Table Data - Nasdaq Developed Markets Insurance Large Mid Cap Index
| Title | Nasdaq Developed Markets Insurance Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQDM3030LM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-05-27 |
| Last Updated | 2026-05-27 10:45 PM CDT |
| Notes | For more information about this series, see: NQDM3030LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 909.57 |
| 2001-04-02 | 912.76 |
| 2001-04-03 | 885.09 |
| 2001-04-04 | 890.46 |
| 2001-04-05 | 907.71 |
| 2001-04-06 | 896.62 |
| 2001-04-09 | 903.03 |
| 2001-04-10 | 899.86 |
| 2001-04-11 | 894.61 |
| 2001-04-12 | 901.11 |
| 2001-04-13 | . |
| 2001-04-16 | 898.36 |
| 2001-04-17 | 903.14 |
| 2001-04-18 | 912.34 |
| 2001-04-19 | 923.50 |
| 2001-04-20 | 913.47 |
| 2001-04-23 | 904.41 |
| 2001-04-24 | 900.53 |
| 2001-04-25 | 907.19 |
| 2001-04-26 | 917.17 |
| 2001-04-27 | 925.89 |
| 2001-04-30 | 929.91 |
| 2001-05-01 | 935.70 |
| 2001-05-02 | 933.33 |
| 2001-05-03 | 925.57 |
| 2001-05-04 | 930.93 |
| 2001-05-07 | 930.26 |
| 2001-05-08 | 929.55 |
| 2001-05-09 | 924.55 |
| 2001-05-10 | 932.45 |
| 2001-05-11 | 926.34 |
| 2001-05-14 | 919.77 |
| 2001-05-15 | 926.80 |
| 2001-05-16 | 937.67 |
| 2001-05-17 | 934.62 |
| 2001-05-18 | 935.69 |
| 2001-05-21 | 941.62 |
| 2001-05-22 | 935.23 |
| 2001-05-23 | 927.40 |
| 2001-05-24 | 932.56 |
| 2001-05-25 | 927.36 |
| 2001-05-28 | . |
| 2001-05-29 | 929.47 |
| 2001-05-30 | 923.18 |
| 2001-05-31 | 923.60 |
| 2001-06-01 | 918.47 |
| 2001-06-04 | 925.20 |
| 2001-06-05 | 937.33 |
| 2001-06-06 | 932.66 |
| 2001-06-07 | 923.55 |
| 2001-06-08 | 931.74 |
| 2001-06-11 | 926.75 |
| 2001-06-12 | 928.00 |
| 2001-06-13 | 931.24 |
| 2001-06-14 | 927.54 |
| 2001-06-15 | 923.92 |
| 2001-06-18 | 926.49 |
| 2001-06-19 | 928.30 |
| 2001-06-20 | 927.43 |
| 2001-06-21 | 938.68 |
| 2001-06-22 | 940.73 |
| 2001-06-25 | 938.51 |
| 2001-06-26 | 936.21 |
| 2001-06-27 | 937.52 |
| 2001-06-28 | 942.69 |
| 2001-06-29 | 946.48 |
| 2001-07-02 | 957.96 |
| 2001-07-03 | 952.91 |
| 2001-07-04 | . |
| 2001-07-05 | 944.36 |
| 2001-07-06 | 935.08 |
| 2001-07-09 | 941.46 |
| 2001-07-10 | 934.86 |
| 2001-07-11 | 928.78 |
| 2001-07-12 | 927.97 |
| 2001-07-13 | 928.83 |
| 2001-07-16 | 930.05 |
| 2001-07-17 | 926.53 |
| 2001-07-18 | 928.24 |
| 2001-07-19 | 922.49 |
| 2001-07-20 | 912.68 |
| 2001-07-23 | 910.31 |
| 2001-07-24 | 909.28 |
| 2001-07-25 | 906.26 |
| 2001-07-26 | 909.41 |
| 2001-07-27 | 912.86 |
| 2001-07-30 | 918.55 |
| 2001-07-31 | 930.70 |
| 2001-08-01 | 934.14 |
| 2001-08-02 | 927.84 |
| 2001-08-03 | 925.92 |
| 2001-08-06 | 924.56 |
| 2001-08-07 | 930.01 |
| 2001-08-08 | 926.12 |
| 2001-08-09 | 927.47 |
| 2001-08-10 | 928.84 |
| 2001-08-13 | 932.99 |
| 2001-08-14 | 936.49 |
| 2001-08-15 | 942.11 |
| 2001-08-16 | 939.06 |
| 2001-08-17 | 926.39 |
| 2001-08-20 | 926.53 |
| 2001-08-21 | 925.19 |
| 2001-08-22 | 924.29 |
| 2001-08-23 | 921.01 |
| 2001-08-24 | 928.02 |
| 2001-08-27 | 923.37 |
| 2001-08-28 | 916.98 |
| 2001-08-29 | 919.43 |
| 2001-08-30 | 910.73 |
| 2001-08-31 | 905.13 |
| 2001-09-03 | . |
| 2001-09-04 | 887.00 |
| 2001-09-05 | 871.37 |
| 2001-09-06 | 852.96 |
| 2001-09-07 | 833.43 |
| 2001-09-10 | 834.90 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 777.23 |
| 2001-09-18 | 772.36 |
| 2001-09-19 | 758.18 |
| 2001-09-20 | 724.56 |
| 2001-09-21 | 702.62 |
| 2001-09-24 | 746.01 |
| 2001-09-25 | 772.36 |
| 2001-09-26 | 786.77 |
| 2001-09-27 | 804.65 |
| 2001-09-28 | 827.24 |
| 2001-10-01 | 815.05 |
| 2001-10-02 | 826.01 |
| 2001-10-03 | 847.27 |
| 2001-10-04 | 852.12 |
| 2001-10-05 | 848.77 |
| 2001-10-08 | 836.24 |
| 2001-10-09 | 840.15 |
| 2001-10-10 | 857.03 |
| 2001-10-11 | 871.14 |
| 2001-10-12 | 862.04 |
| 2001-10-15 | 849.75 |
| 2001-10-16 | 859.41 |
| 2001-10-17 | 859.98 |
| 2001-10-18 | 846.47 |
| 2001-10-19 | 832.63 |
| 2001-10-22 | 851.78 |
| 2001-10-23 | 854.71 |
| 2001-10-24 | 862.05 |
| 2001-10-25 | 856.40 |
| 2001-10-26 | 867.85 |
| 2001-10-29 | 853.90 |
| 2001-10-30 | 840.63 |
| 2001-10-31 | 827.85 |
| 2001-11-01 | 845.67 |
| 2001-11-02 | 854.01 |
| 2001-11-05 | 866.92 |
| 2001-11-06 | 870.18 |
| 2001-11-07 | 871.00 |
| 2001-11-08 | 877.24 |
| 2001-11-09 | 861.18 |
| 2001-11-12 | 847.53 |
| 2001-11-13 | 858.89 |
| 2001-11-14 | 851.82 |
| 2001-11-15 | 848.39 |
| 2001-11-16 | 848.70 |
| 2001-11-19 | 859.55 |
| 2001-11-20 | 853.79 |
| 2001-11-21 | 847.56 |
| 2001-11-22 | . |
| 2001-11-23 | 854.76 |
| 2001-11-26 | 853.47 |
| 2001-11-27 | 851.97 |
| 2001-11-28 | 848.42 |
| 2001-11-29 | 858.88 |
| 2001-11-30 | 861.03 |
| 2001-12-03 | 851.85 |
| 2001-12-04 | 854.37 |
| 2001-12-05 | 866.45 |
| 2001-12-06 | 870.57 |
| 2001-12-07 | 868.36 |
| 2001-12-10 | 850.64 |
| 2001-12-11 | 849.37 |
| 2001-12-12 | 846.77 |
| 2001-12-13 | 836.16 |
| 2001-12-14 | 838.16 |
| 2001-12-17 | 852.60 |
| 2001-12-18 | 847.18 |
| 2001-12-19 | 846.52 |
| 2001-12-20 | 845.16 |
| 2001-12-21 | 841.44 |
| 2001-12-24 | 835.64 |
| 2001-12-25 | . |
| 2001-12-26 | 837.70 |
| 2001-12-27 | 851.58 |
| 2001-12-28 | 856.48 |
| 2001-12-31 | 859.75 |
| 2002-01-01 | . |
| 2002-01-02 | 858.17 |
| 2002-01-03 | 860.78 |
| 2002-01-04 | 854.05 |
| 2002-01-07 | 845.95 |
| 2002-01-08 | 839.39 |
| 2002-01-09 | 843.05 |
| 2002-01-10 | 843.26 |
| 2002-01-11 | 844.64 |
| 2002-01-14 | 831.33 |
| 2002-01-15 | 836.99 |
| 2002-01-16 | 832.52 |
| 2002-01-17 | 840.51 |
| 2002-01-18 | 838.88 |
| 2002-01-21 | . |
| 2002-01-22 | 836.76 |
| 2002-01-23 | 834.15 |
| 2002-01-24 | 838.81 |
| 2002-01-25 | 835.36 |
| 2002-01-28 | 829.72 |
| 2002-01-29 | 814.02 |
| 2002-01-30 | 805.67 |
| 2002-01-31 | 815.80 |
| 2002-02-01 | 807.62 |
| 2002-02-04 | 794.13 |
| 2002-02-05 | 787.45 |
| 2002-02-06 | 779.95 |
| 2002-02-07 | 794.52 |
| 2002-02-08 | 809.52 |
| 2002-02-11 | 818.26 |
| 2002-02-12 | 813.92 |
| 2002-02-13 | 829.69 |
| 2002-02-14 | 837.45 |
| 2002-02-15 | 823.36 |
| 2002-02-18 | . |
| 2002-02-19 | 803.91 |
| 2002-02-20 | 805.53 |
| 2002-02-21 | 797.90 |
| 2002-02-22 | 791.42 |
| 2002-02-25 | 800.91 |
| 2002-02-26 | 804.81 |
| 2002-02-27 | 806.23 |
| 2002-02-28 | 813.73 |
| 2002-03-01 | 818.47 |
| 2002-03-04 | 837.80 |
| 2002-03-05 | 839.31 |
| 2002-03-06 | 844.00 |
| 2002-03-07 | 839.70 |
| 2002-03-08 | 842.42 |
| 2002-03-11 | 836.78 |
| 2002-03-12 | 833.84 |
| 2002-03-13 | 829.99 |
| 2002-03-14 | 839.81 |
| 2002-03-15 | 855.66 |
| 2002-03-18 | 855.79 |
| 2002-03-19 | 859.23 |
| 2002-03-20 | 847.30 |
| 2002-03-21 | 844.76 |
| 2002-03-22 | 839.13 |
| 2002-03-25 | 828.21 |
| 2002-03-26 | 835.00 |
| 2002-03-27 | 836.44 |
| 2002-03-28 | 841.98 |
| 2002-03-29 | . |
| 2002-04-01 | 841.00 |
| 2002-04-02 | 846.08 |
| 2002-04-03 | 843.58 |
| 2002-04-04 | 847.53 |
| 2002-04-05 | 852.34 |
| 2002-04-08 | 844.99 |
| 2002-04-09 | 855.68 |
| 2002-04-10 | 865.40 |
| 2002-04-11 | 855.06 |
| 2002-04-12 | 861.08 |
| 2002-04-15 | 854.43 |
| 2002-04-16 | 862.74 |
| 2002-04-17 | 870.77 |
| 2002-04-18 | 863.47 |
| 2002-04-19 | 863.07 |
| 2002-04-22 | 858.33 |
| 2002-04-23 | 851.07 |
| 2002-04-24 | 850.23 |
| 2002-04-25 | 839.74 |
| 2002-04-26 | 835.46 |
| 2002-04-29 | 832.44 |
| 2002-04-30 | 842.99 |
| 2002-05-01 | 846.96 |
| 2002-05-02 | 842.32 |
| 2002-05-03 | 842.14 |
| 2002-05-06 | 839.16 |
| 2002-05-07 | 827.42 |
| 2002-05-08 | 839.41 |
| 2002-05-09 | 835.55 |
| 2002-05-10 | 829.09 |
| 2002-05-13 | 836.77 |
| 2002-05-14 | 836.65 |
| 2002-05-15 | 834.40 |
| 2002-05-16 | 839.63 |
| 2002-05-17 | 845.41 |
| 2002-05-20 | 833.48 |
| 2002-05-21 | 827.47 |
| 2002-05-22 | 824.61 |
| 2002-05-23 | 825.86 |
| 2002-05-24 | 830.09 |
| 2002-05-27 | . |
| 2002-05-28 | 829.29 |
| 2002-05-29 | 828.14 |
| 2002-05-30 | 821.18 |
| 2002-05-31 | 822.19 |
| 2002-06-03 | 810.50 |
| 2002-06-04 | 800.71 |
| 2002-06-05 | 801.27 |
| 2002-06-06 | 798.31 |
| 2002-06-07 | 795.46 |
| 2002-06-10 | 793.22 |
| 2002-06-11 | 784.83 |
| 2002-06-12 | 778.98 |
| 2002-06-13 | 765.72 |
| 2002-06-14 | 759.99 |
| 2002-06-17 | 787.58 |
| 2002-06-18 | 784.71 |
| 2002-06-19 | 778.51 |
| 2002-06-20 | 768.32 |
| 2002-06-21 | 768.69 |
| 2002-06-24 | 758.83 |
| 2002-06-25 | 761.03 |
| 2002-06-26 | 752.66 |
| 2002-06-27 | 761.63 |
| 2002-06-28 | 784.31 |
| 2002-07-01 | 775.77 |
| 2002-07-02 | 748.77 |
| 2002-07-03 | 737.02 |
| 2002-07-04 | . |
| 2002-07-05 | 770.14 |
| 2002-07-08 | 772.77 |
| 2002-07-09 | 761.22 |
| 2002-07-10 | 728.58 |
| 2002-07-11 | 713.76 |
| 2002-07-12 | 713.05 |
| 2002-07-15 | 696.60 |
| 2002-07-16 | 691.04 |
| 2002-07-17 | 697.14 |
| 2002-07-18 | 683.38 |
| 2002-07-19 | 667.34 |
| 2002-07-22 | 632.02 |
| 2002-07-23 | 596.44 |
| 2002-07-24 | 609.07 |
| 2002-07-25 | 622.19 |
| 2002-07-26 | 638.89 |
| 2002-07-29 | 687.56 |
| 2002-07-30 | 687.66 |
| 2002-07-31 | 687.29 |
| 2002-08-01 | 671.76 |
| 2002-08-02 | 657.95 |
| 2002-08-05 | 629.48 |
| 2002-08-06 | 647.96 |
| 2002-08-07 | 650.00 |
| 2002-08-08 | 676.41 |
| 2002-08-09 | 691.14 |
| 2002-08-12 | 681.46 |
| 2002-08-13 | 674.73 |
| 2002-08-14 | 680.67 |
| 2002-08-15 | 695.20 |
| 2002-08-16 | 695.74 |
| 2002-08-19 | 714.59 |
| 2002-08-20 | 705.36 |
| 2002-08-21 | 711.76 |
| 2002-08-22 | 723.10 |
| 2002-08-23 | 709.75 |
| 2002-08-26 | 708.27 |
| 2002-08-27 | 710.92 |
| 2002-08-28 | 687.75 |
| 2002-08-29 | 678.46 |
| 2002-08-30 | 680.11 |
| 2002-09-02 | . |
| 2002-09-03 | 651.24 |
| 2002-09-04 | 652.75 |
| 2002-09-05 | 643.79 |
| 2002-09-06 | 657.40 |
| 2002-09-09 | 658.31 |
| 2002-09-10 | 661.28 |
| 2002-09-11 | 663.06 |
| 2002-09-12 | 644.25 |
| 2002-09-13 | 634.13 |
| 2002-09-16 | 627.49 |
| 2002-09-17 | 614.90 |
| 2002-09-18 | 603.88 |
| 2002-09-19 | 593.43 |
| 2002-09-20 | 588.92 |
| 2002-09-23 | 572.59 |
| 2002-09-24 | 566.73 |
| 2002-09-25 | 576.33 |
| 2002-09-26 | 598.39 |
| 2002-09-27 | 583.92 |
| 2002-09-30 | 574.18 |
| 2002-10-01 | 592.41 |
| 2002-10-02 | 586.65 |
| 2002-10-03 | 576.81 |
| 2002-10-04 | 556.64 |
| 2002-10-07 | 553.31 |
| 2002-10-08 | 560.68 |
| 2002-10-09 | 544.64 |
| 2002-10-10 | 570.17 |
| 2002-10-11 | 606.86 |
| 2002-10-14 | 601.42 |
| 2002-10-15 | 647.04 |
| 2002-10-16 | 634.98 |
| 2002-10-17 | 655.15 |
| 2002-10-18 | 652.40 |
| 2002-10-21 | 658.92 |
| 2002-10-22 | 651.94 |
| 2002-10-23 | 637.02 |
| 2002-10-24 | 643.07 |
| 2002-10-25 | 646.07 |
| 2002-10-28 | 650.69 |
| 2002-10-29 | 634.56 |
| 2002-10-30 | 637.99 |
| 2002-10-31 | 640.62 |
| 2002-11-01 | 637.15 |
| 2002-11-04 | 654.99 |
| 2002-11-05 | 665.04 |
| 2002-11-06 | 666.97 |
| 2002-11-07 | 647.62 |
| 2002-11-08 | 646.47 |
| 2002-11-11 | 635.68 |
| 2002-11-12 | 635.47 |
| 2002-11-13 | 629.93 |
| 2002-11-14 | 648.04 |
| 2002-11-15 | 657.92 |
| 2002-11-18 | 657.83 |
| 2002-11-19 | 657.84 |
| 2002-11-20 | 659.64 |
| 2002-11-21 | 671.63 |
| 2002-11-22 | 676.81 |
| 2002-11-25 | 671.85 |
| 2002-11-26 | 652.64 |
| 2002-11-27 | 668.79 |
| 2002-11-28 | . |
| 2002-11-29 | 676.05 |
| 2002-12-02 | 675.88 |
| 2002-12-03 | 662.68 |
| 2002-12-04 | 659.14 |
| 2002-12-05 | 648.42 |
| 2002-12-06 | 647.86 |
| 2002-12-09 | 632.28 |
| 2002-12-10 | 643.71 |
| 2002-12-11 | 652.29 |
| 2002-12-12 | 644.32 |
| 2002-12-13 | 635.50 |
| 2002-12-16 | 651.76 |
| 2002-12-17 | 646.78 |
| 2002-12-18 | 635.41 |
| 2002-12-19 | 623.27 |
| 2002-12-20 | 629.83 |
| 2002-12-23 | 632.27 |
| 2002-12-24 | 632.92 |
| 2002-12-25 | . |
| 2002-12-26 | 633.05 |
| 2002-12-27 | 616.43 |
| 2002-12-30 | 622.81 |
| 2002-12-31 | 624.30 |
| 2003-01-01 | . |
| 2003-01-02 | 642.58 |
| 2003-01-03 | 647.86 |
| 2003-01-06 | 656.48 |
| 2003-01-07 | 647.23 |
| 2003-01-08 | 637.41 |
| 2003-01-09 | 652.21 |
| 2003-01-10 | 654.01 |
| 2003-01-13 | 657.09 |
| 2003-01-14 | 662.04 |
| 2003-01-15 | 653.67 |
| 2003-01-16 | 649.06 |
| 2003-01-17 | 639.42 |
| 2003-01-20 | . |
| 2003-01-21 | 625.65 |
| 2003-01-22 | 615.80 |
| 2003-01-23 | 621.03 |
| 2003-01-24 | 603.82 |
| 2003-01-27 | 587.55 |
| 2003-01-28 | 589.81 |
| 2003-01-29 | 590.56 |
| 2003-01-30 | 586.27 |
| 2003-01-31 | 590.47 |
| 2003-02-03 | 601.43 |
| 2003-02-04 | 579.49 |
| 2003-02-05 | 583.13 |
| 2003-02-06 | 565.13 |
| 2003-02-07 | 556.63 |
| 2003-02-10 | 551.22 |
| 2003-02-11 | 556.88 |
| 2003-02-12 | 547.77 |
| 2003-02-13 | 552.24 |
| 2003-02-14 | 565.46 |
| 2003-02-17 | . |
| 2003-02-18 | 580.11 |
| 2003-02-19 | 572.41 |
| 2003-02-20 | 566.58 |
| 2003-02-21 | 572.47 |
| 2003-02-24 | 563.16 |
| 2003-02-25 | 552.34 |
| 2003-02-26 | 542.52 |
| 2003-02-27 | 552.82 |
| 2003-02-28 | 555.65 |
| 2003-03-03 | 556.02 |
| 2003-03-04 | 546.17 |
| 2003-03-05 | 548.16 |
| 2003-03-06 | 536.95 |
| 2003-03-07 | 534.21 |
| 2003-03-10 | 515.61 |
| 2003-03-11 | 512.34 |
| 2003-03-12 | 501.66 |
| 2003-03-13 | 526.64 |
| 2003-03-14 | 543.47 |
| 2003-03-17 | 564.39 |
| 2003-03-18 | 558.89 |
| 2003-03-19 | 564.61 |
| 2003-03-20 | 560.67 |
| 2003-03-21 | 578.26 |
| 2003-03-24 | 556.36 |
| 2003-03-25 | 561.12 |
| 2003-03-26 | 555.98 |
| 2003-03-27 | 550.66 |
| 2003-03-28 | 547.45 |
| 2003-03-31 | 534.30 |
| 2003-04-01 | 544.42 |
| 2003-04-02 | 565.15 |
| 2003-04-03 | 564.57 |
| 2003-04-04 | 570.58 |
| 2003-04-07 | 583.29 |
| 2003-04-08 | 581.03 |
| 2003-04-09 | 577.01 |
| 2003-04-10 | 577.32 |
| 2003-04-11 | 578.93 |
| 2003-04-14 | 590.65 |
| 2003-04-15 | 603.70 |
| 2003-04-16 | 600.30 |
| 2003-04-17 | 606.12 |
| 2003-04-18 | . |
| 2003-04-21 | 606.71 |
| 2003-04-22 | 625.23 |
| 2003-04-23 | 635.18 |
| 2003-04-24 | 616.31 |
| 2003-04-25 | 607.35 |
| 2003-04-28 | 622.85 |
| 2003-04-29 | 621.69 |
| 2003-04-30 | 629.44 |
| 2003-05-01 | 631.04 |
| 2003-05-02 | 633.62 |
| 2003-05-05 | 639.09 |
| 2003-05-06 | 647.93 |
| 2003-05-07 | 642.72 |
| 2003-05-08 | 629.22 |
| 2003-05-09 | 633.96 |
| 2003-05-12 | 641.84 |
| 2003-05-13 | 638.68 |
| 2003-05-14 | 640.77 |
| 2003-05-15 | 644.06 |
| 2003-05-16 | 650.49 |
| 2003-05-19 | 632.31 |
| 2003-05-20 | 628.69 |
| 2003-05-21 | 623.11 |
| 2003-05-22 | 631.34 |
| 2003-05-23 | 627.55 |
| 2003-05-26 | . |
| 2003-05-27 | 636.08 |
| 2003-05-28 | 640.22 |
| 2003-05-29 | 641.70 |
| 2003-05-30 | 651.93 |
| 2003-06-02 | 661.38 |
| 2003-06-03 | 654.97 |
| 2003-06-04 | 661.02 |
| 2003-06-05 | 662.34 |
| 2003-06-06 | 664.11 |
| 2003-06-09 | 654.56 |
| 2003-06-10 | 659.11 |
| 2003-06-11 | 671.56 |
| 2003-06-12 | 676.55 |
| 2003-06-13 | 671.89 |
| 2003-06-16 | 687.54 |
| 2003-06-17 | 689.93 |
| 2003-06-18 | 688.18 |
| 2003-06-19 | 671.09 |
| 2003-06-20 | 670.94 |
| 2003-06-23 | 659.44 |
| 2003-06-24 | 662.36 |
| 2003-06-25 | 658.19 |
| 2003-06-26 | 656.04 |
| 2003-06-27 | 653.39 |
| 2003-06-30 | 647.16 |
| 2003-07-01 | 647.19 |
| 2003-07-02 | 659.99 |
| 2003-07-03 | 659.14 |
| 2003-07-04 | . |
| 2003-07-07 | 669.56 |
| 2003-07-08 | 670.56 |
| 2003-07-09 | 667.51 |
| 2003-07-10 | 656.45 |
| 2003-07-11 | 665.69 |
| 2003-07-14 | 678.83 |
| 2003-07-15 | 679.74 |
| 2003-07-16 | 679.55 |
| 2003-07-17 | 671.82 |
| 2003-07-18 | 677.39 |
| 2003-07-21 | 673.18 |
| 2003-07-22 | 673.68 |
| 2003-07-23 | 671.67 |
| 2003-07-24 | 683.11 |
| 2003-07-25 | 692.92 |
| 2003-07-28 | 698.05 |
| 2003-07-29 | 693.72 |
| 2003-07-30 | 693.54 |
| 2003-07-31 | 699.91 |
| 2003-08-01 | 691.46 |
| 2003-08-04 | 687.08 |
| 2003-08-05 | 687.52 |
| 2003-08-06 | 682.97 |
| 2003-08-07 | 681.38 |
| 2003-08-08 | 683.40 |
| 2003-08-11 | 686.73 |
| 2003-08-12 | 693.64 |
| 2003-08-13 | 690.64 |
| 2003-08-14 | 697.61 |
| 2003-08-15 | 697.97 |
| 2003-08-18 | 701.22 |
| 2003-08-19 | 703.77 |
| 2003-08-20 | 699.86 |
| 2003-08-21 | 696.33 |
| 2003-08-22 | 690.05 |
| 2003-08-25 | 687.38 |
| 2003-08-26 | 685.80 |
| 2003-08-27 | 683.34 |
| 2003-08-28 | 682.92 |
| 2003-08-29 | 684.41 |
| 2003-09-01 | . |
| 2003-09-02 | 692.76 |
| 2003-09-03 | 702.01 |
| 2003-09-04 | 702.06 |
| 2003-09-05 | 699.99 |
| 2003-09-08 | 707.42 |
| 2003-09-09 | 705.43 |
| 2003-09-10 | 700.47 |
| 2003-09-11 | 698.31 |
| 2003-09-12 | 696.33 |
| 2003-09-15 | 691.60 |
| 2003-09-16 | 699.05 |
| 2003-09-17 | 700.84 |
| 2003-09-18 | 710.19 |
| 2003-09-19 | 708.81 |
| 2003-09-22 | 701.40 |
| 2003-09-23 | 700.68 |
| 2003-09-24 | 690.29 |
| 2003-09-25 | 685.07 |
| 2003-09-26 | 677.98 |
| 2003-09-29 | 681.78 |
| 2003-09-30 | 676.96 |
| 2003-10-01 | 691.63 |
| 2003-10-02 | 696.05 |
| 2003-10-03 | 705.26 |
| 2003-10-06 | 704.60 |
| 2003-10-07 | 704.49 |
| 2003-10-08 | 704.41 |
| 2003-10-09 | 709.18 |
| 2003-10-10 | 707.05 |
| 2003-10-13 | 716.10 |
| 2003-10-14 | 721.49 |
| 2003-10-15 | 723.21 |
| 2003-10-16 | 726.20 |
| 2003-10-17 | 718.01 |
