Table Data - Nasdaq Developed Markets Insurance Large Mid Cap Net Total Return Index
| Title | Nasdaq Developed Markets Insurance Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDM3030LMN |
| 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 2026-05-22 |
| Last Updated | 2026-05-22 10:45 PM CDT |
| Notes | For more information about this series, see: NQDM3030LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 712.93 |
| 2001-04-02 | 715.43 |
| 2001-04-03 | 693.74 |
| 2001-04-04 | 698.15 |
| 2001-04-05 | 711.75 |
| 2001-04-06 | 703.44 |
| 2001-04-09 | 708.47 |
| 2001-04-10 | 705.99 |
| 2001-04-11 | 701.87 |
| 2001-04-12 | 706.97 |
| 2001-04-13 | . |
| 2001-04-16 | 704.81 |
| 2001-04-17 | 708.56 |
| 2001-04-18 | 715.87 |
| 2001-04-19 | 725.42 |
| 2001-04-20 | 717.53 |
| 2001-04-23 | 710.42 |
| 2001-04-24 | 707.37 |
| 2001-04-25 | 712.65 |
| 2001-04-26 | 720.51 |
| 2001-04-27 | 727.37 |
| 2001-04-30 | 730.53 |
| 2001-05-01 | 735.10 |
| 2001-05-02 | 733.24 |
| 2001-05-03 | 727.15 |
| 2001-05-04 | 731.67 |
| 2001-05-07 | 731.14 |
| 2001-05-08 | 730.58 |
| 2001-05-09 | 726.67 |
| 2001-05-10 | 732.89 |
| 2001-05-11 | 728.10 |
| 2001-05-14 | 723.31 |
| 2001-05-15 | 728.85 |
| 2001-05-16 | 737.45 |
| 2001-05-17 | 735.05 |
| 2001-05-18 | 735.90 |
| 2001-05-21 | 740.68 |
| 2001-05-22 | 735.65 |
| 2001-05-23 | 729.92 |
| 2001-05-24 | 734.01 |
| 2001-05-25 | 729.92 |
| 2001-05-28 | . |
| 2001-05-29 | 731.66 |
| 2001-05-30 | 726.79 |
| 2001-05-31 | 727.12 |
| 2001-06-01 | 723.09 |
| 2001-06-04 | 728.39 |
| 2001-06-05 | 737.94 |
| 2001-06-06 | 734.46 |
| 2001-06-07 | 727.29 |
| 2001-06-08 | 733.74 |
| 2001-06-11 | 729.81 |
| 2001-06-12 | 730.79 |
| 2001-06-13 | 733.38 |
| 2001-06-14 | 730.47 |
| 2001-06-15 | 727.62 |
| 2001-06-18 | 729.64 |
| 2001-06-19 | 731.07 |
| 2001-06-20 | 730.46 |
| 2001-06-21 | 739.33 |
| 2001-06-22 | 740.94 |
| 2001-06-25 | 739.20 |
| 2001-06-26 | 737.39 |
| 2001-06-27 | 738.49 |
| 2001-06-28 | 742.56 |
| 2001-06-29 | 745.54 |
| 2001-07-02 | 754.59 |
| 2001-07-03 | 750.63 |
| 2001-07-04 | . |
| 2001-07-05 | 743.97 |
| 2001-07-06 | 736.69 |
| 2001-07-09 | 741.72 |
| 2001-07-10 | 736.52 |
| 2001-07-11 | 731.73 |
| 2001-07-12 | 731.27 |
| 2001-07-13 | 731.95 |
| 2001-07-16 | 732.91 |
| 2001-07-17 | 730.14 |
| 2001-07-18 | 731.49 |
| 2001-07-19 | 727.06 |
| 2001-07-20 | 719.33 |
| 2001-07-23 | 717.46 |
| 2001-07-24 | 716.66 |
| 2001-07-25 | 714.28 |
| 2001-07-26 | 716.78 |
| 2001-07-27 | 719.50 |
| 2001-07-30 | 724.00 |
| 2001-07-31 | 733.61 |
| 2001-08-01 | 736.31 |
| 2001-08-02 | 731.35 |
| 2001-08-03 | 729.84 |
| 2001-08-06 | 728.77 |
| 2001-08-07 | 733.10 |
| 2001-08-08 | 730.04 |
| 2001-08-09 | 731.10 |
| 2001-08-10 | 732.19 |
| 2001-08-13 | 735.78 |
| 2001-08-14 | 738.55 |
| 2001-08-15 | 743.01 |
| 2001-08-16 | 740.61 |
| 2001-08-17 | 730.66 |
| 2001-08-20 | 730.77 |
| 2001-08-21 | 729.71 |
| 2001-08-22 | 729.00 |
| 2001-08-23 | 726.43 |
| 2001-08-24 | 731.96 |
| 2001-08-27 | 728.84 |
| 2001-08-28 | 723.79 |
| 2001-08-29 | 725.81 |
| 2001-08-30 | 718.97 |
| 2001-08-31 | 714.55 |
| 2001-09-03 | . |
| 2001-09-04 | 700.26 |
| 2001-09-05 | 688.09 |
| 2001-09-06 | 673.55 |
| 2001-09-07 | 658.13 |
| 2001-09-10 | 659.29 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 613.88 |
| 2001-09-18 | 610.04 |
| 2001-09-19 | 599.08 |
| 2001-09-20 | 572.52 |
| 2001-09-21 | 555.19 |
| 2001-09-24 | 589.47 |
| 2001-09-25 | 610.29 |
| 2001-09-26 | 622.13 |
| 2001-09-27 | 636.26 |
| 2001-09-28 | 654.13 |
| 2001-10-01 | 644.48 |
| 2001-10-02 | 653.15 |
| 2001-10-03 | 669.98 |
| 2001-10-04 | 673.82 |
| 2001-10-05 | 671.20 |
| 2001-10-08 | 661.29 |
| 2001-10-09 | 664.39 |
| 2001-10-10 | 677.73 |
| 2001-10-11 | 688.97 |
| 2001-10-12 | 681.77 |
| 2001-10-15 | 672.05 |
| 2001-10-16 | 679.69 |
| 2001-10-17 | 680.20 |
| 2001-10-18 | 669.51 |
| 2001-10-19 | 658.56 |
| 2001-10-22 | 673.71 |
| 2001-10-23 | 676.02 |
| 2001-10-24 | 681.83 |
| 2001-10-25 | 677.38 |
| 2001-10-26 | 686.43 |
| 2001-10-29 | 675.40 |
| 2001-10-30 | 664.95 |
| 2001-10-31 | 654.84 |
| 2001-11-01 | 668.94 |
| 2001-11-02 | 675.56 |
| 2001-11-05 | 685.78 |
| 2001-11-06 | 688.36 |
| 2001-11-07 | 689.08 |
| 2001-11-08 | 694.01 |
| 2001-11-09 | 681.31 |
| 2001-11-12 | 670.51 |
| 2001-11-13 | 679.53 |
| 2001-11-14 | 673.96 |
| 2001-11-15 | 671.28 |
| 2001-11-16 | 671.53 |
| 2001-11-19 | 680.12 |
| 2001-11-20 | 675.56 |
| 2001-11-21 | 670.63 |
| 2001-11-22 | . |
| 2001-11-23 | 676.32 |
| 2001-11-26 | 675.31 |
| 2001-11-27 | 674.12 |
| 2001-11-28 | 671.42 |
| 2001-11-29 | 679.73 |
| 2001-11-30 | 681.43 |
| 2001-12-03 | 674.16 |
| 2001-12-04 | 676.16 |
| 2001-12-05 | 685.79 |
| 2001-12-06 | 689.04 |
| 2001-12-07 | 687.30 |
| 2001-12-10 | 673.28 |
| 2001-12-11 | 672.27 |
| 2001-12-12 | 670.22 |
| 2001-12-13 | 661.83 |
| 2001-12-14 | 663.41 |
| 2001-12-17 | 674.85 |
| 2001-12-18 | 670.57 |
| 2001-12-19 | 670.09 |
| 2001-12-20 | 669.01 |
| 2001-12-21 | 666.07 |
| 2001-12-24 | 661.48 |
| 2001-12-25 | . |
| 2001-12-26 | 663.11 |
| 2001-12-27 | 674.16 |
| 2001-12-28 | 678.04 |
| 2001-12-31 | 680.63 |
| 2002-01-01 | . |
| 2002-01-02 | 679.37 |
| 2002-01-03 | 681.52 |
| 2002-01-04 | 676.19 |
| 2002-01-07 | 669.78 |
| 2002-01-08 | 664.62 |
| 2002-01-09 | 667.53 |
| 2002-01-10 | 667.69 |
| 2002-01-11 | 668.79 |
| 2002-01-14 | 658.25 |
| 2002-01-15 | 662.73 |
| 2002-01-16 | 659.19 |
| 2002-01-17 | 665.52 |
| 2002-01-18 | 664.23 |
| 2002-01-21 | . |
| 2002-01-22 | 662.55 |
| 2002-01-23 | 660.49 |
| 2002-01-24 | 664.19 |
| 2002-01-25 | 661.46 |
| 2002-01-28 | 656.99 |
| 2002-01-29 | 644.56 |
| 2002-01-30 | 637.96 |
| 2002-01-31 | 646.02 |
| 2002-02-01 | 639.54 |
| 2002-02-04 | 628.86 |
| 2002-02-05 | 623.57 |
| 2002-02-06 | 617.63 |
| 2002-02-07 | 629.16 |
| 2002-02-08 | 641.07 |
| 2002-02-11 | 648.00 |
| 2002-02-12 | 644.57 |
| 2002-02-13 | 657.10 |
| 2002-02-14 | 663.25 |
| 2002-02-15 | 652.09 |
| 2002-02-18 | . |
| 2002-02-19 | 636.68 |
| 2002-02-20 | 637.99 |
| 2002-02-21 | 631.95 |
| 2002-02-22 | 626.84 |
| 2002-02-25 | 634.35 |
| 2002-02-26 | 637.52 |
| 2002-02-27 | 638.72 |
| 2002-02-28 | 644.69 |
| 2002-03-01 | 648.45 |
| 2002-03-04 | 663.77 |
| 2002-03-05 | 664.97 |
| 2002-03-06 | 668.69 |
| 2002-03-07 | 665.29 |
| 2002-03-08 | 667.44 |
| 2002-03-11 | 662.97 |
| 2002-03-12 | 660.64 |
| 2002-03-13 | 657.60 |
| 2002-03-14 | 665.38 |
| 2002-03-15 | 677.94 |
| 2002-03-18 | 678.04 |
| 2002-03-19 | 680.79 |
| 2002-03-20 | 671.73 |
| 2002-03-21 | 669.71 |
| 2002-03-22 | 665.26 |
| 2002-03-25 | 656.60 |
| 2002-03-26 | 662.06 |
| 2002-03-27 | 663.76 |
| 2002-03-28 | 668.16 |
| 2002-03-29 | . |
| 2002-04-01 | 667.39 |
| 2002-04-02 | 671.41 |
| 2002-04-03 | 669.63 |
| 2002-04-04 | 672.77 |
| 2002-04-05 | 676.66 |
| 2002-04-08 | 670.85 |
| 2002-04-09 | 679.34 |
| 2002-04-10 | 687.06 |
| 2002-04-11 | 679.03 |
| 2002-04-12 | 683.81 |
| 2002-04-15 | 678.53 |
| 2002-04-16 | 685.14 |
| 2002-04-17 | 691.60 |
| 2002-04-18 | 685.80 |
| 2002-04-19 | 686.02 |
| 2002-04-22 | 682.57 |
| 2002-04-23 | 676.80 |
| 2002-04-24 | 676.28 |
| 2002-04-25 | 667.95 |
| 2002-04-26 | 664.55 |
| 2002-04-29 | 662.16 |
| 2002-04-30 | 670.58 |
| 2002-05-01 | 673.74 |
| 2002-05-02 | 670.04 |
| 2002-05-03 | 669.90 |
| 2002-05-06 | 667.53 |
| 2002-05-07 | 658.20 |
| 2002-05-08 | 667.77 |
| 2002-05-09 | 664.71 |
| 2002-05-10 | 659.82 |
| 2002-05-13 | 665.95 |
| 2002-05-14 | 666.26 |
| 2002-05-15 | 664.48 |
| 2002-05-16 | 668.64 |
| 2002-05-17 | 673.28 |
| 2002-05-20 | 663.90 |
| 2002-05-21 | 659.11 |
| 2002-05-22 | 657.05 |
| 2002-05-23 | 658.09 |
| 2002-05-24 | 661.46 |
| 2002-05-27 | . |
| 2002-05-28 | 660.82 |
| 2002-05-29 | 659.99 |
| 2002-05-30 | 654.47 |
| 2002-05-31 | 655.28 |
| 2002-06-03 | 645.96 |
| 2002-06-04 | 638.16 |
| 2002-06-05 | 638.68 |
| 2002-06-06 | 636.32 |
| 2002-06-07 | 634.05 |
| 2002-06-10 | 632.27 |
| 2002-06-11 | 625.58 |
| 2002-06-12 | 620.94 |
| 2002-06-13 | 610.56 |
| 2002-06-14 | 605.99 |
| 2002-06-17 | 627.99 |
| 2002-06-18 | 625.71 |
| 2002-06-19 | 620.79 |
| 2002-06-20 | 612.67 |
| 2002-06-21 | 612.96 |
| 2002-06-24 | 605.13 |
| 2002-06-25 | 606.88 |
| 2002-06-26 | 600.28 |
| 2002-06-27 | 607.43 |
| 2002-06-28 | 625.52 |
| 2002-07-01 | 618.71 |
| 2002-07-02 | 597.20 |
| 2002-07-03 | 587.82 |
| 2002-07-04 | . |
| 2002-07-05 | 614.32 |
| 2002-07-08 | 616.45 |
| 2002-07-09 | 607.23 |
| 2002-07-10 | 581.19 |
| 2002-07-11 | 569.38 |
| 2002-07-12 | 568.80 |
| 2002-07-15 | 555.68 |
| 2002-07-16 | 551.25 |
| 2002-07-17 | 556.12 |
| 2002-07-18 | 545.26 |
| 2002-07-19 | 532.46 |
| 2002-07-22 | 504.28 |
| 2002-07-23 | 475.89 |
| 2002-07-24 | 485.97 |
| 2002-07-25 | 496.45 |
| 2002-07-26 | 509.77 |
| 2002-07-29 | 548.61 |
| 2002-07-30 | 548.73 |
| 2002-07-31 | 548.43 |
| 2002-08-01 | 536.07 |
| 2002-08-02 | 525.05 |
| 2002-08-05 | 502.34 |
| 2002-08-06 | 517.11 |
| 2002-08-07 | 518.74 |
| 2002-08-08 | 539.83 |
| 2002-08-09 | 551.58 |
| 2002-08-12 | 544.14 |
| 2002-08-13 | 538.81 |
| 2002-08-14 | 543.55 |
| 2002-08-15 | 555.15 |
| 2002-08-16 | 555.58 |
| 2002-08-19 | 570.64 |
| 2002-08-20 | 563.27 |
| 2002-08-21 | 568.41 |
| 2002-08-22 | 577.47 |
| 2002-08-23 | 566.83 |
| 2002-08-26 | 565.64 |
| 2002-08-27 | 568.32 |
| 2002-08-28 | 549.90 |
| 2002-08-29 | 542.50 |
| 2002-08-30 | 543.81 |
| 2002-09-02 | . |
| 2002-09-03 | 520.73 |
| 2002-09-04 | 522.01 |
| 2002-09-05 | 514.86 |
| 2002-09-06 | 525.74 |
| 2002-09-09 | 526.50 |
| 2002-09-10 | 528.87 |
| 2002-09-11 | 530.59 |
| 2002-09-12 | 515.55 |
| 2002-09-13 | 507.45 |
| 2002-09-16 | 502.13 |
| 2002-09-17 | 492.06 |
| 2002-09-18 | 483.27 |
| 2002-09-19 | 474.93 |
| 2002-09-20 | 471.34 |
| 2002-09-23 | 458.28 |
| 2002-09-24 | 453.59 |
| 2002-09-25 | 461.52 |
| 2002-09-26 | 479.23 |
| 2002-09-27 | 467.64 |
| 2002-09-30 | 459.84 |
| 2002-10-01 | 474.44 |
| 2002-10-02 | 469.83 |
| 2002-10-03 | 461.95 |
| 2002-10-04 | 445.80 |
| 2002-10-07 | 443.13 |
| 2002-10-08 | 449.06 |
| 2002-10-09 | 436.26 |
| 2002-10-10 | 456.78 |
| 2002-10-11 | 486.17 |
| 2002-10-14 | 481.81 |
| 2002-10-15 | 518.36 |
| 2002-10-16 | 508.75 |
| 2002-10-17 | 524.91 |
| 2002-10-18 | 522.71 |
| 2002-10-21 | 527.93 |
| 2002-10-22 | 522.33 |
| 2002-10-23 | 510.45 |
| 2002-10-24 | 515.31 |
| 2002-10-25 | 517.71 |
| 2002-10-28 | 521.41 |
| 2002-10-29 | 508.49 |
| 2002-10-30 | 511.24 |
| 2002-10-31 | 513.35 |
| 2002-11-01 | 510.57 |
| 2002-11-04 | 524.88 |
| 2002-11-05 | 532.93 |
| 2002-11-06 | 534.52 |
