#2025-01-02|4188.31
#2025-01-03|4224.88
#2025-01-06|4225.19
#2025-01-07|4193.15
#2025-01-08|4205.58
#2025-01-09|4211.15
#2025-01-10|4098.48
#2025-01-13|4094.77
#2025-01-14|4142.73
#2025-01-15|4255.61
#2025-01-16|4308.84
#2025-01-17|4354.11
#2025-01-20|4365.44
#2025-01-21|4409.15
#2025-01-22|4402.14
#2025-01-23|4430.73
#2025-01-24|4455.09
#2025-01-27|4458.16
#2025-01-28|4466.96
#2025-01-29|4468.43
#2025-01-30|4506.57
#2025-01-31|4486.22
#2025-02-03|4423.46
#2025-02-04|4404.59
#2025-02-05|4442.91
#2025-02-06|4475.19
#2025-02-07|4450.18
#2025-02-10|4426.81
#2025-02-11|4424.51
#2025-02-12|4414.82
#2025-02-13|4479.31
#2025-02-14|4492.78
#2025-02-17|4495.88
#2025-02-18|4519.33
#2025-02-19|4507.36
#2025-02-20|4456.76
#2025-02-21|4402.61
#2025-02-24|4417.15
#2025-02-25|4396.46
#2025-02-26|4404.73
#2025-02-27|4397.10
#2025-02-28|4472.18
#2025-03-03|4433.28
#2025-03-04|4282.97
#2025-03-05|4344.76
#2025-03-06|4273.46
#2025-03-07|4246.93
#2025-03-10|4136.81
#2025-03-11|4125.18
#2025-03-12|4150.88
#2025-03-13|4118.07
#2025-03-14|4213.14
#2025-03-17|4293.43
#2025-03-18|4289.25
#2025-03-19|4331.60
#2025-03-20|4340.12
#2025-03-21|4315.14
#2025-03-24|4385.26
#2025-03-25|4411.20
#2025-03-26|4380.71
#2025-03-27|4354.78
#2025-03-28|4276.70
#2025-03-31|4279.74
#2025-04-01|4301.61
#2025-04-02|4353.20
#2025-04-03|4134.86
#2025-04-04|3857.36
#2025-04-07|3792.32
#2025-04-08|3798.76
#2025-04-09|4046.07
#2025-04-10|3994.52
#2025-04-11|4054.86
#2025-04-14|4116.73
#2025-04-15|4140.68
#2025-04-16|4066.14
#2025-04-17|4092.76
#2025-04-18|4093.57
#2025-04-21|4015.25
#2025-04-22|4126.38
#2025-04-23|4178.69
#2025-04-24|4258.64
#2025-04-25|4264.74
#2025-04-28|4273.15
#2025-04-29|4302.82
#2025-04-30|4310.45
#2025-05-01|4302.63
#2025-05-02|4390.37
#2025-05-05|4324.33
#2025-05-06|4311.14
#2025-05-07|4350.64
#2025-05-08|4376.71
#2025-05-09|4384.62
#2025-05-12|4461.25
#2025-05-13|4495.29
#2025-05-14|4493.55
#2025-05-15|4509.89
#2025-05-16|4542.13
#2025-05-19|4543.35
#2025-05-20|4517.61
#2025-05-21|4457.38
#2025-05-22|4445.31
#2025-05-23|4437.87
#2025-05-26|4449.42
#2025-05-27|4509.36
#2025-05-28|4465.37
#2025-05-29|4480.56
#2025-05-30|4478.39
#2025-06-02|4480.83
#2025-06-03|4478.29
#2025-06-04|4465.32
#2025-06-05|4463.94
#2025-06-06|4510.16
#2025-06-09|4497.68
#2025-06-10|4489.61
#2025-06-11|4495.66
#2025-06-12|4493.28
#2025-06-13|4430.19
#2025-06-16|4485.49
#2025-06-17|4438.03
#2025-06-18|4474.07
#2025-06-19|4460.43
#2025-06-20|4467.17
#2025-06-23|4487.22
#2025-06-24|4581.51
#2025-06-25|4574.92
#2025-06-26|4618.28
#2025-06-27|4645.73
#2025-06-30|4675.80
#2025-07-01|4682.76
#2025-07-02|4695.12
#2025-07-03|4731.47
#2025-07-04|4726.35
#2025-07-07|4697.93
#2025-07-08|4683.06
#2025-07-09|4714.30
#2025-07-10|4757.10
#2025-07-11|4723.77
#2025-07-14|4749.81
#2025-07-15|4681.37
#2025-07-16|4728.17
#2025-07-17|4785.15
#2025-07-18|4799.72
#2025-07-21|4775.42
#2025-07-22|4773.19
#2025-07-23|4827.73
#2025-07-24|4850.72
#2025-07-25|4860.78
#2025-07-28|4837.36
#2025-07-29|4824.43
#2025-07-30|4826.77
#2025-07-31|4794.45
#2025-08-01|4722.28
#2025-08-04|4755.73
#2025-08-05|4755.87
#2025-08-06|4787.42
#2025-08-07|4762.04
#2025-08-08|4792.35
#2025-08-11|4790.17
#2025-08-12|4840.43
#2025-08-13|4849.44
#2025-08-14|4861.49
#2025-08-15|4824.97
#2025-08-18|4815.21
#2025-08-19|4803.31