| 2003-10-20 | 720.33 |
| 2003-10-21 | 721.63 |
| 2003-10-22 | 711.82 |
| 2003-10-23 | 708.98 |
| 2003-10-24 | 708.01 |
| 2003-10-27 | 711.02 |
| 2003-10-28 | 716.04 |
| 2003-10-29 | 722.22 |
| 2003-10-30 | 724.81 |
| 2003-10-31 | 724.52 |
| 2003-11-03 | 734.46 |
| 2003-11-04 | 733.50 |
| 2003-11-05 | 725.89 |
| 2003-11-06 | 724.27 |
| 2003-11-07 | 724.72 |
| 2003-11-10 | 727.07 |
| 2003-11-11 | 725.31 |
| 2003-11-12 | 731.14 |
| 2003-11-13 | 733.02 |
| 2003-11-14 | 733.13 |
| 2003-11-17 | 724.32 |
| 2003-11-18 | 721.06 |
| 2003-11-19 | 719.56 |
| 2003-11-20 | 713.97 |
| 2003-11-21 | 715.35 |
| 2003-11-24 | 722.87 |
| 2003-11-25 | 723.19 |
| 2003-11-26 | 730.87 |
| 2003-11-27 | . |
| 2003-11-28 | 730.17 |
| 2003-12-01 | 741.10 |
| 2003-12-02 | 741.50 |
| 2003-12-03 | 744.16 |
| 2003-12-04 | 745.06 |
| 2003-12-05 | 743.49 |
| 2003-12-08 | 744.54 |
| 2003-12-09 | 744.23 |
| 2003-12-10 | 740.45 |
| 2003-12-11 | 744.77 |
| 2003-12-12 | 751.42 |
| 2003-12-15 | 752.28 |
| 2003-12-16 | 755.21 |
| 2003-12-17 | 753.48 |
| 2003-12-18 | 760.84 |
| 2003-12-19 | 764.07 |
| 2003-12-22 | 763.38 |
| 2003-12-23 | 765.76 |
| 2003-12-24 | 768.06 |
| 2003-12-25 | . |
| 2003-12-26 | 768.45 |
| 2003-12-29 | 778.03 |
| 2003-12-30 | 782.84 |
| 2003-12-31 | 786.08 |
| 2004-01-01 | . |
| 2004-01-02 | 790.40 |
| 2004-01-05 | 798.14 |
| 2004-01-06 | 798.56 |
| 2004-01-07 | 797.55 |
| 2004-01-08 | 799.71 |
| 2004-01-09 | 803.60 |
| 2004-01-12 | 804.63 |
| 2004-01-13 | 804.51 |
| 2004-01-14 | 812.20 |
| 2004-01-15 | 815.68 |
| 2004-01-16 | 818.12 |
| 2004-01-19 | . |
| 2004-01-20 | 821.18 |
| 2004-01-21 | 829.35 |
| 2004-01-22 | 832.91 |
| 2004-01-23 | 832.47 |
| 2004-01-26 | 829.43 |
| 2004-01-27 | 828.80 |
| 2004-01-28 | 826.24 |
| 2004-01-29 | 815.53 |
| 2004-01-30 | 817.79 |
| 2004-02-02 | 825.34 |
| 2004-02-03 | 826.66 |
| 2004-02-04 | 820.08 |
| 2004-02-05 | 825.49 |
| 2004-02-06 | 836.58 |
| 2004-02-09 | 841.15 |
| 2004-02-10 | 845.72 |
| 2004-02-11 | 849.75 |
| 2004-02-12 | 853.94 |
| 2004-02-13 | 849.11 |
| 2004-02-16 | . |
| 2004-02-17 | 859.53 |
| 2004-02-18 | 858.16 |
| 2004-02-19 | 856.80 |
| 2004-02-20 | 850.54 |
| 2004-02-23 | 851.04 |
| 2004-02-24 | 846.53 |
| 2004-02-25 | 845.28 |
| 2004-02-26 | 842.20 |
| 2004-02-27 | 842.70 |
| 2004-03-01 | 846.65 |
| 2004-03-02 | 844.61 |
| 2004-03-03 | 841.22 |
| 2004-03-04 | 846.60 |
| 2004-03-05 | 852.59 |
| 2004-03-08 | 850.50 |
| 2004-03-09 | 845.44 |
| 2004-03-10 | 829.41 |
| 2004-03-11 | 811.00 |
| 2004-03-12 | 814.77 |
| 2004-03-15 | 799.10 |
| 2004-03-16 | 808.22 |
| 2004-03-17 | 817.45 |
| 2004-03-18 | 817.50 |
| 2004-03-19 | 811.47 |
| 2004-03-22 | 801.92 |
| 2004-03-23 | 799.56 |
| 2004-03-24 | 791.37 |
| 2004-03-25 | 805.28 |
| 2004-03-26 | 805.04 |
| 2004-03-29 | 815.26 |
| 2004-03-30 | 815.83 |
| 2004-03-31 | 815.41 |
| 2004-04-01 | 830.71 |
| 2004-04-02 | 839.98 |
| 2004-04-05 | 846.79 |
| 2004-04-06 | 843.82 |
| 2004-04-07 | 842.55 |
| 2004-04-08 | 842.99 |
| 2004-04-09 | . |
| 2004-04-12 | 845.96 |
| 2004-04-13 | 835.95 |
| 2004-04-14 | 828.14 |
| 2004-04-15 | 823.82 |
| 2004-04-16 | 831.72 |
| 2004-04-19 | 829.80 |
| 2004-04-20 | 822.13 |
| 2004-04-21 | 817.95 |
| 2004-04-22 | 824.79 |
| 2004-04-23 | 824.66 |
| 2004-04-26 | 821.94 |
| 2004-04-27 | 822.22 |
| 2004-04-28 | 812.42 |
| 2004-04-29 | 808.67 |
| 2004-04-30 | 805.71 |
| 2004-05-03 | 806.47 |
| 2004-05-04 | 808.44 |
| 2004-05-05 | 812.38 |
| 2004-05-06 | 800.83 |
| 2004-05-07 | 787.15 |
| 2004-05-10 | 767.55 |
| 2004-05-11 | 773.85 |
| 2004-05-12 | 771.51 |
| 2004-05-13 | 772.98 |
| 2004-05-14 | 770.59 |
| 2004-05-17 | 761.92 |
| 2004-05-18 | 768.10 |
| 2004-05-19 | 777.36 |
| 2004-05-20 | 776.40 |
| 2004-05-21 | 779.41 |
| 2004-05-24 | 778.54 |
| 2004-05-25 | 785.75 |
| 2004-05-26 | 790.04 |
| 2004-05-27 | 800.89 |
| 2004-05-28 | 801.04 |
| 2004-05-31 | . |
| 2004-06-01 | 798.77 |
| 2004-06-02 | 804.91 |
| 2004-06-03 | 801.20 |
| 2004-06-04 | 808.42 |
| 2004-06-07 | 820.56 |
| 2004-06-08 | 819.80 |
| 2004-06-09 | 809.78 |
| 2004-06-10 | 812.41 |
| 2004-06-11 | . |
| 2004-06-14 | 803.44 |
| 2004-06-15 | 805.79 |
| 2004-06-16 | 806.01 |
| 2004-06-17 | 808.35 |
| 2004-06-18 | 809.49 |
| 2004-06-21 | 807.15 |
| 2004-06-22 | 807.45 |
| 2004-06-23 | 807.90 |
| 2004-06-24 | 813.37 |
| 2004-06-25 | 812.66 |
| 2004-06-28 | 817.01 |
| 2004-06-29 | 815.70 |
| 2004-06-30 | 818.93 |
| 2004-07-01 | 817.63 |
| 2004-07-02 | 819.77 |
| 2004-07-05 | . |
| 2004-07-06 | 810.50 |
| 2004-07-07 | 809.89 |
| 2004-07-08 | 807.55 |
| 2004-07-09 | 808.32 |
| 2004-07-12 | 810.34 |
| 2004-07-13 | 808.90 |
| 2004-07-14 | 807.55 |
| 2004-07-15 | 799.02 |
| 2004-07-16 | 798.87 |
| 2004-07-19 | 798.07 |
| 2004-07-20 | 792.44 |
| 2004-07-21 | 787.94 |
| 2004-07-22 | 780.37 |
| 2004-07-23 | 774.31 |
| 2004-07-26 | 774.27 |
| 2004-07-27 | 780.80 |
| 2004-07-28 | 783.04 |
| 2004-07-29 | 789.63 |
| 2004-07-30 | 789.65 |
| 2004-08-02 | 786.13 |
| 2004-08-03 | 787.63 |
| 2004-08-04 | 782.66 |
| 2004-08-05 | 775.65 |
| 2004-08-06 | 768.10 |
| 2004-08-09 | 762.06 |
| 2004-08-10 | 771.40 |
| 2004-08-11 | 764.73 |
| 2004-08-12 | 757.75 |
| 2004-08-13 | 758.10 |
| 2004-08-16 | 767.00 |
| 2004-08-17 | 771.24 |
| 2004-08-18 | 777.02 |
| 2004-08-19 | 779.58 |
| 2004-08-20 | 781.25 |
| 2004-08-23 | 778.90 |
| 2004-08-24 | 777.68 |
| 2004-08-25 | 784.02 |
| 2004-08-26 | 785.04 |
| 2004-08-27 | 786.45 |
| 2004-08-30 | 783.96 |
| 2004-08-31 | 785.53 |
| 2004-09-01 | 783.49 |
| 2004-09-02 | 790.22 |
| 2004-09-03 | 791.67 |
| 2004-09-06 | . |
| 2004-09-07 | 801.39 |
| 2004-09-08 | 799.86 |
| 2004-09-09 | 794.62 |
| 2004-09-10 | 798.71 |
| 2004-09-13 | 803.03 |
| 2004-09-14 | 804.94 |
| 2004-09-15 | 800.21 |
| 2004-09-16 | 803.87 |
| 2004-09-17 | 807.91 |
| 2004-09-20 | 803.54 |
| 2004-09-21 | 807.80 |
| 2004-09-22 | 798.94 |
| 2004-09-23 | 795.47 |
| 2004-09-24 | 793.15 |
| 2004-09-27 | 785.45 |
| 2004-09-28 | 787.79 |
| 2004-09-29 | 790.76 |
| 2004-09-30 | 794.98 |
| 2004-10-01 | 804.53 |
| 2004-10-04 | 807.46 |
| 2004-10-05 | 804.88 |
| 2004-10-06 | 807.00 |
| 2004-10-07 | 804.77 |
| 2004-10-08 | 804.63 |
| 2004-10-11 | 804.79 |
| 2004-10-12 | 799.09 |
| 2004-10-13 | 798.44 |
| 2004-10-14 | 772.65 |
| 2004-10-15 | 761.51 |
| 2004-10-18 | 762.27 |
| 2004-10-19 | 750.26 |
| 2004-10-20 | 749.78 |
| 2004-10-21 | 748.56 |
| 2004-10-22 | 746.88 |
| 2004-10-25 | 747.80 |
| 2004-10-26 | 770.97 |
| 2004-10-27 | 776.48 |
| 2004-10-28 | 783.20 |
| 2004-10-29 | 782.58 |
| 2004-11-01 | 786.95 |
| 2004-11-02 | 791.05 |
| 2004-11-03 | 795.09 |
| 2004-11-04 | 803.65 |
| 2004-11-05 | 805.52 |
| 2004-11-08 | 807.68 |
| 2004-11-09 | 806.45 |
| 2004-11-10 | 809.28 |
| 2004-11-11 | 815.30 |
| 2004-11-12 | 815.51 |
| 2004-11-15 | 821.56 |
| 2004-11-16 | 820.33 |
| 2004-11-17 | 827.03 |
| 2004-11-18 | 823.18 |
| 2004-11-19 | 820.96 |
| 2004-11-22 | 823.52 |
| 2004-11-23 | 826.91 |
| 2004-11-24 | 829.81 |
| 2004-11-25 | . |
| 2004-11-26 | 833.12 |
| 2004-11-29 | 832.74 |
| 2004-11-30 | 829.22 |
| 2004-12-01 | 841.64 |
| 2004-12-02 | 849.48 |
| 2004-12-03 | 853.33 |
| 2004-12-06 | 851.68 |
| 2004-12-07 | 850.21 |
| 2004-12-08 | 846.15 |
| 2004-12-09 | 844.42 |
| 2004-12-10 | 843.74 |
| 2004-12-13 | 852.47 |
| 2004-12-14 | 854.87 |
| 2004-12-15 | 860.09 |
| 2004-12-16 | 857.13 |
| 2004-12-17 | 853.68 |
| 2004-12-20 | 858.82 |
| 2004-12-21 | 860.54 |
| 2004-12-22 | 868.44 |
| 2004-12-23 | 872.88 |
| 2004-12-24 | . |
| 2004-12-27 | 872.41 |
| 2004-12-28 | 875.45 |
| 2004-12-29 | 874.64 |
| 2004-12-30 | 876.55 |
| 2004-12-31 | 876.03 |
| 2005-01-03 | 872.50 |
| 2005-01-04 | 866.97 |
| 2005-01-05 | 863.60 |
| 2005-01-06 | 865.53 |
| 2005-01-07 | 862.87 |
| 2005-01-10 | 867.04 |
| 2005-01-11 | 861.54 |
| 2005-01-12 | 860.97 |
| 2005-01-13 | 855.96 |
| 2005-01-14 | 855.17 |
| 2005-01-17 | . |
| 2005-01-18 | 862.55 |
| 2005-01-19 | 858.96 |
| 2005-01-20 | 850.17 |
| 2005-01-21 | 849.13 |
| 2005-01-24 | 851.11 |
| 2005-01-25 | 852.28 |
| 2005-01-26 | 856.95 |
| 2005-01-27 | 852.46 |
#2005-01-28| 847.91
#2005-01-31| 856.84
#2005-02-01| 861.85
#2005-02-02| 864.48
#2005-02-03| 861.01
#2005-02-04| 869.74
#2005-02-07| 871.09
#2005-02-08| 869.10
#2005-02-09| 870.36
#2005-02-10| 880.18
#2005-02-11| 889.73
#2005-02-14| 890.93
#2005-02-15| 893.40
#2005-02-16| 887.11
#2005-02-17| 887.97
#2005-02-18| 886.40
#2005-02-21| .
#2005-02-22| 882.45
#2005-02-23| 882.56
#2005-02-24| 883.95
#2005-02-25| 892.71
#2005-02-28| 891.86
#2005-03-01| 894.76
#2005-03-02| 888.67
#2005-03-03| 888.31
#2005-03-04| 897.59
#2005-03-07| 899.65
#2005-03-08| 902.44
#2005-03-09| 898.15
#2005-03-10| 900.21
#2005-03-11| 898.67
#2005-03-14| 898.54
#2005-03-15| 894.75
#2005-03-16| 887.60
#2005-03-17| 881.84
#2005-03-18| 875.76
#2005-03-21| 866.73
#2005-03-22| 859.79
#2005-03-23| 854.07
#2005-03-24| 852.63
#2005-03-25| .
#2005-03-28| 854.43
#2005-03-29| 856.34
#2005-03-30| 856.58
#2005-03-31| 853.82
#2005-04-01| 840.07
#2005-04-04| 839.56
#2005-04-05| 842.64
#2005-04-06| 845.33
#2005-04-07| 846.95
#2005-04-08| 842.37
#2005-04-11| 846.21
#2005-04-12| 847.44
#2005-04-13| 842.21
#2005-04-14| 834.35
#2005-04-15| 824.69
#2005-04-18| 818.55
#2005-04-19| 822.00
#2005-04-20| 814.18
#2005-04-21| 820.28
#2005-04-22| 818.46
#2005-04-25| 820.45
#2005-04-26| 815.58
#2005-04-27| 815.72
#2005-04-28| 809.53
#2005-04-29| 818.12
#2005-05-02| 824.24
#2005-05-03| 826.76
#2005-05-04| 842.60
#2005-05-05| 841.60
#2005-05-06| 841.37
#2005-05-09| 840.37
#2005-05-10| 830.09
#2005-05-11| 828.12
#2005-05-12| 823.97
#2005-05-13| 817.41
#2005-05-16| 821.41
#2005-05-17| 824.13
#2005-05-18| 829.24
#2005-05-19| 832.48
#2005-05-20| 830.89
#2005-05-23| 833.07
#2005-05-24| 835.21
#2005-05-25| 833.38
#2005-05-26| 840.27
#2005-05-27| 843.89
#2005-05-30| .
#2005-05-31| 839.39
#2005-06-01| 842.52
#2005-06-02| 842.49
#2005-06-03| 836.67
#2005-06-06| 837.72
#2005-06-07| 842.14
#2005-06-08| 843.30
#2005-06-09| 843.02
#2005-06-10| 841.35
#2005-06-13| 839.93
#2005-06-14| 841.82
#2005-06-15| 844.90
#2005-06-16| 846.77
#2005-06-17| 852.00
#2005-06-20| 848.82
#2005-06-21| 853.97
#2005-06-22| 855.57
#2005-06-23| 849.51
#2005-06-24| 845.86
#2005-06-27| 847.43
#2005-06-28| 849.45
#2005-06-29| 856.21
#2005-06-30| 853.87
#2005-07-01| 854.12
#2005-07-04| .
#2005-07-05| 857.63
#2005-07-06| 859.96
#2005-07-07| 854.93
#2005-07-08| 862.22
#2005-07-11| 872.58
#2005-07-12| 874.90
#2005-07-13| 873.11
#2005-07-14| 876.05
#2005-07-15| 876.75
#2005-07-18| 875.07
#2005-07-19| 879.71
#2005-07-20| 880.08
#2005-07-21| 882.81
#2005-07-22| 882.89
#2005-07-25| 880.16
#2005-07-26| 879.81
#2005-07-27| 888.28
#2005-07-28| 893.32
#2005-07-29| 891.98
#2005-08-01| 893.85
#2005-08-02| 900.12
#2005-08-03| 903.55
#2005-08-04| 899.54
#2005-08-05| 887.55
#2005-08-08| 887.59
#2005-08-09| 890.96
#2005-08-10| 901.20
#2005-08-11| 905.72
#2005-08-12| 901.86
#2005-08-15| 900.83
#2005-08-16| 895.78
#2005-08-17| 893.35
#2005-08-18| 887.13
#2005-08-19| 889.97
#2005-08-22| 893.98
#2005-08-23| 889.59
#2005-08-24| 886.98
#2005-08-25| 885.79
#2005-08-26| 881.31
#2005-08-29| 878.60
#2005-08-30| 874.33
#2005-08-31| 879.38
#2005-09-01| 885.18
#2005-09-02| 884.32
#2005-09-05| .
#2005-09-06| 894.18
#2005-09-07| 897.24
#2005-09-08| 893.03
#2005-09-09| 899.93
#2005-09-12| 895.38
#2005-09-13| 892.61
#2005-09-14| 891.18
#2005-09-15| 891.97
#2005-09-16| 898.02
#2005-09-19| 892.01
#2005-09-20| 893.86
#2005-09-21| 882.05
#2005-09-22| 874.79
#2005-09-23| 882.20
#2005-09-26| 889.51
#2005-09-27| 889.04
#2005-09-28| 894.86
#2005-09-29| 901.79
#2005-09-30| 905.87
#2005-10-03| 899.87
#2005-10-04| 900.60
#2005-10-05| 893.33
#2005-10-06| 893.58
#2005-10-07| 890.92
#2005-10-10| 890.37
#2005-10-11| 888.35
#2005-10-12| 886.97
#2005-10-13| 883.94
#2005-10-14| 893.55
#2005-10-17| 894.46
#2005-10-18| 888.18
#2005-10-19| 892.88
#2005-10-20| 888.35
#2005-10-21| 891.27
#2005-10-24| 901.15
#2005-10-25| 903.28
#2005-10-26| 905.19
#2005-10-27| 905.02
#2005-10-28| 906.45
#2005-10-31| 916.75
#2005-11-01| 922.98
#2005-11-02| 933.73
#2005-11-03| 938.47
#2005-11-04| 935.64
#2005-11-07| 942.04
#2005-11-08| 939.45
#2005-11-09| 939.17
#2005-11-10| 949.69
#2005-11-11| 953.62
#2005-11-14| 953.75
#2005-11-15| 947.98
#2005-11-16| 944.67
#2005-11-17| 958.01
#2005-11-18| 962.02
#2005-11-21| 962.98
#2005-11-22| 963.13
#2005-11-23| 971.67
#2005-11-24| .
#2005-11-25| 968.41
#2005-11-28| 970.03
#2005-11-29| 973.75
#2005-11-30| 968.60
#2005-12-01| 979.18
#2005-12-02| 985.15
#2005-12-05| 981.41
#2005-12-06| 982.15
#2005-12-07| 973.92
#2005-12-08| 973.34
#2005-12-09| 975.05
#2005-12-12| 979.88
#2005-12-13| 980.28
#2005-12-14| 982.52
#2005-12-15| 976.37
#2005-12-16| 981.51
#2005-12-19| 978.71
#2005-12-20| 979.25
#2005-12-21| 984.58
#2005-12-22| 988.87
#2005-12-23| 989.92
#2005-12-26| .
#2005-12-27| 987.00
#2005-12-28| 990.15
#2005-12-29| 990.52
#2005-12-30| 981.67
#2006-01-02| .
#2006-01-03|1000.56
#2006-01-04|1014.05
#2006-01-05|1011.83
#2006-01-06|1019.00
#2006-01-09|1015.06
#2006-01-10|1010.10
#2006-01-11|1015.62
#2006-01-12|1012.50
#2006-01-13|1009.60
#2006-01-16| .
#2006-01-17| 998.29
#2006-01-18| 987.71
#2006-01-19| 991.23
#2006-01-20| 978.06
#2006-01-23| 984.21
#2006-01-24| 981.79
#2006-01-25| 986.04
#2006-01-26| 999.69
#2006-01-27|1002.67
#2006-01-30|1000.48
#2006-01-31| 996.54
#2006-02-01| 999.41
#2006-02-02| 991.02
#2006-02-03| 986.21
#2006-02-06| 988.67
#2006-02-07| 986.46
#2006-02-08| 985.32
#2006-02-09| 991.26
#2006-02-10| 995.53
#2006-02-13| 996.53
#2006-02-14|1002.52
#2006-02-15|1003.58
#2006-02-16|1008.68
#2006-02-17|1008.87
#2006-02-20| .
#2006-02-21|1007.08
#2006-02-22|1016.26
#2006-02-23|1014.65
#2006-02-24|1014.60
#2006-02-27|1022.34
#2006-02-28|1015.45
#2006-03-01|1017.02
#2006-03-02|1012.85
#2006-03-03|1007.98
#2006-03-06|1012.30
#2006-03-07|1006.91
#2006-03-08|1001.34
#2006-03-09|1002.53
#2006-03-10|1007.48
#2006-03-13|1016.93
#2006-03-14|1025.74
#2006-03-15|1028.99
#2006-03-16|1034.17
#2006-03-17|1038.53
#2006-03-20|1044.32
#2006-03-21|1036.28
#2006-03-22|1036.26
#2006-03-23|1028.36
#2006-03-24|1028.24
#2006-03-27|1025.16
#2006-03-28|1019.19
#2006-03-29|1021.96
#2006-03-30|1030.64
#2006-03-31|1024.56
#2006-04-03|1028.80
#2006-04-04|1033.78
#2006-04-05|1036.63
#2006-04-06|1033.92
#2006-04-07|1021.51
#2006-04-10|1019.62
#2006-04-11|1009.51
#2006-04-12|1008.57
#2006-04-13|1007.44
#2006-04-14| .
#2006-04-17|1012.72
#2006-04-18|1019.46
#2006-04-19|1032.06
#2006-04-20|1031.37
#2006-04-21|1034.41
#2006-04-24|1030.63
#2006-04-25|1031.32
#2006-04-26|1040.17
#2006-04-27|1046.16
#2006-04-28|1047.79
#2006-05-01|1045.79
#2006-05-02|1054.81
#2006-05-03|1048.28
#2006-05-04|1049.68
#2006-05-05|1063.30
#2006-05-08|1067.90
#2006-05-09|1069.81
#2006-05-10|1069.40
#2006-05-11|1058.53
#2006-05-12|1043.30
#2006-05-15|1041.47
#2006-05-16|1043.41
#2006-05-17|1017.75
#2006-05-18|1011.67
#2006-05-19|1009.77
#2006-05-22| 999.71
#2006-05-23|1007.64
#2006-05-24| 999.37
#2006-05-25|1007.86
#2006-05-26|1013.81
#2006-05-29| .
#2006-05-30|1001.00
#2006-05-31|1008.22
#2006-06-01|1012.05
#2006-06-02|1015.81
#2006-06-05|1005.30
#2006-06-06| 990.41
#2006-06-07| 989.52
#2006-06-08| 975.05
#2006-06-09| 984.41
#2006-06-12| 972.18
#2006-06-13| 953.67
#2006-06-14| 953.75
#2006-06-15| 976.42
#2006-06-16| 972.06
#2006-06-19| 973.66
#2006-06-20| 977.09
#2006-06-21| 980.66
#2006-06-22| 975.88
#2006-06-23| 969.82
#2006-06-26| 974.16
#2006-06-27| 970.80
#2006-06-28| 972.53
#2006-06-29| 989.05
#2006-06-30|1002.45
#2006-07-03|1007.94
#2006-07-04| .
#2006-07-05| 994.58
#2006-07-06|1000.67
#2006-07-07| 999.80
#2006-07-10|1002.12
#2006-07-11| 999.45
#2006-07-12| 992.80
#2006-07-13| 978.16
#2006-07-14| 966.28
#2006-07-17| 961.63
#2006-07-18| 959.65
#2006-07-19| 981.61
#2006-07-20| 987.24
#2006-07-21| 982.42
#2006-07-24| 994.61
#2006-07-25| 996.30
#2006-07-26| 999.32
#2006-07-27|1004.49
#2006-07-28|1012.39
#2006-07-31|1009.17
#2006-08-01|1001.92
#2006-08-02|1009.41
#2006-08-03|1002.52
#2006-08-04|1014.04
#2006-08-07|1006.59
#2006-08-08|1005.51
#2006-08-09|1006.24
#2006-08-10|1005.42
#2006-08-11|1008.57
#2006-08-14|1013.53
#2006-08-15|1026.66
#2006-08-16|1035.31
#2006-08-17|1041.39
#2006-08-18|1039.17
#2006-08-21|1041.13
#2006-08-22|1034.48
#2006-08-23|1031.93
#2006-08-24|1034.57
#2006-08-25|1031.60
#2006-08-28|1039.02
#2006-08-29|1040.93
#2006-08-30|1048.24
#2006-08-31|1049.82
#2006-09-01|1054.97
#2006-09-04| .