| 2002-11-07 | 519.02 |
| 2002-11-08 | 518.09 |
| 2002-11-11 | 509.45 |
| 2002-11-12 | 509.29 |
| 2002-11-13 | 504.89 |
| 2002-11-14 | 519.41 |
| 2002-11-15 | 527.36 |
| 2002-11-18 | 527.29 |
| 2002-11-19 | 527.30 |
| 2002-11-20 | 528.76 |
| 2002-11-21 | 538.49 |
| 2002-11-22 | 542.64 |
| 2002-11-25 | 538.67 |
| 2002-11-26 | 523.35 |
| 2002-11-27 | 536.37 |
| 2002-11-28 | . |
| 2002-11-29 | 542.20 |
| 2002-12-02 | 542.06 |
| 2002-12-03 | 531.47 |
| 2002-12-04 | 528.70 |
| 2002-12-05 | 520.10 |
| 2002-12-06 | 519.66 |
| 2002-12-09 | 507.17 |
| 2002-12-10 | 516.33 |
| 2002-12-11 | 523.22 |
| 2002-12-12 | 516.83 |
| 2002-12-13 | 509.76 |
| 2002-12-16 | 522.81 |
| 2002-12-17 | 518.85 |
| 2002-12-18 | 509.73 |
| 2002-12-19 | 499.99 |
| 2002-12-20 | 505.25 |
| 2002-12-23 | 507.22 |
| 2002-12-24 | 507.78 |
| 2002-12-25 | . |
| 2002-12-26 | 507.88 |
| 2002-12-27 | 494.59 |
| 2002-12-30 | 499.71 |
| 2002-12-31 | 500.91 |
| 2003-01-01 | . |
| 2003-01-02 | 515.65 |
| 2003-01-03 | 519.89 |
| 2003-01-06 | 526.81 |
| 2003-01-07 | 519.39 |
| 2003-01-08 | 511.55 |
| 2003-01-09 | 523.43 |
| 2003-01-10 | 524.87 |
| 2003-01-13 | 527.34 |
| 2003-01-14 | 531.31 |
| 2003-01-15 | 524.60 |
| 2003-01-16 | 520.90 |
| 2003-01-17 | 513.16 |
| 2003-01-20 | . |
| 2003-01-21 | 502.11 |
| 2003-01-22 | 494.20 |
| 2003-01-23 | 498.42 |
| 2003-01-24 | 484.60 |
| 2003-01-27 | 471.55 |
| 2003-01-28 | 473.36 |
| 2003-01-29 | 473.96 |
| 2003-01-30 | 470.52 |
| 2003-01-31 | 473.89 |
| 2003-02-03 | 482.69 |
| 2003-02-04 | 465.08 |
| 2003-02-05 | 468.01 |
| 2003-02-06 | 453.56 |
| 2003-02-07 | 446.74 |
| 2003-02-10 | 442.41 |
| 2003-02-11 | 446.96 |
| 2003-02-12 | 439.71 |
| 2003-02-13 | 443.30 |
| 2003-02-14 | 453.91 |
| 2003-02-17 | . |
| 2003-02-18 | 465.67 |
| 2003-02-19 | 459.52 |
| 2003-02-20 | 454.83 |
| 2003-02-21 | 459.56 |
| 2003-02-24 | 452.13 |
| 2003-02-25 | 443.44 |
| 2003-02-26 | 435.63 |
| 2003-02-27 | 443.96 |
| 2003-02-28 | 446.23 |
| 2003-03-03 | 446.53 |
| 2003-03-04 | 438.61 |
| 2003-03-05 | 440.33 |
| 2003-03-06 | 431.35 |
| 2003-03-07 | 429.15 |
| 2003-03-10 | 414.21 |
| 2003-03-11 | 411.59 |
| 2003-03-12 | 403.01 |
| 2003-03-13 | 423.13 |
| 2003-03-14 | 436.64 |
| 2003-03-17 | 453.45 |
| 2003-03-18 | 449.03 |
| 2003-03-19 | 454.00 |
| 2003-03-20 | 450.83 |
| 2003-03-21 | 464.97 |
| 2003-03-24 | 447.38 |
| 2003-03-25 | 451.20 |
| 2003-03-26 | 447.50 |
| 2003-03-27 | 443.30 |
| 2003-03-28 | 440.72 |
| 2003-03-31 | 430.13 |
| 2003-04-01 | 438.32 |
| 2003-04-02 | 455.24 |
| 2003-04-03 | 454.77 |
| 2003-04-04 | 459.62 |
| 2003-04-07 | 469.95 |
| 2003-04-08 | 468.13 |
| 2003-04-09 | 464.91 |
| 2003-04-10 | 465.24 |
| 2003-04-11 | 466.54 |
| 2003-04-14 | 475.99 |
| 2003-04-15 | 486.51 |
| 2003-04-16 | 483.88 |
| 2003-04-17 | 489.19 |
| 2003-04-18 | . |
| 2003-04-21 | 489.67 |
| 2003-04-22 | 504.61 |
| 2003-04-23 | 512.70 |
| 2003-04-24 | 497.47 |
| 2003-04-25 | 490.23 |
| 2003-04-28 | 502.75 |
| 2003-04-29 | 501.83 |
| 2003-04-30 | 508.45 |
| 2003-05-01 | 509.75 |
| 2003-05-02 | 511.83 |
| 2003-05-05 | 516.25 |
| 2003-05-06 | 523.40 |
| 2003-05-07 | 519.48 |
| 2003-05-08 | 508.56 |
| 2003-05-09 | 512.40 |
| 2003-05-12 | 518.77 |
| 2003-05-13 | 516.26 |
| 2003-05-14 | 517.95 |
| 2003-05-15 | 520.73 |
| 2003-05-16 | 525.93 |
| 2003-05-19 | 511.37 |
| 2003-05-20 | 508.45 |
| 2003-05-21 | 503.97 |
| 2003-05-22 | 510.63 |
| 2003-05-23 | 507.57 |
| 2003-05-26 | . |
| 2003-05-27 | 514.50 |
| 2003-05-28 | 517.94 |
| 2003-05-29 | 519.20 |
| 2003-05-30 | 527.48 |
| 2003-06-02 | 535.12 |
| 2003-06-03 | 529.94 |
| 2003-06-04 | 534.90 |
| 2003-06-05 | 536.02 |
| 2003-06-06 | 537.46 |
| 2003-06-09 | 529.73 |
| 2003-06-10 | 533.41 |
| 2003-06-11 | 543.49 |
| 2003-06-12 | 547.67 |
| 2003-06-13 | 543.90 |
| 2003-06-16 | 556.57 |
| 2003-06-17 | 558.51 |
| 2003-06-18 | 557.12 |
| 2003-06-19 | 543.29 |
| 2003-06-20 | 543.16 |
| 2003-06-23 | 533.88 |
| 2003-06-24 | 536.25 |
| 2003-06-25 | 532.87 |
| 2003-06-26 | 531.22 |
| 2003-06-27 | 529.08 |
| 2003-06-30 | 524.04 |
| 2003-07-01 | 524.06 |
| 2003-07-02 | 534.43 |
| 2003-07-03 | 533.74 |
| 2003-07-04 | . |
| 2003-07-07 | 542.25 |
| 2003-07-08 | 543.09 |
| 2003-07-09 | 540.64 |
| 2003-07-10 | 531.68 |
| 2003-07-11 | 539.16 |
| 2003-07-14 | 549.81 |
| 2003-07-15 | 550.59 |
| 2003-07-16 | 550.43 |
| 2003-07-17 | 544.17 |
| 2003-07-18 | 548.69 |
| 2003-07-21 | 545.28 |
| 2003-07-22 | 545.68 |
| 2003-07-23 | 544.05 |
| 2003-07-24 | 553.33 |
| 2003-07-25 | 561.27 |
| 2003-07-28 | 565.43 |
| 2003-07-29 | 561.93 |
| 2003-07-30 | 561.78 |
| 2003-07-31 | 566.94 |
| 2003-08-01 | 560.11 |
| 2003-08-04 | 556.57 |
| 2003-08-05 | 556.92 |
| 2003-08-06 | 553.24 |
| 2003-08-07 | 551.95 |
| 2003-08-08 | 553.58 |
| 2003-08-11 | 556.47 |
| 2003-08-12 | 562.09 |
| 2003-08-13 | 559.70 |
| 2003-08-14 | 565.35 |
| 2003-08-15 | 565.65 |
| 2003-08-18 | 568.93 |
| 2003-08-19 | 570.99 |
| 2003-08-20 | 567.97 |
| 2003-08-21 | 565.10 |
| 2003-08-22 | 560.00 |
| 2003-08-25 | 557.88 |
| 2003-08-26 | 556.63 |
| 2003-08-27 | 555.22 |
| 2003-08-28 | 554.93 |
| 2003-08-29 | 556.14 |
| 2003-09-01 | . |
| 2003-09-02 | 562.93 |
| 2003-09-03 | 570.54 |
| 2003-09-04 | 570.64 |
| 2003-09-05 | 568.98 |
| 2003-09-08 | 575.03 |
| 2003-09-09 | 573.40 |
| 2003-09-10 | 569.52 |
| 2003-09-11 | 567.77 |
| 2003-09-12 | 566.16 |
| 2003-09-15 | 562.31 |
| 2003-09-16 | 568.37 |
| 2003-09-17 | 569.86 |
| 2003-09-18 | 577.47 |
| 2003-09-19 | 576.34 |
| 2003-09-22 | 570.33 |
| 2003-09-23 | 569.76 |
| 2003-09-24 | 561.55 |
| 2003-09-25 | 557.30 |
| 2003-09-26 | 551.62 |
| 2003-09-29 | 554.72 |
| 2003-09-30 | 550.80 |
| 2003-10-01 | 562.74 |
| 2003-10-02 | 566.33 |
| 2003-10-03 | 573.83 |
| 2003-10-06 | 573.29 |
| 2003-10-07 | 573.20 |
| 2003-10-08 | 573.20 |
| 2003-10-09 | 577.09 |
| 2003-10-10 | 575.43 |
| 2003-10-13 | 582.80 |
| 2003-10-14 | 587.18 |
| 2003-10-15 | 588.63 |
| 2003-10-16 | 591.07 |
| 2003-10-17 | 584.40 |
| 2003-10-20 | 586.29 |
| 2003-10-21 | 587.35 |
| 2003-10-22 | 579.37 |
| 2003-10-23 | 577.06 |
| 2003-10-24 | 576.28 |
| 2003-10-27 | 578.73 |
| 2003-10-28 | 582.81 |
| 2003-10-29 | 587.85 |
| 2003-10-30 | 589.95 |
| 2003-10-31 | 589.74 |
| 2003-11-03 | 597.83 |
| 2003-11-04 | 597.05 |
| 2003-11-05 | 590.86 |
| 2003-11-06 | 589.54 |
| 2003-11-07 | 589.91 |
| 2003-11-10 | 591.84 |
| 2003-11-11 | 590.40 |
| 2003-11-12 | 595.16 |
| 2003-11-13 | 596.73 |
| 2003-11-14 | 596.82 |
| 2003-11-17 | 589.70 |
| 2003-11-18 | 587.05 |
| 2003-11-19 | 585.86 |
| 2003-11-20 | 581.31 |
| 2003-11-21 | 582.57 |
| 2003-11-24 | 588.69 |
| 2003-11-25 | 589.03 |
| 2003-11-26 | 595.33 |
| 2003-11-27 | . |
| 2003-11-28 | 594.76 |
| 2003-12-01 | 603.69 |
| 2003-12-02 | 604.01 |
| 2003-12-03 | 606.26 |
| 2003-12-04 | 607.02 |
| 2003-12-05 | 605.74 |
| 2003-12-08 | 606.62 |
| 2003-12-09 | 606.36 |
| 2003-12-10 | 603.29 |
| 2003-12-11 | 606.87 |
| 2003-12-12 | 612.28 |
| 2003-12-15 | 612.99 |
| 2003-12-16 | 615.41 |
| 2003-12-17 | 614.01 |
| 2003-12-18 | 620.01 |
| 2003-12-19 | 622.66 |
| 2003-12-22 | 622.10 |
| 2003-12-23 | 624.04 |
| 2003-12-24 | 625.91 |
| 2003-12-25 | . |
| 2003-12-26 | 626.23 |
| 2003-12-29 | 634.13 |
| 2003-12-30 | 638.05 |
| 2003-12-31 | 640.77 |
| 2004-01-01 | . |
| 2004-01-02 | 644.30 |
| 2004-01-05 | 650.61 |
| 2004-01-06 | 650.95 |
| 2004-01-07 | 650.17 |
| 2004-01-08 | 651.93 |
| 2004-01-09 | 655.10 |
| 2004-01-12 | 655.95 |
| 2004-01-13 | 655.85 |
| 2004-01-14 | 662.12 |
| 2004-01-15 | 664.96 |
| 2004-01-16 | 666.95 |
| 2004-01-19 | . |
| 2004-01-20 | 669.44 |
| 2004-01-21 | 676.10 |
| 2004-01-22 | 679.01 |
| 2004-01-23 | 678.66 |
| 2004-01-26 | 676.18 |
| 2004-01-27 | 675.66 |
| 2004-01-28 | 673.57 |
| 2004-01-29 | 664.85 |
| 2004-01-30 | 666.69 |
| 2004-02-02 | 672.85 |
| 2004-02-03 | 673.92 |
| 2004-02-04 | 668.56 |
| 2004-02-05 | 672.97 |
| 2004-02-06 | 682.03 |
| 2004-02-09 | 685.76 |
| 2004-02-10 | 689.48 |
| 2004-02-11 | 692.80 |
| 2004-02-12 | 696.21 |
| 2004-02-13 | 692.31 |
| 2004-02-16 | . |
| 2004-02-17 | 700.81 |
| 2004-02-18 | 699.73 |
| 2004-02-19 | 698.61 |
| 2004-02-20 | 693.51 |
| 2004-02-23 | 693.96 |
| 2004-02-24 | 690.29 |
| 2004-02-25 | 689.36 |
| 2004-02-26 | 686.89 |
| 2004-02-27 | 687.31 |
| 2004-03-01 | 690.54 |
| 2004-03-02 | 688.93 |
| 2004-03-03 | 686.26 |
| 2004-03-04 | 690.68 |
| 2004-03-05 | 695.59 |
| 2004-03-08 | 693.90 |
| 2004-03-09 | 689.77 |
| 2004-03-10 | 676.69 |
| 2004-03-11 | 661.72 |
| 2004-03-12 | 664.80 |
| 2004-03-15 | 652.02 |
| 2004-03-16 | 659.46 |
| 2004-03-17 | 667.39 |
| 2004-03-18 | 667.43 |
| 2004-03-19 | 662.51 |
| 2004-03-22 | 654.73 |
| 2004-03-23 | 652.81 |
| 2004-03-24 | 646.57 |
| 2004-03-25 | 657.93 |
| 2004-03-26 | 657.82 |
| 2004-03-29 | 666.26 |
| 2004-03-30 | 666.73 |
| 2004-03-31 | 666.66 |
| 2004-04-01 | 679.18 |
| 2004-04-02 | 686.77 |
| 2004-04-05 | 692.34 |
| 2004-04-06 | 690.03 |
| 2004-04-07 | 688.99 |
| 2004-04-08 | 689.74 |
| 2004-04-09 | . |
| 2004-04-12 | 692.19 |
| 2004-04-13 | 684.00 |
| 2004-04-14 | 677.60 |
| 2004-04-15 | 674.07 |
| 2004-04-16 | 680.53 |
| 2004-04-19 | 678.96 |
| 2004-04-20 | 672.69 |
| 2004-04-21 | 669.37 |
| 2004-04-22 | 674.98 |
| 2004-04-23 | 674.88 |
| 2004-04-26 | 672.83 |
| 2004-04-27 | 673.06 |
| 2004-04-28 | 665.10 |
| 2004-04-29 | 662.71 |
| 2004-04-30 | 660.30 |
| 2004-05-03 | 661.26 |
| 2004-05-04 | 662.87 |
| 2004-05-05 | 666.10 |
| 2004-05-06 | 656.98 |
| 2004-05-07 | 645.75 |
| 2004-05-10 | 629.67 |
| 2004-05-11 | 634.85 |
| 2004-05-12 | 632.95 |
| 2004-05-13 | 634.23 |
| 2004-05-14 | 632.27 |
| 2004-05-17 | 625.20 |
| 2004-05-18 | 630.28 |
| 2004-05-19 | 638.04 |
| 2004-05-20 | 637.26 |
| 2004-05-21 | 639.77 |
| 2004-05-24 | 639.26 |
| 2004-05-25 | 645.18 |
| 2004-05-26 | 648.79 |
| 2004-05-27 | 657.93 |
| 2004-05-28 | 658.06 |
| 2004-05-31 | . |
| 2004-06-01 | 656.21 |
| 2004-06-02 | 661.35 |
| 2004-06-03 | 658.39 |
| 2004-06-04 | 664.32 |
| 2004-06-07 | 674.30 |
| 2004-06-08 | 673.70 |
| 2004-06-09 | 665.47 |
| 2004-06-10 | 667.63 |
| 2004-06-11 | . |
| 2004-06-14 | 660.29 |
| 2004-06-15 | 662.22 |
| 2004-06-16 | 662.40 |
| 2004-06-17 | 664.32 |
| 2004-06-18 | 665.26 |
| 2004-06-21 | 663.34 |
| 2004-06-22 | 663.62 |
| 2004-06-23 | 664.02 |
| 2004-06-24 | 668.52 |
| 2004-06-25 | 667.93 |
| 2004-06-28 | 671.58 |
| 2004-06-29 | 670.51 |
| 2004-06-30 | 673.17 |
| 2004-07-01 | 672.23 |
| 2004-07-02 | 674.06 |
| 2004-07-05 | . |
| 2004-07-06 | 666.44 |
| 2004-07-07 | 665.98 |
| 2004-07-08 | 664.06 |