#2025-08-20|4809.80
#2025-08-21|4794.80
#2025-08-22|4873.27
#2025-08-25|4849.50
#2025-08-26|4871.09
#2025-08-27|4864.54
#2025-08-28|4881.25
#2025-08-29|4877.33
#2025-09-01|4875.61
#2025-09-02|4825.36
#2025-09-03|4810.73
#2025-09-04|4858.92
#2025-09-05|4807.68
#2025-09-08|4833.87
#2025-09-09|4841.86
#2025-09-10|4838.41
#2025-09-11|4917.84
#2025-09-12|4892.87
#2025-09-15|4896.76
#2025-09-16|4888.73
#2025-09-17|4906.87
#2025-09-18|4913.51
#2025-09-19|4922.26
#2025-09-22|4924.51
#2025-09-23|4908.02
#2025-09-24|4850.43
#2025-09-25|4822.75
#2025-09-26|4851.21
#2025-09-29|4896.31
#2025-09-30|4878.59
#2025-10-01|4817.38
#2025-10-02|4832.88
#2025-10-03|4875.36
#2025-10-06|4874.31
#2025-10-07|4865.34
#2025-10-08|4863.82
#2025-10-09|4862.16
#2025-10-10|4736.68
#2025-10-13|4775.54
#2025-10-14|4796.77
#2025-10-15|4813.70
#2025-10-16|4729.00
#2025-10-17|4717.44
#2025-10-20|4779.28
#2025-10-21|4768.24
#2025-10-22|4741.99
#2025-10-23|4750.43
#2025-10-24|4812.05
#2025-10-27|4841.12
#2025-10-28|4816.93
#2025-10-29|4747.19
#2025-10-30|4732.82
#2025-10-31|4741.47
#2025-11-03|4731.88
#2025-11-04|4735.89
#2025-11-05|4756.97
#2025-11-06|4726.32
#2025-11-07|4758.56
#2025-11-10|4784.17
#2025-11-11|4811.19
#2025-11-12|4856.92
#2025-11-13|4786.92
#2025-11-14|4747.01
#2025-11-17|4647.44
#2025-11-18|4632.01
#2025-11-19|4642.60
#2025-11-20|4600.83
#2025-11-21|4627.42
#2025-11-24|4670.27
#2025-11-25|4715.24
#2025-11-26|4773.54
#2025-11-27|4779.59
#2025-11-28|4816.31
#2025-12-01|4768.28
#2025-12-02|4766.33
#2025-12-03|4823.13
#2025-12-04|4846.33
#2025-12-05|4856.72
#2025-12-08|4843.55
#2025-12-09|4862.11
#2025-12-10|4894.98
#2025-12-11|4922.86
#2025-12-12|4900.04
#2025-12-15|4893.47
#2025-12-16|4878.48
#2025-12-17|4873.43
#2025-12-18|4885.73
#2025-12-19|4901.09
#2025-12-22|4967.45
#2025-12-23|4973.34
#2025-12-24|4990.99
#2025-12-25|4991.59
#2025-12-26|4983.61
#2025-12-29|4976.30
#2025-12-30|4960.52
#2025-12-31|4929.62
#2026-01-01|4929.62
#2026-01-02|4958.00
#2026-01-05|5079.98
#2026-01-06|5098.79
#2026-01-07|5022.36
#2026-01-08|5031.74
#2026-01-09|5037.37
#2026-01-12|5055.43
#2026-01-13|5024.92
#2026-01-14|5044.39
#2026-01-15|5088.71
#2026-01-16|5092.85
#2026-01-19|5079.46
#2026-01-20|4959.31
#2026-01-21|4982.72
#2026-01-22|5018.69
#2026-01-23|4961.09
#2026-01-26|4980.25
#2026-01-27|4959.42
#2026-01-28|4956.89
#2026-01-29|4962.04
#2026-01-30|4952.67
#2026-02-02|4954.73
#2026-02-03|4855.80
#2026-02-04|4865.34
#2026-02-05|4777.91
#2026-02-06|4854.64
#2026-02-09|4910.60
#2026-02-10|4860.90
#2026-02-11|4781.68
#2026-02-12|4727.96
#2026-02-13|4756.34
#2026-02-16|4759.31
#2026-02-17|4766.34
#2026-02-18|4818.08
#2026-02-19|4764.61
#2026-02-20|4776.04
#2026-02-23|4664.12
#2026-02-24|4699.00
#2026-02-25|4768.81
#2026-02-26|4835.45
#2026-02-27|4756.79
#2026-03-02|4700.99
#2026-03-03|4645.09
#2026-03-04|4686.90
#2026-03-05|4691.51
#2026-03-06|4634.85
#2026-03-09|4610.12
#2026-03-10|4609.17
#2026-03-11|4571.46
#2026-03-12|4484.39
#2026-03-13|4482.51
#2026-03-16|4519.06
#2026-03-17|4574.55
#2026-03-18|4540.19
#2026-03-19|4514.28
#2026-03-20|4491.87
#2026-03-23|4511.54
#2026-03-24|4492.25
#2026-03-25|4511.54
#2026-03-26|4469.88
#2026-03-27|4388.29
#2026-03-30|4420.96
#2026-03-31|4512.99
#2026-04-01|4549.96
#2026-04-02|4550.60
#2026-04-03|4551.86
#2026-04-06|4559.65