#2006-09-05|1054.61
#2006-09-06|1045.24
#2006-09-07|1036.66
#2006-09-08|1040.46
#2006-09-11|1043.42
#2006-09-12|1053.64
#2006-09-13|1055.64
#2006-09-14|1057.84
#2006-09-15|1060.15
#2006-09-18|1057.86
#2006-09-19|1053.89
#2006-09-20|1062.71
#2006-09-21|1062.95
#2006-09-22|1059.05
#2006-09-25|1065.26
#2006-09-26|1073.08
#2006-09-27|1074.33
#2006-09-28|1074.77
#2006-09-29|1072.96
#2006-10-02|1073.28
#2006-10-03|1078.64
#2006-10-04|1086.38
#2006-10-05|1091.51
#2006-10-06|1084.88
#2006-10-09|1084.81
#2006-10-10|1086.72
#2006-10-11|1086.84
#2006-10-12|1093.40
#2006-10-13|1096.64
#2006-10-16|1098.98
#2006-10-17|1090.24
#2006-10-18|1095.84
#2006-10-19|1095.19
#2006-10-20|1094.55
#2006-10-23|1098.15
#2006-10-24|1098.07
#2006-10-25|1095.50
#2006-10-26|1106.54
#2006-10-27|1096.53
#2006-10-30|1098.48
#2006-10-31|1099.43
#2006-11-01|1099.10
#2006-11-02|1097.96
#2006-11-03|1096.88
#2006-11-06|1111.42
#2006-11-07|1120.43
#2006-11-08|1120.85
#2006-11-09|1112.03
#2006-11-10|1118.04
#2006-11-13|1119.86
#2006-11-14|1121.34
#2006-11-15|1124.81
#2006-11-16|1126.94
#2006-11-17|1123.57
#2006-11-20|1125.77
#2006-11-21|1126.06
#2006-11-22|1129.38
#2006-11-23| .
#2006-11-24|1125.77
#2006-11-27|1112.67
#2006-11-28|1113.41
#2006-11-29|1121.89
#2006-11-30|1124.09
#2006-12-01|1119.30
#2006-12-04|1126.87
#2006-12-05|1134.62
#2006-12-06|1138.16
#2006-12-07|1139.54
#2006-12-08|1140.78
#2006-12-11|1142.54
#2006-12-12|1147.81
#2006-12-13|1150.78
#2006-12-14|1157.65
#2006-12-15|1158.96
#2006-12-18|1160.77
#2006-12-19|1160.40
#2006-12-20|1164.17
#2006-12-21|1158.91
#2006-12-22|1155.02
#2006-12-25| .
#2006-12-26|1156.76
#2006-12-27|1163.91
#2006-12-28|1162.12
#2006-12-29|1158.61
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1167.60
#2007-01-04|1161.05
#2007-01-05|1149.25
#2007-01-08|1149.91
#2007-01-09|1154.02
#2007-01-10|1147.76
#2007-01-11|1156.18
#2007-01-12|1163.04
#2007-01-15| .
#2007-01-16|1162.05
#2007-01-17|1159.01
#2007-01-18|1157.01
#2007-01-19|1161.27
#2007-01-22|1154.99
#2007-01-23|1155.84
#2007-01-24|1159.40
#2007-01-25|1148.83
#2007-01-26|1140.18
#2007-01-29|1144.90
#2007-01-30|1151.12
#2007-01-31|1148.75
#2007-02-01|1163.75
#2007-02-02|1166.43
#2007-02-05|1163.40
#2007-02-06|1169.80
#2007-02-07|1174.60
#2007-02-08|1171.01
#2007-02-09|1168.43
#2007-02-12|1161.75
#2007-02-13|1170.08
#2007-02-14|1178.22
#2007-02-15|1178.64
#2007-02-16|1180.88
#2007-02-19| .
#2007-02-20|1186.27
#2007-02-21|1181.17
#2007-02-22|1187.05
#2007-02-23|1184.75
#2007-02-26|1192.66
#2007-02-27|1161.42
#2007-02-28|1153.75
#2007-03-01|1143.57
#2007-03-02|1140.58
#2007-03-05|1126.41
#2007-03-06|1137.44
#2007-03-07|1137.50
#2007-03-08|1145.71
#2007-03-09|1150.12
#2007-03-12|1147.90
#2007-03-13|1129.04
#2007-03-14|1110.66
#2007-03-15|1121.86
#2007-03-16|1119.62
#2007-03-19|1137.53
#2007-03-20|1147.32
#2007-03-21|1155.80
#2007-03-22|1165.27
#2007-03-23|1167.41
#2007-03-26|1162.25
#2007-03-27|1159.39
#2007-03-28|1151.45
#2007-03-29|1157.16
#2007-03-30|1157.59
#2007-04-02|1161.32
#2007-04-03|1172.77
#2007-04-04|1174.22
#2007-04-05|1176.89
#2007-04-06| .
#2007-04-09|1174.40
#2007-04-10|1179.84
#2007-04-11|1179.55
#2007-04-12|1184.63
#2007-04-13|1189.17
#2007-04-16|1205.40
#2007-04-17|1208.26
#2007-04-18|1208.77
#2007-04-19|1204.59
#2007-04-20|1216.38
#2007-04-23|1213.00
#2007-04-24|1212.17
#2007-04-25|1224.54
#2007-04-26|1218.37
#2007-04-27|1215.69
#2007-04-30|1216.65
#2007-05-01|1212.34
#2007-05-02|1221.29
#2007-05-03|1224.41
#2007-05-04|1229.92
#2007-05-07|1237.78
#2007-05-08|1227.76
#2007-05-09|1231.07
#2007-05-10|1224.26
#2007-05-11|1230.28
#2007-05-14|1227.16
#2007-05-15|1232.44
#2007-05-16|1232.75
#2007-05-17|1230.55
#2007-05-18|1233.97
#2007-05-21|1231.35
#2007-05-22|1232.13
#2007-05-23|1233.60
#2007-05-24|1218.42
#2007-05-25|1223.12
#2007-05-28| .
#2007-05-29|1226.37
#2007-05-30|1223.94
#2007-05-31|1230.61
#2007-06-01|1236.13
#2007-06-04|1241.57
#2007-06-05|1235.65
#2007-06-06|1224.27
#2007-06-07|1206.29
#2007-06-08|1203.92
#2007-06-11|1211.73
#2007-06-12|1203.23
#2007-06-13|1208.70
#2007-06-14|1217.19
#2007-06-15|1230.16
#2007-06-18|1229.88
#2007-06-19|1234.01
#2007-06-20|1231.82
#2007-06-21|1224.10
#2007-06-22|1217.97
#2007-06-25|1215.50
#2007-06-26|1208.73
#2007-06-27|1202.82
#2007-06-28|1208.53
#2007-06-29|1211.95
#2007-07-02|1217.21
#2007-07-03|1225.72
#2007-07-04| .
#2007-07-05|1219.25
#2007-07-06|1224.91
#2007-07-09|1226.76
#2007-07-10|1212.58
#2007-07-11|1209.76
#2007-07-12|1220.86
#2007-07-13|1228.25
#2007-07-16|1229.76
#2007-07-17|1223.70
#2007-07-18|1214.69
#2007-07-19|1219.12
#2007-07-20|1206.82
#2007-07-23|1209.99
#2007-07-24|1187.78
#2007-07-25|1182.37
#2007-07-26|1152.37
#2007-07-27|1134.24
#2007-07-30|1133.21
#2007-07-31|1141.68
#2007-08-01|1133.94
#2007-08-02|1140.26
#2007-08-03|1115.47
#2007-08-06|1134.39
#2007-08-07|1146.96
#2007-08-08|1170.65
#2007-08-09|1136.08
#2007-08-10|1125.54
#2007-08-13|1136.05
#2007-08-14|1111.78
#2007-08-15|1100.10
#2007-08-16|1095.05
#2007-08-17|1132.71
#2007-08-20|1135.20
#2007-08-21|1135.67
#2007-08-22|1151.98
#2007-08-23|1154.65
#2007-08-24|1161.05
#2007-08-27|1156.40
#2007-08-28|1132.13
#2007-08-29|1141.10
#2007-08-30|1139.15
#2007-08-31|1149.35
#2007-09-03| .
#2007-09-04|1160.37
#2007-09-05|1147.12
#2007-09-06|1146.34
#2007-09-07|1131.35
#2007-09-10|1125.48
#2007-09-11|1139.27
#2007-09-12|1138.94
#2007-09-13|1148.16
#2007-09-14|1145.41
#2007-09-17|1133.66
#2007-09-18|1157.33
#2007-09-19|1180.56
#2007-09-20|1176.43
#2007-09-21|1181.05
#2007-09-24|1176.74
#2007-09-25|1178.54
#2007-09-26|1187.73
#2007-09-27|1201.00
#2007-09-28|1208.30
#2007-10-01|1221.67
#2007-10-02|1222.52
#2007-10-03|1223.11
#2007-10-04|1228.10
#2007-10-05|1239.27
#2007-10-08|1235.13
#2007-10-09|1242.70
#2007-10-10|1242.04
#2007-10-11|1241.98
#2007-10-12|1244.07
#2007-10-15|1228.43
#2007-10-16|1215.15
#2007-10-17|1219.09
#2007-10-18|1210.31
#2007-10-19|1191.90
#2007-10-22|1188.23
#2007-10-23|1197.50
#2007-10-24|1189.93
#2007-10-25|1194.04
#2007-10-26|1207.88
#2007-10-29|1213.00
#2007-10-30|1214.33
#2007-10-31|1229.58
#2007-11-01|1204.70
#2007-11-02|1198.67
#2007-11-05|1189.52
#2007-11-06|1200.31
#2007-11-07|1176.89
#2007-11-08|1169.08
#2007-11-09|1154.72
#2007-11-12|1152.06
#2007-11-13|1171.18
#2007-11-14|1178.34
#2007-11-15|1154.40
#2007-11-16|1146.61
#2007-11-19|1122.63
#2007-11-20|1126.40
#2007-11-21|1096.92
#2007-11-22| .
#2007-11-23|1120.26
#2007-11-26|1107.50
#2007-11-27|1123.51
#2007-11-28|1151.41
#2007-11-29|1151.96
#2007-11-30|1162.89
#2007-12-03|1155.89
#2007-12-04|1147.17
#2007-12-05|1162.68
#2007-12-06|1177.79
#2007-12-07|1186.21
#2007-12-10|1199.28
#2007-12-11|1177.27
#2007-12-12|1172.52
#2007-12-13|1154.62
#2007-12-14|1140.16
#2007-12-17|1120.12
#2007-12-18|1123.96
#2007-12-19|1119.69
#2007-12-20|1116.92
#2007-12-21|1135.52
#2007-12-24|1150.13
#2007-12-25| .
#2007-12-26|1151.44
#2007-12-27|1146.49
#2007-12-28|1154.18
#2007-12-31|1154.50
#2008-01-01| .
#2008-01-02|1137.55
#2008-01-03|1135.94
#2008-01-04|1117.18
#2008-01-07|1114.57
#2008-01-08|1102.33
#2008-01-09|1102.50
#2008-01-10|1113.89
#2008-01-11|1112.35
#2008-01-14|1124.32
#2008-01-15|1101.97
#2008-01-16|1092.98
#2008-01-17|1072.07
#2008-01-18|1037.06
#2008-01-21| .
#2008-01-22|1017.78
#2008-01-23|1023.82
#2008-01-24|1063.01
#2008-01-25|1043.44
#2008-01-28|1059.28
#2008-01-29|1073.33
#2008-01-30|1060.22
#2008-01-31|1060.96
#2008-02-01|1080.14
#2008-02-04|1075.02
#2008-02-05|1036.34
#2008-02-06|1032.87
#2008-02-07|1019.36
#2008-02-08|1014.86
#2008-02-11| 985.48
#2008-02-12|1009.62
#2008-02-13|1012.90
#2008-02-14|1011.18
#2008-02-15|1010.53
#2008-02-18| .
#2008-02-19|1025.63
#2008-02-20|1024.38
#2008-02-21|1033.23
#2008-02-22|1033.50
#2008-02-25|1052.98
#2008-02-26|1071.54
#2008-02-27|1081.01
#2008-02-28|1064.30
#2008-02-29|1039.14
#2008-03-03|1019.29
#2008-03-04|1011.77
#2008-03-05|1021.47
#2008-03-06|1000.81
#2008-03-07| 994.98
#2008-03-10| 979.94
#2008-03-11|1004.02
#2008-03-12|1012.93
#2008-03-13|1003.90
#2008-03-14| 987.06
#2008-03-17| 962.85
#2008-03-18|1004.63
#2008-03-19| 994.78
#2008-03-20|1010.98
#2008-03-21| .
#2008-03-24|1015.94
#2008-03-25|1043.44
#2008-03-26|1034.34
#2008-03-27|1042.82
#2008-03-28|1041.43
#2008-03-31|1048.61
#2008-04-01|1083.18
#2008-04-02|1093.95
#2008-04-03|1085.82
#2008-04-04|1093.78
#2008-04-07|1098.43
#2008-04-08|1086.41
#2008-04-09|1072.47
#2008-04-10|1072.88
#2008-04-11|1059.79
#2008-04-14|1048.82
#2008-04-15|1052.39
#2008-04-16|1073.92
#2008-04-17|1073.98
#2008-04-18|1090.49
#2008-04-21|1082.27
#2008-04-22|1072.12
#2008-04-23|1061.05
#2008-04-24|1065.32
#2008-04-25|1072.04
#2008-04-28|1079.61
#2008-04-29|1074.16
#2008-04-30|1080.45
#2008-05-01|1088.68
#2008-05-02|1103.24
#2008-05-05|1093.42
#2008-05-06|1090.96
#2008-05-07|1072.70
#2008-05-08|1063.85
#2008-05-09|1050.48
#2008-05-12|1055.41
#2008-05-13|1055.19
#2008-05-14|1060.71
#2008-05-15|1066.13
#2008-05-16|1065.63
#2008-05-19|1066.44
#2008-05-20|1056.61
#2008-05-21|1041.37
#2008-05-22|1042.01
#2008-05-23|1034.82
#2008-05-26| .
#2008-05-27|1033.78
#2008-05-28|1036.00
#2008-05-29|1045.74
#2008-05-30|1049.97
#2008-06-02|1039.69
#2008-06-03|1039.48
#2008-06-04|1034.95
#2008-06-05|1041.66
#2008-06-06|1017.81
#2008-06-09|1010.83
#2008-06-10|1004.62
#2008-06-11| 989.50
#2008-06-12| 995.79
#2008-06-13|1004.34
#2008-06-16|1006.41
#2008-06-17|1000.64
#2008-06-18| 988.04
#2008-06-19| 985.50
#2008-06-20| 971.35
#2008-06-23| 950.71
#2008-06-24| 953.08
#2008-06-25| 960.55
#2008-06-26| 938.36
#2008-06-27| 929.61
#2008-06-30| 919.96
#2008-07-01| 910.96
#2008-07-02| 911.11
#2008-07-03| 913.66
#2008-07-04| .
#2008-07-07| 903.25
#2008-07-08| 913.22
#2008-07-09| 914.63
#2008-07-10| 903.95
#2008-07-11| 884.72
#2008-07-14| 879.39
#2008-07-15| 856.66
#2008-07-16| 872.99
#2008-07-17| 897.64
#2008-07-18| 914.00
#2008-07-21| 916.86
#2008-07-22| 930.38
#2008-07-23| 953.65
#2008-07-24| 926.76
#2008-07-25| 904.82
#2008-07-28| 884.45
#2008-07-29| 895.08
#2008-07-30| 911.83
#2008-07-31| 912.33
#2008-08-01| 909.64
#2008-08-04| 906.34
#2008-08-05| 937.02
#2008-08-06| 935.86
#2008-08-07| 913.93
#2008-08-08| 919.75
#2008-08-11| 928.14
#2008-08-12| 916.16
#2008-08-13| 892.93
#2008-08-14| 902.52
#2008-08-15| 906.08
#2008-08-18| 893.66
#2008-08-19| 867.45
#2008-08-20| 873.48
#2008-08-21| 867.73
#2008-08-22| 885.53
#2008-08-25| 875.11
#2008-08-26| 872.76
#2008-08-27| 879.20
#2008-08-28| 903.31
#2008-08-29| 902.52
#2008-09-01| .
#2008-09-02| 911.77
#2008-09-03| 911.19
#2008-09-04| 885.37
#2008-09-05| 878.03
#2008-09-08| 912.95
#2008-09-09| 889.47
#2008-09-10| 884.90
#2008-09-11| 876.99
#2008-09-12| 876.26
#2008-09-15| 829.01
#2008-09-16| 824.32
#2008-09-17| 796.16
#2008-09-18| 829.56
#2008-09-19| 911.74
#2008-09-22| 877.64
#2008-09-23| 867.55
#2008-09-24| 861.94
#2008-09-25| 887.07
#2008-09-26| 873.75
#2008-09-29| 805.16
#2008-09-30| 827.06
#2008-10-01| 828.04
#2008-10-02| 794.01
#2008-10-03| 800.82
#2008-10-06| 743.84
#2008-10-07| 712.53
#2008-10-08| 670.26
#2008-10-09| 630.15
#2008-10-10| 596.32
#2008-10-13| 662.87
#2008-10-14| 697.77
#2008-10-15| 645.74
#2008-10-16| 613.24
#2008-10-17| 616.00
#2008-10-20| 639.53
#2008-10-21| 630.90
#2008-10-22| 588.53
#2008-10-23| 583.17
#2008-10-24| 563.50
#2008-10-27| 516.55
#2008-10-28| 531.24
#2008-10-29| 572.65
#2008-10-30| 580.67
#2008-10-31| 592.70
#2008-11-03| 607.44
#2008-11-04| 646.74
#2008-11-05| 633.49
#2008-11-06| 592.39
#2008-11-07| 606.95
#2008-11-10| 603.41
#2008-11-11| 576.08
#2008-11-12| 550.10
#2008-11-13| 561.42
#2008-11-14| 558.65
#2008-11-17| 532.24
#2008-11-18| 531.84
#2008-11-19| 488.81
#2008-11-20| 447.50
#2008-11-21| 468.90
#2008-11-24| 508.66
#2008-11-25| 524.93
#2008-11-26| 537.97
#2008-11-27| .
#2008-11-28| 567.29
#2008-12-01| 518.60
#2008-12-02| 533.75
#2008-12-03| 539.88
#2008-12-04| 536.22
#2008-12-05| 552.81
#2008-12-08| 585.50
#2008-12-09| 583.78
#2008-12-10| 582.28
#2008-12-11| 573.53
#2008-12-12| 571.26
#2008-12-15| 568.98
#2008-12-16| 598.52
#2008-12-17| 602.81
#2008-12-18| 603.48
#2008-12-19| 593.95
#2008-12-22| 580.62
#2008-12-23| 580.53
#2008-12-24| 578.62
#2008-12-25| .
#2008-12-26| 583.15
#2008-12-29| 588.58
#2008-12-30| 602.03
#2008-12-31| 605.77
#2009-01-01| .
#2009-01-02| 617.42
#2009-01-05| 617.03
#2009-01-06| 621.23
#2009-01-07| 607.70
#2009-01-08| 608.58
#2009-01-09| 599.07
#2009-01-12| 586.33
#2009-01-13| 575.83
#2009-01-14| 550.62
#2009-01-15| 542.30
#2009-01-16| 552.19
#2009-01-19| .
#2009-01-20| 501.50
#2009-01-21| 514.13
#2009-01-22| 497.88
#2009-01-23| 486.80
#2009-01-26| 502.84
#2009-01-27| 511.85
#2009-01-28| 547.72
#2009-01-29| 520.88
#2009-01-30| 507.05
#2009-02-02| 500.04
#2009-02-03| 508.91
#2009-02-04| 511.75
#2009-02-05| 509.22
#2009-02-06| 517.35
#2009-02-09| 529.92
#2009-02-10| 503.80
#2009-02-11| 504.00
#2009-02-12| 496.78
#2009-02-13| 489.90
#2009-02-16| .
#2009-02-17| 452.69
#2009-02-18| 445.11
#2009-02-19| 433.51
#2009-02-20| 415.97
#2009-02-23| 405.48
#2009-02-24| 416.61
#2009-02-25| 409.75
#2009-02-26| 425.58
#2009-02-27| 407.70
#2009-03-02| 386.53
#2009-03-03| 373.39
#2009-03-04| 384.86
#2009-03-05| 353.58
#2009-03-06| 350.07
#2009-03-09| 341.38
#2009-03-10| 378.70
#2009-03-11| 381.68
#2009-03-12| 395.13
#2009-03-13| 402.51
#2009-03-16| 407.52
#2009-03-17| 419.68
#2009-03-18| 438.53
#2009-03-19| 451.94
#2009-03-20| 445.68
#2009-03-23| 478.86
#2009-03-24| 468.55
#2009-03-25| 468.89
#2009-03-26| 477.54
#2009-03-27| 467.27
#2009-03-30| 436.24
#2009-03-31| 451.12
#2009-04-01| 460.20
#2009-04-02| 486.22
#2009-04-03| 492.55
#2009-04-06| 485.30
#2009-04-07| 472.20
#2009-04-08| 476.92
#2009-04-09| 502.88
#2009-04-10| .
#2009-04-13| 512.98
#2009-04-14| 507.33
#2009-04-15| 513.51
#2009-04-16| 521.04
#2009-04-17| 523.55
#2009-04-20| 493.87
#2009-04-21| 504.58
#2009-04-22| 497.92
#2009-04-23| 498.58
#2009-04-24| 510.70
#2009-04-27| 506.57
#2009-04-28| 500.10
#2009-04-29| 523.73
#2009-04-30| 532.92
#2009-05-01| 527.12
#2009-05-04| 544.32
#2009-05-05| 544.16
#2009-05-06| 558.54
#2009-05-07| 557.10
#2009-05-08| 582.76
#2009-05-11| 565.01
#2009-05-12| 560.07
#2009-05-13| 534.64
#2009-05-14| 544.79
#2009-05-15| 541.48
#2009-05-18| 556.83
#2009-05-19| 565.29
#2009-05-20| 562.77
#2009-05-21| 553.13
#2009-05-22| 557.82
#2009-05-25| .
#2009-05-26| 568.99
#2009-05-27| 560.74
#2009-05-28| 560.31
#2009-05-29| 568.41
#2009-06-01| 581.83
#2009-06-02| 587.74
#2009-06-03| 573.20
#2009-06-04| 579.26
#2009-06-05| 578.94
#2009-06-08| 573.69
#2009-06-09| 577.04
#2009-06-10| 577.68
#2009-06-11| 584.42
#2009-06-12| 575.21
#2009-06-15| 557.60
#2009-06-16| 551.18
#2009-06-17| 540.26
#2009-06-18| 549.32
#2009-06-19| 554.19
#2009-06-22| 534.88
#2009-06-23| 533.27
#2009-06-24| 545.25
#2009-06-25| 544.00
#2009-06-26| 545.87
#2009-06-29| 555.20
#2009-06-30| 551.55
#2009-07-01| 559.02
#2009-07-02| 539.39
#2009-07-03| .
#2009-07-06| 535.49
#2009-07-07| 526.79
#2009-07-08| 516.73
#2009-07-09| 519.51
#2009-07-10| 513.04
#2009-07-13| 532.45
#2009-07-14| 538.26
#2009-07-15| 557.72
#2009-07-16| 560.76
#2009-07-17| 559.78
#2009-07-20| 570.72
#2009-07-21| 576.66
#2009-07-22| 576.91
#2009-07-23| 594.19
#2009-07-24| 599.42
#2009-07-27| 607.48
#2009-07-28| 600.82
#2009-07-29| 599.52
#2009-07-30| 611.01
#2009-07-31| 615.93
#2009-08-03| 634.37
#2009-08-04| 638.76
#2009-08-05| 646.68
#2009-08-06| 640.91
#2009-08-07| 646.49
#2009-08-10| 642.61
#2009-08-11| 627.38
#2009-08-12| 639.36
#2009-08-13| 649.82
#2009-08-14| 641.74
#2009-08-17| 621.54
#2009-08-18| 629.81
#2009-08-19| 631.74
#2009-08-20| 638.84
#2009-08-21| 655.76
#2009-08-24| 661.88
#2009-08-25| 668.13
#2009-08-26| 663.92
#2009-08-27| 662.05
#2009-08-28| 671.47
#2009-08-31| 668.19
#2009-09-01| 648.46
#2009-09-02| 639.26
#2009-09-03| 644.06
#2009-09-04| 649.56
#2009-09-07| .
#2009-09-08| 661.24
#2009-09-09| 666.16
#2009-09-10| 672.21
#2009-09-11| 675.65
#2009-09-14| 676.77
#2009-09-15| 674.72
#2009-09-16| 692.74
#2009-09-17| 693.24
#2009-09-18| 689.43
#2009-09-21| 684.16
#2009-09-22| 694.01
#2009-09-23| 691.73
#2009-09-24| 679.54
#2009-09-25| 675.49
#2009-09-28| 691.62
#2009-09-29| 694.26
#2009-09-30| 698.78
#2009-10-01| 683.95
#2009-10-02| 675.89
#2009-10-05| 684.05
#2009-10-06| 700.63
#2009-10-07| 702.09
#2009-10-08| 710.79
#2009-10-09| 712.14
#2009-10-12| 716.89
#2009-10-13| 708.20
#2009-10-14| 722.75
#2009-10-15| 724.30
#2009-10-16| 710.39
#2009-10-19| 718.50
#2009-10-20| 711.05
#2009-10-21| 706.56
#2009-10-22| 710.28
#2009-10-23| 702.96
#2009-10-26| 680.50
#2009-10-27| 671.08
#2009-10-28| 652.98
#2009-10-29| 673.70
#2009-10-30| 653.89
#2009-11-02| 654.17
#2009-11-03| 651.29
#2009-11-04| 661.29
#2009-11-05| 662.85
#2009-11-06| 664.66
#2009-11-09| 684.86
#2009-11-10| 679.96
#2009-11-11| 687.95
#2009-11-12| 678.84
#2009-11-13| 680.36
#2009-11-16| 688.97
#2009-11-17| 684.51
#2009-11-18| 686.54
#2009-11-19| 673.21
#2009-11-20| 669.01
#2009-11-23| 681.68
#2009-11-24| 677.62
#2009-11-25| 681.88
#2009-11-26| .
#2009-11-27| 660.92
#2009-11-30| 660.35
#2009-12-01| 671.94
#2009-12-02| 670.93
#2009-12-03| 665.24
#2009-12-04| 665.64
#2009-12-07| 661.66
#2009-12-08| 652.46
#2009-12-09| 645.06
#2009-12-10| 651.41
#2009-12-11| 651.86
#2009-12-14| 659.21
#2009-12-15| 655.98
#2009-12-16| 665.13
#2009-12-17| 653.13
#2009-12-18| 650.61
#2009-12-21| 657.10
#2009-12-22| 660.54
#2009-12-23| 665.03
#2009-12-24| 667.30
#2009-12-25| .