| 2004-07-09 | 664.69 |
| 2004-07-12 | 666.35 |
| 2004-07-13 | 665.17 |
| 2004-07-14 | 664.06 |
| 2004-07-15 | 657.04 |
| 2004-07-16 | 656.92 |
| 2004-07-19 | 656.26 |
| 2004-07-20 | 651.63 |
| 2004-07-21 | 647.93 |
| 2004-07-22 | 641.72 |
| 2004-07-23 | 636.74 |
| 2004-07-26 | 636.70 |
| 2004-07-27 | 642.07 |
| 2004-07-28 | 643.91 |
| 2004-07-29 | 649.33 |
| 2004-07-30 | 649.37 |
| 2004-08-02 | 646.48 |
| 2004-08-03 | 647.71 |
| 2004-08-04 | 643.62 |
| 2004-08-05 | 637.86 |
| 2004-08-06 | 632.34 |
| 2004-08-09 | 627.37 |
| 2004-08-10 | 635.06 |
| 2004-08-11 | 629.85 |
| 2004-08-12 | 624.19 |
| 2004-08-13 | 624.47 |
| 2004-08-16 | 632.02 |
| 2004-08-17 | 635.51 |
| 2004-08-18 | 640.50 |
| 2004-08-19 | 642.61 |
| 2004-08-20 | 643.99 |
| 2004-08-23 | 642.11 |
| 2004-08-24 | 641.15 |
| 2004-08-25 | 646.38 |
| 2004-08-26 | 647.23 |
| 2004-08-27 | 648.48 |
| 2004-08-30 | 646.48 |
| 2004-08-31 | 647.79 |
| 2004-09-01 | 646.23 |
| 2004-09-02 | 651.81 |
| 2004-09-03 | 653.00 |
| 2004-09-06 | . |
| 2004-09-07 | 661.02 |
| 2004-09-08 | 659.95 |
| 2004-09-09 | 655.70 |
| 2004-09-10 | 659.07 |
| 2004-09-13 | 662.64 |
| 2004-09-14 | 664.22 |
| 2004-09-15 | 660.31 |
| 2004-09-16 | 663.34 |
| 2004-09-17 | 666.67 |
| 2004-09-20 | 663.06 |
| 2004-09-21 | 666.58 |
| 2004-09-22 | 659.34 |
| 2004-09-23 | 656.47 |
| 2004-09-24 | 654.56 |
| 2004-09-27 | 648.21 |
| 2004-09-28 | 650.21 |
| 2004-09-29 | 652.67 |
| 2004-09-30 | 656.15 |
| 2004-10-01 | 664.03 |
| 2004-10-04 | 666.45 |
| 2004-10-05 | 664.32 |
| 2004-10-06 | 666.14 |
| 2004-10-07 | 664.31 |
| 2004-10-08 | 664.19 |
| 2004-10-11 | 664.32 |
| 2004-10-12 | 659.62 |
| 2004-10-13 | 659.16 |
| 2004-10-14 | 637.87 |
| 2004-10-15 | 628.67 |
| 2004-10-18 | 629.30 |
| 2004-10-19 | 619.39 |
| 2004-10-20 | 619.05 |
| 2004-10-21 | 618.05 |
| 2004-10-22 | 616.66 |
| 2004-10-25 | 617.42 |
| 2004-10-26 | 636.55 |
| 2004-10-27 | 641.10 |
| 2004-10-28 | 646.65 |
| 2004-10-29 | 646.16 |
| 2004-11-01 | 649.77 |
| 2004-11-02 | 653.15 |
| 2004-11-03 | 656.57 |
| 2004-11-04 | 663.64 |
| 2004-11-05 | 665.19 |
| 2004-11-08 | 666.97 |
| 2004-11-09 | 665.98 |
| 2004-11-10 | 668.33 |
| 2004-11-11 | 673.30 |
| 2004-11-12 | 673.56 |
| 2004-11-15 | 678.57 |
| 2004-11-16 | 677.56 |
| 2004-11-17 | 683.15 |
| 2004-11-18 | 679.96 |
| 2004-11-19 | 678.28 |
| 2004-11-22 | 680.45 |
| 2004-11-23 | 683.26 |
| 2004-11-24 | 685.66 |
| 2004-11-25 | . |
| 2004-11-26 | 688.49 |
| 2004-11-29 | 688.22 |
| 2004-11-30 | 685.32 |
| 2004-12-01 | 695.68 |
| 2004-12-02 | 702.19 |
| 2004-12-03 | 705.38 |
| 2004-12-06 | 704.03 |
| 2004-12-07 | 702.82 |
| 2004-12-08 | 699.53 |
| 2004-12-09 | 698.11 |
| 2004-12-10 | 697.54 |
| 2004-12-13 | 704.76 |
| 2004-12-14 | 706.75 |
| 2004-12-15 | 711.10 |
| 2004-12-16 | 708.65 |
| 2004-12-17 | 705.80 |
| 2004-12-20 | 710.07 |
| 2004-12-21 | 711.50 |
| 2004-12-22 | 718.04 |
| 2004-12-23 | 721.71 |
| 2004-12-24 | . |
| 2004-12-27 | 721.32 |
| 2004-12-28 | 723.83 |
| 2004-12-29 | 723.24 |
| 2004-12-30 | 724.82 |
| 2004-12-31 | 724.39 |
| 2005-01-03 | 721.48 |
| 2005-01-04 | 716.91 |
| 2005-01-05 | 714.12 |
| 2005-01-06 | 715.75 |
| 2005-01-07 | 713.55 |
| 2005-01-10 | 716.99 |
| 2005-01-11 | 712.45 |
| 2005-01-12 | 712.00 |
| 2005-01-13 | 707.86 |
| 2005-01-14 | 707.20 |
| 2005-01-17 | . |
| 2005-01-18 | 713.31 |
| 2005-01-19 | 710.34 |
| 2005-01-20 | 703.07 |
| 2005-01-21 | 702.21 |
| 2005-01-24 | 703.85 |
| 2005-01-25 | 704.81 |
| 2005-01-26 | 708.67 |
| 2005-01-27 | 704.97 |
#2005-01-28| 701.21
#2005-01-31| 708.60
#2005-02-01| 712.76
#2005-02-02| 714.93
#2005-02-03| 712.06
#2005-02-04| 719.29
#2005-02-07| 720.41
#2005-02-08| 718.76
#2005-02-09| 719.80
#2005-02-10| 727.93
#2005-02-11| 735.82
#2005-02-14| 736.82
#2005-02-15| 738.87
#2005-02-16| 733.73
#2005-02-17| 734.45
#2005-02-18| 733.24
#2005-02-21| .
#2005-02-22| 730.02
#2005-02-23| 730.12
#2005-02-24| 731.28
#2005-02-25| 738.56
#2005-02-28| 737.87
#2005-03-01| 740.36
#2005-03-02| 735.47
#2005-03-03| 735.17
#2005-03-04| 742.86
#2005-03-07| 744.56
#2005-03-08| 747.00
#2005-03-09| 743.61
#2005-03-10| 745.33
#2005-03-11| 744.10
#2005-03-14| 743.99
#2005-03-15| 740.86
#2005-03-16| 735.83
#2005-03-17| 731.06
#2005-03-18| 726.02
#2005-03-21| 718.54
#2005-03-22| 712.80
#2005-03-23| 708.08
#2005-03-24| 706.88
#2005-03-25| .
#2005-03-28| 708.51
#2005-03-29| 710.96
#2005-03-30| 711.44
#2005-03-31| 709.15
#2005-04-01| 697.73
#2005-04-04| 697.31
#2005-04-05| 699.91
#2005-04-06| 702.17
#2005-04-07| 703.55
#2005-04-08| 699.75
#2005-04-11| 702.94
#2005-04-12| 704.01
#2005-04-13| 699.67
#2005-04-14| 693.14
#2005-04-15| 685.12
#2005-04-18| 680.02
#2005-04-19| 682.88
#2005-04-20| 676.51
#2005-04-21| 681.70
#2005-04-22| 680.19
#2005-04-25| 682.05
#2005-04-26| 678.00
#2005-04-27| 678.18
#2005-04-28| 674.52
#2005-04-29| 681.97
#2005-05-02| 687.13
#2005-05-03| 689.23
#2005-05-04| 702.44
#2005-05-05| 702.02
#2005-05-06| 701.82
#2005-05-09| 701.02
#2005-05-10| 692.44
#2005-05-11| 690.80
#2005-05-12| 687.54
#2005-05-13| 682.16
#2005-05-16| 685.55
#2005-05-17| 687.82
#2005-05-18| 692.15
#2005-05-19| 694.86
#2005-05-20| 693.59
#2005-05-23| 695.65
#2005-05-24| 697.44
#2005-05-25| 695.91
#2005-05-26| 701.76
#2005-05-27| 704.84
#2005-05-30| .
#2005-05-31| 701.10
#2005-06-01| 703.85
#2005-06-02| 703.82
#2005-06-03| 698.99
#2005-06-06| 699.87
#2005-06-07| 703.61
#2005-06-08| 704.65
#2005-06-09| 704.46
#2005-06-10| 703.06
#2005-06-13| 701.88
#2005-06-14| 703.46
#2005-06-15| 706.11
#2005-06-16| 707.68
#2005-06-17| 712.05
#2005-06-20| 709.39
#2005-06-21| 713.69
#2005-06-22| 715.07
#2005-06-23| 710.01
#2005-06-24| 706.95
#2005-06-27| 708.27
#2005-06-28| 710.05
#2005-06-29| 715.71
#2005-06-30| 713.75
#2005-07-01| 713.97
#2005-07-04| .
#2005-07-05| 717.12
#2005-07-06| 719.08
#2005-07-07| 714.91
#2005-07-08| 721.01
#2005-07-11| 729.67
#2005-07-12| 731.61
#2005-07-13| 730.12
#2005-07-14| 732.58
#2005-07-15| 733.16
#2005-07-18| 731.75
#2005-07-19| 735.63
#2005-07-20| 735.95
#2005-07-21| 738.23
#2005-07-22| 738.30
#2005-07-25| 736.02
#2005-07-26| 735.73
#2005-07-27| 742.81
#2005-07-28| 747.03
#2005-07-29| 745.92
#2005-08-01| 747.49
#2005-08-02| 752.74
#2005-08-03| 755.65
#2005-08-04| 752.29
#2005-08-05| 742.27
#2005-08-08| 742.30
#2005-08-09| 745.12
#2005-08-10| 753.68
#2005-08-11| 757.47
#2005-08-12| 755.14
#2005-08-15| 754.49
#2005-08-16| 750.27
#2005-08-17| 748.76
#2005-08-18| 743.56
#2005-08-19| 745.94
#2005-08-22| 749.36
#2005-08-23| 745.77
#2005-08-24| 743.58
#2005-08-25| 742.60
#2005-08-26| 738.84
#2005-08-29| 736.65
#2005-08-30| 733.13
#2005-08-31| 737.55
#2005-09-01| 742.42
#2005-09-02| 741.70
#2005-09-05| .
#2005-09-06| 750.02
#2005-09-07| 752.81
#2005-09-08| 749.36
#2005-09-09| 755.14
#2005-09-12| 751.33
#2005-09-13| 749.01
#2005-09-14| 747.81
#2005-09-15| 748.48
#2005-09-16| 753.57
#2005-09-19| 748.52
#2005-09-20| 750.08
#2005-09-21| 740.24
#2005-09-22| 734.15
#2005-09-23| 740.37
#2005-09-26| 746.50
#2005-09-27| 746.11
#2005-09-28| 751.09
#2005-09-29| 756.91
#2005-09-30| 760.34
#2005-10-03| 755.31
#2005-10-04| 755.91
#2005-10-05| 749.88
#2005-10-06| 750.10
#2005-10-07| 747.88
#2005-10-10| 747.42
#2005-10-11| 745.72
#2005-10-12| 744.56
#2005-10-13| 742.06
#2005-10-14| 750.12
#2005-10-17| 750.89
#2005-10-18| 745.93
#2005-10-19| 749.94
#2005-10-20| 746.14
#2005-10-21| 748.59
#2005-10-24| 756.89
#2005-10-25| 758.68
#2005-10-26| 760.28
#2005-10-27| 760.15
#2005-10-28| 761.37
#2005-10-31| 770.03
#2005-11-01| 775.26
#2005-11-02| 784.29
#2005-11-03| 788.39
#2005-11-04| 786.01
#2005-11-07| 791.39
#2005-11-08| 789.22
#2005-11-09| 788.99
#2005-11-10| 797.92
#2005-11-11| 801.23
#2005-11-14| 801.33
#2005-11-15| 796.48
#2005-11-16| 793.76
#2005-11-17| 804.98
#2005-11-18| 808.53
#2005-11-21| 809.40
#2005-11-22| 809.54
#2005-11-23| 816.75
#2005-11-24| .
#2005-11-25| 814.00
#2005-11-28| 815.46
#2005-11-29| 818.63
#2005-11-30| 814.49
#2005-12-01| 823.39
#2005-12-02| 828.41
#2005-12-05| 825.26
#2005-12-06| 825.92
#2005-12-07| 819.09
#2005-12-08| 818.60
#2005-12-09| 820.04
#2005-12-12| 824.10
#2005-12-13| 824.46
#2005-12-14| 826.34
#2005-12-15| 821.17
#2005-12-16| 825.58
#2005-12-19| 823.22
#2005-12-20| 823.72
#2005-12-21| 828.24
#2005-12-22| 831.84
#2005-12-23| 832.73
#2005-12-26| .
#2005-12-27| 830.27
#2005-12-28| 833.02
#2005-12-29| 833.33
#2005-12-30| 825.88
#2006-01-02| .
#2006-01-03| 841.79
#2006-01-04| 853.15
#2006-01-05| 851.32
#2006-01-06| 857.38
#2006-01-09| 854.07
#2006-01-10| 849.90
#2006-01-11| 854.55
#2006-01-12| 851.93
#2006-01-13| 849.49
#2006-01-16| .
#2006-01-17| 839.98
#2006-01-18| 831.07
#2006-01-19| 834.04
#2006-01-20| 822.96
#2006-01-23| 828.13
#2006-01-24| 826.10
#2006-01-25| 829.68
#2006-01-26| 841.17
#2006-01-27| 843.67
#2006-01-30| 841.85
#2006-01-31| 838.54
#2006-02-01| 840.96
#2006-02-02| 833.89
#2006-02-03| 829.84
#2006-02-06| 831.91
#2006-02-07| 830.06
#2006-02-08| 829.10
#2006-02-09| 834.10
#2006-02-10| 837.70
#2006-02-13| 838.54
#2006-02-14| 843.58
#2006-02-15| 844.55
#2006-02-16| 848.84
#2006-02-17| 849.11
#2006-02-20| .
#2006-02-21| 847.67
#2006-02-22| 855.41
#2006-02-23| 854.05
#2006-02-24| 854.01
#2006-02-27| 860.59
#2006-02-28| 854.79
#2006-03-01| 856.32
#2006-03-02| 852.90
#2006-03-03| 848.80
#2006-03-06| 852.53
#2006-03-07| 847.99
#2006-03-08| 843.93
#2006-03-09| 844.95
#2006-03-10| 849.12
#2006-03-13| 857.15
#2006-03-14| 864.57
#2006-03-15| 867.45
#2006-03-16| 871.82
#2006-03-17| 875.50
#2006-03-20| 880.38
#2006-03-21| 873.61
#2006-03-22| 873.92
#2006-03-23| 867.25
#2006-03-24| 867.16
#2006-03-27| 864.56
#2006-03-28| 859.67
#2006-03-29| 862.08
#2006-03-30| 869.41
#2006-03-31| 864.28
#2006-04-03| 867.87
#2006-04-04| 872.07
#2006-04-05| 874.55
#2006-04-06| 872.42
#2006-04-07| 861.95
#2006-04-10| 860.37
#2006-04-11| 851.88
#2006-04-12| 851.08
#2006-04-13| 850.12
#2006-04-14| .
#2006-04-17| 854.58
#2006-04-18| 860.27
#2006-04-19| 871.36
#2006-04-20| 871.19
#2006-04-21| 873.76
#2006-04-24| 870.57
#2006-04-25| 871.15
#2006-04-26| 878.97
#2006-04-27| 884.96
#2006-04-28| 886.36
#2006-05-01| 884.66
#2006-05-02| 892.52
#2006-05-03| 887.00
#2006-05-04| 888.75
#2006-05-05| 900.28
#2006-05-08| 904.21
#2006-05-09| 905.83
#2006-05-10| 905.48
#2006-05-11| 896.28
#2006-05-12| 884.31
#2006-05-15| 882.76
#2006-05-16| 884.41
#2006-05-17| 862.69
#2006-05-18| 857.62
#2006-05-19| 856.10
#2006-05-22| 848.02
#2006-05-23| 854.75
#2006-05-24| 847.75
#2006-05-25| 854.95
#2006-05-26| 860.09
#2006-05-29| .