#2009-12-28| 670.22
#2009-12-29| 672.37
#2009-12-30| 666.92
#2009-12-31| 667.90
#2010-01-01| .
#2010-01-04| 678.77
#2010-01-05| 684.20
#2010-01-06| 685.80
#2010-01-07| 685.47
#2010-01-08| 687.31
#2010-01-11| 690.27
#2010-01-12| 687.18
#2010-01-13| 688.64
#2010-01-14| 691.37
#2010-01-15| 680.52
#2010-01-18| .
#2010-01-19| 685.77
#2010-01-20| 677.11
#2010-01-21| 671.27
#2010-01-22| 660.22
#2010-01-25| 660.13
#2010-01-26| 656.86
#2010-01-27| 661.33
#2010-01-28| 657.13
#2010-01-29| 658.01
#2010-02-01| 662.03
#2010-02-02| 670.86
#2010-02-03| 665.52
#2010-02-04| 646.11
#2010-02-05| 636.91
#2010-02-08| 632.66
#2010-02-09| 637.15
#2010-02-10| 643.71
#2010-02-11| 645.08
#2010-02-12| 644.73
#2010-02-15| .
#2010-02-16| 657.44
#2010-02-17| 664.99
#2010-02-18| 668.55
#2010-02-19| 668.53
#2010-02-22| 674.16
#2010-02-23| 665.30
#2010-02-24| 671.20
#2010-02-25| 663.73
#2010-02-26| 671.08
#2010-03-01| 673.55
#2010-03-02| 675.54
#2010-03-03| 683.15
#2010-03-04| 684.06
#2010-03-05| 692.93
#2010-03-08| 695.00
#2010-03-09| 693.55
#2010-03-10| 699.71
#2010-03-11| 700.84
#2010-03-12| 703.53
#2010-03-15| 698.63
#2010-03-16| 706.63
#2010-03-17| 712.55
#2010-03-18| 707.67
#2010-03-19| 702.38
#2010-03-22| 700.87
#2010-03-23| 705.60
#2010-03-24| 700.67
#2010-03-25| 704.80
#2010-03-26| 707.74
#2010-03-29| 713.21
#2010-03-30| 710.65
#2010-03-31| 714.38
#2010-04-01| 721.18
#2010-04-02| .
#2010-04-05| 722.86
#2010-04-06| 723.37
#2010-04-07| 719.62
#2010-04-08| 715.95
#2010-04-09| 721.75
#2010-04-12| 726.55
#2010-04-13| 724.94
#2010-04-14| 733.83
#2010-04-15| 731.15
#2010-04-16| 717.66
#2010-04-19| 715.95
#2010-04-20| 724.25
#2010-04-21| 716.98
#2010-04-22| 710.93
#2010-04-23| 714.34
#2010-04-26| 714.36
#2010-04-27| 689.73
#2010-04-28| 682.29
#2010-04-29| 693.06
#2010-04-30| 686.18
#2010-05-03| 687.63
#2010-05-04| 666.00
#2010-05-05| 658.08
#2010-05-06| 639.05
#2010-05-07| 622.40
#2010-05-10| 668.19
#2010-05-11| 661.57
#2010-05-12| 672.14
#2010-05-13| 666.60
#2010-05-14| 645.58
#2010-05-17| 642.00
#2010-05-18| 640.04
#2010-05-19| 629.73
#2010-05-20| 609.14
#2010-05-21| 616.68
#2010-05-24| 606.44
#2010-05-25| 596.59
#2010-05-26| 599.10
#2010-05-27| 626.89
#2010-05-28| 621.13
#2010-05-31| .
#2010-06-01| 617.39
#2010-06-02| 622.92
#2010-06-03| 626.37
#2010-06-04| 603.13
#2010-06-07| 593.76
#2010-06-08| 599.07
#2010-06-09| 601.40
#2010-06-10| 618.17
#2010-06-11| 620.39
#2010-06-14| 629.58
#2010-06-15| 641.51
#2010-06-16| 644.11
#2010-06-17| 647.16
#2010-06-18| 649.49
#2010-06-21| 651.69
#2010-06-22| 645.31
#2010-06-23| 636.55
#2010-06-24| 630.29
#2010-06-25| 635.62
#2010-06-28| 638.08
#2010-06-29| 616.64
#2010-06-30| 613.79
#2010-07-01| 609.41
#2010-07-02| 610.01
#2010-07-05| .
#2010-07-06| 617.96
#2010-07-07| 631.13
#2010-07-08| 639.05
#2010-07-09| 644.92
#2010-07-12| 641.09
#2010-07-13| 651.97
#2010-07-14| 651.16
#2010-07-15| 648.90
#2010-07-16| 632.41
#2010-07-19| 630.14
#2010-07-20| 632.55
#2010-07-21| 628.00
#2010-07-22| 644.88
#2010-07-23| 646.84
#2010-07-26| 653.43
#2010-07-27| 660.20
#2010-07-28| 657.45
#2010-07-29| 662.41
#2010-07-30| 660.01
#2010-08-02| 677.02
#2010-08-03| 674.35
#2010-08-04| 674.71
#2010-08-05| 673.03
#2010-08-06| 670.36
#2010-08-09| 676.76
#2010-08-10| 666.09
#2010-08-11| 644.27
#2010-08-12| 636.94
#2010-08-13| 636.17
#2010-08-16| 635.44
#2010-08-17| 644.43
#2010-08-18| 645.26
#2010-08-19| 634.81
#2010-08-20| 626.69
#2010-08-23| 626.49
#2010-08-24| 617.36
#2010-08-25| 614.86
#2010-08-26| 616.80
#2010-08-27| 628.80
#2010-08-30| 623.01
#2010-08-31| 624.71
#2010-09-01| 646.05
#2010-09-02| 649.04
#2010-09-03| 659.20
#2010-09-06| .
#2010-09-07| 649.08
#2010-09-08| 653.40
#2010-09-09| 659.35
#2010-09-10| 660.99
#2010-09-13| 672.83
#2010-09-14| 674.67
#2010-09-15| 676.65
#2010-09-16| 673.98
#2010-09-17| 669.26
#2010-09-20| 679.67
#2010-09-21| 677.90
#2010-09-22| 673.00
#2010-09-23| 664.17
#2010-09-24| 679.77
#2010-09-27| 676.72
#2010-09-28| 680.25
#2010-09-29| 678.72
#2010-09-30| 677.01
#2010-10-01| 677.60
#2010-10-04| 671.74
#2010-10-05| 686.40
#2010-10-06| 690.53
#2010-10-07| 691.72
#2010-10-08| 691.97
#2010-10-11| 691.43
#2010-10-12| 690.53
#2010-10-13| 700.36
#2010-10-14| 705.02
#2010-10-15| 700.34
#2010-10-18| 705.53
#2010-10-19| 694.35
#2010-10-20| 702.38
#2010-10-21| 704.85
#2010-10-22| 701.68
#2010-10-25| 704.11
#2010-10-26| 700.63
#2010-10-27| 693.21
#2010-10-28| 696.24
#2010-10-29| 694.31
#2010-11-01| 695.15
#2010-11-02| 700.79
#2010-11-03| 701.43
#2010-11-04| 723.59
#2010-11-05| 724.46
#2010-11-08| 717.97
#2010-11-09| 713.33
#2010-11-10| 709.84
#2010-11-11| 703.27
#2010-11-12| 698.46
#2010-11-15| 699.28
#2010-11-16| 686.47
#2010-11-17| 687.89
#2010-11-18| 698.71
#2010-11-19| 697.09
#2010-11-22| 688.98
#2010-11-23| 674.05
#2010-11-24| 678.92
#2010-11-25| .
#2010-11-26| 667.94
#2010-11-29| 662.00
#2010-11-30| 655.43
#2010-12-01| 669.86
#2010-12-02| 684.47
#2010-12-03| 686.98
#2010-12-06| 683.97
#2010-12-07| 686.66
#2010-12-08| 693.53
#2010-12-09| 702.77
#2010-12-10| 707.02
#2010-12-13| 711.56
#2010-12-14| 711.76
#2010-12-15| 705.88
#2010-12-16| 705.17
#2010-12-17| 702.81
#2010-12-20| 704.27
#2010-12-21| 711.85
#2010-12-22| 713.55
#2010-12-23| 711.06
#2010-12-24| .
#2010-12-27| 711.75
#2010-12-28| 712.87
#2010-12-29| 712.69
#2010-12-30| 710.27
#2010-12-31| 714.32
#2011-01-03| 720.48
#2011-01-04| 720.12
#2011-01-05| 720.56
#2011-01-06| 721.00
#2011-01-07| 717.57
#2011-01-10| 708.79
#2011-01-11| 712.00
#2011-01-12| 724.71
#2011-01-13| 731.43
#2011-01-14| 734.03
#2011-01-17| .
#2011-01-18| 737.20
#2011-01-19| 729.71
#2011-01-20| 725.10
#2011-01-21| 730.83
#2011-01-24| 739.08
#2011-01-25| 739.56
#2011-01-26| 741.86
#2011-01-27| 751.06
#2011-01-28| 738.18
#2011-01-31| 739.78
#2011-02-01| 757.12
#2011-02-02| 755.09
#2011-02-03| 753.21
#2011-02-04| 759.61
#2011-02-07| 768.43
#2011-02-08| 775.39
#2011-02-09| 771.67
#2011-02-10| 767.08
#2011-02-11| 769.51
#2011-02-14| 767.13
#2011-02-15| 770.47
#2011-02-16| 778.95
#2011-02-17| 785.87
#2011-02-18| 789.16
#2011-02-21| .
#2011-02-22| 770.77
#2011-02-23| 765.31
#2011-02-24| 761.81
#2011-02-25| 770.85
#2011-02-28| 780.53
#2011-03-01| 771.58
#2011-03-02| 762.83
#2011-03-03| 773.12
#2011-03-04| 773.67
#2011-03-07| 768.01
#2011-03-08| 771.92
#2011-03-09| 773.82
#2011-03-10| 756.99
#2011-03-11| 752.95
#2011-03-14| 739.51
#2011-03-15| 723.31
#2011-03-16| 713.66
#2011-03-17| 727.82
#2011-03-18| 732.64
#2011-03-21| 749.16
#2011-03-22| 751.06
#2011-03-23| 748.87
#2011-03-24| 754.07
#2011-03-25| 752.84
#2011-03-28| 750.97
#2011-03-29| 749.10
#2011-03-30| 755.13
#2011-03-31| 752.90
#2011-04-01| 760.94
#2011-04-04| 761.41
#2011-04-05| 758.40
#2011-04-06| 767.95
#2011-04-07| 765.88
#2011-04-08| 770.17
#2011-04-11| 771.53
#2011-04-12| 764.10
#2011-04-13| 763.88
#2011-04-14| 759.08
#2011-04-15| 757.93
#2011-04-18| 739.49
#2011-04-19| 742.83
#2011-04-20| 757.14
#2011-04-21| 765.38
#2011-04-22| .
#2011-04-25| 764.22
#2011-04-26| 769.55
#2011-04-27| 773.51
#2011-04-28| 787.05
#2011-04-29| 787.21
#2011-05-02| 787.31
#2011-05-03| 784.09
#2011-05-04| 777.24
#2011-05-05| 764.90
#2011-05-06| 768.55
#2011-05-09| 760.49
#2011-05-10| 769.71
#2011-05-11| 766.14
#2011-05-12| 760.42
#2011-05-13| 751.51
#2011-05-16| 749.02
#2011-05-17| 743.53
#2011-05-18| 748.95
#2011-05-19| 752.83
#2011-05-20| 746.20
#2011-05-23| 730.86
#2011-05-24| 728.40
#2011-05-25| 732.04
#2011-05-26| 735.01
#2011-05-27| 742.05
#2011-05-30| .
#2011-05-31| 750.83
#2011-06-01| 739.41
#2011-06-02| 735.63
#2011-06-03| 734.74
#2011-06-06| 727.76
#2011-06-07| 730.34
#2011-06-08| 722.75
#2011-06-09| 727.09
#2011-06-10| 716.22
#2011-06-13| 718.08
#2011-06-14| 728.76
#2011-06-15| 712.33
#2011-06-16| 706.64
#2011-06-17| 713.82
#2011-06-20| 713.55
#2011-06-21| 724.95
#2011-06-22| 722.58
#2011-06-23| 709.78
#2011-06-24| 704.37
#2011-06-27| 707.27
#2011-06-28| 715.20
#2011-06-29| 728.20
#2011-06-30| 738.27
#2011-07-01| 745.77
#2011-07-04| .
#2011-07-05| 743.75
#2011-07-06| 737.19
#2011-07-07| 743.88
#2011-07-08| 736.16
#2011-07-11| 710.89
#2011-07-12| 705.97
#2011-07-13| 714.67
#2011-07-14| 708.17
#2011-07-15| 702.08
#2011-07-18| 685.77
#2011-07-19| 697.02
#2011-07-20| 705.76
#2011-07-21| 722.73
#2011-07-22| 723.26
#2011-07-25| 713.88
#2011-07-26| 716.66
#2011-07-27| 701.85
#2011-07-28| 702.36
#2011-07-29| 699.89
#2011-08-01| 694.67
#2011-08-02| 678.96
#2011-08-03| 674.39
#2011-08-04| 648.92
#2011-08-05| 637.63
#2011-08-08| 602.04
#2011-08-09| 626.10
#2011-08-10| 593.77
#2011-08-11| 617.78
#2011-08-12| 626.70
#2011-08-15| 641.22
#2011-08-16| 636.24
#2011-08-17| 640.07
#2011-08-18| 609.08
#2011-08-19| 598.91
#2011-08-22| 597.34
#2011-08-23| 605.91
#2011-08-24| 616.48
#2011-08-25| 604.86
#2011-08-26| 601.86
#2011-08-29| 623.67
#2011-08-30| 625.19
#2011-08-31| 636.49
#2011-09-01| 628.93
#2011-09-02| 607.81
#2011-09-05| .
#2011-09-06| 580.46
#2011-09-07| 601.27
#2011-09-08| 596.71
#2011-09-09| 573.64
#2011-09-12| 563.96
#2011-09-13| 569.72
#2011-09-14| 574.84
#2011-09-15| 594.34
#2011-09-16| 597.23
#2011-09-19| 578.68
#2011-09-20| 581.86
#2011-09-21| 563.67
#2011-09-22| 538.95
#2011-09-23| 541.34
#2011-09-26| 565.80
#2011-09-27| 585.16
#2011-09-28| 576.73
#2011-09-29| 592.25
#2011-09-30| 576.86
#2011-10-03| 557.94
#2011-10-04| 558.48
#2011-10-05| 575.51
#2011-10-06| 594.81
#2011-10-07| 589.78
#2011-10-10| 609.46
#2011-10-11| 608.09
#2011-10-12| 624.29
#2011-10-13| 614.28
#2011-10-14| 622.66
#2011-10-17| 609.33
#2011-10-18| 615.37
#2011-10-19| 621.25
#2011-10-20| 618.07
#2011-10-21| 637.51
#2011-10-24| 648.58
#2011-10-25| 637.18
#2011-10-26| 642.26
#2011-10-27| 681.69
#2011-10-28| 676.43
#2011-10-31| 653.18
#2011-11-01| 618.00
#2011-11-02| 631.53
#2011-11-03| 640.74
#2011-11-04| 634.86
#2011-11-07| 632.76
#2011-11-08| 640.88
#2011-11-09| 616.18
#2011-11-10| 615.97
#2011-11-11| 632.34
#2011-11-14| 623.43
#2011-11-15| 618.28
#2011-11-16| 611.27
#2011-11-17| 602.56
#2011-11-18| 601.17
#2011-11-21| 585.65
#2011-11-22| 582.19
#2011-11-23| 566.80
#2011-11-24| .
#2011-11-25| 567.52
#2011-11-28| 589.89
#2011-11-29| 593.02
#2011-11-30| 619.16
#2011-12-01| 616.64
#2011-12-02| 622.87
#2011-12-05| 632.61
#2011-12-06| 629.73
#2011-12-07| 631.17
#2011-12-08| 614.06
#2011-12-09| 621.88
#2011-12-12| 605.65
#2011-12-13| 597.77
#2011-12-14| 589.09
#2011-12-15| 592.13
#2011-12-16| 592.61
#2011-12-19| 584.94
#2011-12-20| 602.00
#2011-12-21| 602.93
#2011-12-22| 609.33
#2011-12-23| 613.90
#2011-12-26| .
#2011-12-27| 613.55
#2011-12-28| 603.62
#2011-12-29| 607.40
#2011-12-30| 610.67
#2012-01-02| .
#2012-01-03| 624.56
#2012-01-04| 618.77
#2012-01-05| 613.78
#2012-01-06| 608.87
#2012-01-09| 607.17
#2012-01-10| 621.05
#2012-01-11| 624.12
#2012-01-12| 629.01
#2012-01-13| 622.29
#2012-01-16| .
#2012-01-17| 629.30
#2012-01-18| 635.93
#2012-01-19| 649.84
#2012-01-20| 655.13
#2012-01-23| 661.22
#2012-01-24| 655.51
#2012-01-25| 656.82
#2012-01-26| 660.17
#2012-01-27| 657.04
#2012-01-30| 649.00
#2012-01-31| 651.51
#2012-02-01| 665.75
#2012-02-02| 668.67
#2012-02-03| 678.71
#2012-02-06| 675.55
#2012-02-07| 680.34
#2012-02-08| 681.83
#2012-02-09| 680.79
#2012-02-10| 669.70
#2012-02-13| 677.28
#2012-02-14| 671.13
#2012-02-15| 672.13
#2012-02-16| 674.65
#2012-02-17| 681.78
#2012-02-20| .
#2012-02-21| 685.11
#2012-02-22| 677.31
#2012-02-23| 682.04
#2012-02-24| 686.29
#2012-02-27| 685.61
#2012-02-28| 686.10
#2012-02-29| 684.26
#2012-03-01| 688.60
#2012-03-02| 684.96
#2012-03-05| 685.14
#2012-03-06| 665.49
#2012-03-07| 667.97
#2012-03-08| 677.25
#2012-03-09| 678.96
#2012-03-12| 677.93
#2012-03-13| 691.52
#2012-03-14| 697.05
#2012-03-15| 705.86
#2012-03-16| 710.07
#2012-03-19| 712.73
#2012-03-20| 708.01
#2012-03-21| 702.34
#2012-03-22| 696.24
#2012-03-23| 700.24
#2012-03-26| 709.10
#2012-03-27| 708.45
#2012-03-28| 703.30
#2012-03-29| 694.88
#2012-03-30| 697.52
#2012-04-02| 702.54
#2012-04-03| 696.54
#2012-04-04| 682.09
#2012-04-05| 680.39
#2012-04-06| .
#2012-04-09| 673.26
#2012-04-10| 660.20
#2012-04-11| 665.16
#2012-04-12| 675.13
#2012-04-13| 661.51
#2012-04-16| 660.60
#2012-04-17| 674.11
#2012-04-18| 668.01
#2012-04-19| 667.67
#2012-04-20| 669.81
#2012-04-23| 658.31
#2012-04-24| 665.75
#2012-04-25| 674.06
#2012-04-26| 676.80
#2012-04-27| 680.01
#2012-04-30| 675.22
#2012-05-01| 677.18
#2012-05-02| 673.97
#2012-05-03| 669.93
#2012-05-04| 660.03
#2012-05-07| 660.08
#2012-05-08| 652.64
#2012-05-09| 645.91
#2012-05-10| 652.02
#2012-05-11| 649.91
#2012-05-14| 637.82
#2012-05-15| 631.05
#2012-05-16| 625.56
#2012-05-17| 614.87
#2012-05-18| 608.15
#2012-05-21| 613.64
#2012-05-22| 621.15
#2012-05-23| 611.12
#2012-05-24| 614.01
#2012-05-25| 611.65
#2012-05-28| .
#2012-05-29| 615.83
#2012-05-30| 602.38
#2012-05-31| 601.68
#2012-06-01| 588.86
#2012-06-04| 588.46
#2012-06-05| 592.90
#2012-06-06| 610.72
#2012-06-07| 615.68
#2012-06-08| 612.88
#2012-06-11| 610.81
#2012-06-12| 612.38
#2012-06-13| 611.21
#2012-06-14| 616.66
#2012-06-15| 624.63
#2012-06-18| 622.76
#2012-06-19| 634.89
#2012-06-20| 638.35
#2012-06-21| 628.44
#2012-06-22| 626.63
#2012-06-25| 613.57
#2012-06-26| 616.35
#2012-06-27| 623.47
#2012-06-28| 625.90
#2012-06-29| 648.47
#2012-07-02| 650.97
#2012-07-03| 658.05
#2012-07-04| .
#2012-07-05| 647.58
#2012-07-06| 640.32
#2012-07-09| 637.72
#2012-07-10| 637.12
#2012-07-11| 639.75
#2012-07-12| 632.75
#2012-07-13| 642.28
#2012-07-16| 641.36
#2012-07-17| 644.30
#2012-07-18| 648.64
#2012-07-19| 651.54
#2012-07-20| 639.32
#2012-07-23| 623.73
#2012-07-24| 617.81
#2012-07-25| 618.60
#2012-07-26| 633.22
#2012-07-27| 645.12
#2012-07-30| 649.03
#2012-07-31| 647.07
#2012-08-01| 645.65
#2012-08-02| 637.35
#2012-08-03| 655.20
#2012-08-06| 659.98
#2012-08-07| 665.74
#2012-08-08| 665.74
#2012-08-09| 667.01
#2012-08-10| 668.60
#2012-08-13| 669.11
#2012-08-14| 671.31
#2012-08-15| 670.78
#2012-08-16| 676.78
#2012-08-17| 678.54
#2012-08-20| 678.33
#2012-08-21| 682.95
#2012-08-22| 679.57
#2012-08-23| 677.80
#2012-08-24| 676.96
#2012-08-27| 677.24
#2012-08-28| 675.36
#2012-08-29| 674.43
#2012-08-30| 669.98
#2012-08-31| 675.65
#2012-09-03| .
#2012-09-04| 674.94
#2012-09-05| 677.52
#2012-09-06| 690.95
#2012-09-07| 701.17
#2012-09-10| 699.43
#2012-09-11| 703.97
#2012-09-12| 708.83
#2012-09-13| 716.14
#2012-09-14| 731.65
#2012-09-17| 727.02
#2012-09-18| 719.67
#2012-09-19| 719.03
#2012-09-20| 713.99
#2012-09-21| 716.77
#2012-09-24| 713.15
#2012-09-25| 711.47
#2012-09-26| 699.64
#2012-09-27| 703.84
#2012-09-28| 700.07
#2012-10-01| 707.74
#2012-10-02| 708.87
#2012-10-03| 709.60
#2012-10-04| 718.15
#2012-10-05| 724.47
#2012-10-08| 719.79
#2012-10-09| 713.13
#2012-10-10| 709.81
#2012-10-11| 715.09
#2012-10-12| 713.41
#2012-10-15| 718.70
#2012-10-16| 731.80
#2012-10-17| 740.33
#2012-10-18| 744.57
#2012-10-19| 733.79
#2012-10-22| 733.88
#2012-10-23| 720.40
#2012-10-24| 720.51
#2012-10-25| 724.02
#2012-10-26| 718.78
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 720.22
#2012-11-01| 725.44
#2012-11-02| 719.06
#2012-11-05| 715.84
#2012-11-06| 722.37
#2012-11-07| 708.95
#2012-11-08| 704.69
#2012-11-09| 703.51
#2012-11-12| 702.49
#2012-11-13| 702.17
#2012-11-14| 697.76
#2012-11-15| 697.76
#2012-11-16| 695.31
#2012-11-19| 708.82
#2012-11-20| 711.28
#2012-11-21| 715.51
#2012-11-22| .