#2006-05-30| 849.29
#2006-05-31| 855.60
#2006-06-01| 858.90
#2006-06-02| 862.09
#2006-06-05| 853.18
#2006-06-06| 840.55
#2006-06-07| 839.90
#2006-06-08| 827.65
#2006-06-09| 835.61
#2006-06-12| 825.22
#2006-06-13| 809.55
#2006-06-14| 809.63
#2006-06-15| 828.89
#2006-06-16| 825.18
#2006-06-19| 826.54
#2006-06-20| 829.45
#2006-06-21| 832.57
#2006-06-22| 828.52
#2006-06-23| 823.37
#2006-06-26| 827.05
#2006-06-27| 824.20
#2006-06-28| 825.77
#2006-06-29| 839.81
#2006-06-30| 851.19
#2006-07-03| 855.86
#2006-07-04| .
#2006-07-05| 844.91
#2006-07-06| 850.13
#2006-07-07| 849.39
#2006-07-10| 851.38
#2006-07-11| 849.10
#2006-07-12| 843.46
#2006-07-13| 831.02
#2006-07-14| 820.93
#2006-07-17| 816.98
#2006-07-18| 815.30
#2006-07-19| 833.96
#2006-07-20| 838.73
#2006-07-21| 834.64
#2006-07-24| 845.00
#2006-07-25| 846.44
#2006-07-26| 849.01
#2006-07-27| 853.40
#2006-07-28| 860.14
#2006-07-31| 857.41
#2006-08-01| 851.24
#2006-08-02| 857.61
#2006-08-03| 851.81
#2006-08-04| 861.60
#2006-08-07| 855.27
#2006-08-08| 854.36
#2006-08-09| 854.97
#2006-08-10| 854.29
#2006-08-11| 857.84
#2006-08-14| 862.41
#2006-08-15| 873.58
#2006-08-16| 881.50
#2006-08-17| 886.68
#2006-08-18| 884.80
#2006-08-21| 886.54
#2006-08-22| 880.87
#2006-08-23| 878.71
#2006-08-24| 880.97
#2006-08-25| 878.43
#2006-08-28| 884.86
#2006-08-29| 886.58
#2006-08-30| 893.07
#2006-08-31| 894.52
#2006-09-01| 898.91
#2006-09-04| .
#2006-09-05| 898.60
#2006-09-06| 890.86
#2006-09-07| 883.58
#2006-09-08| 886.82
#2006-09-11| 889.34
#2006-09-12| 898.07
#2006-09-13| 899.80
#2006-09-14| 901.68
#2006-09-15| 903.65
#2006-09-18| 901.70
#2006-09-19| 898.32
#2006-09-20| 905.95
#2006-09-21| 906.16
#2006-09-22| 902.83
#2006-09-25| 908.12
#2006-09-26| 914.79
#2006-09-27| 915.99
#2006-09-28| 916.37
#2006-09-29| 914.82
#2006-10-02| 915.10
#2006-10-03| 919.68
#2006-10-04| 926.33
#2006-10-05| 930.71
#2006-10-06| 925.05
#2006-10-09| 924.99
#2006-10-10| 926.69
#2006-10-11| 926.80
#2006-10-12| 932.44
#2006-10-13| 935.20
#2006-10-16| 937.20
#2006-10-17| 929.75
#2006-10-18| 934.62
#2006-10-19| 934.07
#2006-10-20| 933.52
#2006-10-23| 936.59
#2006-10-24| 936.52
#2006-10-25| 936.11
#2006-10-26| 945.55
#2006-10-27| 937.00
#2006-10-30| 938.68
#2006-10-31| 939.50
#2006-11-01| 939.22
#2006-11-02| 938.36
#2006-11-03| 937.44
#2006-11-06| 949.87
#2006-11-07| 957.57
#2006-11-08| 957.93
#2006-11-09| 950.40
#2006-11-10| 955.67
#2006-11-13| 957.22
#2006-11-14| 958.49
#2006-11-15| 961.51
#2006-11-16| 963.33
#2006-11-17| 960.46
#2006-11-20| 962.50
#2006-11-21| 962.75
#2006-11-22| 965.82
#2006-11-23| .
#2006-11-24| 962.74
#2006-11-27| 951.54
#2006-11-28| 952.26
#2006-11-29| 959.79
#2006-11-30| 961.67
#2006-12-01| 957.59
#2006-12-04| 964.06
#2006-12-05| 970.70
#2006-12-06| 973.83
#2006-12-07| 975.04
#2006-12-08| 976.10
#2006-12-11| 977.61
#2006-12-12| 982.12
#2006-12-13| 984.69
#2006-12-14| 990.58
#2006-12-15| 991.70
#2006-12-18| 993.24
#2006-12-19| 992.97
#2006-12-20| 996.24
#2006-12-21| 991.74
#2006-12-22| 988.41
#2006-12-25| .
#2006-12-26| 989.90
#2006-12-27| 996.12
#2006-12-28| 994.60
#2006-12-29| 991.60
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 999.33
#2007-01-04| 993.72
#2007-01-05| 983.61
#2007-01-08| 984.23
#2007-01-09| 987.75
#2007-01-10| 982.41
#2007-01-11| 989.62
#2007-01-12| 995.49
#2007-01-15| .
#2007-01-16| 994.64
#2007-01-17| 992.04
#2007-01-18| 990.33
#2007-01-19| 993.98
#2007-01-22| 988.65
#2007-01-23| 989.39
#2007-01-24| 992.44
#2007-01-25| 983.40
#2007-01-26| 976.00
#2007-01-29| 980.04
#2007-01-30| 985.38
#2007-01-31| 983.36
#2007-02-01| 996.19
#2007-02-02| 998.49
#2007-02-05| 995.90
#2007-02-06|1001.38
#2007-02-07|1005.49
#2007-02-08|1002.41
#2007-02-09|1000.21
#2007-02-12| 994.49
#2007-02-13|1001.62
#2007-02-14|1008.65
#2007-02-15|1009.01
#2007-02-16|1010.93
#2007-02-19| .
#2007-02-20|1015.62
#2007-02-21|1011.25
#2007-02-22|1016.43
#2007-02-23|1014.46
#2007-02-26|1021.23
#2007-02-27| 994.56
#2007-02-28| 988.19
#2007-03-01| 979.49
#2007-03-02| 976.94
#2007-03-05| 964.81
#2007-03-06| 974.25
#2007-03-07| 975.32
#2007-03-08| 982.36
#2007-03-09| 986.15
#2007-03-12| 984.24
#2007-03-13| 968.12
#2007-03-14| 952.56
#2007-03-15| 962.18
#2007-03-16| 960.26
#2007-03-19| 975.62
#2007-03-20| 984.02
#2007-03-21| 991.34
#2007-03-22| 999.46
#2007-03-23|1001.29
#2007-03-26| 996.86
#2007-03-27| 994.54
#2007-03-28| 987.92
#2007-03-29| 992.82
#2007-03-30| 993.19
#2007-04-02| 996.40
#2007-04-03|1006.29
#2007-04-04|1007.61
#2007-04-05|1009.90
#2007-04-06| .
#2007-04-09|1007.77
#2007-04-10|1012.96
#2007-04-11|1013.06
#2007-04-12|1017.42
#2007-04-13|1021.65
#2007-04-16|1035.60
#2007-04-17|1038.06
#2007-04-18|1038.85
#2007-04-19|1035.26
#2007-04-20|1045.39
#2007-04-23|1042.48
#2007-04-24|1041.77
#2007-04-25|1052.87
#2007-04-26|1049.06
#2007-04-27|1047.46
#2007-04-30|1048.29
#2007-05-01|1044.58
#2007-05-02|1052.32
#2007-05-03|1056.08
#2007-05-04|1060.91
#2007-05-07|1067.72
#2007-05-08|1059.07
#2007-05-09|1062.21
#2007-05-10|1056.36
#2007-05-11|1061.70
#2007-05-14|1059.01
#2007-05-15|1063.57
#2007-05-16|1063.88
#2007-05-17|1061.98
#2007-05-18|1065.02
#2007-05-21|1064.47
#2007-05-22|1065.14
#2007-05-23|1066.42
#2007-05-24|1053.32
#2007-05-25|1057.42
#2007-05-28| .
#2007-05-29|1060.24
#2007-05-30|1058.51
#2007-05-31|1064.28
#2007-06-01|1069.09
#2007-06-04|1073.81
#2007-06-05|1068.68
#2007-06-06|1058.96
#2007-06-07|1043.44
#2007-06-08|1041.39
#2007-06-11|1048.15
#2007-06-12|1040.79
#2007-06-13|1045.56
#2007-06-14|1052.91
#2007-06-15|1064.13
#2007-06-18|1063.89
#2007-06-19|1067.46
#2007-06-20|1065.66
#2007-06-21|1058.98
#2007-06-22|1053.68
#2007-06-25|1051.54
#2007-06-26|1045.68
#2007-06-27|1040.69
#2007-06-28|1045.64
#2007-06-29|1048.60
#2007-07-02|1053.15
#2007-07-03|1060.59
#2007-07-04| .
#2007-07-05|1054.99
#2007-07-06|1059.93
#2007-07-09|1061.53
#2007-07-10|1049.29
#2007-07-11|1046.84
#2007-07-12|1056.45
#2007-07-13|1062.84
#2007-07-16|1064.15
#2007-07-17|1058.91
#2007-07-18|1051.11
#2007-07-19|1054.95
#2007-07-20|1044.30
#2007-07-23|1047.05
#2007-07-24|1027.82
#2007-07-25|1023.14
#2007-07-26| 997.20
#2007-07-27| 981.50
#2007-07-30| 980.64
#2007-07-31| 987.96
#2007-08-01| 981.26
#2007-08-02| 986.74
#2007-08-03| 965.36
#2007-08-06| 981.74
#2007-08-07| 992.62
#2007-08-08|1013.13
#2007-08-09| 984.28
#2007-08-10| 975.46
#2007-08-13| 984.56
#2007-08-14| 963.53
#2007-08-15| 953.72
#2007-08-16| 949.49
#2007-08-17| 982.16
#2007-08-20| 984.41
#2007-08-21| 984.81
#2007-08-22| 998.96
#2007-08-23|1001.29
#2007-08-24|1006.84
#2007-08-27|1002.81
#2007-08-28| 981.76
#2007-08-29| 990.28
#2007-08-30| 988.77
#2007-08-31| 997.64
#2007-09-03| .
#2007-09-04|1007.39
#2007-09-05| 996.28
#2007-09-06| 995.72
#2007-09-07| 982.69
#2007-09-10| 977.59
#2007-09-11| 989.58
#2007-09-12| 989.42
#2007-09-13| 997.44
#2007-09-14| 995.05
#2007-09-17| 984.84
#2007-09-18|1005.41
#2007-09-19|1026.14
#2007-09-20|1022.55
#2007-09-21|1026.57
#2007-09-24|1022.82
#2007-09-25|1024.44
#2007-09-26|1032.54
#2007-09-27|1044.10
#2007-09-28|1050.44
#2007-10-01|1062.06
#2007-10-02|1062.80
#2007-10-03|1063.38
#2007-10-04|1067.72
#2007-10-05|1077.48
#2007-10-08|1073.87
#2007-10-09|1080.46
#2007-10-10|1079.93
#2007-10-11|1079.92
#2007-10-12|1081.74
#2007-10-15|1068.15
#2007-10-16|1056.60
#2007-10-17|1060.02
#2007-10-18|1052.39
#2007-10-19|1036.38
#2007-10-22|1033.19
#2007-10-23|1041.25
#2007-10-24|1034.66
#2007-10-25|1038.25
#2007-10-26|1050.29
#2007-10-29|1054.74
#2007-10-30|1055.92
#2007-10-31|1069.18
#2007-11-01|1047.54
#2007-11-02|1042.45
#2007-11-05|1034.50
#2007-11-06|1043.90
#2007-11-07|1023.66
#2007-11-08|1016.87
#2007-11-09|1004.38
#2007-11-12|1002.07
#2007-11-13|1018.69
#2007-11-14|1025.10
#2007-11-15|1004.46
#2007-11-16| 997.68
#2007-11-19| 976.91
#2007-11-20| 980.21
#2007-11-21| 954.80
#2007-11-22| .
#2007-11-23| 975.11
#2007-11-26| 964.02
#2007-11-27| 977.95
#2007-11-28|1002.35
#2007-11-29|1002.95
#2007-11-30|1012.46
#2007-12-03|1006.39
#2007-12-04| 998.79
#2007-12-05|1012.50
#2007-12-06|1025.82
#2007-12-07|1033.15
#2007-12-10|1044.53
#2007-12-11|1025.36
#2007-12-12|1021.26
#2007-12-13|1005.67
#2007-12-14| 993.13
#2007-12-17| 975.67
#2007-12-18| 979.02
#2007-12-19| 975.35
#2007-12-20| 972.93
#2007-12-21| 989.13
#2007-12-24|1001.90
#2007-12-25| .
#2007-12-26|1003.04
#2007-12-27| 998.81
#2007-12-28|1005.52
#2007-12-31|1005.80
#2008-01-01| .
#2008-01-02| 991.03
#2008-01-03| 989.63
#2008-01-04| 973.29
#2008-01-07| 971.02
#2008-01-08| 960.40
#2008-01-09| 960.59
#2008-01-10| 970.55
#2008-01-11| 969.21
#2008-01-14| 979.64
#2008-01-15| 960.17
#2008-01-16| 952.34
#2008-01-17| 934.16
#2008-01-18| 903.65
#2008-01-21| .
#2008-01-22| 886.85
#2008-01-23| 892.11
#2008-01-24| 926.32
#2008-01-25| 909.27
#2008-01-28| 923.07
#2008-01-29| 935.31
#2008-01-30| 923.91
#2008-01-31| 924.55
#2008-02-01| 941.27
#2008-02-04| 936.81
#2008-02-05| 903.10
#2008-02-06| 900.08
#2008-02-07| 888.30
#2008-02-08| 884.38
#2008-02-11| 858.79
#2008-02-12| 879.82
#2008-02-13| 882.70
#2008-02-14| 881.20
#2008-02-15| 880.69
#2008-02-18| .
#2008-02-19| 893.84
#2008-02-20| 892.76
#2008-02-21| 900.50
#2008-02-22| 900.74
#2008-02-25| 917.99
#2008-02-26| 934.17
#2008-02-27| 942.43
#2008-02-28| 928.00
#2008-02-29| 906.30
#2008-03-03| 889.00
#2008-03-04| 882.44
#2008-03-05| 891.39
#2008-03-06| 873.49
#2008-03-07| 868.40
#2008-03-10| 855.27
#2008-03-11| 876.29
#2008-03-12| 884.22
#2008-03-13| 876.35
#2008-03-14| 861.66
#2008-03-17| 840.52
#2008-03-18| 877.02
#2008-03-19| 868.70
#2008-03-20| 882.85
#2008-03-21| .
#2008-03-24| 887.17
#2008-03-25| 911.19
#2008-03-26| 904.18
#2008-03-27| 911.68
#2008-03-28| 910.48
#2008-03-31| 916.79
#2008-04-01| 947.02
#2008-04-02| 956.44
#2008-04-03| 949.33
#2008-04-04| 956.38
#2008-04-07| 960.49
#2008-04-08| 950.86
#2008-04-09| 939.12
#2008-04-10| 939.48
#2008-04-11| 928.02
#2008-04-14| 918.42
#2008-04-15| 921.54
#2008-04-16| 941.11
#2008-04-17| 941.16
#2008-04-18| 956.52
#2008-04-21| 949.31
#2008-04-22| 940.41
#2008-04-23| 931.43
#2008-04-24| 938.38
#2008-04-25| 944.70
#2008-04-28| 951.40
#2008-04-29| 946.61
#2008-04-30| 952.16
#2008-05-01| 959.41
#2008-05-02| 972.27
#2008-05-05| 963.73
#2008-05-06| 961.56
#2008-05-07| 945.80
#2008-05-08| 938.01
#2008-05-09| 926.30
#2008-05-12| 930.65
#2008-05-13| 930.46
#2008-05-14| 935.33
#2008-05-15| 940.11
#2008-05-16| 939.94
#2008-05-19| 941.95
#2008-05-20| 933.25
#2008-05-21| 919.85
#2008-05-22| 922.25
#2008-05-23| 915.89
#2008-05-26| .
#2008-05-27| 914.97
#2008-05-28| 917.04
#2008-05-29| 925.77
#2008-05-30| 929.51
#2008-06-02| 920.41
#2008-06-03| 920.24
#2008-06-04| 916.47
#2008-06-05| 922.46
#2008-06-06| 901.41
#2008-06-09| 895.23
#2008-06-10| 889.73
#2008-06-11| 876.39
#2008-06-12| 881.99
#2008-06-13| 889.56
#2008-06-16| 891.39
#2008-06-17| 886.29
#2008-06-18| 875.15
#2008-06-19| 872.90
#2008-06-20| 860.37
#2008-06-23| 842.09
#2008-06-24| 844.19
#2008-06-25| 850.85
#2008-06-26| 831.33
#2008-06-27| 823.59
#2008-06-30| 815.04
#2008-07-01| 807.07
#2008-07-02| 807.20
#2008-07-03| 809.51
#2008-07-04| .