#2012-11-23| 726.27
#2012-11-26| 723.45
#2012-11-27| 721.98
#2012-11-28| 723.18
#2012-11-29| 729.59
#2012-11-30| 729.54
#2012-12-03| 730.02
#2012-12-04| 731.13
#2012-12-05| 735.10
#2012-12-06| 735.64
#2012-12-07| 736.34
#2012-12-10| 734.65
#2012-12-11| 739.13
#2012-12-12| 744.42
#2012-12-13| 742.99
#2012-12-14| 740.57
#2012-12-17| 746.41
#2012-12-18| 751.73
#2012-12-19| 756.32
#2012-12-20| 759.75
#2012-12-21| 751.87
#2012-12-24| 751.95
#2012-12-25| 752.29
#2012-12-26| 751.46
#2012-12-27| 751.12
#2012-12-28| 745.67
#2012-12-31| 750.32
#2013-01-01| 750.32
#2013-01-02| 771.20
#2013-01-03| 771.88
#2013-01-04| 775.63
#2013-01-07| 774.37
#2013-01-08| 771.26
#2013-01-09| 772.53
#2013-01-10| 781.52
#2013-01-11| 784.60
#2013-01-14| 785.26
#2013-01-15| 783.76
#2013-01-16| 778.47
#2013-01-17| 782.59
#2013-01-18| 781.81
#2013-01-21| 783.14
#2013-01-22| 788.66
#2013-01-23| 786.38
#2013-01-24| 791.50
#2013-01-25| 795.79
#2013-01-28| 795.20
#2013-01-29| 798.02
#2013-01-30| 799.11
#2013-01-31| 799.00
#2013-02-01| 805.38
#2013-02-04| 791.82
#2013-02-05| 796.42
#2013-02-06| 796.06
#2013-02-07| 790.13
#2013-02-08| 795.06
#2013-02-11| 795.37
#2013-02-12| 801.06
#2013-02-13| 802.70
#2013-02-14| 801.40
#2013-02-15| 799.85
#2013-02-18| 802.07
#2013-02-19| 810.76
#2013-02-20| 803.63
#2013-02-21| 793.93
#2013-02-22| 800.79
#2013-02-25| 792.03
#2013-02-26| 782.84
#2013-02-27| 793.99
#2013-02-28| 799.63
#2013-03-01| 796.29
#2013-03-04| 797.44
#2013-03-05| 808.29
#2013-03-06| 811.38
#2013-03-07| 814.11
#2013-03-08| 819.15
#2013-03-11| 822.77
#2013-03-12| 821.93
#2013-03-13| 823.86
#2013-03-14| 832.17
#2013-03-15| 832.63
#2013-03-18| 821.15
#2013-03-19| 816.41
#2013-03-20| 821.24
#2013-03-21| 816.11
#2013-03-22| 819.41
#2013-03-25| 813.10
#2013-03-26| 818.09
#2013-03-27| 810.80
#2013-03-28| 815.99
#2013-03-29| 815.85
#2013-04-01| 812.89
#2013-04-02| 823.15
#2013-04-03| 814.18
#2013-04-04| 811.24
#2013-04-05| 807.78
#2013-04-08| 809.92
#2013-04-09| 812.81
#2013-04-10| 826.22
#2013-04-11| 834.42
#2013-04-12| 830.55
#2013-04-15| 815.56
#2013-04-16| 822.02
#2013-04-17| 808.47
#2013-04-18| 801.64
#2013-04-19| 808.49
#2013-04-22| 808.84
#2013-04-23| 828.72
#2013-04-24| 835.40
#2013-04-25| 842.99
#2013-04-26| 839.92
#2013-04-29| 845.50
#2013-04-30| 849.17
#2013-05-01| 845.83
#2013-05-02| 849.53
#2013-05-03| 861.45
#2013-05-06| 865.06
#2013-05-07| 871.06
#2013-05-08| 879.40
#2013-05-09| 874.09
#2013-05-10| 873.05
#2013-05-13| 874.07
#2013-05-14| 881.97
#2013-05-15| 883.78
#2013-05-16| 879.89
#2013-05-17| 881.95
#2013-05-20| 884.32
#2013-05-21| 881.10
#2013-05-22| 877.71
#2013-05-23| 865.27
#2013-05-24| 864.51
#2013-05-27| 862.97
#2013-05-28| 869.79
#2013-05-29| 871.90
#2013-05-30| 882.58
#2013-05-31| 870.80
#2013-06-03| 867.52
#2013-06-04| 867.92
#2013-06-05| 852.51
#2013-06-06| 854.05
#2013-06-07| 870.12
#2013-06-10| 870.65
#2013-06-11| 861.99
#2013-06-12| 858.90
#2013-06-13| 866.09
#2013-06-14| 863.62
#2013-06-17| 873.60
#2013-06-18| 878.57
#2013-06-19| 874.10
#2013-06-20| 850.58
#2013-06-21| 844.10
#2013-06-24| 830.39
#2013-06-25| 839.89
#2013-06-26| 849.95
#2013-06-27| 856.70
#2013-06-28| 855.46
#2013-07-01| 866.38
#2013-07-02| 863.84
#2013-07-03| 858.83
#2013-07-04| 865.22
#2013-07-05| 869.11
#2013-07-08| 878.53
#2013-07-09| 884.29
#2013-07-10| 887.29
#2013-07-11| 897.93
#2013-07-12| 901.04
#2013-07-15| 902.20
#2013-07-16| 901.06
#2013-07-17| 903.47
#2013-07-18| 911.91
#2013-07-19| 912.96
#2013-07-22| 920.91
#2013-07-23| 914.67
#2013-07-24| 913.84
#2013-07-25| 912.66
#2013-07-26| 911.19
#2013-07-29| 908.76
#2013-07-30| 908.09
#2013-07-31| 907.37
#2013-08-01| 921.82
#2013-08-02| 928.84
#2013-08-05| 925.77
#2013-08-06| 921.08
#2013-08-07| 916.85
#2013-08-08| 923.41
#2013-08-09| 922.54
#2013-08-12| 921.00
#2013-08-13| 921.20
#2013-08-14| 923.07
#2013-08-15| 910.74
#2013-08-16| 914.40
#2013-08-19| 907.01
#2013-08-20| 904.16
#2013-08-21| 896.36
#2013-08-22| 904.53
#2013-08-23| 908.43
#2013-08-26| 903.54
#2013-08-27| 884.42
#2013-08-28| 880.66
#2013-08-29| 880.90
#2013-08-30| 872.91
#2013-09-02| 879.48
#2013-09-03| 882.67
#2013-09-04| 887.35
#2013-09-05| 888.91
#2013-09-06| 888.92
#2013-09-09| 900.88
#2013-09-10| 912.83
#2013-09-11| 917.62
#2013-09-12| 913.32
#2013-09-13| 913.10
#2013-09-16| 925.83
#2013-09-17| 926.72
#2013-09-18| 930.34
#2013-09-19| 932.53
#2013-09-20| 928.52
#2013-09-23| 924.08
#2013-09-24| 924.37
#2013-09-25| 927.95
#2013-09-26| 927.10
#2013-09-27| 925.95
#2013-09-30| 916.91
#2013-10-01| 924.20
#2013-10-02| 925.80
#2013-10-03| 921.44
#2013-10-04| 925.57
#2013-10-07| 918.14
#2013-10-08| 910.21
#2013-10-09| 908.85
#2013-10-10| 930.35
#2013-10-11| 936.63
#2013-10-14| 940.38
#2013-10-15| 938.94
#2013-10-16| 951.18
#2013-10-17| 962.72
#2013-10-18| 969.92
#2013-10-21| 967.78
#2013-10-22| 975.09
#2013-10-23| 967.84
#2013-10-24| 971.07
#2013-10-25| 968.52
#2013-10-28| 966.80
#2013-10-29| 972.98
#2013-10-30| 971.53
#2013-10-31| 966.14
#2013-11-01| 959.18
#2013-11-04| 962.74
#2013-11-05| 956.00
#2013-11-06| 962.44
#2013-11-07| 954.34
#2013-11-08| 964.31
#2013-11-11| 969.15
#2013-11-12| 963.52
#2013-11-13| 963.80
#2013-11-14| 975.03
#2013-11-15| 979.30
#2013-11-18| 983.73
#2013-11-19| 980.74
#2013-11-20| 975.78
#2013-11-21| 982.53
#2013-11-22| 987.85
#2013-11-25| 986.61
#2013-11-26| 987.45
#2013-11-27| 989.99
#2013-11-28| 992.51
#2013-11-29| 991.66
#2013-12-02| 986.84
#2013-12-03| 976.45
#2013-12-04| 971.22
#2013-12-05| 966.82
#2013-12-06| 978.70
#2013-12-09| 978.82
#2013-12-10| 974.90
#2013-12-11| 965.03
#2013-12-12| 958.23
#2013-12-13| 958.69
#2013-12-16| 965.40
#2013-12-17| 959.44
#2013-12-18| 973.74
#2013-12-19| 981.68
#2013-12-20| 988.56
#2013-12-23| 996.08
#2013-12-24| 998.08
#2013-12-25| 998.12
#2013-12-26|1000.85
#2013-12-27|1005.88
#2013-12-30|1006.99
#2013-12-31|1009.50
#2014-01-01|1009.50
#2014-01-02| 996.63
#2014-01-03| 994.63
#2014-01-06| 991.23
#2014-01-07| 993.81
#2014-01-08| 995.89
#2014-01-09| 997.24
#2014-01-10|1000.00
#2014-01-13| 991.22
#2014-01-14| 994.58
#2014-01-15|1002.52
#2014-01-16| 998.35
#2014-01-17| 997.44
#2014-01-20| 994.29
#2014-01-21| 992.52
#2014-01-22| 990.96
#2014-01-23| 978.54
#2014-01-24| 955.48
#2014-01-27| 947.14
#2014-01-28| 957.69
#2014-01-29| 951.19
#2014-01-30| 955.21
#2014-01-31| 944.65
#2014-02-03| 925.15
#2014-02-04| 926.82
#2014-02-05| 929.96
#2014-02-06| 941.78
#2014-02-07| 954.13
#2014-02-10| 953.75
#2014-02-11| 966.48
#2014-02-12| 971.07
#2014-02-13| 976.35
#2014-02-14| 980.77
#2014-02-17| 982.79
#2014-02-18| 987.12
#2014-02-19| 981.30
#2014-02-20| 979.58
#2014-02-21| 981.82
#2014-02-24| 984.07
#2014-02-25| 984.81
#2014-02-26| 980.39
#2014-02-27| 980.78
#2014-02-28| 990.46
#2014-03-03| 976.43
#2014-03-04| 991.30
#2014-03-05| 994.75
#2014-03-06|1004.46
#2014-03-07|1003.57
#2014-03-10|1002.35
#2014-03-11|1002.15
#2014-03-12| 999.30
#2014-03-13| 989.46
#2014-03-14| 980.91
#2014-03-17| 989.23
#2014-03-18| 993.60
#2014-03-19| 987.60
#2014-03-20| 989.55
#2014-03-21| 988.47
#2014-03-24| 983.97
#2014-03-25| 990.23
#2014-03-26| 991.75
#2014-03-27| 987.79
#2014-03-28| 988.01
#2014-03-31| 997.08
#2014-04-01|1003.78
#2014-04-02|1005.70
#2014-04-03|1006.27
#2014-04-04|1003.84
#2014-04-07| 990.07
#2014-04-08| 988.94
#2014-04-09| 994.98
#2014-04-10| 985.50
#2014-04-11| 976.57
#2014-04-14| 976.07
#2014-04-15| 973.53
#2014-04-16| 986.39
#2014-04-17| 994.17
#2014-04-18| 994.17
#2014-04-21| 991.96
#2014-04-22| 999.68
#2014-04-23| 999.71
#2014-04-24|1002.55
#2014-04-25| 995.90
#2014-04-28| 996.02
#2014-04-29|1008.17
#2014-04-30|1009.46
#2014-05-01|1012.00
#2014-05-02|1010.16
#2014-05-05|1007.15
#2014-05-06|1001.48
#2014-05-07|1007.36
#2014-05-08|1010.30
#2014-05-09|1004.83
#2014-05-12|1011.51
#2014-05-13|1013.31
#2014-05-14|1008.53
#2014-05-15| 997.53
#2014-05-16| 995.03
#2014-05-19| 995.59
#2014-05-20| 993.40
#2014-05-21| 999.34
#2014-05-22|1001.83
#2014-05-23|1002.41
#2014-05-26|1005.57
#2014-05-27|1009.69
#2014-05-28|1009.34
#2014-05-29|1011.67
#2014-05-30|1012.66
#2014-06-02|1014.65
#2014-06-03|1013.84
#2014-06-04|1020.34
#2014-06-05|1024.79
#2014-06-06|1030.92
#2014-06-09|1030.42
#2014-06-10|1029.63
#2014-06-11|1027.01
#2014-06-12|1022.54
#2014-06-13|1020.12
#2014-06-16|1018.40
#2014-06-17|1021.74
#2014-06-18|1025.69
#2014-06-19|1031.18
#2014-06-20|1026.99
#2014-06-23|1024.66
#2014-06-24|1021.26
#2014-06-25|1020.02
#2014-06-26|1019.54
#2014-06-27|1021.84
#2014-06-30|1022.58
#2014-07-01|1030.70
#2014-07-02|1032.19
#2014-07-03|1040.38
#2014-07-04|1040.51
#2014-07-07|1035.68
#2014-07-08|1028.42
#2014-07-09|1029.73
#2014-07-10|1022.21
#2014-07-11|1024.77
#2014-07-14|1031.92
#2014-07-15|1029.35
#2014-07-16|1033.10
#2014-07-17|1023.42
#2014-07-18|1026.84
#2014-07-21|1023.77
#2014-07-22|1027.06
#2014-07-23|1029.41
#2014-07-24|1031.77
#2014-07-25|1024.95
#2014-07-28|1025.28
#2014-07-29|1019.66
#2014-07-30|1013.39
#2014-07-31|1000.73
#2014-08-01| 996.07
#2014-08-04|1001.27
#2014-08-05| 995.91
#2014-08-06| 995.25
#2014-08-07| 991.35
#2014-08-08| 994.41
#2014-08-11|1002.86
#2014-08-12|1006.27
#2014-08-13|1011.66
#2014-08-14|1019.01
#2014-08-15|1015.35
#2014-08-18|1021.47
#2014-08-19|1023.69
#2014-08-20|1022.91
#2014-08-21|1031.95
#2014-08-22|1027.14
#2014-08-25|1033.68
#2014-08-26|1036.71
#2014-08-27|1038.48
#2014-08-28|1032.49
#2014-08-29|1037.20
#2014-09-01|1036.58
#2014-09-02|1039.03
#2014-09-03|1042.71
#2014-09-04|1041.18
#2014-09-05|1039.41
#2014-09-08|1035.50
#2014-09-09|1027.98
#2014-09-10|1030.88
#2014-09-11|1031.78
#2014-09-12|1030.73
#2014-09-15|1031.31
#2014-09-16|1030.71
#2014-09-17|1034.34
#2014-09-18|1044.39
#2014-09-19|1045.15
#2014-09-22|1038.84
#2014-09-23|1032.49
#2014-09-24|1036.04
#2014-09-25|1025.05
#2014-09-26|1025.55
#2014-09-29|1020.10
#2014-09-30|1015.33
#2014-10-01|1004.14
#2014-10-02|1000.43
#2014-10-03|1006.70
#2014-10-06|1007.82
#2014-10-07| 997.86
#2014-10-08|1006.19
#2014-10-09| 995.17
#2014-10-10| 981.89
#2014-10-13| 980.50
#2014-10-14| 980.39
#2014-10-15| 964.42
#2014-10-16| 959.00
#2014-10-17| 975.93
#2014-10-20| 976.90
#2014-10-21| 991.45
#2014-10-22| 990.32
#2014-10-23| 994.48
#2014-10-24|1001.11
#2014-10-27|1003.44
#2014-10-28|1015.24
#2014-10-29|1016.82
#2014-10-30|1017.29
#2014-10-31|1028.36
#2014-11-03|1023.05
#2014-11-04|1028.62
#2014-11-05|1035.74
#2014-11-06|1028.88
#2014-11-07|1030.18
#2014-11-10|1038.71
#2014-11-11|1039.35
#2014-11-12|1039.30
#2014-11-13|1040.85
#2014-11-14|1039.94
#2014-11-17|1039.01
#2014-11-18|1044.56
#2014-11-19|1045.79
#2014-11-20|1045.83
#2014-11-21|1051.51
#2014-11-24|1055.42
#2014-11-25|1057.73
#2014-11-26|1062.23
#2014-11-27|1062.38
#2014-11-28|1062.23
#2014-12-01|1056.38
#2014-12-02|1061.17
#2014-12-03|1061.89
#2014-12-04|1062.78
#2014-12-05|1068.42
#2014-12-08|1069.06
#2014-12-09|1060.95
#2014-12-10|1051.57
#2014-12-11|1054.62
#2014-12-12|1034.70
#2014-12-15|1020.56
#2014-12-16|1024.66
#2014-12-17|1030.90
#2014-12-18|1051.69
#2014-12-19|1058.70
#2014-12-22|1061.54
#2014-12-23|1065.12
#2014-12-24|1064.68
#2014-12-25|1064.44
#2014-12-26|1064.35
#2014-12-29|1067.38
#2014-12-30|1061.90
#2014-12-31|1054.54
#2015-01-01|1054.54
#2015-01-02|1048.72
#2015-01-05|1027.34
#2015-01-06|1014.61
#2015-01-07|1019.55
#2015-01-08|1037.51
#2015-01-09|1029.11
#2015-01-12|1023.52
#2015-01-13|1027.35
#2015-01-14|1014.93
#2015-01-15|1017.96
#2015-01-16|1024.94
#2015-01-19|1030.51
#2015-01-20|1027.53
#2015-01-21|1028.94
#2015-01-22|1042.28
#2015-01-23|1039.44
#2015-01-26|1040.76
#2015-01-27|1039.24
#2015-01-28|1030.15
#2015-01-29|1031.21
#2015-01-30|1018.96
#2015-02-02|1030.96
#2015-02-03|1045.47
#2015-02-04|1047.75
#2015-02-05|1051.22
#2015-02-06|1052.11
#2015-02-09|1047.67
#2015-02-10|1052.49
#2015-02-11|1051.47
#2015-02-12|1057.69
#2015-02-13|1061.61
#2015-02-16|1061.54
#2015-02-17|1065.28
#2015-02-18|1063.92
#2015-02-19|1065.24
#2015-02-20|1066.25
#2015-02-23|1062.51
#2015-02-24|1070.02
#2015-02-25|1071.23
#2015-02-26|1069.47
#2015-02-27|1069.61
#2015-03-02|1071.48
#2015-03-03|1067.51
#2015-03-04|1061.60
#2015-03-05|1067.42
#2015-03-06|1065.37
#2015-03-09|1066.79
#2015-03-10|1045.64
#2015-03-11|1048.73
#2015-03-12|1063.79
#2015-03-13|1055.70
#2015-03-16|1069.16
#2015-03-17|1065.68
#2015-03-18|1073.02
#2015-03-19|1071.21
#2015-03-20|1087.93
#2015-03-23|1089.32
#2015-03-24|1088.09
#2015-03-25|1083.58
#2015-03-26|1073.05
#2015-03-27|1070.96
#2015-03-30|1079.11
#2015-03-31|1070.22
#2015-04-01|1070.90
#2015-04-02|1079.53
#2015-04-03|1082.07
#2015-04-06|1086.52
#2015-04-07|1081.94
#2015-04-08|1084.12
#2015-04-09|1085.58
#2015-04-10|1087.28
#2015-04-13|1085.76
#2015-04-14|1087.15
#2015-04-15|1087.25
#2015-04-16|1088.73
#2015-04-17|1076.79
#2015-04-20|1080.16
#2015-04-21|1074.92
#2015-04-22|1074.93
#2015-04-23|1075.90
#2015-04-24|1074.11
#2015-04-27|1074.51
#2015-04-28|1076.53
#2015-04-29|1076.10
#2015-04-30|1069.76
#2015-05-01|1073.44
#2015-05-04|1078.10
#2015-05-05|1071.04
#2015-05-06|1075.55
#2015-05-07|1079.02
#2015-05-08|1092.28
#2015-05-11|1087.27
#2015-05-12|1081.85
#2015-05-13|1083.86
#2015-05-14|1092.41
#2015-05-15|1092.88
#2015-05-18|1095.95
#2015-05-19|1097.91
#2015-05-20|1095.26
#2015-05-21|1097.77
#2015-05-22|1090.47
#2015-05-25|1089.50
#2015-05-26|1078.37
#2015-05-27|1082.24
#2015-05-28|1078.94
#2015-05-29|1068.70
#2015-06-01|1066.24
#2015-06-02|1072.02
#2015-06-03|1081.87
#2015-06-04|1075.89
#2015-06-05|1065.85
#2015-06-08|1059.87
#2015-06-09|1058.84
#2015-06-10|1077.77
#2015-06-11|1082.27
#2015-06-12|1078.50
#2015-06-15|1070.17
#2015-06-16|1074.20
#2015-06-17|1071.90
#2015-06-18|1086.08
#2015-06-19|1078.48
#2015-06-22|1095.52
#2015-06-23|1094.46
#2015-06-24|1087.54
#2015-06-25|1085.04
#2015-06-26|1085.34
#2015-06-29|1058.28
#2015-06-30|1057.72
#2015-07-01|1072.46
#2015-07-02|1072.93
#2015-07-03|1070.64
#2015-07-06|1057.94
#2015-07-07|1053.41
#2015-07-08|1044.58
#2015-07-09|1058.62
#2015-07-10|1078.47
#2015-07-13|1088.47
#2015-07-14|1092.14
#2015-07-15|1096.70
#2015-07-16|1104.32
#2015-07-17|1103.73
#2015-07-20|1103.36
#2015-07-21|1102.18
#2015-07-22|1098.27
#2015-07-23|1097.50
#2015-07-24|1089.46
#2015-07-27|1081.46
#2015-07-28|1089.13
#2015-07-29|1097.54
#2015-07-30|1096.44
#2015-07-31|1096.58
#2015-08-03|1095.39
#2015-08-04|1094.74
#2015-08-05|1096.36
#2015-08-06|1096.38
#2015-08-07|1094.97
#2015-08-10|1105.00
#2015-08-11|1099.06
#2015-08-12|1089.20
#2015-08-13|1091.19
#2015-08-14|1093.87
#2015-08-17|1091.72
#2015-08-18|1089.46
#2015-08-19|1077.56
#2015-08-20|1059.99
#2015-08-21|1031.26
#2015-08-24| 992.34
#2015-08-25| 996.77
#2015-08-26|1010.62
#2015-08-27|1028.14
#2015-08-28|1027.95
#2015-08-31|1021.79
#2015-09-01| 995.63
#2015-09-02|1000.42
#2015-09-03|1007.02
#2015-09-04| 987.83
#2015-09-07| 989.45
#2015-09-08|1007.28
#2015-09-09|1011.69
#2015-09-10|1007.81
#2015-09-11|1007.08
#2015-09-14|1003.82
#2015-09-15|1012.09
#2015-09-16|1020.50
#2015-09-17|1014.70
#2015-09-18| 996.13
#2015-09-21| 999.42
#2015-09-22| 981.80
#2015-09-23| 980.69
#2015-09-24| 976.50
#2015-09-25| 988.15
#2015-09-28| 972.65
#2015-09-29| 967.48
#2015-09-30| 984.47
#2015-10-01| 984.52
#2015-10-02| 992.44
#2015-10-05|1011.72
#2015-10-06|1012.68
#2015-10-07|1022.96
#2015-10-08|1030.24
#2015-10-09|1033.18
#2015-10-12|1035.75
#2015-10-13|1024.40
#2015-10-14|1016.55
#2015-10-15|1031.84
#2015-10-16|1041.32
#2015-10-19|1040.90
#2015-10-20|1045.63
#2015-10-21|1045.22
#2015-10-22|1055.87
#2015-10-23|1065.57
#2015-10-26|1064.16
#2015-10-27|1054.60
#2015-10-28|1071.01
#2015-10-29|1067.73
#2015-10-30|1063.07
#2015-11-02|1070.68
#2015-11-03|1068.35
#2015-11-04|1065.89
#2015-11-05|1064.21
#2015-11-06|1064.22
#2015-11-09|1059.23
#2015-11-10|1058.10
#2015-11-11|1063.70
#2015-11-12|1050.66
#2015-11-13|1042.79
#2015-11-16|1047.27
#2015-11-17|1052.84
#2015-11-18|1060.29
#2015-11-19|1070.00
#2015-11-20|1070.58
#2015-11-23|1067.20
#2015-11-24|1063.19
#2015-11-25|1067.42
#2015-11-26|1070.39
#2015-11-27|1067.95
#2015-11-30|1064.75
#2015-12-01|1077.06
#2015-12-02|1070.58
#2015-12-03|1058.58
#2015-12-04|1073.62
#2015-12-07|1069.97
#2015-12-08|1057.14
#2015-12-09|1051.85
#2015-12-10|1047.14
#2015-12-11|1030.19
#2015-12-14|1022.33
#2015-12-15|1035.77
#2015-12-16|1046.49
#2015-12-17|1040.45
#2015-12-18|1024.64
#2015-12-21|1029.03
#2015-12-22|1038.56
#2015-12-23|1048.06
#2015-12-24|1052.91
#2015-12-25|1053.66
#2015-12-28|1050.36
#2015-12-29|1059.81
#2015-12-30|1054.07
#2015-12-31|1044.88
#2016-01-01|1044.88
#2016-01-04|1018.97
#2016-01-05|1017.76
#2016-01-06|1005.84
#2016-01-07| 985.06
#2016-01-08| 977.57
#2016-01-11| 974.37
#2016-01-12| 976.82
#2016-01-13| 974.51
#2016-01-14| 971.99
#2016-01-15| 956.54
#2016-01-18| 949.46
#2016-01-19| 957.87
#2016-01-20| 930.20
#2016-01-21| 932.59
#2016-01-22| 953.40
#2016-01-25| 941.43
#2016-01-26| 946.80
#2016-01-27| 948.80
#2016-01-28| 949.64
#2016-01-29| 968.37
#2016-02-01| 965.38
#2016-02-02| 942.68
#2016-02-03| 937.12
#2016-02-04| 944.27
#2016-02-05| 932.49
#2016-02-08| 917.72
#2016-02-09| 911.92
#2016-02-10| 914.42
#2016-02-11| 889.82
#2016-02-12| 908.14
#2016-02-15| 920.08
#2016-02-16| 923.60
#2016-02-17| 940.71
#2016-02-18| 944.33
#2016-02-19| 938.06
#2016-02-22| 947.48
#2016-02-23| 936.34
#2016-02-24| 929.34
#2016-02-25| 942.75
#2016-02-26| 947.06
#2016-02-29| 944.57
#2016-03-01| 965.01
#2016-03-02| 974.61
#2016-03-03| 982.09
#2016-03-04| 985.17
#2016-03-07| 983.56
#2016-03-08| 977.26
#2016-03-09| 980.25
#2016-03-10| 977.90
#2016-03-11|1003.86
#2016-03-14|1002.35
#2016-03-15| 997.99
#2016-03-16| 998.47
#2016-03-17|1017.22
#2016-03-18|1017.30
#2016-03-21|1014.90
#2016-03-22|1011.28
#2016-03-23|1003.48
#2016-03-24| 989.78
#2016-03-25| 991.55
#2016-03-28| 998.44
#2016-03-29| 999.69
#2016-03-30|1014.16
#2016-03-31|1011.19
#2016-04-01|1003.99
#2016-04-04|1002.19
#2016-04-05| 985.14
#2016-04-06| 989.71
#2016-04-07| 978.22
#2016-04-08| 987.33