#2008-07-07| 800.29
#2008-07-08| 809.17
#2008-07-09| 810.46
#2008-07-10| 800.99
#2008-07-11| 783.96
#2008-07-14| 779.23
#2008-07-15| 759.09
#2008-07-16| 773.57
#2008-07-17| 795.40
#2008-07-18| 809.90
#2008-07-21| 812.44
#2008-07-22| 824.41
#2008-07-23| 845.03
#2008-07-24| 821.22
#2008-07-25| 801.78
#2008-07-28| 783.75
#2008-07-29| 793.41
#2008-07-30| 808.28
#2008-07-31| 808.72
#2008-08-01| 806.34
#2008-08-04| 803.43
#2008-08-05| 830.63
#2008-08-06| 829.60
#2008-08-07| 810.16
#2008-08-08| 815.70
#2008-08-11| 823.15
#2008-08-12| 812.53
#2008-08-13| 792.32
#2008-08-14| 802.08
#2008-08-15| 805.42
#2008-08-18| 794.52
#2008-08-19| 771.23
#2008-08-20| 776.60
#2008-08-21| 771.51
#2008-08-22| 787.34
#2008-08-25| 778.08
#2008-08-26| 776.20
#2008-08-27| 782.08
#2008-08-28| 803.72
#2008-08-29| 803.02
#2008-09-01| .
#2008-09-02| 811.25
#2008-09-03| 811.13
#2008-09-04| 788.15
#2008-09-05| 781.66
#2008-09-08| 812.83
#2008-09-09| 791.93
#2008-09-10| 787.91
#2008-09-11| 780.89
#2008-09-12| 780.25
#2008-09-15| 738.18
#2008-09-16| 734.00
#2008-09-17| 709.01
#2008-09-18| 738.75
#2008-09-19| 811.93
#2008-09-22| 781.56
#2008-09-23| 772.59
#2008-09-24| 768.00
#2008-09-25| 790.48
#2008-09-26| 778.69
#2008-09-29| 717.58
#2008-09-30| 737.10
#2008-10-01| 738.02
#2008-10-02| 707.69
#2008-10-03| 713.76
#2008-10-06| 662.97
#2008-10-07| 635.07
#2008-10-08| 597.46
#2008-10-09| 561.75
#2008-10-10| 531.60
#2008-10-13| 590.92
#2008-10-14| 622.08
#2008-10-15| 575.70
#2008-10-16| 546.73
#2008-10-17| 549.18
#2008-10-20| 570.16
#2008-10-21| 562.47
#2008-10-22| 524.70
#2008-10-23| 519.93
#2008-10-24| 502.39
#2008-10-27| 460.53
#2008-10-28| 473.62
#2008-10-29| 510.54
#2008-10-30| 517.71
#2008-10-31| 528.44
#2008-11-03| 541.59
#2008-11-04| 576.63
#2008-11-05| 564.92
#2008-11-06| 528.42
#2008-11-07| 541.41
#2008-11-10| 538.26
#2008-11-11| 513.88
#2008-11-12| 490.78
#2008-11-13| 500.88
#2008-11-14| 498.56
#2008-11-17| 475.12
#2008-11-18| 474.76
#2008-11-19| 436.38
#2008-11-20| 399.64
#2008-11-21| 418.75
#2008-11-24| 454.27
#2008-11-25| 468.90
#2008-11-26| 480.60
#2008-11-27| .
#2008-11-28| 506.80
#2008-12-01| 463.36
#2008-12-02| 476.89
#2008-12-03| 482.39
#2008-12-04| 479.12
#2008-12-05| 493.96
#2008-12-08| 523.29
#2008-12-09| 521.76
#2008-12-10| 520.42
#2008-12-11| 512.62
#2008-12-12| 510.59
#2008-12-15| 508.60
#2008-12-16| 535.00
#2008-12-17| 538.92
#2008-12-18| 539.52
#2008-12-19| 531.00
#2008-12-22| 519.08
#2008-12-23| 519.00
#2008-12-24| 517.29
#2008-12-25| .
#2008-12-26| 521.34
#2008-12-29| 526.28
#2008-12-30| 538.31
#2008-12-31| 541.66
#2009-01-01| .
#2009-01-02| 552.08
#2009-01-05| 551.73
#2009-01-06| 555.48
#2009-01-07| 543.42
#2009-01-08| 544.20
#2009-01-09| 535.69
#2009-01-12| 524.31
#2009-01-13| 514.92
#2009-01-14| 492.38
#2009-01-15| 485.01
#2009-01-16| 493.85
#2009-01-19| .
#2009-01-20| 448.51
#2009-01-21| 459.81
#2009-01-22| 445.29
#2009-01-23| 435.38
#2009-01-26| 449.72
#2009-01-27| 457.78
#2009-01-28| 489.91
#2009-01-29| 465.92
#2009-01-30| 453.55
#2009-02-02| 447.28
#2009-02-03| 455.22
#2009-02-04| 457.76
#2009-02-05| 455.50
#2009-02-06| 462.77
#2009-02-09| 474.01
#2009-02-10| 450.65
#2009-02-11| 450.84
#2009-02-12| 444.38
#2009-02-13| 438.28
#2009-02-16| .
#2009-02-17| 404.99
#2009-02-18| 398.22
#2009-02-19| 387.85
#2009-02-20| 372.17
#2009-02-23| 363.02
#2009-02-24| 372.98
#2009-02-25| 366.84
#2009-02-26| 381.03
#2009-02-27| 365.06
#2009-03-02| 346.14
#2009-03-03| 334.37
#2009-03-04| 345.01
#2009-03-05| 316.98
#2009-03-06| 313.91
#2009-03-09| 306.12
#2009-03-10| 339.59
#2009-03-11| 342.32
#2009-03-12| 354.41
#2009-03-13| 361.02
#2009-03-16| 365.52
#2009-03-17| 376.43
#2009-03-18| 393.59
#2009-03-19| 405.67
#2009-03-20| 400.05
#2009-03-23| 429.83
#2009-03-24| 420.57
#2009-03-25| 421.45
#2009-03-26| 429.44
#2009-03-27| 420.30
#2009-03-30| 392.39
#2009-03-31| 405.77
#2009-04-01| 413.95
#2009-04-02| 437.35
#2009-04-03| 443.05
#2009-04-06| 436.52
#2009-04-07| 425.41
#2009-04-08| 430.20
#2009-04-09| 453.61
#2009-04-10| .
#2009-04-13| 462.73
#2009-04-14| 457.63
#2009-04-15| 463.33
#2009-04-16| 470.12
#2009-04-17| 472.39
#2009-04-20| 445.60
#2009-04-21| 455.27
#2009-04-22| 449.26
#2009-04-23| 450.59
#2009-04-24| 461.60
#2009-04-27| 457.87
#2009-04-28| 452.02
#2009-04-29| 473.40
#2009-04-30| 482.73
#2009-05-01| 477.48
#2009-05-04| 493.06
#2009-05-05| 492.92
#2009-05-06| 506.07
#2009-05-07| 505.21
#2009-05-08| 528.48
#2009-05-11| 512.47
#2009-05-12| 507.99
#2009-05-13| 484.96
#2009-05-14| 494.17
#2009-05-15| 491.34
#2009-05-18| 505.42
#2009-05-19| 513.10
#2009-05-20| 510.83
#2009-05-21| 502.09
#2009-05-22| 506.36
#2009-05-25| .
#2009-05-26| 516.59
#2009-05-27| 509.15
#2009-05-28| 508.78
#2009-05-29| 516.17
#2009-06-01| 528.36
#2009-06-02| 533.72
#2009-06-03| 520.54
#2009-06-04| 526.05
#2009-06-05| 525.80
#2009-06-08| 521.12
#2009-06-09| 524.16
#2009-06-10| 524.75
#2009-06-11| 530.91
#2009-06-12| 522.56
#2009-06-15| 506.56
#2009-06-16| 500.72
#2009-06-17| 490.84
#2009-06-18| 499.06
#2009-06-19| 503.49
#2009-06-22| 485.94
#2009-06-23| 484.48
#2009-06-24| 495.42
#2009-06-25| 494.29
#2009-06-26| 496.08
#2009-06-29| 504.57
#2009-06-30| 501.24
#2009-07-01| 508.04
#2009-07-02| 490.19
#2009-07-03| .
#2009-07-06| 486.66
#2009-07-07| 478.75
#2009-07-08| 469.66
#2009-07-09| 472.18
#2009-07-10| 466.31
#2009-07-13| 483.95
#2009-07-14| 489.23
#2009-07-15| 506.91
#2009-07-16| 509.68
#2009-07-17| 508.79
#2009-07-20| 518.73
#2009-07-21| 524.13
#2009-07-22| 524.36
#2009-07-23| 540.06
#2009-07-24| 544.86
#2009-07-27| 552.26
#2009-07-28| 546.21
#2009-07-29| 545.04
#2009-07-30| 555.51
#2009-07-31| 559.98
#2009-08-03| 576.75
#2009-08-04| 580.74
#2009-08-05| 587.94
#2009-08-06| 582.69
#2009-08-07| 587.76
#2009-08-10| 584.25
#2009-08-11| 570.40
#2009-08-12| 581.50
#2009-08-13| 591.01
#2009-08-14| 583.75
#2009-08-17| 565.45
#2009-08-18| 572.97
#2009-08-19| 574.91
#2009-08-20| 581.37
#2009-08-21| 596.78
#2009-08-24| 602.44
#2009-08-25| 608.13
#2009-08-26| 604.57
#2009-08-27| 602.97
#2009-08-28| 611.56
#2009-08-31| 608.63
#2009-09-01| 590.67
#2009-09-02| 582.39
#2009-09-03| 586.77
#2009-09-04| 591.82
#2009-09-07| .
#2009-09-08| 602.55
#2009-09-09| 607.06
#2009-09-10| 612.60
#2009-09-11| 615.75
#2009-09-14| 616.79
#2009-09-15| 614.91
#2009-09-16| 631.43
#2009-09-17| 631.88
#2009-09-18| 628.41
#2009-09-21| 623.60
#2009-09-22| 632.59
#2009-09-23| 630.77
#2009-09-24| 619.66
#2009-09-25| 616.12
#2009-09-28| 630.92
#2009-09-29| 633.39
#2009-09-30| 637.52
#2009-10-01| 623.99
#2009-10-02| 616.63
#2009-10-05| 624.07
#2009-10-06| 639.20
#2009-10-07| 640.63
#2009-10-08| 648.57
#2009-10-09| 649.80
#2009-10-12| 654.14
#2009-10-13| 646.21
#2009-10-14| 659.49
#2009-10-15| 660.90
#2009-10-16| 648.21
#2009-10-19| 655.61
#2009-10-20| 648.81
#2009-10-21| 644.71
#2009-10-22| 648.12
#2009-10-23| 641.44
#2009-10-26| 620.95
#2009-10-27| 612.37
#2009-10-28| 595.85
#2009-10-29| 614.78
#2009-10-30| 596.70
#2009-11-02| 596.96
#2009-11-03| 594.33
#2009-11-04| 603.46
#2009-11-05| 605.08
#2009-11-06| 606.74
#2009-11-09| 625.17
#2009-11-10| 620.77
#2009-11-11| 628.08
#2009-11-12| 619.76
#2009-11-13| 621.24
#2009-11-16| 629.16
#2009-11-17| 625.08
#2009-11-18| 626.98
#2009-11-19| 614.81
#2009-11-20| 611.12
#2009-11-23| 622.80
#2009-11-24| 619.09
#2009-11-25| 623.04
#2009-11-26| .
#2009-11-27| 603.90
#2009-11-30| 603.39
#2009-12-01| 614.02
#2009-12-02| 613.14
#2009-12-03| 607.94
#2009-12-04| 608.30
#2009-12-07| 604.67
#2009-12-08| 596.39
#2009-12-09| 589.63
#2009-12-10| 595.45
#2009-12-11| 595.89
#2009-12-14| 602.61
#2009-12-15| 599.71
#2009-12-16| 608.13
#2009-12-17| 597.16
#2009-12-18| 594.85
#2009-12-21| 600.81
#2009-12-22| 603.96
#2009-12-23| 608.06
#2009-12-24| 610.14
#2009-12-25| .
#2009-12-28| 612.83
#2009-12-29| 614.86
#2009-12-30| 609.89
#2009-12-31| 610.78
#2010-01-01| .
#2010-01-04| 620.73
#2010-01-05| 625.69
#2010-01-06| 627.16
#2010-01-07| 626.86
#2010-01-08| 628.54
#2010-01-11| 631.24
#2010-01-12| 628.43
#2010-01-13| 629.76
#2010-01-14| 632.35
#2010-01-15| 622.42
#2010-01-18| .
#2010-01-19| 627.23
#2010-01-20| 619.30
#2010-01-21| 613.97
#2010-01-22| 603.87
#2010-01-25| 603.83
#2010-01-26| 600.84
#2010-01-27| 604.98
#2010-01-28| 601.15
#2010-01-29| 601.96
#2010-02-01| 605.63
#2010-02-02| 613.71
#2010-02-03| 608.83
#2010-02-04| 591.08
#2010-02-05| 582.66
#2010-02-08| 578.77
#2010-02-09| 582.88
#2010-02-10| 588.89
#2010-02-11| 590.19
#2010-02-12| 589.87
#2010-02-15| .
#2010-02-16| 601.51
#2010-02-17| 608.44
#2010-02-18| 611.71
#2010-02-19| 611.69
#2010-02-22| 617.04
#2010-02-23| 608.92
#2010-02-24| 614.38
#2010-02-25| 607.57
#2010-02-26| 614.29
#2010-03-01| 616.59
#2010-03-02| 618.42
#2010-03-03| 625.94
#2010-03-04| 626.77
#2010-03-05| 634.91
#2010-03-08| 636.89
#2010-03-09| 635.56
#2010-03-10| 641.30
#2010-03-11| 642.39
#2010-03-12| 644.86
#2010-03-15| 640.37
#2010-03-16| 647.70
#2010-03-17| 653.42
#2010-03-18| 648.95
#2010-03-19| 644.15
#2010-03-22| 642.78
#2010-03-23| 647.13
#2010-03-24| 642.99
#2010-03-25| 646.79
#2010-03-26| 649.48
#2010-03-29| 654.88
#2010-03-30| 652.54
#2010-03-31| 655.97
#2010-04-01| 663.11
#2010-04-02| .
#2010-04-05| 664.65
#2010-04-06| 665.12
#2010-04-07| 662.10
#2010-04-08| 658.72
#2010-04-09| 664.06
#2010-04-12| 668.48
#2010-04-13| 667.00
#2010-04-14| 675.73
#2010-04-15| 673.26
#2010-04-16| 660.84
#2010-04-19| 659.27
#2010-04-20| 666.94
#2010-04-21| 660.25
#2010-04-22| 654.69
#2010-04-23| 657.82
#2010-04-26| 657.85
#2010-04-27| 635.25
#2010-04-28| 628.39
#2010-04-29| 639.01
#2010-04-30| 632.67
#2010-05-03| 634.72
#2010-05-04| 614.75
#2010-05-05| 607.51
#2010-05-06| 591.04
#2010-05-07| 575.64
#2010-05-10| 617.99
#2010-05-11| 611.87
#2010-05-12| 621.80
#2010-05-13| 616.67
#2010-05-14| 597.33
#2010-05-17| 594.07
#2010-05-18| 592.26
#2010-05-19| 582.75
#2010-05-20| 563.71
#2010-05-21| 570.78
#2010-05-24| 561.57
#2010-05-25| 552.44
#2010-05-26| 554.82
#2010-05-27| 580.62
#2010-05-28| 575.30
#2010-05-31| .
#2010-06-01| 571.90
#2010-06-02| 577.05
#2010-06-03| 580.25
#2010-06-04| 558.72
#2010-06-07| 550.09
#2010-06-08| 555.08
#2010-06-09| 557.24
#2010-06-10| 572.79
#2010-06-11| 574.90
#2010-06-14| 583.41
#2010-06-15| 594.47
#2010-06-16| 596.90
#2010-06-17| 599.73
#2010-06-18| 601.89
#2010-06-21| 603.95
#2010-06-22| 598.04
#2010-06-23| 589.98
#2010-06-24| 584.17
#2010-06-25| 589.11
#2010-06-28| 591.47
#2010-06-29| 571.60
#2010-06-30| 568.97
#2010-07-01| 564.91
#2010-07-02| 565.46
#2010-07-05| .
#2010-07-06| 572.85
#2010-07-07| 585.11
#2010-07-08| 592.45
#2010-07-09| 597.90
#2010-07-12| 594.35
#2010-07-13| 604.44
#2010-07-14| 603.68
#2010-07-15| 601.59
#2010-07-16| 586.30
#2010-07-19| 584.20
#2010-07-20| 586.44
#2010-07-21| 582.22
#2010-07-22| 597.86
#2010-07-23| 599.73
#2010-07-26| 605.87
#2010-07-27| 612.14
#2010-07-28| 609.61
#2010-07-29| 614.23
#2010-07-30| 612.00
#2010-08-02| 627.78
#2010-08-03| 625.31
#2010-08-04| 625.64
#2010-08-05| 624.08
#2010-08-06| 621.60
#2010-08-09| 627.57
#2010-08-10| 617.68
#2010-08-11| 597.55
#2010-08-12| 590.75
#2010-08-13| 590.14
#2010-08-16| 589.52
#2010-08-17| 597.86
#2010-08-18| 598.92
#2010-08-19| 589.22
#2010-08-20| 581.68
#2010-08-23| 581.59
#2010-08-24| 573.36
#2010-08-25| 571.07
#2010-08-26| 572.88
#2010-08-27| 584.07
#2010-08-30| 578.72
#2010-08-31| 580.34
#2010-09-01| 600.29
#2010-09-02| 603.10
#2010-09-03| 612.54
#2010-09-06| .