#2016-04-11| 991.47
#2016-04-12|1002.53
#2016-04-13|1022.68
#2016-04-14|1026.56
#2016-04-15|1023.88
#2016-04-18|1025.19
#2016-04-19|1038.58
#2016-04-20|1042.59
#2016-04-21|1035.91
#2016-04-22|1039.68
#2016-04-25|1037.92
#2016-04-26|1039.30
#2016-04-27|1036.50
#2016-04-28|1028.29
#2016-04-29|1024.34
#2016-05-02|1031.97
#2016-05-03|1019.79
#2016-05-04|1011.68
#2016-05-05|1007.65
#2016-05-06|1003.57
#2016-05-09|1002.01
#2016-05-10|1013.00
#2016-05-11|1006.28
#2016-05-12|1005.58
#2016-05-13| 995.62
#2016-05-16| 999.36
#2016-05-17| 997.25
#2016-05-18|1007.06
#2016-05-19| 998.48
#2016-05-20|1007.89
#2016-05-23|1003.83
#2016-05-24|1021.79
#2016-05-25|1030.61
#2016-05-26|1029.44
#2016-05-27|1033.48
#2016-05-30|1033.48
#2016-05-31|1029.11
#2016-06-01|1027.55
#2016-06-02|1025.01
#2016-06-03|1021.14
#2016-06-06|1023.62
#2016-06-07|1024.83
#2016-06-08|1026.92
#2016-06-09|1016.09
#2016-06-10| 999.08
#2016-06-13| 983.01
#2016-06-14| 971.86
#2016-06-15| 971.51
#2016-06-16| 968.94
#2016-06-17| 976.68
#2016-06-20| 998.92
#2016-06-21|1004.92
#2016-06-22|1009.64
#2016-06-23|1028.77
#2016-06-24| 952.47
#2016-06-27| 914.34
#2016-06-28| 934.31
#2016-06-29| 959.66
#2016-06-30| 975.97
#2016-07-01| 977.51
#2016-07-04| 974.31
#2016-07-05| 952.10
#2016-07-06| 941.38
#2016-07-07| 943.53
#2016-07-08| 954.90
#2016-07-11| 963.95
#2016-07-12| 978.69
#2016-07-13| 980.41
#2016-07-14| 988.69
#2016-07-15| 987.20
#2016-07-18| 990.00
#2016-07-19| 985.50
#2016-07-20| 989.75
#2016-07-21| 985.93
#2016-07-22| 986.59
#2016-07-25| 987.08
#2016-07-26| 988.12
#2016-07-27| 990.62
#2016-07-28| 989.21
#2016-07-29| 996.15
#2016-08-01| 994.35
#2016-08-02| 990.28
#2016-08-03| 991.44
#2016-08-04| 990.19
#2016-08-05|1001.40
#2016-08-08|1010.47
#2016-08-09|1016.43
#2016-08-10|1016.62
#2016-08-11|1019.75
#2016-08-12|1017.08
#2016-08-15|1019.41
#2016-08-16|1012.65
#2016-08-17|1013.41
#2016-08-18|1016.20
#2016-08-19|1009.77
#2016-08-22|1009.16
#2016-08-23|1013.51
#2016-08-24|1011.58
#2016-08-25|1011.02
#2016-08-26|1009.98
#2016-08-29|1011.64
#2016-08-30|1019.26
#2016-08-31|1022.19
#2016-09-01|1024.15
#2016-09-02|1033.40
#2016-09-05|1035.10
#2016-09-06|1036.96
#2016-09-07|1036.51
#2016-09-08|1036.81
#2016-09-09|1025.86
#2016-09-12|1025.30
#2016-09-13|1010.32
#2016-09-14|1008.66
#2016-09-15|1017.05
#2016-09-16|1006.54
#2016-09-19|1014.46
#2016-09-20|1013.48
#2016-09-21|1027.65
#2016-09-22|1039.75
#2016-09-23|1031.24
#2016-09-26|1017.76
#2016-09-27|1017.73
#2016-09-28|1021.08
#2016-09-29|1016.29
#2016-09-30|1018.87
#2016-10-03|1015.70
#2016-10-04|1016.32
#2016-10-05|1027.49
#2016-10-06|1027.88
#2016-10-07|1030.63
#2016-10-10|1035.14
#2016-10-11|1025.71
#2016-10-12|1029.49
#2016-10-13|1016.72
#2016-10-14|1025.38
#2016-10-17|1021.85
#2016-10-18|1028.79
#2016-10-19|1031.14
#2016-10-20|1025.58
#2016-10-21|1020.28
#2016-10-24|1025.02
#2016-10-25|1023.91
#2016-10-26|1027.18
#2016-10-27|1026.88
#2016-10-28|1023.59
#2016-10-31|1022.72
#2016-11-01|1019.53
#2016-11-02|1011.69
#2016-11-03|1015.01
#2016-11-04|1005.41
#2016-11-07|1022.50
#2016-11-08|1028.18
#2016-11-09|1042.50
#2016-11-10|1073.29
#2016-11-11|1077.25
#2016-11-14|1082.91
#2016-11-15|1081.25
#2016-11-16|1075.72
#2016-11-17|1081.58
#2016-11-18|1074.36
#2016-11-21|1080.00
#2016-11-22|1085.81
#2016-11-23|1083.50
#2016-11-24|1085.74
#2016-11-25|1087.87
#2016-11-28|1078.84
#2016-11-29|1082.15
#2016-11-30|1081.85
#2016-12-01|1091.19
#2016-12-02|1087.09
#2016-12-05|1094.50
#2016-12-06|1104.74
#2016-12-07|1123.03
#2016-12-08|1125.77
#2016-12-09|1123.59
#2016-12-12|1123.84
#2016-12-13|1128.70
#2016-12-14|1122.38
#2016-12-15|1117.37
#2016-12-16|1114.33
#2016-12-19|1114.80
#2016-12-20|1118.18
#2016-12-21|1119.01
#2016-12-22|1117.46
#2016-12-23|1116.96
#2016-12-26|1116.70
#2016-12-27|1116.20
#2016-12-28|1108.32
#2016-12-29|1108.49
#2016-12-30|1112.17
#2017-01-02|1113.03
#2017-01-03|1114.39
#2017-01-04|1125.62
#2017-01-05|1126.09
#2017-01-06|1126.65
#2017-01-09|1117.29
#2017-01-10|1117.51
#2017-01-11|1116.37
#2017-01-12|1116.16
#2017-01-13|1121.64
#2017-01-16|1115.18
#2017-01-17|1114.56
#2017-01-18|1118.05
#2017-01-19|1111.26
#2017-01-20|1116.26
#2017-01-23|1112.65
#2017-01-24|1120.05
#2017-01-25|1137.94
#2017-01-26|1141.27
#2017-01-27|1139.16
#2017-01-30|1130.23
#2017-01-31|1129.04
#2017-02-01|1128.17
#2017-02-02|1127.20
#2017-02-03|1136.12
#2017-02-06|1130.11
#2017-02-07|1127.81
#2017-02-08|1128.10
#2017-02-09|1134.34
#2017-02-10|1138.31
#2017-02-13|1145.66
#2017-02-14|1148.06
#2017-02-15|1150.35
#2017-02-16|1154.35
#2017-02-17|1152.36
#2017-02-20|1153.61
#2017-02-21|1154.81
#2017-02-22|1155.52
#2017-02-23|1159.20
#2017-02-24|1151.39
#2017-02-27|1150.62
#2017-02-28|1150.09
#2017-03-01|1168.12
#2017-03-02|1161.74
#2017-03-03|1165.57
#2017-03-06|1162.45
#2017-03-07|1160.06
#2017-03-08|1157.93
#2017-03-09|1161.16
#2017-03-10|1167.02
#2017-03-13|1168.90
#2017-03-14|1165.68
#2017-03-15|1169.63
#2017-03-16|1176.98
#2017-03-17|1173.57
#2017-03-20|1171.42
#2017-03-21|1161.91
#2017-03-22|1152.25
#2017-03-23|1157.15
#2017-03-24|1153.67
#2017-03-27|1151.29
#2017-03-28|1160.03
#2017-03-29|1151.14
#2017-03-30|1155.92
#2017-03-31|1149.21
#2017-04-03|1143.43
#2017-04-04|1144.82
#2017-04-05|1139.32
#2017-04-06|1141.05
#2017-04-07|1137.68
#2017-04-10|1140.12
#2017-04-11|1140.01
#2017-04-12|1135.48
#2017-04-13|1128.59
#2017-04-14|1128.40
#2017-04-17|1137.35
#2017-04-18|1129.45
#2017-04-19|1126.74
#2017-04-20|1137.12
#2017-04-21|1134.14
#2017-04-24|1157.58
#2017-04-25|1164.14
#2017-04-26|1166.33
#2017-04-27|1165.84
#2017-04-28|1159.90
#2017-05-01|1163.24
#2017-05-02|1165.99
#2017-05-03|1169.25
#2017-05-04|1174.89
#2017-05-05|1176.01
#2017-05-08|1172.04
#2017-05-09|1167.10
#2017-05-10|1168.65
#2017-05-11|1162.51
#2017-05-12|1159.41
#2017-05-15|1166.07
#2017-05-16|1167.41
#2017-05-17|1152.98
#2017-05-18|1151.75
#2017-05-19|1160.26
#2017-05-22|1166.71
#2017-05-23|1169.01
#2017-05-24|1168.48
#2017-05-25|1173.33
#2017-05-26|1170.66
#2017-05-29|1170.89
#2017-05-30|1168.40
#2017-05-31|1172.73
#2017-06-01|1181.57
#2017-06-02|1185.17
#2017-06-05|1181.07
#2017-06-06|1171.62
#2017-06-07|1173.70
#2017-06-08|1179.67
#2017-06-09|1191.88
#2017-06-12|1193.94
#2017-06-13|1199.60
#2017-06-14|1204.21
#2017-06-15|1194.54
#2017-06-16|1202.69
#2017-06-19|1207.18
#2017-06-20|1199.99
#2017-06-21|1190.40
#2017-06-22|1184.87
#2017-06-23|1184.00
#2017-06-26|1187.02
#2017-06-27|1187.33
#2017-06-28|1200.22
#2017-06-29|1201.90
#2017-06-30|1198.68
#2017-07-03|1209.35
#2017-07-04|1209.37
#2017-07-05|1208.89
#2017-07-06|1209.90
#2017-07-07|1215.33
#2017-07-10|1216.74
#2017-07-11|1212.34
#2017-07-12|1219.36
#2017-07-13|1225.32
#2017-07-14|1226.35
#2017-07-17|1227.75
#2017-07-18|1226.76
#2017-07-19|1231.12
#2017-07-20|1234.85
#2017-07-21|1233.99
#2017-07-24|1233.87
#2017-07-25|1244.62
#2017-07-26|1240.69
#2017-07-27|1243.94
#2017-07-28|1247.70
#2017-07-31|1255.20
#2017-08-01|1266.07
#2017-08-02|1271.21
#2017-08-03|1269.91
#2017-08-04|1267.65
#2017-08-07|1265.78
#2017-08-08|1263.03
#2017-08-09|1258.03
#2017-08-10|1243.67
#2017-08-11|1235.48
#2017-08-14|1244.24
#2017-08-15|1243.01
#2017-08-16|1247.77
#2017-08-17|1236.82
#2017-08-18|1232.98
#2017-08-21|1232.08
#2017-08-22|1237.17
#2017-08-23|1232.81
#2017-08-24|1232.45
#2017-08-25|1239.65
#2017-08-28|1233.90
#2017-08-29|1227.06
#2017-08-30|1226.12
#2017-08-31|1229.95
#2017-09-01|1233.08
#2017-09-04|1230.47
#2017-09-05|1211.88
#2017-09-06|1211.06
#2017-09-07|1198.60
#2017-09-08|1212.14
#2017-09-11|1230.13
#2017-09-12|1238.37
#2017-09-13|1234.98
#2017-09-14|1229.50
#2017-09-15|1233.78
#2017-09-18|1238.58
#2017-09-19|1243.73
#2017-09-20|1248.62
#2017-09-21|1245.46
#2017-09-22|1248.17
#2017-09-25|1243.76
#2017-09-26|1235.40
#2017-09-27|1243.45
#2017-09-28|1246.04
#2017-09-29|1251.82
#2017-10-02|1256.65
#2017-10-03|1256.89
#2017-10-04|1257.68
#2017-10-05|1259.91
#2017-10-06|1264.37
#2017-10-09|1264.42
#2017-10-10|1270.09
#2017-10-11|1271.20
#2017-10-12|1270.73
#2017-10-13|1275.94
#2017-10-16|1277.99
#2017-10-17|1272.54
#2017-10-18|1276.12
#2017-10-19|1284.22
#2017-10-20|1287.29
#2017-10-23|1285.13
#2017-10-24|1286.21
#2017-10-25|1284.24
#2017-10-26|1289.17
#2017-10-27|1283.04
#2017-10-30|1282.18
#2017-10-31|1279.57
#2017-11-01|1285.27
#2017-11-02|1292.44
#2017-11-03|1283.29
#2017-11-06|1282.69
#2017-11-07|1281.04
#2017-11-08|1278.72
#2017-11-09|1281.66
#2017-11-10|1279.85
#2017-11-13|1279.66
#2017-11-14|1279.22
#2017-11-15|1276.57
#2017-11-16|1276.85
#2017-11-17|1278.45
#2017-11-20|1275.96
#2017-11-21|1284.02
#2017-11-22|1282.23
#2017-11-23|1282.25
#2017-11-24|1286.68
#2017-11-27|1286.42
#2017-11-28|1294.42
#2017-11-29|1307.75
#2017-11-30|1310.71
#2017-12-01|1306.11
#2017-12-04|1314.57
#2017-12-05|1305.98
#2017-12-06|1301.65
#2017-12-07|1299.30
#2017-12-08|1303.05
#2017-12-11|1306.40
#2017-12-12|1310.17
#2017-12-13|1305.97
#2017-12-14|1300.66
#2017-12-15|1305.62
#2017-12-18|1316.81
#2017-12-19|1312.49
#2017-12-20|1311.44
#2017-12-21|1313.08
#2017-12-22|1310.29
#2017-12-25|1310.18
#2017-12-26|1311.31
#2017-12-27|1314.56
#2017-12-28|1319.14
#2017-12-29|1320.35
#2018-01-01|1320.35
#2018-01-02|1315.44
#2018-01-03|1318.71
#2018-01-04|1329.27
#2018-01-05|1334.92
#2018-01-08|1333.88
#2018-01-09|1338.72
#2018-01-10|1350.43
#2018-01-11|1356.25
#2018-01-12|1367.27
#2018-01-15|1374.36
#2018-01-16|1372.32
#2018-01-17|1383.35
#2018-01-18|1381.30
#2018-01-19|1386.47
#2018-01-22|1394.08
#2018-01-23|1397.80
#2018-01-24|1404.74
#2018-01-25|1406.93
#2018-01-26|1408.48
#2018-01-29|1399.36
#2018-01-30|1387.11
#2018-01-31|1386.22
#2018-02-01|1391.51
#2018-02-02|1369.86
#2018-02-05|1329.46
#2018-02-06|1309.97
#2018-02-07|1318.06
#2018-02-08|1285.61
#2018-02-09|1286.41
#2018-02-12|1298.42
#2018-02-13|1300.38
#2018-02-14|1318.53
#2018-02-15|1333.24
#2018-02-16|1336.14
#2018-02-19|1335.63
#2018-02-20|1332.43
#2018-02-21|1329.85
#2018-02-22|1323.74
#2018-02-23|1332.27
#2018-02-26|1345.74
#2018-02-27|1342.59
#2018-02-28|1327.92
#2018-03-01|1309.58
#2018-03-02|1301.18
#2018-03-05|1310.09
#2018-03-06|1321.02
#2018-03-07|1318.35
#2018-03-08|1323.49
#2018-03-09|1344.37
#2018-03-12|1344.61
#2018-03-13|1336.70
#2018-03-14|1329.71
#2018-03-15|1334.90
#2018-03-16|1333.49
#2018-03-19|1324.67
#2018-03-20|1334.33
#2018-03-21|1332.48
#2018-03-22|1307.43
#2018-03-23|1281.01
#2018-03-26|1300.90
#2018-03-27|1295.65
#2018-03-28|1297.02
#2018-03-29|1300.46
#2018-03-30|1300.70
#2018-04-02|1287.92
#2018-04-03|1294.66
#2018-04-04|1298.11
#2018-04-05|1304.18
#2018-04-06|1290.25
#2018-04-09|1294.64
#2018-04-10|1308.06
#2018-04-11|1305.21
#2018-04-12|1313.35
#2018-04-13|1312.10
#2018-04-16|1316.36
#2018-04-17|1319.64
#2018-04-18|1325.19
#2018-04-19|1328.62
#2018-04-20|1324.94
#2018-04-23|1327.48
#2018-04-24|1322.08
#2018-04-25|1318.01
#2018-04-26|1317.68
#2018-04-27|1320.85
#2018-04-30|1314.23
#2018-05-01|1312.72
#2018-05-02|1298.35
#2018-05-03|1285.95
#2018-05-04|1296.35
#2018-05-07|1301.04
#2018-05-08|1299.84
#2018-05-09|1305.92
#2018-05-10|1308.88
#2018-05-11|1312.25
#2018-05-14|1311.02
#2018-05-15|1306.43
#2018-05-16|1304.06
#2018-05-17|1307.40
#2018-05-18|1306.08
#2018-05-21|1309.73
#2018-05-22|1312.21
#2018-05-23|1293.44
#2018-05-24|1287.79
#2018-05-25|1283.42
#2018-05-28|1281.98
#2018-05-29|1251.11
#2018-05-30|1262.47
#2018-05-31|1256.21
#2018-06-01|1264.70
#2018-06-04|1271.09
#2018-06-05|1264.36
#2018-06-06|1273.22
#2018-06-07|1279.20
#2018-06-08|1277.61
#2018-06-11|1281.49
#2018-06-12|1277.30
#2018-06-13|1275.07
#2018-06-14|1268.13
#2018-06-15|1259.07
#2018-06-18|1253.80
#2018-06-19|1247.60
#2018-06-20|1243.77
#2018-06-21|1234.30
#2018-06-22|1242.57
#2018-06-25|1229.71
#2018-06-26|1225.84
#2018-06-27|1213.90
#2018-06-28|1215.82
#2018-06-29|1222.36
#2018-07-02|1217.56
#2018-07-03|1221.75
#2018-07-04|1222.16
#2018-07-05|1227.92
#2018-07-06|1231.93
#2018-07-09|1247.73
#2018-07-10|1245.42
#2018-07-11|1234.83
#2018-07-12|1235.53
#2018-07-13|1237.59
#2018-07-16|1243.38
#2018-07-17|1244.28
#2018-07-18|1260.95
#2018-07-19|1248.90
#2018-07-20|1249.30
#2018-07-23|1255.80
#2018-07-24|1263.37
#2018-07-25|1258.84
#2018-07-26|1266.05
#2018-07-27|1270.64
#2018-07-30|1279.10
#2018-07-31|1279.03
#2018-08-01|1277.69
#2018-08-02|1268.57
#2018-08-03|1272.23
#2018-08-06|1278.57
#2018-08-07|1284.62
#2018-08-08|1286.79
#2018-08-09|1287.57
#2018-08-10|1269.54
#2018-08-13|1263.24
#2018-08-14|1263.86
#2018-08-15|1255.45
#2018-08-16|1268.65
#2018-08-17|1271.50
#2018-08-20|1275.72
#2018-08-21|1283.61
#2018-08-22|1282.34
#2018-08-23|1276.50
#2018-08-24|1280.11
#2018-08-27|1293.14
#2018-08-28|1294.43
#2018-08-29|1296.10
#2018-08-30|1288.35
#2018-08-31|1282.41
#2018-09-03|1283.58
#2018-09-04|1281.06
#2018-09-05|1307.57
#2018-09-06|1279.41
#2018-09-07|1276.14
#2018-09-10|1275.47
#2018-09-11|1272.70
#2018-09-12|1272.02
#2018-09-13|1278.56
#2018-09-14|1289.93
#2018-09-17|1289.78
#2018-09-18|1298.97
#2018-09-19|1314.12
#2018-09-20|1326.07
#2018-09-21|1334.61
#2018-09-24|1325.71
#2018-09-25|1327.08
#2018-09-26|1321.91
#2018-09-27|1319.06
#2018-09-28|1309.24
#2018-10-01|1307.83
#2018-10-02|1302.11
#2018-10-03|1302.30
#2018-10-04|1310.37
#2018-10-05|1307.31
#2018-10-08|1308.57
#2018-10-09|1310.57
#2018-10-10|1283.94
#2018-10-11|1240.47
#2018-10-12|1240.81
#2018-10-15|1235.29
#2018-10-16|1249.09
#2018-10-17|1253.78
#2018-10-18|1245.79
#2018-10-19|1248.98
#2018-10-22|1240.09
#2018-10-23|1223.32
#2018-10-24|1200.36
#2018-10-25|1202.71
#2018-10-26|1191.54
#2018-10-29|1197.84
#2018-10-30|1209.96
#2018-10-31|1222.45
#2018-11-01|1230.42
#2018-11-02|1238.32
#2018-11-05|1253.06
#2018-11-06|1261.17
#2018-11-07|1274.71
#2018-11-08|1280.19
#2018-11-09|1274.09
#2018-11-12|1256.29
#2018-11-13|1263.49
#2018-11-14|1249.23
#2018-11-15|1249.41
#2018-11-16|1254.57
#2018-11-19|1255.92
#2018-11-20|1228.74
#2018-11-21|1230.80
#2018-11-22|1228.57
#2018-11-23|1222.29
#2018-11-26|1238.79
#2018-11-27|1238.30
#2018-11-28|1251.56
#2018-11-29|1253.15
#2018-11-30|1251.52
#2018-12-03|1263.39
#2018-12-04|1232.06
#2018-12-05|1220.68
#2018-12-06|1196.92
#2018-12-07|1187.51
#2018-12-10|1172.09
#2018-12-11|1165.48
#2018-12-12|1177.15
#2018-12-13|1175.58
#2018-12-14|1164.72
#2018-12-17|1155.43
#2018-12-18|1153.16
#2018-12-19|1155.48
#2018-12-20|1144.74
#2018-12-21|1135.41
#2018-12-24|1121.12
#2018-12-25|1118.38
#2018-12-26|1143.33
#2018-12-27|1150.08
#2018-12-28|1162.03
#2018-12-31|1171.82
#2019-01-01|1171.82
#2019-01-02|1161.61
#2019-01-03|1139.86
#2019-01-04|1164.99
#2019-01-07|1169.61
#2019-01-08|1172.87
#2019-01-09|1184.02
#2019-01-10|1191.41
#2019-01-11|1192.11
#2019-01-14|1193.59
#2019-01-15|1200.10
#2019-01-16|1209.22
#2019-01-17|1211.20
#2019-01-18|1231.88
#2019-01-21|1231.11
#2019-01-22|1218.91
#2019-01-23|1219.22
#2019-01-24|1221.83
#2019-01-25|1228.77
#2019-01-28|1223.95
#2019-01-29|1222.09
#2019-01-30|1230.86
#2019-01-31|1237.83
#2019-02-01|1244.76
#2019-02-04|1247.07
#2019-02-05|1249.76
#2019-02-06|1247.09
#2019-02-07|1235.51
#2019-02-08|1229.32
#2019-02-11|1234.18
#2019-02-12|1246.61
#2019-02-13|1251.44
#2019-02-14|1238.05
#2019-02-15|1252.83
#2019-02-18|1256.94
#2019-02-19|1262.14
#2019-02-20|1271.96
#2019-02-21|1269.71
#2019-02-22|1267.23
#2019-02-25|1275.03
#2019-02-26|1273.90
#2019-02-27|1275.58
#2019-02-28|1277.81
#2019-03-01|1284.67
#2019-03-04|1279.70
#2019-03-05|1275.53
#2019-03-06|1270.88
#2019-03-07|1256.81
#2019-03-08|1247.81
#2019-03-11|1260.34
#2019-03-12|1266.11
#2019-03-13|1272.18
#2019-03-14|1275.87
#2019-03-15|1286.59
#2019-03-18|1294.49
#2019-03-19|1289.92
#2019-03-20|1274.18
#2019-03-21|1276.45
#2019-03-22|1259.97
#2019-03-25|1254.66
#2019-03-26|1260.86
#2019-03-27|1260.19
#2019-03-28|1258.88
#2019-03-29|1264.32
#2019-04-01|1282.91
#2019-04-02|1282.05
#2019-04-03|1291.85
#2019-04-04|1290.12
#2019-04-05|1292.55
#2019-04-08|1290.86
#2019-04-09|1286.19
#2019-04-10|1288.23
#2019-04-11|1296.57
#2019-04-12|1307.60
#2019-04-15|1310.35
#2019-04-16|1325.76
#2019-04-17|1323.23
#2019-04-18|1320.84
#2019-04-19|1319.96
#2019-04-22|1315.93
#2019-04-23|1320.07
#2019-04-24|1314.75
#2019-04-25|1316.27
#2019-04-26|1323.72
#2019-04-29|1330.89
#2019-04-30|1336.29
#2019-05-01|1334.64
#2019-05-02|1330.69
#2019-05-03|1337.62
#2019-05-06|1322.74
#2019-05-07|1309.94
#2019-05-08|1306.96
#2019-05-09|1296.15
#2019-05-10|1303.81
#2019-05-13|1283.77
#2019-05-14|1287.68
#2019-05-15|1292.99
#2019-05-16|1305.17
#2019-05-17|1299.06
#2019-05-20|1297.04
#2019-05-21|1302.88
#2019-05-22|1299.63
#2019-05-23|1285.92
#2019-05-24|1295.34
#2019-05-27|1296.19
#2019-05-28|1288.91
#2019-05-29|1280.90
#2019-05-30|1283.26
#2019-05-31|1270.20
#2019-06-03|1278.45
#2019-06-04|1296.78
#2019-06-05|1307.18
#2019-06-06|1311.15
#2019-06-07|1320.38
#2019-06-10|1323.02
#2019-06-11|1325.04
#2019-06-12|1317.30
#2019-06-13|1318.00
#2019-06-14|1316.63
#2019-06-17|1312.94
#2019-06-18|1322.66
#2019-06-19|1332.94
#2019-06-20|1344.95
#2019-06-21|1339.84
#2019-06-24|1343.75
#2019-06-25|1342.75
#2019-06-26|1336.40
#2019-06-27|1345.52
#2019-06-28|1354.24
#2019-07-01|1363.95
#2019-07-02|1370.38
#2019-07-03|1379.92
#2019-07-04|1381.45
#2019-07-05|1377.81
#2019-07-08|1373.75
#2019-07-09|1372.50
#2019-07-10|1367.59
#2019-07-11|1366.73
#2019-07-12|1372.79
#2019-07-15|1374.14
#2019-07-16|1371.57
#2019-07-17|1357.59
#2019-07-18|1358.94
#2019-07-19|1356.70
#2019-07-22|1350.67
#2019-07-23|1353.04
#2019-07-24|1357.68
#2019-07-25|1351.20
#2019-07-26|1353.88
#2019-07-29|1347.54
#2019-07-30|1338.84
#2019-07-31|1333.64
#2019-08-01|1315.71
#2019-08-02|1303.79
#2019-08-05|1275.24
#2019-08-06|1282.25
#2019-08-07|1280.49
#2019-08-08|1297.43
#2019-08-09|1291.16
#2019-08-12|1281.17
#2019-08-13|1285.88
#2019-08-14|1259.32
#2019-08-15|1263.34
#2019-08-16|1275.20
#2019-08-19|1284.95
#2019-08-20|1273.83
#2019-08-21|1278.28
#2019-08-22|1280.23
#2019-08-23|1263.27
#2019-08-26|1269.31