#2010-09-07| 603.18
#2010-09-08| 607.34
#2010-09-09| 612.88
#2010-09-10| 614.40
#2010-09-13| 625.46
#2010-09-14| 627.17
#2010-09-15| 629.07
#2010-09-16| 626.58
#2010-09-17| 622.20
#2010-09-20| 631.90
#2010-09-21| 630.25
#2010-09-22| 625.96
#2010-09-23| 617.75
#2010-09-24| 632.25
#2010-09-27| 629.42
#2010-09-28| 632.97
#2010-09-29| 631.61
#2010-09-30| 630.02
#2010-10-01| 630.57
#2010-10-04| 625.12
#2010-10-05| 638.75
#2010-10-06| 642.71
#2010-10-07| 643.81
#2010-10-08| 644.05
#2010-10-11| 643.54
#2010-10-12| 642.71
#2010-10-13| 651.91
#2010-10-14| 656.25
#2010-10-15| 651.89
#2010-10-18| 656.72
#2010-10-19| 646.31
#2010-10-20| 653.79
#2010-10-21| 656.10
#2010-10-22| 653.15
#2010-10-25| 655.41
#2010-10-26| 652.17
#2010-10-27| 645.26
#2010-10-28| 648.10
#2010-10-29| 646.31
#2010-11-01| 647.09
#2010-11-02| 652.34
#2010-11-03| 652.94
#2010-11-04| 673.57
#2010-11-05| 674.59
#2010-11-08| 668.55
#2010-11-09| 664.25
#2010-11-10| 660.99
#2010-11-11| 654.88
#2010-11-12| 650.51
#2010-11-15| 651.33
#2010-11-16| 639.40
#2010-11-17| 640.85
#2010-11-18| 650.92
#2010-11-19| 649.65
#2010-11-22| 642.19
#2010-11-23| 628.27
#2010-11-24| 632.81
#2010-11-25| .
#2010-11-26| 622.64
#2010-11-29| 617.12
#2010-11-30| 611.00
#2010-12-01| 624.51
#2010-12-02| 638.14
#2010-12-03| 640.49
#2010-12-06| 637.68
#2010-12-07| 640.20
#2010-12-08| 646.72
#2010-12-09| 655.34
#2010-12-10| 659.30
#2010-12-13| 663.58
#2010-12-14| 663.81
#2010-12-15| 658.34
#2010-12-16| 657.94
#2010-12-17| 655.73
#2010-12-20| 657.12
#2010-12-21| 664.24
#2010-12-22| 665.82
#2010-12-23| 663.51
#2010-12-24| .
#2010-12-27| 664.15
#2010-12-28| 665.19
#2010-12-29| 665.10
#2010-12-30| 662.85
#2010-12-31| 666.64
#2011-01-03| 672.38
#2011-01-04| 672.05
#2011-01-05| 672.46
#2011-01-06| 672.88
#2011-01-07| 669.68
#2011-01-10| 661.49
#2011-01-11| 664.48
#2011-01-12| 676.35
#2011-01-13| 682.62
#2011-01-14| 685.04
#2011-01-17| .
#2011-01-18| 688.09
#2011-01-19| 681.11
#2011-01-20| 678.95
#2011-01-21| 684.32
#2011-01-24| 692.04
#2011-01-25| 692.60
#2011-01-26| 694.80
#2011-01-27| 703.42
#2011-01-28| 691.39
#2011-01-31| 692.88
#2011-02-01| 709.13
#2011-02-02| 707.22
#2011-02-03| 705.47
#2011-02-04| 711.47
#2011-02-07| 719.73
#2011-02-08| 726.25
#2011-02-09| 722.77
#2011-02-10| 718.47
#2011-02-11| 720.80
#2011-02-14| 718.58
#2011-02-15| 721.71
#2011-02-16| 729.73
#2011-02-17| 736.22
#2011-02-18| 739.41
#2011-02-21| .
#2011-02-22| 722.18
#2011-02-23| 717.06
#2011-02-24| 713.79
#2011-02-25| 722.29
#2011-02-28| 731.46
#2011-03-01| 723.12
#2011-03-02| 715.12
#2011-03-03| 724.85
#2011-03-04| 725.66
#2011-03-07| 720.36
#2011-03-08| 724.09
#2011-03-09| 725.92
#2011-03-10| 710.14
#2011-03-11| 706.40
#2011-03-14| 693.79
#2011-03-15| 678.59
#2011-03-16| 669.79
#2011-03-17| 683.08
#2011-03-18| 687.60
#2011-03-21| 703.17
#2011-03-22| 704.96
#2011-03-23| 703.42
#2011-03-24| 708.31
#2011-03-25| 707.15
#2011-03-28| 705.40
#2011-03-29| 704.22
#2011-03-30| 710.40
#2011-03-31| 708.30
#2011-04-01| 715.87
#2011-04-04| 717.34
#2011-04-05| 714.51
#2011-04-06| 723.55
#2011-04-07| 721.61
#2011-04-08| 725.65
#2011-04-11| 726.93
#2011-04-12| 719.93
#2011-04-13| 719.85
#2011-04-14| 715.35
#2011-04-15| 714.59
#2011-04-18| 697.21
#2011-04-19| 700.76
#2011-04-20| 714.64
#2011-04-21| 723.17
#2011-04-22| .
#2011-04-25| 722.08
#2011-04-26| 727.12
#2011-04-27| 730.86
#2011-04-28| 743.75
#2011-04-29| 744.76
#2011-05-02| 744.94
#2011-05-03| 741.99
#2011-05-04| 735.60
#2011-05-05| 725.26
#2011-05-06| 728.73
#2011-05-09| 721.08
#2011-05-10| 729.93
#2011-05-11| 726.59
#2011-05-12| 721.17
#2011-05-13| 712.83
#2011-05-16| 710.56
#2011-05-17| 705.35
#2011-05-18| 710.59
#2011-05-19| 714.28
#2011-05-20| 708.09
#2011-05-23| 693.83
#2011-05-24| 691.54
#2011-05-25| 695.10
#2011-05-26| 697.98
#2011-05-27| 704.71
#2011-05-30| .
#2011-05-31| 713.08
#2011-06-01| 702.26
#2011-06-02| 698.67
#2011-06-03| 697.83
#2011-06-06| 691.20
#2011-06-07| 693.69
#2011-06-08| 686.56
#2011-06-09| 690.69
#2011-06-10| 680.36
#2011-06-13| 682.16
#2011-06-14| 692.31
#2011-06-15| 676.70
#2011-06-16| 671.30
#2011-06-17| 678.12
#2011-06-20| 677.89
#2011-06-21| 688.72
#2011-06-22| 686.54
#2011-06-23| 674.38
#2011-06-24| 669.24
#2011-06-27| 672.00
#2011-06-28| 679.60
#2011-06-29| 691.96
#2011-06-30| 701.53
#2011-07-01| 708.67
#2011-07-04| .
#2011-07-05| 706.74
#2011-07-06| 700.51
#2011-07-07| 706.93
#2011-07-08| 699.59
#2011-07-11| 675.58
#2011-07-12| 670.90
#2011-07-13| 679.17
#2011-07-14| 672.99
#2011-07-15| 667.21
#2011-07-18| 651.70
#2011-07-19| 662.39
#2011-07-20| 670.70
#2011-07-21| 686.83
#2011-07-22| 687.33
#2011-07-25| 678.49
#2011-07-26| 681.14
#2011-07-27| 667.08
#2011-07-28| 667.58
#2011-07-29| 665.24
#2011-08-01| 660.28
#2011-08-02| 645.35
#2011-08-03| 641.00
#2011-08-04| 616.79
#2011-08-05| 606.06
#2011-08-08| 572.27
#2011-08-09| 595.14
#2011-08-10| 564.55
#2011-08-11| 587.47
#2011-08-12| 595.94
#2011-08-15| 609.82
#2011-08-16| 605.08
#2011-08-17| 609.06
#2011-08-18| 579.57
#2011-08-19| 570.00
#2011-08-22| 568.60
#2011-08-23| 576.76
#2011-08-24| 586.85
#2011-08-25| 576.11
#2011-08-26| 573.25
#2011-08-29| 594.08
#2011-08-30| 595.56
#2011-08-31| 606.37
#2011-09-01| 599.26
#2011-09-02| 579.13
#2011-09-05| .
#2011-09-06| 553.07
#2011-09-07| 573.24
#2011-09-08| 568.90
#2011-09-09| 546.90
#2011-09-12| 537.67
#2011-09-13| 543.21
#2011-09-14| 548.08
#2011-09-15| 566.68
#2011-09-16| 569.44
#2011-09-19| 551.77
#2011-09-20| 554.80
#2011-09-21| 537.78
#2011-09-22| 514.20
#2011-09-23| 516.48
#2011-09-26| 539.82
#2011-09-27| 558.29
#2011-09-28| 550.57
#2011-09-29| 565.41
#2011-09-30| 550.72
#2011-10-03| 532.65
#2011-10-04| 533.18
#2011-10-05| 549.45
#2011-10-06| 567.92
#2011-10-07| 563.12
#2011-10-10| 581.92
#2011-10-11| 580.61
#2011-10-12| 596.13
#2011-10-13| 586.57
#2011-10-14| 594.57
#2011-10-17| 581.85
#2011-10-18| 587.62
#2011-10-19| 593.22
#2011-10-20| 590.19
#2011-10-21| 608.76
#2011-10-24| 619.32
#2011-10-25| 608.44
#2011-10-26| 613.29
#2011-10-27| 650.95
#2011-10-28| 645.96
#2011-10-31| 623.75
#2011-11-01| 590.16
#2011-11-02| 603.09
#2011-11-03| 611.88
#2011-11-04| 606.26
#2011-11-07| 604.51
#2011-11-08| 612.36
#2011-11-09| 588.76
#2011-11-10| 588.66
#2011-11-11| 604.30
#2011-11-14| 595.86
#2011-11-15| 590.94
#2011-11-16| 584.26
#2011-11-17| 575.94
#2011-11-18| 574.90
#2011-11-21| 560.15
#2011-11-22| 556.84
#2011-11-23| 542.20
#2011-11-24| .
#2011-11-25| 542.90
#2011-11-28| 564.35
#2011-11-29| 567.37
#2011-11-30| 592.42
#2011-12-01| 590.03
#2011-12-02| 595.99
#2011-12-05| 605.31
#2011-12-06| 602.55
#2011-12-07| 604.05
#2011-12-08| 587.67
#2011-12-09| 595.15
#2011-12-12| 579.63
#2011-12-13| 572.12
#2011-12-14| 563.84
#2011-12-15| 566.75
#2011-12-16| 567.21
#2011-12-19| 559.89
#2011-12-20| 576.22
#2011-12-21| 577.15
#2011-12-22| 583.29
#2011-12-23| 587.67
#2011-12-26| .
#2011-12-27| 587.33
#2011-12-28| 577.89
#2011-12-29| 581.51
#2011-12-30| 584.64
#2012-01-02| .
#2012-01-03| 597.95
#2012-01-04| 592.41
#2012-01-05| 587.63
#2012-01-06| 582.94
#2012-01-09| 581.32
#2012-01-10| 594.67
#2012-01-11| 597.61
#2012-01-12| 602.28
#2012-01-13| 595.85
#2012-01-16| .
#2012-01-17| 602.65
#2012-01-18| 609.00
#2012-01-19| 622.32
#2012-01-20| 627.39
#2012-01-23| 633.22
#2012-01-24| 627.86
#2012-01-25| 629.11
#2012-01-26| 632.38
#2012-01-27| 629.39
#2012-01-30| 621.71
#2012-01-31| 624.11
#2012-02-01| 637.75
#2012-02-02| 640.55
#2012-02-03| 650.17
#2012-02-06| 647.14
#2012-02-07| 651.73
#2012-02-08| 653.17
#2012-02-09| 652.17
#2012-02-10| 641.55
#2012-02-13| 648.87
#2012-02-14| 642.98
#2012-02-15| 644.01
#2012-02-16| 646.43
#2012-02-17| 653.37
#2012-02-20| .
#2012-02-21| 656.56
#2012-02-22| 649.10
#2012-02-23| 653.63
#2012-02-24| 657.71
#2012-02-27| 657.24
#2012-02-28| 657.72
#2012-02-29| 656.00
#2012-03-01| 660.27
#2012-03-02| 656.78
#2012-03-05| 657.19
#2012-03-06| 638.34
#2012-03-07| 640.79
#2012-03-08| 649.73
#2012-03-09| 651.37
#2012-03-12| 650.38
#2012-03-13| 663.46
#2012-03-14| 668.83
#2012-03-15| 677.28
#2012-03-16| 681.32
#2012-03-19| 683.90
#2012-03-20| 679.37
#2012-03-21| 674.63
#2012-03-22| 668.77
#2012-03-23| 672.61
#2012-03-26| 681.13
#2012-03-27| 680.50
#2012-03-28| 676.83
#2012-03-29| 668.74
#2012-03-30| 671.28
#2012-04-02| 677.15
#2012-04-03| 671.39
#2012-04-04| 657.54
#2012-04-05| 655.95
#2012-04-06| .
#2012-04-09| 649.08
#2012-04-10| 636.48
#2012-04-11| 641.27
#2012-04-12| 650.88
#2012-04-13| 638.04
#2012-04-16| 637.17
#2012-04-17| 650.62
#2012-04-18| 645.30
#2012-04-19| 644.98
#2012-04-20| 647.11
#2012-04-23| 636.72
#2012-04-24| 643.97
#2012-04-25| 652.00
#2012-04-26| 654.67
#2012-04-27| 658.41
#2012-04-30| 654.49
#2012-05-01| 656.39
#2012-05-02| 653.43
#2012-05-03| 649.52
#2012-05-04| 640.75
#2012-05-07| 640.79
#2012-05-08| 633.62
#2012-05-09| 627.22
#2012-05-10| 634.46
#2012-05-11| 632.51
#2012-05-14| 620.81
#2012-05-15| 614.22
#2012-05-16| 608.88
#2012-05-17| 598.49
#2012-05-18| 592.07
#2012-05-21| 597.53
#2012-05-22| 604.85
#2012-05-23| 595.10
#2012-05-24| 597.91
#2012-05-25| 595.63
#2012-05-28| .
#2012-05-29| 599.79
#2012-05-30| 586.80
#2012-05-31| 586.14
#2012-06-01| 573.66
#2012-06-04| 573.27
#2012-06-05| 577.60
#2012-06-06| 595.08
#2012-06-07| 599.91
#2012-06-08| 597.19
#2012-06-11| 595.17
#2012-06-12| 596.70
#2012-06-13| 595.60
#2012-06-14| 600.91
#2012-06-15| 608.68
#2012-06-18| 606.88
#2012-06-19| 618.70
#2012-06-20| 622.12
#2012-06-21| 612.46
#2012-06-22| 610.69
#2012-06-25| 597.97
#2012-06-26| 600.68
#2012-06-27| 607.69
#2012-06-28| 610.06
#2012-06-29| 632.08
#2012-07-02| 634.52
#2012-07-03| 641.49
#2012-07-04| .
#2012-07-05| 631.29
#2012-07-06| 624.22
#2012-07-09| 621.74
#2012-07-10| 621.15
#2012-07-11| 623.71
#2012-07-12| 616.89
#2012-07-13| 626.18
#2012-07-16| 625.29
#2012-07-17| 628.15
#2012-07-18| 632.38
#2012-07-19| 635.21
#2012-07-20| 623.30
#2012-07-23| 608.09
#2012-07-24| 602.33
#2012-07-25| 603.10
#2012-07-26| 617.37
#2012-07-27| 629.04
#2012-07-30| 632.85
#2012-07-31| 630.93
#2012-08-01| 629.55
#2012-08-02| 621.46
#2012-08-03| 638.87
#2012-08-06| 643.53
#2012-08-07| 649.15
#2012-08-08| 649.18
#2012-08-09| 650.51
#2012-08-10| 652.06
#2012-08-13| 652.63
#2012-08-14| 654.78
#2012-08-15| 654.28
#2012-08-16| 660.26
#2012-08-17| 662.09
#2012-08-20| 661.89
#2012-08-21| 666.39
#2012-08-22| 663.55
#2012-08-23| 661.83
#2012-08-24| 661.22
#2012-08-27| 661.61
#2012-08-28| 659.77
#2012-08-29| 659.07
#2012-08-30| 654.86
#2012-08-31| 660.41
#2012-09-03| .
#2012-09-04| 659.90
#2012-09-05| 662.60
#2012-09-06| 675.81
#2012-09-07| 685.81
#2012-09-10| 684.12
#2012-09-11| 688.55
#2012-09-12| 693.42
#2012-09-13| 700.58
#2012-09-14| 715.76
#2012-09-17| 711.25
#2012-09-18| 704.06
#2012-09-19| 703.77
#2012-09-20| 698.84
#2012-09-21| 701.56
#2012-09-24| 698.01
#2012-09-25| 696.38
#2012-09-26| 685.30
#2012-09-27| 689.42
#2012-09-28| 685.73
#2012-10-01| 693.25
#2012-10-02| 694.35
#2012-10-03| 695.08
#2012-10-04| 703.45
#2012-10-05| 709.66
#2012-10-08| 705.07
#2012-10-09| 698.59
#2012-10-10| 695.35
#2012-10-11| 700.53
#2012-10-12| 698.88
#2012-10-15| 704.06
#2012-10-16| 716.89
#2012-10-17| 725.25
#2012-10-18| 729.41
#2012-10-19| 718.84
#2012-10-22| 718.93
#2012-10-23| 705.72
#2012-10-24| 705.91
#2012-10-25| 709.36
#2012-10-26| 704.23
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 705.64
#2012-11-01| 710.75
#2012-11-02| 704.50
#2012-11-05| 701.35
#2012-11-06| 707.75
#2012-11-07| 694.85
#2012-11-08| 690.67
#2012-11-09| 689.58
#2012-11-12| 688.58
#2012-11-13| 688.27
#2012-11-14| 683.95
#2012-11-15| 683.96
#2012-11-16| 681.97
#2012-11-19| 695.23
#2012-11-20| 697.65
#2012-11-21| 701.81
#2012-11-22| .