#2019-08-27|1263.67
#2019-08-28|1262.32
#2019-08-29|1273.44
#2019-08-30|1274.37
#2019-09-02|1273.13
#2019-09-03|1267.51
#2019-09-04|1284.61
#2019-09-05|1299.16
#2019-09-06|1305.90
#2019-09-09|1315.83
#2019-09-10|1322.31
#2019-09-11|1332.35
#2019-09-12|1336.38
#2019-09-13|1346.69
#2019-09-16|1333.87
#2019-09-17|1335.14
#2019-09-18|1338.06
#2019-09-19|1337.78
#2019-09-20|1333.42
#2019-09-23|1332.05
#2019-09-24|1329.31
#2019-09-25|1327.80
#2019-09-26|1328.71
#2019-09-27|1329.35
#2019-09-30|1329.84
#2019-10-01|1316.27
#2019-10-02|1293.92
#2019-10-03|1296.64
#2019-10-04|1310.46
#2019-10-07|1307.83
#2019-10-08|1289.65
#2019-10-09|1294.95
#2019-10-10|1300.38
#2019-10-11|1322.28
#2019-10-14|1318.33
#2019-10-15|1330.31
#2019-10-16|1328.79
#2019-10-17|1331.90
#2019-10-18|1335.74
#2019-10-21|1347.68
#2019-10-22|1338.80
#2019-10-23|1341.25
#2019-10-24|1342.12
#2019-10-25|1337.96
#2019-10-28|1341.27
#2019-10-29|1346.78
#2019-10-30|1345.43
#2019-10-31|1345.51
#2019-11-01|1354.94
#2019-11-04|1362.95
#2019-11-05|1368.47
#2019-11-06|1377.39
#2019-11-07|1384.00
#2019-11-08|1379.63
#2019-11-11|1376.28
#2019-11-12|1379.18
#2019-11-13|1368.99
#2019-11-14|1366.19
#2019-11-15|1372.17
#2019-11-18|1372.19
#2019-11-19|1373.37
#2019-11-20|1364.31
#2019-11-21|1357.26
#2019-11-22|1362.52
#2019-11-25|1369.66
#2019-11-26|1372.33
#2019-11-27|1378.78
#2019-11-28|1380.78
#2019-11-29|1374.84
#2019-12-02|1367.08
#2019-12-03|1353.20
#2019-12-04|1360.03
#2019-12-05|1363.17
#2019-12-06|1375.79
#2019-12-09|1377.17
#2019-12-10|1374.90
#2019-12-11|1375.22
#2019-12-12|1392.58
#2019-12-13|1401.73
#2019-12-16|1409.66
#2019-12-17|1413.13
#2019-12-18|1405.59
#2019-12-19|1401.68
#2019-12-20|1407.03
#2019-12-23|1400.00
#2019-12-24|1399.96
#2019-12-25|1399.84
#2019-12-26|1402.36
#2019-12-27|1406.12
#2019-12-30|1405.91
#2019-12-31|1409.25
#2020-01-01|1409.25
#2020-01-02|1421.60
#2020-01-03|1413.63
#2020-01-06|1410.58
#2020-01-07|1408.83
#2020-01-08|1407.71
#2020-01-09|1418.38
#2020-01-10|1412.84
#2020-01-13|1416.28
#2020-01-14|1413.47
#2020-01-15|1410.62
#2020-01-16|1418.58
#2020-01-17|1425.57
#2020-01-20|1425.61
#2020-01-21|1415.29
#2020-01-22|1419.67
#2020-01-23|1412.99
#2020-01-24|1409.57
#2020-01-27|1385.65
#2020-01-28|1396.56
#2020-01-29|1397.85
#2020-01-30|1403.17
#2020-01-31|1386.91
#2020-02-03|1390.41
#2020-02-04|1400.10
#2020-02-05|1425.25
#2020-02-06|1433.56
#2020-02-07|1428.67
#2020-02-10|1428.85
#2020-02-11|1437.04
#2020-02-12|1437.31
#2020-02-13|1434.93
#2020-02-14|1436.53
#2020-02-17|1437.76
#2020-02-18|1431.79
#2020-02-19|1433.33
#2020-02-20|1423.01
#2020-02-21|1421.00
#2020-02-24|1377.00
#2020-02-25|1349.47
#2020-02-26|1339.81
#2020-02-27|1293.06
#2020-02-28|1255.93
#2020-03-02|1294.74
#2020-03-03|1273.79
#2020-03-04|1303.03
#2020-03-05|1270.44
#2020-03-06|1244.03
#2020-03-09|1145.10
#2020-03-10|1172.52
#2020-03-11|1131.94
#2020-03-12|1000.56
#2020-03-13|1055.31
#2020-03-16| 948.29
#2020-03-17| 972.65
#2020-03-18| 893.18
#2020-03-19| 900.43
#2020-03-20| 898.58
#2020-03-23| 861.59
#2020-03-24| 958.71
#2020-03-25| 998.02
#2020-03-26|1035.37
#2020-03-27|1018.06
#2020-03-30|1031.57
#2020-03-31|1027.65
#2020-04-01| 982.90
#2020-04-02| 993.37
#2020-04-03| 972.06
#2020-04-06|1018.28
#2020-04-07|1039.57
#2020-04-08|1058.87
#2020-04-09|1088.14
#2020-04-10|1089.41
#2020-04-13|1070.99
#2020-04-14|1086.65
#2020-04-15|1045.01
#2020-04-16|1031.70
#2020-04-17|1064.86
#2020-04-20|1051.31
#2020-04-21|1018.14
#2020-04-22|1023.05
#2020-04-23|1019.82
#2020-04-24|1022.15
#2020-04-27|1046.66
#2020-04-28|1062.58
#2020-04-29|1089.82
#2020-04-30|1066.41
#2020-05-01|1040.03
#2020-05-04|1016.41
#2020-05-05|1017.98
#2020-05-06|1003.88
#2020-05-07|1013.11
#2020-05-08|1029.66
#2020-05-11|1020.60
#2020-05-12|1006.36
#2020-05-13| 977.18
#2020-05-14| 973.34
#2020-05-15| 975.52
#2020-05-18|1010.19
#2020-05-19|1007.99
#2020-05-20|1019.84
#2020-05-21|1020.56
#2020-05-22|1010.33
#2020-05-25|1015.05
#2020-05-26|1050.44
#2020-05-27|1075.62
#2020-05-28|1077.62
#2020-05-29|1064.59
#2020-06-01|1072.94
#2020-06-02|1097.80
#2020-06-03|1141.74
#2020-06-04|1154.29
#2020-06-05|1196.89
#2020-06-08|1211.92
#2020-06-09|1190.89
#2020-06-10|1166.83
#2020-06-11|1097.62
#2020-06-12|1104.86
#2020-06-15|1107.24
#2020-06-16|1127.21
#2020-06-17|1119.62
#2020-06-18|1118.90
#2020-06-19|1109.06
#2020-06-22|1109.19
#2020-06-23|1121.94
#2020-06-24|1093.00
#2020-06-25|1101.55
#2020-06-26|1082.51
#2020-06-29|1089.06
#2020-06-30|1101.07
#2020-07-01|1094.38
#2020-07-02|1104.93
#2020-07-03|1104.00
#2020-07-06|1127.17
#2020-07-07|1111.48
#2020-07-08|1112.31
#2020-07-09|1094.17
#2020-07-10|1114.15
#2020-07-13|1120.65
#2020-07-14|1139.84
#2020-07-15|1152.57
#2020-07-16|1158.30
#2020-07-17|1152.60
#2020-07-20|1151.08
#2020-07-21|1163.35
#2020-07-22|1166.69
#2020-07-23|1165.68
#2020-07-24|1159.94
#2020-07-27|1157.48
#2020-07-28|1158.40
#2020-07-29|1168.49
#2020-07-30|1146.45
#2020-07-31|1144.23
#2020-08-03|1155.07
#2020-08-04|1160.20
#2020-08-05|1176.73
#2020-08-06|1173.08
#2020-08-07|1187.34
#2020-08-10|1200.25
#2020-08-11|1213.46
#2020-08-12|1219.19
#2020-08-13|1212.85
#2020-08-14|1210.06
#2020-08-17|1196.53
#2020-08-18|1197.94
#2020-08-19|1198.17
#2020-08-20|1185.26
#2020-08-21|1184.13
#2020-08-24|1208.80
#2020-08-25|1210.77
#2020-08-26|1212.71
#2020-08-27|1217.10
#2020-08-28|1229.59
#2020-08-31|1219.17
#2020-09-01|1219.62
#2020-09-02|1228.13
#2020-09-03|1214.99
#2020-09-04|1207.77
#2020-09-07|1217.66
#2020-09-08|1203.00
#2020-09-09|1216.86
#2020-09-10|1207.81
#2020-09-11|1209.97
#2020-09-14|1219.60
#2020-09-15|1213.60
#2020-09-16|1217.23
#2020-09-17|1206.07
#2020-09-18|1204.92
#2020-09-21|1169.78
#2020-09-22|1162.77
#2020-09-23|1147.35
#2020-09-24|1140.09
#2020-09-25|1142.32
#2020-09-28|1168.00
#2020-09-29|1155.82
#2020-09-30|1159.31
#2020-10-01|1157.64
#2020-10-02|1162.37
#2020-10-05|1184.50
#2020-10-06|1182.51
#2020-10-07|1187.96
#2020-10-08|1198.33
#2020-10-09|1199.65
#2020-10-12|1210.60
#2020-10-13|1188.55
#2020-10-14|1184.02
#2020-10-15|1172.82
#2020-10-16|1175.62
#2020-10-19|1169.53
#2020-10-20|1172.72
#2020-10-21|1179.04
#2020-10-22|1184.49
#2020-10-23|1192.98
#2020-10-26|1171.22
#2020-10-27|1151.02
#2020-10-28|1124.05
#2020-10-29|1121.99
#2020-10-30|1119.32
#2020-11-02|1139.76
#2020-11-03|1168.20
#2020-11-04|1170.06
#2020-11-05|1188.29
#2020-11-06|1192.37
#2020-11-09|1260.27
#2020-11-10|1300.40
#2020-11-11|1293.34
#2020-11-12|1274.47
#2020-11-13|1289.64
#2020-11-16|1322.37
#2020-11-17|1331.27
#2020-11-18|1328.93
#2020-11-19|1319.58
#2020-11-20|1315.42
#2020-11-23|1320.58
#2020-11-24|1346.18
#2020-11-25|1340.36
#2020-11-26|1338.00
#2020-11-27|1331.77
#2020-11-30|1308.67
#2020-12-01|1331.37
#2020-12-02|1335.99
#2020-12-03|1339.26
#2020-12-04|1347.92
#2020-12-07|1332.92
#2020-12-08|1331.74
#2020-12-09|1335.78
#2020-12-10|1336.33
#2020-12-11|1324.08
#2020-12-14|1318.79
#2020-12-15|1331.94
#2020-12-16|1341.78
#2020-12-17|1348.99
#2020-12-18|1335.20
#2020-12-21|1321.64
#2020-12-22|1315.94
#2020-12-23|1332.62
#2020-12-24|1338.95
#2020-12-25|1339.33
#2020-12-28|1349.42
#2020-12-29|1351.38
#2020-12-30|1356.69
#2020-12-31|1361.74
#2021-01-01|1361.74
#2021-01-04|1349.03
#2021-01-05|1347.60
#2021-01-06|1381.39
#2021-01-07|1387.77
#2021-01-08|1390.99
#2021-01-11|1380.46
#2021-01-12|1392.32
#2021-01-13|1393.10
#2021-01-14|1394.64
#2021-01-15|1390.10
#2021-01-18|1387.57
#2021-01-19|1398.67
#2021-01-20|1396.85
#2021-01-21|1390.40
#2021-01-22|1371.61
#2021-01-25|1365.41
#2021-01-26|1361.99
#2021-01-27|1335.21
#2021-01-28|1339.45
#2021-01-29|1314.68
#2021-02-01|1325.54
#2021-02-02|1344.01
#2021-02-03|1349.82
#2021-02-04|1367.06
#2021-02-05|1375.52
#2021-02-08|1387.60
#2021-02-09|1397.28
#2021-02-10|1402.53
#2021-02-11|1405.38
#2021-02-12|1406.96
#2021-02-15|1414.87
#2021-02-16|1419.85
#2021-02-17|1420.82
#2021-02-18|1407.18
#2021-02-19|1413.49
#2021-02-22|1427.86
#2021-02-23|1438.51
#2021-02-24|1447.15
#2021-02-25|1439.02
#2021-02-26|1410.88
#2021-03-01|1442.59
#2021-03-02|1446.11
#2021-03-03|1457.91
#2021-03-04|1440.70
#2021-03-05|1453.35
#2021-03-08|1475.37
#2021-03-09|1480.38
#2021-03-10|1492.73
#2021-03-11|1492.24
#2021-03-12|1493.10
#2021-03-15|1489.21
#2021-03-16|1478.64
#2021-03-17|1477.05
#2021-03-18|1489.10
#2021-03-19|1474.44
#2021-03-22|1463.98
#2021-03-23|1454.09
#2021-03-24|1452.99
#2021-03-25|1465.34
#2021-03-26|1481.50
#2021-03-29|1484.25
#2021-03-30|1488.78
#2021-03-31|1472.67
#2021-04-01|1485.61
#2021-04-02|1485.04
#2021-04-05|1497.40
#2021-04-06|1501.00
#2021-04-07|1505.36
#2021-04-08|1505.94
#2021-04-09|1508.84
#2021-04-12|1515.58
#2021-04-13|1516.55
#2021-04-14|1519.40
#2021-04-15|1522.89
#2021-04-16|1533.38
#2021-04-19|1531.37
#2021-04-20|1512.64
#2021-04-21|1521.86
#2021-04-22|1514.88
#2021-04-23|1526.85
#2021-04-26|1529.23
#2021-04-27|1534.81
#2021-04-28|1538.20
#2021-04-29|1551.89
#2021-04-30|1540.26
#2021-05-03|1553.72
#2021-05-04|1550.13
#2021-05-05|1562.14
#2021-05-06|1582.81
#2021-05-07|1596.02
#2021-05-10|1602.59
#2021-05-11|1568.79
#2021-05-12|1554.24
#2021-05-13|1566.58
#2021-05-14|1593.68
#2021-05-17|1589.37
#2021-05-18|1588.86
#2021-05-19|1576.04
#2021-05-20|1576.27
#2021-05-21|1577.93
#2021-05-24|1581.66
#2021-05-25|1570.84
#2021-05-26|1570.01
#2021-05-27|1581.64
#2021-05-28|1588.43
#2021-05-31|1582.58
#2021-06-01|1591.50
#2021-06-02|1588.69
#2021-06-03|1588.31
#2021-06-04|1592.08
#2021-06-07|1580.99
#2021-06-08|1579.11
#2021-06-09|1566.33
#2021-06-10|1556.29
#2021-06-11|1561.29
#2021-06-14|1553.43
#2021-06-15|1558.28
#2021-06-16|1557.55
#2021-06-17|1529.00
#2021-06-18|1495.26
#2021-06-21|1509.34
#2021-06-22|1510.42
#2021-06-23|1507.98
#2021-06-24|1516.15
#2021-06-25|1531.85
#2021-06-28|1515.61
#2021-06-29|1512.70
#2021-06-30|1509.50
#2021-07-01|1520.70
#2021-07-02|1518.09
#2021-07-05|1523.39
#2021-07-06|1508.19
#2021-07-07|1512.37
#2021-07-08|1484.50
#2021-07-09|1513.17
#2021-07-12|1518.63
#2021-07-13|1512.13
#2021-07-14|1508.29
#2021-07-15|1511.23
#2021-07-16|1504.08
#2021-07-19|1464.08
#2021-07-20|1482.37
#2021-07-21|1504.19
#2021-07-22|1502.18
#2021-07-23|1503.95
#2021-07-26|1511.78
#2021-07-27|1511.85
#2021-07-28|1502.90
#2021-07-29|1522.76
#2021-07-30|1515.04
#2021-08-02|1516.00
#2021-08-03|1523.98
#2021-08-04|1517.08
#2021-08-05|1529.20
#2021-08-06|1547.24
#2021-08-09|1555.38
#2021-08-10|1565.18
#2021-08-11|1581.28
#2021-08-12|1583.18
#2021-08-13|1585.98
#2021-08-16|1587.22
#2021-08-17|1582.72
#2021-08-18|1578.98
#2021-08-19|1566.98
#2021-08-20|1569.65
#2021-08-23|1577.90
#2021-08-24|1584.53
#2021-08-25|1588.01
#2021-08-26|1576.13
#2021-08-27|1588.14
#2021-08-30|1577.79
#2021-08-31|1576.37
#2021-09-01|1579.51
#2021-09-02|1581.30
#2021-09-03|1576.21
#2021-09-06|1580.99
#2021-09-07|1568.56
#2021-09-08|1568.51
#2021-09-09|1564.34
#2021-09-10|1560.74
#2021-09-13|1571.39
#2021-09-14|1561.41
#2021-09-15|1561.25
#2021-09-16|1555.75
#2021-09-17|1543.44
#2021-09-20|1505.19
#2021-09-21|1513.21
#2021-09-22|1530.55
#2021-09-23|1540.82
#2021-09-24|1540.55
#2021-09-27|1553.81
#2021-09-28|1532.46
#2021-09-29|1536.95
#2021-09-30|1528.80
#2021-10-01|1535.31
#2021-10-04|1531.25
#2021-10-05|1552.08
#2021-10-06|1549.81
#2021-10-07|1564.48
#2021-10-08|1571.36
#2021-10-11|1569.23
#2021-10-12|1562.54
#2021-10-13|1556.07
#2021-10-14|1572.48
#2021-10-15|1580.13
#2021-10-18|1569.57
#2021-10-19|1585.91
#2021-10-20|1600.47
#2021-10-21|1599.06
#2021-10-22|1606.08
#2021-10-25|1606.22
#2021-10-26|1610.17
#2021-10-27|1599.11
#2021-10-28|1610.72
#2021-10-29|1596.04
#2021-11-01|1600.58
#2021-11-02|1599.00
#2021-11-03|1603.37
#2021-11-04|1586.30
#2021-11-05|1592.99
#2021-11-08|1599.29
#2021-11-09|1589.54
#2021-11-10|1585.13
#2021-11-11|1583.92
#2021-11-12|1586.47
#2021-11-15|1588.18
#2021-11-16|1586.30
#2021-11-17|1577.63
#2021-11-18|1569.37
#2021-11-19|1555.69
#2021-11-22|1565.32
#2021-11-23|1573.39
#2021-11-24|1572.29
#2021-11-25|1573.10
#2021-11-26|1525.93
#2021-11-29|1520.14
#2021-11-30|1494.99
#2021-12-01|1504.55
#2021-12-02|1524.31
#2021-12-03|1517.77
#2021-12-06|1536.50
#2021-12-07|1552.69
#2021-12-08|1556.39
#2021-12-09|1548.52
#2021-12-10|1547.84
#2021-12-13|1537.77
#2021-12-14|1542.35
#2021-12-15|1548.07
#2021-12-16|1565.02
#2021-12-17|1545.65
#2021-12-20|1516.48
#2021-12-21|1535.67
#2021-12-22|1545.93
#2021-12-23|1559.18
#2021-12-24|1560.11
#2021-12-27|1570.98
#2021-12-28|1577.26
#2021-12-29|1582.44
#2021-12-30|1576.77
#2021-12-31|1578.55
#2022-01-03|1573.92
#2022-01-04|1603.52
#2022-01-05|1601.22
#2022-01-06|1612.69
#2022-01-07|1632.93
#2022-01-10|1629.70
#2022-01-11|1640.66
#2022-01-12|1652.52
#2022-01-13|1663.29
#2022-01-14|1658.37
#2022-01-17|1656.64
#2022-01-18|1642.90
#2022-01-19|1628.46
#2022-01-20|1633.04
#2022-01-21|1612.01
#2022-01-24|1601.79
#2022-01-25|1597.67
#2022-01-26|1608.39
#2022-01-27|1595.58
#2022-01-28|1601.84
#2022-01-31|1611.74
#2022-02-01|1622.46
#2022-02-02|1639.20
#2022-02-03|1636.25
#2022-02-04|1641.01
#2022-02-07|1652.49
#2022-02-08|1668.93
#2022-02-09|1679.43
#2022-02-10|1669.76
#2022-02-11|1659.58
#2022-02-14|1631.76
#2022-02-15|1644.31
#2022-02-16|1654.09
#2022-02-17|1635.75
#2022-02-18|1627.01
#2022-02-21|1621.17
#2022-02-22|1605.84
#2022-02-23|1594.42
#2022-02-24|1548.34
#2022-02-25|1589.85
#2022-02-28|1575.19
#2022-03-01|1530.23
#2022-03-02|1543.19
#2022-03-03|1544.76
#2022-03-04|1511.44
#2022-03-07|1465.71
#2022-03-08|1460.39
#2022-03-09|1511.04
#2022-03-10|1511.81
#2022-03-11|1521.92
#2022-03-14|1542.11
#2022-03-15|1546.99
#2022-03-16|1577.46
#2022-03-17|1600.41
#2022-03-18|1602.65
#2022-03-21|1613.78
#2022-03-22|1636.16
#2022-03-23|1627.06
#2022-03-24|1632.62
#2022-03-25|1639.91
#2022-03-28|1641.80
#2022-03-29|1661.52
#2022-03-30|1664.23
#2022-03-31|1649.98
#2022-04-01|1655.40
#2022-04-04|1639.71
#2022-04-05|1634.66
#2022-04-06|1632.52
#2022-04-07|1624.30
#2022-04-08|1637.09
#2022-04-11|1637.92
#2022-04-12|1629.51
#2022-04-13|1625.32
#2022-04-14|1626.95
#2022-04-15|1627.28
#2022-04-18|1627.01
#2022-04-19|1616.54
#2022-04-20|1642.89
#2022-04-21|1635.39
#2022-04-22|1592.03
#2022-04-25|1567.81
#2022-04-26|1543.61
#2022-04-27|1542.49
#2022-04-28|1558.54
#2022-04-29|1532.60
#2022-05-02|1520.83
#2022-05-03|1534.05
#2022-05-04|1551.77
#2022-05-05|1520.37
#2022-05-06|1508.83
#2022-05-09|1479.03
#2022-05-10|1479.80
#2022-05-11|1480.66
#2022-05-12|1466.66
#2022-05-13|1485.03
#2022-05-16|1487.38
#2022-05-17|1520.99
#2022-05-18|1501.05
#2022-05-19|1481.88
#2022-05-20|1480.05
#2022-05-23|1507.23
#2022-05-24|1506.62
#2022-05-25|1508.99
#2022-05-26|1527.97
#2022-05-27|1554.51
#2022-05-30|1559.72
#2022-05-31|1545.94
#2022-06-01|1530.95
#2022-06-02|1541.13
#2022-06-03|1527.93
#2022-06-06|1546.43
#2022-06-07|1547.31
#2022-06-08|1530.38
#2022-06-09|1506.92
#2022-06-10|1462.77
#2022-06-13|1431.74
#2022-06-14|1428.78
#2022-06-15|1443.85
#2022-06-16|1415.16
#2022-06-17|1413.73
#2022-06-20|1424.69
#2022-06-21|1440.96
#2022-06-22|1431.59
#2022-06-23|1421.98
#2022-06-24|1462.57
#2022-06-27|1469.41
#2022-06-28|1472.23
#2022-06-29|1462.53
#2022-06-30|1462.02
#2022-07-01|1471.32
#2022-07-04|1476.27
#2022-07-05|1441.62
#2022-07-06|1441.78
#2022-07-07|1459.00
#2022-07-08|1460.68
#2022-07-11|1449.92
#2022-07-12|1445.39
#2022-07-13|1433.55
#2022-07-14|1388.91
#2022-07-15|1405.23
#2022-07-18|1407.28
#2022-07-19|1431.47
#2022-07-20|1427.99
#2022-07-21|1422.18
#2022-07-22|1422.64
#2022-07-25|1433.03
#2022-07-26|1431.22
#2022-07-27|1437.27
#2022-07-28|1437.77
#2022-07-29|1455.93
#2022-08-01|1447.62
#2022-08-02|1432.72
#2022-08-03|1444.21
#2022-08-04|1447.61
#2022-08-05|1449.60
#2022-08-08|1459.29
#2022-08-09|1469.71
#2022-08-10|1496.97
#2022-08-11|1507.81
#2022-08-12|1521.62
#2022-08-15|1514.40
#2022-08-16|1516.89
#2022-08-17|1513.95
#2022-08-18|1516.41
#2022-08-19|1499.21
#2022-08-22|1473.19
#2022-08-23|1468.51
#2022-08-24|1467.89
#2022-08-25|1485.76
#2022-08-26|1466.79
#2022-08-29|1452.68
#2022-08-30|1444.20
#2022-08-31|1440.05
#2022-09-01|1428.32
#2022-09-02|1440.30
#2022-09-05|1432.04
#2022-09-06|1430.97
#2022-09-07|1443.21
#2022-09-08|1457.24
#2022-09-09|1477.01
#2022-09-12|1498.62
#2022-09-13|1466.57
#2022-09-14|1457.30
#2022-09-15|1456.77
#2022-09-16|1447.25
#2022-09-19|1456.34
#2022-09-20|1439.15
#2022-09-21|1421.31
#2022-09-22|1403.14
#2022-09-23|1377.37
#2022-09-26|1347.64
#2022-09-27|1345.53
#2022-09-28|1346.06
#2022-09-29|1345.21
#2022-09-30|1342.66
#2022-10-03|1367.17
#2022-10-04|1418.11
#2022-10-05|1412.54
#2022-10-06|1399.18
#2022-10-07|1377.28
#2022-10-10|1375.55
#2022-10-11|1365.23
#2022-10-12|1356.24
#2022-10-13|1383.08
#2022-10-14|1375.51
#2022-10-17|1398.12
#2022-10-18|1412.38
#2022-10-19|1413.89
#2022-10-20|1395.79
#2022-10-21|1405.95
#2022-10-24|1420.73
#2022-10-25|1421.73
#2022-10-26|1429.40
#2022-10-27|1442.20
#2022-10-28|1464.62
#2022-10-31|1464.12
#2022-11-01|1474.97
#2022-11-02|1466.37
#2022-11-03|1453.94
#2022-11-04|1479.28
#2022-11-07|1496.26
#2022-11-08|1507.72
#2022-11-09|1491.75
#2022-11-10|1535.90
#2022-11-11|1545.29
#2022-11-14|1539.42
#2022-11-15|1544.39
#2022-11-16|1548.71
#2022-11-17|1547.65
#2022-11-18|1563.50
#2022-11-21|1555.87
#2022-11-22|1570.18
#2022-11-23|1580.03
#2022-11-24|1587.40
#2022-11-25|1594.05
#2022-11-28|1573.43
#2022-11-29|1585.34
#2022-11-30|1597.90
#2022-12-01|1612.34
#2022-12-02|1609.85
#2022-12-05|1603.12
#2022-12-06|1605.60
#2022-12-07|1594.80
#2022-12-08|1602.39
#2022-12-09|1604.70
#2022-12-12|1603.42
#2022-12-13|1619.76
#2022-12-14|1610.92
#2022-12-15|1585.80
#2022-12-16|1573.02
#2022-12-19|1569.36
#2022-12-20|1592.99
#2022-12-21|1614.58
#2022-12-22|1603.47
#2022-12-23|1616.79
#2022-12-26|1615.19
#2022-12-27|1621.47
#2022-12-28|1610.79
#2022-12-29|1620.28
#2022-12-30|1612.31
#2023-01-02|1614.23
#2023-01-03|1618.25
#2023-01-04|1647.48
#2023-01-05|1625.41
#2023-01-06|1655.58
#2023-01-09|1651.71
#2023-01-10|1652.10