#2012-11-23| 712.36
#2012-11-26| 709.70
#2012-11-27| 708.25
#2012-11-28| 709.48
#2012-11-29| 715.85
#2012-11-30| 715.80
#2012-12-03| 716.27
#2012-12-04| 717.36
#2012-12-05| 721.25
#2012-12-06| 721.93
#2012-12-07| 722.62
#2012-12-10| 720.96
#2012-12-11| 725.35
#2012-12-12| 730.63
#2012-12-13| 729.26
#2012-12-14| 726.89
#2012-12-17| 732.65
#2012-12-18| 737.87
#2012-12-19| 742.42
#2012-12-20| 745.77
#2012-12-21| 738.03
#2012-12-24| 738.11
#2012-12-25| 738.44
#2012-12-26| 737.63
#2012-12-27| 737.36
#2012-12-28| 732.01
#2012-12-31| 736.57
#2013-01-01| 736.57
#2013-01-02| 757.08
#2013-01-03| 757.74
#2013-01-04| 761.43
#2013-01-07| 760.19
#2013-01-08| 757.15
#2013-01-09| 758.40
#2013-01-10| 767.23
#2013-01-11| 770.25
#2013-01-14| 770.90
#2013-01-15| 769.43
#2013-01-16| 764.23
#2013-01-17| 768.28
#2013-01-18| 767.60
#2013-01-21| 768.90
#2013-01-22| 774.33
#2013-01-23| 772.16
#2013-01-24| 777.25
#2013-01-25| 781.46
#2013-01-28| 780.89
#2013-01-29| 783.65
#2013-01-30| 784.72
#2013-01-31| 784.62
#2013-02-01| 790.88
#2013-02-04| 777.63
#2013-02-05| 782.15
#2013-02-06| 781.79
#2013-02-07| 775.97
#2013-02-08| 780.81
#2013-02-11| 781.11
#2013-02-12| 786.70
#2013-02-13| 788.38
#2013-02-14| 787.14
#2013-02-15| 785.72
#2013-02-18| 787.90
#2013-02-19| 796.45
#2013-02-20| 789.51
#2013-02-21| 779.99
#2013-02-22| 786.80
#2013-02-25| 778.29
#2013-02-26| 769.34
#2013-02-27| 780.30
#2013-02-28| 785.95
#2013-03-01| 782.68
#2013-03-04| 784.09
#2013-03-05| 794.75
#2013-03-06| 797.87
#2013-03-07| 800.60
#2013-03-08| 805.55
#2013-03-11| 809.11
#2013-03-12| 808.31
#2013-03-13| 810.30
#2013-03-14| 818.48
#2013-03-15| 818.93
#2013-03-18| 807.67
#2013-03-19| 803.00
#2013-03-20| 808.03
#2013-03-21| 802.99
#2013-03-22| 806.24
#2013-03-25| 800.02
#2013-03-26| 805.05
#2013-03-27| 798.79
#2013-03-28| 803.90
#2013-03-29| 803.77
#2013-04-01| 800.85
#2013-04-02| 810.99
#2013-04-03| 802.53
#2013-04-04| 799.62
#2013-04-05| 796.23
#2013-04-08| 799.43
#2013-04-09| 802.28
#2013-04-10| 815.61
#2013-04-11| 823.70
#2013-04-12| 820.09
#2013-04-15| 805.29
#2013-04-16| 811.68
#2013-04-17| 798.47
#2013-04-18| 791.73
#2013-04-19| 798.89
#2013-04-22| 799.24
#2013-04-23| 818.91
#2013-04-24| 826.05
#2013-04-25| 833.54
#2013-04-26| 831.39
#2013-04-29| 837.01
#2013-04-30| 840.71
#2013-05-01| 837.44
#2013-05-02| 841.11
#2013-05-03| 852.91
#2013-05-06| 856.58
#2013-05-07| 862.61
#2013-05-08| 872.14
#2013-05-09| 867.58
#2013-05-10| 866.65
#2013-05-13| 867.69
#2013-05-14| 875.77
#2013-05-15| 877.56
#2013-05-16| 873.72
#2013-05-17| 875.91
#2013-05-20| 878.50
#2013-05-21| 875.31
#2013-05-22| 871.96
#2013-05-23| 859.60
#2013-05-24| 858.93
#2013-05-27| 857.56
#2013-05-28| 864.37
#2013-05-29| 866.55
#2013-05-30| 877.22
#2013-05-31| 865.56
#2013-06-03| 862.31
#2013-06-04| 862.71
#2013-06-05| 847.44
#2013-06-06| 849.05
#2013-06-07| 865.03
#2013-06-10| 865.56
#2013-06-11| 856.94
#2013-06-12| 853.94
#2013-06-13| 861.09
#2013-06-14| 858.64
#2013-06-17| 868.59
#2013-06-18| 873.53
#2013-06-19| 869.13
#2013-06-20| 845.74
#2013-06-21| 839.31
#2013-06-24| 825.68
#2013-06-25| 835.13
#2013-06-26| 845.18
#2013-06-27| 851.90
#2013-06-28| 850.70
#2013-07-01| 861.55
#2013-07-02| 859.05
#2013-07-03| 854.06
#2013-07-04| 860.42
#2013-07-05| 864.28
#2013-07-08| 873.66
#2013-07-09| 879.46
#2013-07-10| 882.44
#2013-07-11| 893.03
#2013-07-12| 896.12
#2013-07-15| 897.28
#2013-07-16| 896.14
#2013-07-17| 898.54
#2013-07-18| 906.93
#2013-07-19| 908.05
#2013-07-22| 915.95
#2013-07-23| 909.75
#2013-07-24| 908.92
#2013-07-25| 907.76
#2013-07-26| 906.30
#2013-07-29| 903.88
#2013-07-30| 903.22
#2013-07-31| 902.50
#2013-08-01| 916.87
#2013-08-02| 923.86
#2013-08-05| 920.80
#2013-08-06| 916.15
#2013-08-07| 912.07
#2013-08-08| 918.73
#2013-08-09| 917.92
#2013-08-12| 916.38
#2013-08-13| 916.58
#2013-08-14| 918.48
#2013-08-15| 906.37
#2013-08-16| 910.12
#2013-08-19| 902.84
#2013-08-20| 900.01
#2013-08-21| 892.52
#2013-08-22| 900.66
#2013-08-23| 904.62
#2013-08-26| 899.87
#2013-08-27| 880.96
#2013-08-28| 877.46
#2013-08-29| 877.73
#2013-08-30| 869.79
#2013-09-02| 876.50
#2013-09-03| 879.71
#2013-09-04| 884.53
#2013-09-05| 886.43
#2013-09-06| 886.53
#2013-09-09| 898.45
#2013-09-10| 910.43
#2013-09-11| 915.41
#2013-09-12| 911.14
#2013-09-13| 910.93
#2013-09-16| 923.65
#2013-09-17| 924.54
#2013-09-18| 928.20
#2013-09-19| 930.38
#2013-09-20| 926.39
#2013-09-23| 921.96
#2013-09-24| 922.25
#2013-09-25| 926.01
#2013-09-26| 925.49
#2013-09-27| 924.38
#2013-09-30| 915.35
#2013-10-01| 922.63
#2013-10-02| 924.24
#2013-10-03| 919.89
#2013-10-04| 924.01
#2013-10-07| 916.59
#2013-10-08| 908.69
#2013-10-09| 907.56
#2013-10-10| 929.03
#2013-10-11| 935.31
#2013-10-14| 939.04
#2013-10-15| 937.61
#2013-10-16| 949.83
#2013-10-17| 961.36
#2013-10-18| 968.55
#2013-10-21| 966.41
#2013-10-22| 973.71
#2013-10-23| 966.47
#2013-10-24| 969.71
#2013-10-25| 967.17
#2013-10-28| 965.46
#2013-10-29| 971.63
#2013-10-30| 970.17
#2013-10-31| 964.80
#2013-11-01| 957.84
#2013-11-04| 961.40
#2013-11-05| 954.67
#2013-11-06| 961.21
#2013-11-07| 953.12
#2013-11-08| 963.08
#2013-11-11| 967.91
#2013-11-12| 962.30
#2013-11-13| 962.57
#2013-11-14| 973.82
#2013-11-15| 978.18
#2013-11-18| 982.69
#2013-11-19| 979.71
#2013-11-20| 974.77
#2013-11-21| 981.51
#2013-11-22| 986.93
#2013-11-25| 985.78
#2013-11-26| 986.68
#2013-11-27| 989.26
#2013-11-28| 991.78
#2013-11-29| 990.96
#2013-12-02| 986.21
#2013-12-03| 975.89
#2013-12-04| 970.67
#2013-12-05| 966.30
#2013-12-06| 978.30
#2013-12-09| 978.42
#2013-12-10| 974.63
#2013-12-11| 964.81
#2013-12-12| 958.01
#2013-12-13| 958.48
#2013-12-16| 965.21
#2013-12-17| 959.25
#2013-12-18| 973.59
#2013-12-19| 981.54
#2013-12-20| 988.46
#2013-12-23| 995.98
#2013-12-24| 997.98
#2013-12-25| 998.02
#2013-12-26|1000.76
#2013-12-27|1005.83
#2013-12-30|1006.95
#2013-12-31|1009.48
#2014-01-01|1009.48
#2014-01-02| 996.60
#2014-01-03| 994.62
#2014-01-06| 991.22
#2014-01-07| 993.79
#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| 997.53
#2014-01-20| 994.38
#2014-01-21| 992.62
#2014-01-22| 991.05
#2014-01-23| 978.64
#2014-01-24| 955.57
#2014-01-27| 947.30
#2014-01-28| 957.85
#2014-01-29| 951.38
#2014-01-30| 955.39
#2014-01-31| 944.83
#2014-02-03| 925.33
#2014-02-04| 927.11
#2014-02-05| 930.25
#2014-02-06| 942.07
#2014-02-07| 954.43
#2014-02-10| 954.05
#2014-02-11| 966.78
#2014-02-12| 971.45
#2014-02-13| 976.76
#2014-02-14| 981.19
#2014-02-17| 983.21
#2014-02-18| 987.54
#2014-02-19| 981.79
#2014-02-20| 980.08
#2014-02-21| 982.43
#2014-02-24| 984.78
#2014-02-25| 985.52
#2014-02-26| 981.19
#2014-02-27| 981.85
#2014-02-28| 991.57
#2014-03-03| 977.70
#2014-03-04| 992.59
#2014-03-05| 996.04
#2014-03-06|1006.03
#2014-03-07|1005.22
#2014-03-10|1004.03
#2014-03-11|1003.82
#2014-03-12|1001.16
#2014-03-13| 991.33
#2014-03-14| 982.77
#2014-03-17| 991.13
#2014-03-18| 995.51
#2014-03-19| 989.54
#2014-03-20| 991.51
#2014-03-21| 990.43
#2014-03-24| 985.91
#2014-03-25| 992.19
#2014-03-26| 994.41
#2014-03-27| 990.89
#2014-03-28| 991.13
#2014-03-31|1000.22
#2014-04-01|1006.95
#2014-04-02|1009.37
#2014-04-03|1009.94
#2014-04-04|1008.67
#2014-04-07| 994.83
#2014-04-08| 993.77
#2014-04-09|1000.15
#2014-04-10| 990.61
#2014-04-11| 981.65
#2014-04-14| 981.14
#2014-04-15| 978.86
#2014-04-16| 991.88
#2014-04-17| 999.70
#2014-04-18| 999.70
#2014-04-21| 997.48
#2014-04-22|1005.24
#2014-04-23|1005.99
#2014-04-24|1008.86
#2014-04-25|1002.75
#2014-04-28|1002.97
#2014-04-29|1015.26
#2014-04-30|1016.61
#2014-05-01|1019.16
#2014-05-02|1018.92
#2014-05-05|1016.09
#2014-05-06|1010.37
#2014-05-07|1016.44
#2014-05-08|1021.02
#2014-05-09|1015.67
#2014-05-12|1022.53
#2014-05-13|1024.62
#2014-05-14|1019.79
#2014-05-15|1008.70
#2014-05-16|1006.16
#2014-05-19|1007.28
#2014-05-20|1005.06
#2014-05-21|1011.09
#2014-05-22|1013.72
#2014-05-23|1014.46
#2014-05-26|1017.83
#2014-05-27|1022.00
#2014-05-28|1021.69
#2014-05-29|1024.14
#2014-05-30|1025.14
#2014-06-02|1027.23
#2014-06-03|1026.41
#2014-06-04|1033.01
#2014-06-05|1037.62
#2014-06-06|1044.00
#2014-06-09|1043.49
#2014-06-10|1042.69
#2014-06-11|1040.12
#2014-06-12|1035.62
#2014-06-13|1033.16
#2014-06-16|1031.44
#2014-06-17|1034.83
#2014-06-18|1038.83
#2014-06-19|1044.39
#2014-06-20|1040.21
#2014-06-23|1037.85
#2014-06-24|1034.40
#2014-06-25|1033.21
#2014-06-26|1032.78
#2014-06-27|1035.11
#2014-06-30|1035.87
#2014-07-01|1044.10
#2014-07-02|1045.60
#2014-07-03|1053.90
#2014-07-04|1054.04
#2014-07-07|1049.13
#2014-07-08|1041.81
#2014-07-09|1043.20
#2014-07-10|1035.58
#2014-07-11|1038.18
#2014-07-14|1045.42
#2014-07-15|1042.82
#2014-07-16|1046.62
#2014-07-17|1036.82
#2014-07-18|1040.28
#2014-07-21|1037.26
#2014-07-22|1040.59
#2014-07-23|1042.97
#2014-07-24|1045.38
#2014-07-25|1038.47
#2014-07-28|1038.80
#2014-07-29|1033.11
#2014-07-30|1026.75
#2014-07-31|1013.93
#2014-08-01|1009.20
#2014-08-04|1014.47
#2014-08-05|1009.04
#2014-08-06|1008.55
#2014-08-07|1004.60
#2014-08-08|1007.70
#2014-08-11|1016.32
#2014-08-12|1019.93
#2014-08-13|1025.46
#2014-08-14|1032.94
#2014-08-15|1029.35
#2014-08-18|1035.63
#2014-08-19|1037.88
#2014-08-20|1037.43
#2014-08-21|1046.75
#2014-08-22|1041.97
#2014-08-25|1048.72
#2014-08-26|1051.80
#2014-08-27|1054.07
#2014-08-28|1048.07
#2014-08-29|1052.88
#2014-09-01|1052.26
#2014-09-02|1054.74
#2014-09-03|1058.77
#2014-09-04|1057.26
#2014-09-05|1055.51
#2014-09-08|1051.98
#2014-09-09|1044.41
#2014-09-10|1047.54
#2014-09-11|1048.52
#2014-09-12|1047.46
#2014-09-15|1048.07
#2014-09-16|1047.46
#2014-09-17|1051.21
#2014-09-18|1061.41
#2014-09-19|1062.20
#2014-09-22|1055.78
#2014-09-23|1049.33
#2014-09-24|1053.06
#2014-09-25|1041.89
#2014-09-26|1042.79
#2014-09-29|1037.27
#2014-09-30|1032.43
#2014-10-01|1021.05
#2014-10-02|1017.28
#2014-10-03|1023.66
#2014-10-06|1024.80
#2014-10-07|1014.67
#2014-10-08|1023.23
#2014-10-09|1012.20
#2014-10-10| 998.71
#2014-10-13| 997.28
#2014-10-14| 997.18
#2014-10-15| 980.93
#2014-10-16| 975.41
#2014-10-17| 992.64
#2014-10-20| 993.63
#2014-10-21|1008.42
#2014-10-22|1007.27
#2014-10-23|1011.50
#2014-10-24|1018.25
#2014-10-27|1020.62
#2014-10-28|1032.60
#2014-10-29|1034.24
#2014-10-30|1034.71
#2014-10-31|1045.97
#2014-11-03|1040.58
#2014-11-04|1046.24
#2014-11-05|1053.64
#2014-11-06|1046.65
#2014-11-07|1047.97
#2014-11-10|1056.66
#2014-11-11|1057.30
#2014-11-12|1057.26
#2014-11-13|1058.83
#2014-11-14|1057.90
#2014-11-17|1057.05
#2014-11-18|1062.71
#2014-11-19|1063.97
#2014-11-20|1064.02
#2014-11-21|1070.03
#2014-11-24|1074.13
#2014-11-25|1076.55
#2014-11-26|1081.18
#2014-11-27|1081.33
#2014-11-28|1081.18
#2014-12-01|1075.28
#2014-12-02|1080.24
#2014-12-03|1081.02
#2014-12-04|1081.97
#2014-12-05|1087.71
#2014-12-08|1088.50
#2014-12-09|1080.24
#2014-12-10|1070.69
#2014-12-11|1073.85
#2014-12-12|1053.56
#2014-12-15|1039.32
#2014-12-16|1043.48
#2014-12-17|1049.88
#2014-12-18|1071.06
#2014-12-19|1078.21
#2014-12-22|1081.11
#2014-12-23|1084.74
#2014-12-24|1084.30
#2014-12-25|1084.05
#2014-12-26|1083.96
#2014-12-29|1087.10