#2023-01-11|1652.07
#2023-01-12|1669.98
#2023-01-13|1679.80
#2023-01-16|1679.21
#2023-01-17|1667.55
#2023-01-18|1659.71
#2023-01-19|1644.87
#2023-01-20|1662.96
#2023-01-23|1667.13
#2023-01-24|1683.13
#2023-01-25|1693.84
#2023-01-26|1703.13
#2023-01-27|1694.25
#2023-01-30|1692.07
#2023-01-31|1696.01
#2023-02-01|1691.20
#2023-02-02|1675.01
#2023-02-03|1661.68
#2023-02-06|1658.16
#2023-02-07|1671.55
#2023-02-08|1674.74
#2023-02-09|1672.85
#2023-02-10|1668.70
#2023-02-13|1680.71
#2023-02-14|1667.52
#2023-02-15|1670.11
#2023-02-16|1669.71
#2023-02-17|1668.47
#2023-02-20|1672.93
#2023-02-21|1655.96
#2023-02-22|1649.42
#2023-02-23|1644.01
#2023-02-24|1639.27
#2023-02-27|1650.64
#2023-02-28|1659.62
#2023-03-01|1663.63
#2023-03-02|1653.77
#2023-03-03|1659.48
#2023-03-06|1666.67
#2023-03-07|1647.15
#2023-03-08|1636.72
#2023-03-09|1621.13
#2023-03-10|1594.90
#2023-03-13|1555.35
#2023-03-14|1554.88
#2023-03-15|1499.76
#2023-03-16|1521.99
#2023-03-17|1488.39
#2023-03-20|1511.69
#2023-03-21|1544.28
#2023-03-22|1531.32
#2023-03-23|1525.86
#2023-03-24|1520.43
#2023-03-27|1530.31
#2023-03-28|1539.67
#2023-03-29|1561.39
#2023-03-30|1569.66
#2023-03-31|1575.36
#2023-04-03|1585.36
#2023-04-04|1585.73
#2023-04-05|1589.78
#2023-04-06|1601.36
#2023-04-07|1602.34
#2023-04-10|1598.75
#2023-04-11|1613.64
#2023-04-12|1619.94
#2023-04-13|1620.94
#2023-04-14|1609.22
#2023-04-17|1608.64
#2023-04-18|1624.56
#2023-04-19|1634.66
#2023-04-20|1638.78
#2023-04-21|1627.64
#2023-04-24|1630.24
#2023-04-25|1620.00
#2023-04-26|1616.00
#2023-04-27|1631.57
#2023-04-28|1646.85
#2023-05-01|1647.26
#2023-05-02|1623.78
#2023-05-03|1620.54
#2023-05-04|1603.43
#2023-05-05|1621.31
#2023-05-08|1631.08
#2023-05-09|1627.00
#2023-05-10|1618.32
#2023-05-11|1612.37
#2023-05-12|1603.59
#2023-05-15|1614.58
#2023-05-16|1599.92
#2023-05-17|1601.20
#2023-05-18|1606.55
#2023-05-19|1613.73
#2023-05-22|1613.36
#2023-05-23|1601.45
#2023-05-24|1571.83
#2023-05-25|1563.35
#2023-05-26|1565.01
#2023-05-29|1569.31
#2023-05-30|1570.15
#2023-05-31|1542.96
#2023-06-01|1560.54
#2023-06-02|1593.75
#2023-06-05|1590.23
#2023-06-06|1597.52
#2023-06-07|1599.11
#2023-06-08|1599.68
#2023-06-09|1599.56
#2023-06-12|1598.17
#2023-06-13|1609.04
#2023-06-14|1607.73
#2023-06-15|1618.33
#2023-06-16|1622.43
#2023-06-19|1621.68
#2023-06-20|1605.64
#2023-06-21|1608.18
#2023-06-22|1607.54
#2023-06-23|1595.65
#2023-06-26|1597.19
#2023-06-27|1611.22
#2023-06-28|1603.89
#2023-06-29|1614.40
#2023-06-30|1628.94
#2023-07-03|1632.46
#2023-07-04|1633.83
#2023-07-05|1619.17
#2023-07-06|1601.72
#2023-07-07|1608.66
#2023-07-10|1608.10
#2023-07-11|1623.10
#2023-07-12|1635.86
#2023-07-13|1635.05
#2023-07-14|1626.22
#2023-07-17|1638.91
#2023-07-18|1643.37
#2023-07-19|1640.48
#2023-07-20|1660.42
#2023-07-21|1664.39
#2023-07-24|1664.86
#2023-07-25|1663.88
#2023-07-26|1674.95
#2023-07-27|1675.63
#2023-07-28|1671.32
#2023-07-31|1663.99
#2023-08-01|1656.63
#2023-08-02|1639.54
#2023-08-03|1640.00
#2023-08-04|1645.17
#2023-08-07|1655.63
#2023-08-08|1636.72
#2023-08-09|1639.00
#2023-08-10|1654.90
#2023-08-11|1649.19
#2023-08-14|1641.86
#2023-08-15|1626.99
#2023-08-16|1631.50
#2023-08-17|1622.40
#2023-08-18|1614.71
#2023-08-21|1606.55
#2023-08-22|1601.53
#2023-08-23|1615.62
#2023-08-24|1618.26
#2023-08-25|1612.40
#2023-08-28|1620.36
#2023-08-29|1636.80
#2023-08-30|1646.11
#2023-08-31|1640.68
#2023-09-01|1648.30
#2023-09-04|1647.10
#2023-09-05|1627.08
#2023-09-06|1628.83
#2023-09-07|1633.98
#2023-09-08|1633.60
#2023-09-11|1648.22
#2023-09-12|1656.95
#2023-09-13|1662.59
#2023-09-14|1679.70
#2023-09-15|1678.91
#2023-09-18|1681.20
#2023-09-19|1693.86
#2023-09-20|1695.43
#2023-09-21|1676.52
#2023-09-22|1676.88
#2023-09-25|1664.30
#2023-09-26|1654.91
#2023-09-27|1641.18
#2023-09-28|1644.63
#2023-09-29|1630.73
#2023-10-02|1609.69
#2023-10-03|1595.34
#2023-10-04|1605.36
#2023-10-05|1620.30
#2023-10-06|1636.83
#2023-10-09|1640.23
#2023-10-10|1649.65
#2023-10-11|1663.04
#2023-10-12|1655.91
#2023-10-13|1655.88
#2023-10-16|1670.90
#2023-10-17|1682.05
#2023-10-18|1672.36
#2023-10-19|1650.53
#2023-10-20|1623.29
#2023-10-23|1616.11
#2023-10-24|1628.36
#2023-10-25|1636.84
#2023-10-26|1632.32
#2023-10-27|1616.05
#2023-10-30|1636.70
#2023-10-31|1644.57
#2023-11-01|1663.15
#2023-11-02|1674.31
#2023-11-03|1687.58
#2023-11-06|1688.96
#2023-11-07|1673.42
#2023-11-08|1669.63
#2023-11-09|1677.72
#2023-11-10|1681.75
#2023-11-13|1691.97
#2023-11-14|1708.82
#2023-11-15|1703.50
#2023-11-16|1709.60
#2023-11-17|1719.23
#2023-11-20|1728.69
#2023-11-21|1734.02
#2023-11-22|1735.36
#2023-11-23|1740.81
#2023-11-24|1750.33
#2023-11-27|1748.54
#2023-11-28|1738.50
#2023-11-29|1730.40
#2023-11-30|1747.00
#2023-12-01|1744.15
#2023-12-04|1744.86
#2023-12-05|1739.53
#2023-12-06|1737.75
#2023-12-07|1740.22
#2023-12-08|1743.52
#2023-12-11|1755.52
#2023-12-12|1766.11
#2023-12-13|1765.58
#2023-12-14|1740.76
#2023-12-15|1729.16
#2023-12-18|1729.99
#2023-12-19|1741.56
#2023-12-20|1727.41
#2023-12-21|1728.31
#2023-12-22|1736.41
#2023-12-25|1736.45
#2023-12-26|1738.03
#2023-12-27|1745.38
#2023-12-28|1753.03
#2023-12-29|1755.91
#2024-01-01|1755.91
#2024-01-02|1753.25
#2024-01-03|1746.66
#2024-01-04|1755.33
#2024-01-05|1762.08
#2024-01-08|1766.28
#2024-01-09|1755.04
#2024-01-10|1756.81
#2024-01-11|1756.99
#2024-01-12|1768.69
#2024-01-15|1772.20
#2024-01-16|1762.09
#2024-01-17|1752.74
#2024-01-18|1759.51
#2024-01-19|1780.84
#2024-01-22|1794.59
#2024-01-23|1791.26
#2024-01-24|1811.09
#2024-01-25|1805.30
#2024-01-26|1810.30
#2024-01-29|1806.14
#2024-01-30|1811.84
#2024-01-31|1814.49
#2024-02-01|1793.67
#2024-02-02|1793.82
#2024-02-05|1792.03
#2024-02-06|1801.01
#2024-02-07|1811.18
#2024-02-08|1801.83
#2024-02-09|1804.46
#2024-02-12|1812.32
#2024-02-13|1813.32
#2024-02-14|1821.82
#2024-02-15|1853.46
#2024-02-16|1855.25
#2024-02-19|1857.33
#2024-02-20|1860.00
#2024-02-21|1857.18
#2024-02-22|1878.23
#2024-02-23|1882.13
#2024-02-26|1878.73
#2024-02-27|1879.54
#2024-02-28|1883.88
#2024-02-29|1886.34
#2024-03-01|1879.93
#2024-03-04|1882.66
#2024-03-05|1888.53
#2024-03-06|1904.10
#2024-03-07|1914.23
#2024-03-08|1924.46
#2024-03-11|1928.07
#2024-03-12|1939.64
#2024-03-13|1947.64
#2024-03-14|1937.99
#2024-03-15|1941.98
#2024-03-18|1940.55
#2024-03-19|1944.47
#2024-03-20|1945.89
#2024-03-21|1951.62
#2024-03-22|1941.16
#2024-03-25|1943.56
#2024-03-26|1945.81
#2024-03-27|1957.81
#2024-03-28|1959.70
#2024-03-29|1959.72
#2024-04-01|1945.54
#2024-04-02|1940.57
#2024-04-03|1939.03
#2024-04-04|1930.26
#2024-04-05|1931.65
#2024-04-08|1934.02
#2024-04-09|1910.43
#2024-04-10|1893.96
#2024-04-11|1863.71
#2024-04-12|1852.02
#2024-04-15|1847.27
#2024-04-16|1826.61
#2024-04-17|1821.17
#2024-04-18|1841.29
#2024-04-19|1857.50
#2024-04-22|1872.14
#2024-04-23|1887.82
#2024-04-24|1879.10
#2024-04-25|1865.75
#2024-04-26|1854.85
#2024-04-29|1871.29
#2024-04-30|1864.23
#2024-05-01|1872.72
#2024-05-02|1879.24
#2024-05-03|1888.23
#2024-05-06|1916.45
#2024-05-07|1924.67
#2024-05-08|1925.35
#2024-05-09|1937.83
#2024-05-10|1952.57
#2024-05-13|1942.43
#2024-05-14|1938.66
#2024-05-15|1939.00
#2024-05-16|1962.31
#2024-05-17|1976.92
#2024-05-20|1963.21
#2024-05-21|1964.79
#2024-05-22|1959.02
#2024-05-23|1939.41
#2024-05-24|1946.88
#2024-05-27|1956.98
#2024-05-28|1943.87
#2024-05-29|1925.50
#2024-05-30|1939.52
#2024-05-31|1962.28
#2024-06-03|1963.01
#2024-06-04|1949.30
#2024-06-05|1942.76
#2024-06-06|1949.49
#2024-06-07|1946.96
#2024-06-10|1941.20
#2024-06-11|1921.49
#2024-06-12|1930.81
#2024-06-13|1909.54
#2024-06-14|1890.29
#2024-06-17|1903.93
#2024-06-18|1920.05
#2024-06-19|1925.88
#2024-06-20|1937.55
#2024-06-21|1931.66
#2024-06-24|1947.97
#2024-06-25|1940.62
#2024-06-26|1924.21
#2024-06-27|1932.90
#2024-06-28|1931.61
#2024-07-01|1938.39
#2024-07-02|1939.54
#2024-07-03|1940.92
#2024-07-04|1947.49
#2024-07-05|1937.51
#2024-07-08|1944.93
#2024-07-09|1942.14
#2024-07-10|1966.54
#2024-07-11|1987.60
#2024-07-12|1992.41
#2024-07-15|1998.15
#2024-07-16|1991.84
#2024-07-17|2012.94
#2024-07-18|2011.11
#2024-07-19|1975.35
#2024-07-22|1983.96
#2024-07-23|1988.36
#2024-07-24|1975.94
#2024-07-25|1963.40
#2024-07-26|1993.11
#2024-07-29|1997.90
#2024-07-30|2021.05
#2024-07-31|2030.37
#2024-08-01|2004.27
#2024-08-02|1969.20
#2024-08-05|1902.75
#2024-08-06|1918.58
#2024-08-07|1932.91
#2024-08-08|1945.89
#2024-08-09|1960.61
#2024-08-12|1956.85
#2024-08-13|1976.54
#2024-08-14|2010.83
#2024-08-15|2019.78
#2024-08-16|2038.96
#2024-08-19|2053.13
#2024-08-20|2057.84
#2024-08-21|2059.26
#2024-08-22|2070.28
#2024-08-23|2090.20
#2024-08-26|2091.13
#2024-08-27|2100.78
#2024-08-28|2112.57
#2024-08-29|2118.47
#2024-08-30|2127.02
#2024-09-02|2130.06
#2024-09-03|2135.09
#2024-09-04|2135.86
#2024-09-05|2120.99
#2024-09-06|2107.37
#2024-09-09|2116.10
#2024-09-10|2107.78
#2024-09-11|2092.31
#2024-09-12|2112.73
#2024-09-13|2129.35
#2024-09-16|2145.66
#2024-09-17|2138.42
#2024-09-18|2134.71
#2024-09-19|2146.85
#2024-09-20|2147.41
#2024-09-23|2158.53
#2024-09-24|2161.84
#2024-09-25|2155.35
#2024-09-26|2167.55
#2024-09-27|2178.71
#2024-09-30|2173.27
#2024-10-01|2171.57
#2024-10-02|2164.64
#2024-10-03|2154.02
#2024-10-04|2178.24
#2024-10-07|2141.20
#2024-10-08|2138.37
#2024-10-09|2149.60
#2024-10-10|2158.32
#2024-10-11|2176.66
#2024-10-14|2183.00
#2024-10-15|2182.69
#2024-10-16|2187.89
#2024-10-17|2197.74
#2024-10-18|2198.78
#2024-10-21|2176.43
#2024-10-22|2156.91
#2024-10-23|2146.43
#2024-10-24|2148.43
#2024-10-25|2129.41
#2024-10-28|2141.59
#2024-10-29|2133.35
#2024-10-30|2132.33
#2024-10-31|2104.99
#2024-11-01|2103.20
#2024-11-04|2102.06
#2024-11-05|2120.59
#2024-11-06|2155.72
#2024-11-07|2164.31
#2024-11-08|2169.31
#2024-11-11|2170.34
#2024-11-12|2159.70
#2024-11-13|2157.49
#2024-11-14|2150.11
#2024-11-15|2159.17
#2024-11-18|2170.28
#2024-11-19|2162.67
#2024-11-20|2155.39
#2024-11-21|2183.37
#2024-11-22|2189.47
#2024-11-25|2204.57
#2024-11-26|2207.23
#2024-11-27|2214.93
#2024-11-28|2218.77
#2024-11-29|2225.88
#2024-12-02|2220.25
#2024-12-03|2216.79
#2024-12-04|2212.20
#2024-12-05|2223.79
#2024-12-06|2206.86
#2024-12-09|2175.49
#2024-12-10|2145.49
#2024-12-11|2143.89
#2024-12-12|2136.54
#2024-12-13|2146.03
#2024-12-16|2135.37
#2024-12-17|2115.92
#2024-12-18|2082.26
#2024-12-19|2075.98
#2024-12-20|2086.60
#2024-12-23|2095.19
#2024-12-24|2105.60
#2024-12-25|2105.39
#2024-12-26|2109.17
#2024-12-27|2108.26
#2024-12-30|2095.73
#2024-12-31|2098.35
#2025-01-01|2098.35
#2025-01-02|2088.17
#2025-01-03|2094.53
#2025-01-06|2090.83
#2025-01-07|2098.36
#2025-01-08|2090.61
#2025-01-09|2082.00
#2025-01-10|2038.17
#2025-01-13|2037.74
#2025-01-14|2067.58
#2025-01-15|2095.58
#2025-01-16|2118.93
#2025-01-17|2116.96
#2025-01-20|2123.62
#2025-01-21|2124.95
#2025-01-22|2121.84
#2025-01-23|2119.31
#2025-01-24|2128.94
#2025-01-27|2164.25
#2025-01-28|2150.47
#2025-01-29|2153.01
#2025-01-30|2165.64
#2025-01-31|2150.38
#2025-02-03|2137.40
#2025-02-04|2150.80
#2025-02-05|2164.49
#2025-02-06|2176.49
#2025-02-07|2174.39
#2025-02-10|2167.07
#2025-02-11|2168.04
#2025-02-12|2169.17
#2025-02-13|2192.08
#2025-02-14|2184.62
#2025-02-17|2190.33
#2025-02-18|2202.15
#2025-02-19|2191.15
#2025-02-20|2190.62
#2025-02-21|2184.83
#2025-02-24|2209.49
#2025-02-25|2231.51
#2025-02-26|2239.85
#2025-02-27|2258.75
#2025-02-28|2272.40
#2025-03-03|2299.84
#2025-03-04|2272.23
#2025-03-05|2301.21
#2025-03-06|2304.66
#2025-03-07|2300.61
#2025-03-10|2284.73
#2025-03-11|2273.76
#2025-03-12|2280.05
#2025-03-13|2282.20
#2025-03-14|2309.10
#2025-03-17|2340.92
#2025-03-18|2340.10
#2025-03-19|2336.68
#2025-03-20|2336.82
#2025-03-21|2320.07
#2025-03-24|2335.01
#2025-03-25|2346.65
#2025-03-26|2352.75
#2025-03-27|2367.39
#2025-03-28|2356.11
#2025-03-31|2352.04
#2025-04-01|2369.90
#2025-04-02|2375.02
#2025-04-03|2338.49
#2025-04-04|2202.52
#2025-04-07|2096.72
#2025-04-08|2141.58
#2025-04-09|2175.50
#2025-04-10|2218.21
#2025-04-11|2230.19
#2025-04-14|2277.89
#2025-04-15|2282.75
#2025-04-16|2285.55
#2025-04-17|2283.88
#2025-04-18|2285.91
#2025-04-21|2263.17
#2025-04-22|2310.66
#2025-04-23|2315.41
#2025-04-24|2321.71
#2025-04-25|2303.75
#2025-04-28|2320.58
#2025-04-29|2335.43
#2025-04-30|2355.86
#2025-05-01|2332.62
#2025-05-02|2373.67
#2025-05-05|2377.89
#2025-05-06|2387.28
#2025-05-07|2399.39
#2025-05-08|2381.96
#2025-05-09|2384.30
#2025-05-12|2364.34
#2025-05-13|2353.89
#2025-05-14|2357.46
#2025-05-15|2381.79
#2025-05-16|2397.43
#2025-05-19|2407.73
#2025-05-20|2403.11
#2025-05-21|2388.82
#2025-05-22|2373.51
#2025-05-23|2376.07
#2025-05-26|2388.14
#2025-05-27|2404.99
#2025-05-28|2382.31
#2025-05-29|2405.60
#2025-05-30|2423.44
#2025-06-02|2445.73
#2025-06-03|2435.65
#2025-06-04|2430.57
#2025-06-05|2426.12
#2025-06-06|2432.43
#2025-06-09|2406.94
#2025-06-10|2382.25
#2025-06-11|2375.98
#2025-06-12|2392.42
#2025-06-13|2371.87
#2025-06-16|2384.16
#2025-06-17|2362.79
#2025-06-18|2355.86
#2025-06-19|2345.27
#2025-06-20|2363.93
#2025-06-23|2374.03
#2025-06-24|2393.00
#2025-06-25|2369.74
#2025-06-26|2388.53
#2025-06-27|2398.73
#2025-06-30|2413.07
#2025-07-01|2411.99
#2025-07-02|2373.19
#2025-07-03|2395.65
#2025-07-04|2388.55
#2025-07-07|2373.87
#2025-07-08|2365.29
#2025-07-09|2373.15
#2025-07-10|2364.15
#2025-07-11|2357.69
#2025-07-14|2370.02
#2025-07-15|2336.67
#2025-07-16|2343.54
#2025-07-17|2353.74
#2025-07-18|2365.36
#2025-07-21|2359.60
#2025-07-22|2371.90
#2025-07-23|2388.98
#2025-07-24|2387.91
#2025-07-25|2388.40
#2025-07-28|2362.59
#2025-07-29|2355.51
#2025-07-30|2337.33
#2025-07-31|2344.03
#2025-08-01|2320.92
#2025-08-04|2342.45
#2025-08-05|2360.12
#2025-08-06|2392.11
#2025-08-07|2397.79
#2025-08-08|2387.01
#2025-08-11|2381.58
#2025-08-12|2389.70
#2025-08-13|2429.67
#2025-08-14|2432.77
#2025-08-15|2435.30
#2025-08-18|2424.28
#2025-08-19|2437.37
#2025-08-20|2455.65
#2025-08-21|2445.63
#2025-08-22|2459.46
#2025-08-25|2434.68
#2025-08-26|2413.70
#2025-08-27|2407.97
#2025-08-28|2414.59
#2025-08-29|2418.91
#2025-09-01|2415.18
#2025-09-02|2398.13
#2025-09-03|2393.92
#2025-09-04|2408.95
#2025-09-05|2397.08
#2025-09-08|2400.24
#2025-09-09|2401.00
#2025-09-10|2400.58
#2025-09-11|2421.39
#2025-09-12|2422.11
#2025-09-15|2407.86
#2025-09-16|2383.43
#2025-09-17|2383.22
#2025-09-18|2380.20
#2025-09-19|2379.54
#2025-09-22|2380.32
#2025-09-23|2380.48
#2025-09-24|2374.12
#2025-09-25|2362.54
#2025-09-26|2394.94
#2025-09-29|2400.13
#2025-09-30|2421.85
#2025-10-01|2417.08
#2025-10-02|2411.02
#2025-10-03|2421.28
#2025-10-06|2429.07
#2025-10-07|2431.35
#2025-10-08|2439.31
#2025-10-09|2419.83
#2025-10-10|2405.77
#2025-10-13|2396.28
#2025-10-14|2416.79
#2025-10-15|2391.92
#2025-10-16|2341.51
#2025-10-17|2316.74
#2025-10-20|2329.28
#2025-10-21|2332.00
#2025-10-22|2336.77
#2025-10-23|2340.44
#2025-10-24|2339.68
#2025-10-27|2350.30
#2025-10-28|2333.94
#2025-10-29|2315.58
#2025-10-30|2312.07
#2025-10-31|2297.06
#2025-11-03|2298.10
#2025-11-04|2317.68
#2025-11-05|2316.96
#2025-11-06|2323.61
#2025-11-07|2338.33
#2025-11-10|2351.55
#2025-11-11|2369.26
#2025-11-12|2393.88
#2025-11-13|2405.57
#2025-11-14|2392.91
#2025-11-17|2373.90
#2025-11-18|2350.01
#2025-11-19|2332.15
#2025-11-20|2338.91
#2025-11-21|2351.42
#2025-11-24|2353.66
#2025-11-25|2370.25
#2025-11-26|2390.11
#2025-11-27|2394.13
#2025-11-28|2394.05
#2025-12-01|2384.68
#2025-12-02|2380.19
#2025-12-03|2370.45
#2025-12-04|2378.09
#2025-12-05|2359.38
#2025-12-08|2361.34
#2025-12-09|2375.99
#2025-12-10|2378.00
#2025-12-11|2424.55
#2025-12-12|2437.41
#2025-12-15|2466.27
#2025-12-16|2452.41
#2025-12-17|2458.72
#2025-12-18|2461.86
#2025-12-19|2466.71
#2025-12-22|2482.62
#2025-12-23|2493.63
#2025-12-24|2494.47
#2025-12-25|2493.35
#2025-12-26|2489.26
#2025-12-29|2489.62
#2025-12-30|2490.78
#2025-12-31|2475.91
#2026-01-01|2476.14
#2026-01-02|2460.60
#2026-01-05|2482.06
#2026-01-06|2480.41
#2026-01-07|2449.43
#2026-01-08|2464.24
#2026-01-09|2447.04
#2026-01-12|2441.64
#2026-01-13|2407.67
#2026-01-14|2424.55
#2026-01-15|2421.81
#2026-01-16|2410.63
#2026-01-19|2411.33
#2026-01-20|2402.52
#2026-01-21|2378.78
#2026-01-22|2382.64
#2026-01-23|2372.30
#2026-01-26|2395.18
#2026-01-27|2396.43
#2026-01-28|2405.76
#2026-01-29|2428.05
#2026-01-30|2435.32
#2026-02-02|2432.33
#2026-02-03|2449.48
#2026-02-04|2480.99
#2026-02-05|2474.51
#2026-02-06|2474.59
#2026-02-09|2463.58
#2026-02-10|2461.80
#2026-02-11|2450.95
#2026-02-12|2453.84
#2026-02-13|2436.27
#2026-02-16|2443.10
#2026-02-17|2461.18
#2026-02-18|2462.51
#2026-02-19|2448.58
#2026-02-20|2475.28
#2026-02-23|2469.50
#2026-02-24|2464.28
#2026-02-25|2474.90
#2026-02-26|2500.39
#2026-02-27|2509.96
#2026-03-02|2476.78
#2026-03-03|2414.09
#2026-03-04|2410.57
#2026-03-05|2407.21
#2026-03-06|2387.96
#2026-03-09|2352.42
#2026-03-10|2381.15
#2026-03-11|2358.95
#2026-03-12|2345.50
#2026-03-13|2341.18
#2026-03-16|2363.27
#2026-03-17|2382.65
#2026-03-18|2370.96
#2026-03-19|2337.95
#2026-03-20|2337.57
#2026-03-23|2330.58
#2026-03-24|2356.21
#2026-03-25|2387.48
#2026-03-26|2370.07
#2026-03-27|2342.46
#2026-03-30|2358.25
#2026-03-31|2375.12
#2026-04-01|2412.48
#2026-04-02|2406.23
#2026-04-03|2405.99
#2026-04-06|2409.91
#2026-04-07|2408.66
#2026-04-08|2469.42
#2026-04-09|2469.91
#2026-04-10|2446.49
#2026-04-13|2464.10
#2026-04-14|2480.74
#2026-04-15|2491.17
#2026-04-16|2497.71
#2026-04-17|2510.88
#2026-04-20|2509.89
#2026-04-21|2512.16
#2026-04-22|2485.88
#2026-04-23|2484.53
#2026-04-24|2463.81
#2026-04-27|2462.30
#2026-04-28|2473.49
#2026-04-29|2450.16
#2026-04-30|2471.81
#2026-05-01|2468.42
#2026-05-04|2449.03
#2026-05-05|2456.52
#2026-05-06|2483.19
#2026-05-07|2479.81
#2026-05-08|2450.15
#2026-05-11|2456.89
#2026-05-12|2444.30
#2026-05-13|2445.12
#2026-05-14|2462.79
#2026-05-15|2466.10
#2026-05-18|2496.51
#2026-05-19|2498.40
#2026-05-20|2505.85
#2026-05-21|2502.27
#2026-05-22|2490.60
#2026-05-25|2501.16
#2026-05-26|2484.45
#2026-05-27|2468.94