#2014-12-30|1081.54
#2014-12-31|1074.04
#2015-01-01|1074.04
#2015-01-02|1068.13
#2015-01-05|1046.35
#2015-01-06|1033.39
#2015-01-07|1038.42
#2015-01-08|1056.73
#2015-01-09|1048.18
#2015-01-12|1042.49
#2015-01-13|1046.39
#2015-01-14|1033.74
#2015-01-15|1036.83
#2015-01-16|1044.04
#2015-01-19|1049.71
#2015-01-20|1046.68
#2015-01-21|1048.12
#2015-01-22|1061.77
#2015-01-23|1058.88
#2015-01-26|1060.22
#2015-01-27|1058.67
#2015-01-28|1049.43
#2015-01-29|1050.51
#2015-01-30|1038.04
#2015-02-02|1050.43
#2015-02-03|1065.22
#2015-02-04|1067.68
#2015-02-05|1071.21
#2015-02-06|1072.12
#2015-02-09|1067.60
#2015-02-10|1072.51
#2015-02-11|1071.50
#2015-02-12|1077.92
#2015-02-13|1081.93
#2015-02-16|1081.85
#2015-02-17|1085.67
#2015-02-18|1084.28
#2015-02-19|1085.71
#2015-02-20|1086.85
#2015-02-23|1083.24
#2015-02-24|1090.89
#2015-02-25|1092.14
#2015-02-26|1090.41
#2015-02-27|1090.59
#2015-03-02|1092.72
#2015-03-03|1088.85
#2015-03-04|1082.99
#2015-03-05|1089.03
#2015-03-06|1087.08
#2015-03-09|1088.55
#2015-03-10|1067.05
#2015-03-11|1070.30
#2015-03-12|1085.83
#2015-03-13|1077.57
#2015-03-16|1092.99
#2015-03-17|1089.44
#2015-03-18|1096.94
#2015-03-19|1095.09
#2015-03-20|1112.20
#2015-03-23|1113.62
#2015-03-24|1112.36
#2015-03-25|1107.74
#2015-03-26|1097.71
#2015-03-27|1096.18
#2015-03-30|1104.54
#2015-03-31|1095.44
#2015-04-01|1096.14
#2015-04-02|1105.00
#2015-04-03|1107.60
#2015-04-06|1112.16
#2015-04-07|1108.59
#2015-04-08|1111.26
#2015-04-09|1113.10
#2015-04-10|1114.84
#2015-04-13|1113.29
#2015-04-14|1114.71
#2015-04-15|1114.81
#2015-04-16|1116.43
#2015-04-17|1104.62
#2015-04-20|1108.10
#2015-04-21|1102.73
#2015-04-22|1102.73
#2015-04-23|1104.94
#2015-04-24|1103.80
#2015-04-27|1104.22
#2015-04-28|1106.34
#2015-04-29|1105.99
#2015-04-30|1099.48
#2015-05-01|1103.26
#2015-05-04|1108.05
#2015-05-05|1101.02
#2015-05-06|1105.85
#2015-05-07|1111.38
#2015-05-08|1125.04
#2015-05-11|1120.87
#2015-05-12|1115.62
#2015-05-13|1117.70
#2015-05-14|1126.52
#2015-05-15|1127.15
#2015-05-18|1130.84
#2015-05-19|1132.87
#2015-05-20|1130.14
#2015-05-21|1132.86
#2015-05-22|1125.47
#2015-05-25|1124.64
#2015-05-26|1113.15
#2015-05-27|1117.20
#2015-05-28|1113.84
#2015-05-29|1103.30
#2015-06-01|1100.79
#2015-06-02|1106.84
#2015-06-03|1117.08
#2015-06-04|1110.97
#2015-06-05|1100.65
#2015-06-08|1094.57
#2015-06-09|1093.58
#2015-06-10|1113.14
#2015-06-11|1117.88
#2015-06-12|1113.98
#2015-06-15|1105.41
#2015-06-16|1109.57
#2015-06-17|1107.19
#2015-06-18|1121.89
#2015-06-19|1114.04
#2015-06-22|1131.84
#2015-06-23|1130.74
#2015-06-24|1123.65
#2015-06-25|1121.07
#2015-06-26|1121.52
#2015-06-29|1093.57
#2015-06-30|1093.00
#2015-07-01|1108.24
#2015-07-02|1108.72
#2015-07-03|1106.37
#2015-07-06|1093.23
#2015-07-07|1088.56
#2015-07-08|1079.53
#2015-07-09|1094.04
#2015-07-10|1114.56
#2015-07-13|1124.92
#2015-07-14|1128.71
#2015-07-15|1133.43
#2015-07-16|1141.30
#2015-07-17|1140.69
#2015-07-20|1140.31
#2015-07-21|1139.09
#2015-07-22|1135.05
#2015-07-23|1134.25
#2015-07-24|1125.94
#2015-07-27|1117.68
#2015-07-28|1125.60
#2015-07-29|1134.32
#2015-07-30|1133.18
#2015-07-31|1133.33
#2015-08-03|1132.11
#2015-08-04|1131.44
#2015-08-05|1133.27
#2015-08-06|1133.31
#2015-08-07|1131.85
#2015-08-10|1142.28
#2015-08-11|1136.33
#2015-08-12|1126.14
#2015-08-13|1128.53
#2015-08-14|1131.42
#2015-08-17|1129.28
#2015-08-18|1126.94
#2015-08-19|1114.64
#2015-08-20|1096.80
#2015-08-21|1067.33
#2015-08-24|1027.16
#2015-08-25|1031.74
#2015-08-26|1046.21
#2015-08-27|1064.42
#2015-08-28|1064.26
#2015-08-31|1057.92
#2015-09-01|1031.01
#2015-09-02|1036.08
#2015-09-03|1043.11
#2015-09-04|1023.27
#2015-09-07|1025.13
#2015-09-08|1043.70
#2015-09-09|1048.28
#2015-09-10|1044.63
#2015-09-11|1043.96
#2015-09-14|1040.60
#2015-09-15|1049.18
#2015-09-16|1057.90
#2015-09-17|1051.95
#2015-09-18|1032.70
#2015-09-21|1036.11
#2015-09-22|1017.85
#2015-09-23|1016.69
#2015-09-24|1012.48
#2015-09-25|1024.56
#2015-09-28|1008.95
#2015-09-29|1003.59
#2015-09-30|1021.22
#2015-10-01|1021.27
#2015-10-02|1029.50
#2015-10-05|1049.50
#2015-10-06|1050.49
#2015-10-07|1061.25
#2015-10-08|1069.08
#2015-10-09|1072.13
#2015-10-12|1074.79
#2015-10-13|1063.03
#2015-10-14|1054.88
#2015-10-15|1070.76
#2015-10-16|1080.59
#2015-10-19|1080.16
#2015-10-20|1085.06
#2015-10-21|1084.64
#2015-10-22|1095.70
#2015-10-23|1105.75
#2015-10-26|1104.29
#2015-10-27|1094.38
#2015-10-28|1111.43
#2015-10-29|1108.02
#2015-10-30|1103.18
#2015-11-02|1111.09
#2015-11-03|1108.67
#2015-11-04|1106.27
#2015-11-05|1104.53
#2015-11-06|1104.55
#2015-11-09|1099.37
#2015-11-10|1098.20
#2015-11-11|1104.02
#2015-11-12|1090.48
#2015-11-13|1082.31
#2015-11-16|1087.05
#2015-11-17|1092.83
#2015-11-18|1100.57
#2015-11-19|1110.65
#2015-11-20|1111.53
#2015-11-23|1108.13
#2015-11-24|1103.96
#2015-11-25|1108.43
#2015-11-26|1111.52
#2015-11-27|1109.03
#2015-11-30|1105.74
#2015-12-01|1118.54
#2015-12-02|1111.86
#2015-12-03|1099.62
#2015-12-04|1115.25
#2015-12-07|1111.46
#2015-12-08|1098.26
#2015-12-09|1092.76
#2015-12-10|1087.87
#2015-12-11|1070.34
#2015-12-14|1062.20
#2015-12-15|1076.22
#2015-12-16|1087.37
#2015-12-17|1081.09
#2015-12-18|1064.67
#2015-12-21|1069.23
#2015-12-22|1079.13
#2015-12-23|1089.01
#2015-12-24|1094.04
#2015-12-25|1094.82
#2015-12-28|1091.40
#2015-12-29|1101.36
#2015-12-30|1095.40
#2015-12-31|1085.86
#2016-01-01|1085.86
#2016-01-04|1058.94
#2016-01-05|1057.68
#2016-01-06|1045.29
#2016-01-07|1023.73
#2016-01-08|1015.94
#2016-01-11|1012.62
#2016-01-12|1015.16
#2016-01-13|1012.77
#2016-01-14|1010.15
#2016-01-15| 994.10
#2016-01-18| 986.85
#2016-01-19| 995.59
#2016-01-20| 966.83
#2016-01-21| 969.39
#2016-01-22| 991.02
#2016-01-25| 978.58
#2016-01-26| 984.17
#2016-01-27| 986.26
#2016-01-28| 987.14
#2016-01-29|1006.76
#2016-02-01|1003.88
#2016-02-02| 980.27
#2016-02-03| 974.68
#2016-02-04| 982.12
#2016-02-05| 969.87
#2016-02-08| 954.51
#2016-02-09| 948.48
#2016-02-10| 951.09
#2016-02-11| 925.57
#2016-02-12| 944.63
#2016-02-15| 957.05
#2016-02-16| 960.72
#2016-02-17| 978.51
#2016-02-18| 982.28
#2016-02-19| 975.90
#2016-02-22| 985.83
#2016-02-23| 974.24
#2016-02-24| 966.97
#2016-02-25| 981.00
#2016-02-26| 985.49
#2016-02-29| 983.13
#2016-03-01|1004.65
#2016-03-02|1014.70
#2016-03-03|1022.58
#2016-03-04|1025.87
#2016-03-07|1024.22
#2016-03-08|1017.80
#2016-03-09|1020.92
#2016-03-10|1019.02
#2016-03-11|1046.16
#2016-03-14|1044.59
#2016-03-15|1040.06
#2016-03-16|1040.57
#2016-03-17|1060.15
#2016-03-18|1060.24
#2016-03-21|1057.77
#2016-03-22|1054.00
#2016-03-23|1045.86
#2016-03-24|1032.22
#2016-03-25|1034.07
#2016-03-28|1041.26
#2016-03-29|1043.22
#2016-03-30|1058.32
#2016-03-31|1055.52
#2016-04-01|1049.15
#2016-04-04|1047.27
#2016-04-05|1029.46
#2016-04-06|1034.35
#2016-04-07|1023.03
#2016-04-08|1032.62
#2016-04-11|1036.94
#2016-04-12|1048.51
#2016-04-13|1069.60
#2016-04-14|1073.88
#2016-04-15|1071.08
#2016-04-18|1072.47
#2016-04-19|1086.47
#2016-04-20|1090.67
#2016-04-21|1083.68
#2016-04-22|1088.15
#2016-04-25|1086.31
#2016-04-26|1088.57
#2016-04-27|1085.65
#2016-04-28|1078.55
#2016-04-29|1074.40
#2016-05-02|1082.40
#2016-05-03|1069.74
#2016-05-04|1061.30
#2016-05-05|1059.12
#2016-05-06|1055.98
#2016-05-09|1054.53
#2016-05-10|1066.62
#2016-05-11|1059.64
#2016-05-12|1058.97
#2016-05-13|1048.62
#2016-05-16|1052.85
#2016-05-17|1050.63
#2016-05-18|1061.00
#2016-05-19|1051.95
#2016-05-20|1062.02
#2016-05-23|1058.38
#2016-05-24|1077.47
#2016-05-25|1086.77
#2016-05-26|1085.56
#2016-05-27|1089.93
#2016-05-30|1090.02
#2016-05-31|1085.45
#2016-06-01|1083.92
#2016-06-02|1081.29
#2016-06-03|1077.21
#2016-06-06|1079.84
#2016-06-07|1081.35
#2016-06-08|1083.66
#2016-06-09|1072.41
#2016-06-10|1054.45
#2016-06-13|1037.59
#2016-06-14|1025.83
#2016-06-15|1025.46
#2016-06-16|1022.75
#2016-06-17|1030.93
#2016-06-20|1054.52
#2016-06-21|1060.91
#2016-06-22|1065.89
#2016-06-23|1086.09
#2016-06-24|1005.54
#2016-06-27| 965.28
#2016-06-28| 986.56
#2016-06-29|1013.34
#2016-06-30|1030.56
#2016-07-01|1032.20
#2016-07-04|1028.82
#2016-07-05|1005.37
#2016-07-06| 994.05
#2016-07-07| 996.43
#2016-07-08|1008.44
#2016-07-11|1017.99
#2016-07-12|1033.56
#2016-07-13|1035.41
#2016-07-14|1044.15
#2016-07-15|1042.58
#2016-07-18|1045.54
#2016-07-19|1040.79
#2016-07-20|1045.27
#2016-07-21|1041.24
#2016-07-22|1041.94
#2016-07-25|1042.46
#2016-07-26|1043.55
#2016-07-27|1046.22
#2016-07-28|1044.73
#2016-07-29|1052.06
#2016-08-01|1050.16
#2016-08-02|1045.86
#2016-08-03|1047.08
#2016-08-04|1045.96
#2016-08-05|1057.81
#2016-08-08|1067.39
#2016-08-09|1073.69
#2016-08-10|1073.89
#2016-08-11|1077.26
#2016-08-12|1074.81
#2016-08-15|1077.28
#2016-08-16|1070.14
#2016-08-17|1070.96
#2016-08-18|1074.11
#2016-08-19|1067.63
#2016-08-22|1067.16
#2016-08-23|1071.76
#2016-08-24|1069.72
#2016-08-25|1069.56
#2016-08-26|1068.47
#2016-08-29|1070.39
#2016-08-30|1078.49
#2016-08-31|1081.94
#2016-09-01|1084.12
#2016-09-02|1093.94
#2016-09-05|1095.74
#2016-09-06|1097.97
#2016-09-07|1097.64
#2016-09-08|1098.24
#2016-09-09|1086.65
#2016-09-12|1086.05
#2016-09-13|1070.44
#2016-09-14|1068.71
#2016-09-15|1077.59
#2016-09-16|1066.47
#2016-09-19|1074.89
#2016-09-20|1073.84
#2016-09-21|1088.86
#2016-09-22|1101.69
#2016-09-23|1092.66
#2016-09-26|1078.38
#2016-09-27|1078.35
#2016-09-28|1082.71
#2016-09-29|1077.65
#2016-09-30|1080.39
#2016-10-03|1077.04
#2016-10-04|1077.69
#2016-10-05|1089.57
#2016-10-06|1090.35
#2016-10-07|1093.26
#2016-10-10|1098.05
#2016-10-11|1088.05
#2016-10-12|1092.07
#2016-10-13|1078.52
#2016-10-14|1087.71
#2016-10-17|1083.96
#2016-10-18|1091.33
#2016-10-19|1093.82
#2016-10-20|1087.92
#2016-10-21|1082.30
#2016-10-24|1087.32
#2016-10-25|1086.15
#2016-10-26|1089.62
#2016-10-27|1089.32
#2016-10-28|1085.84
#2016-10-31|1084.91
#2016-11-01|1081.51
#2016-11-02|1073.19
#2016-11-03|1076.89
#2016-11-04|1066.72
#2016-11-07|1084.85
#2016-11-08|1090.88
#2016-11-09|1106.06
#2016-11-10|1138.73
#2016-11-11|1142.92
#2016-11-14|1149.02
#2016-11-15|1147.26
#2016-11-16|1141.41
#2016-11-17|1147.63
#2016-11-18|1140.26
#2016-11-21|1146.25
#2016-11-22|1152.41
#2016-11-23|1149.98
#2016-11-24|1152.35
#2016-11-25|1154.61
#2016-11-28|1145.21
#2016-11-29|1148.77
#2016-11-30|1148.52
#2016-12-01|1158.51
#2016-12-02|1154.16
#2016-12-05|1162.02
#2016-12-06|1173.06
#2016-12-07|1192.62
#2016-12-08|1195.54
#2016-12-09|1193.22
#2016-12-12|1193.51
#2016-12-13|1198.76
#2016-12-14|1192.05
#2016-12-15|1186.74
#2016-12-16|1183.52
#2016-12-19|1184.04
#2016-12-20|1187.64
#2016-12-21|1188.55
#2016-12-22|1186.90
#2016-12-23|1186.38
#2016-12-26|1186.10
#2016-12-27|1185.57
#2016-12-28|1177.39
#2016-12-29|1177.58
#2016-12-30|1181.49
#2017-01-02|1182.40
#2017-01-03|1183.85
#2017-01-04|1195.78
#2017-01-05|1196.28
#2017-01-06|1196.91
#2017-01-09|1186.97
#2017-01-10|1187.20
#2017-01-11|1186.00
#2017-01-12|1185.78
#2017-01-13|1191.59
#2017-01-16|1184.74
#2017-01-17|1184.19
#2017-01-18|1187.90
#2017-01-19|1180.68
#2017-01-20|1186.00
#2017-01-23|1182.24
#2017-01-24|1190.11
#2017-01-25|1209.12
#2017-01-26|1212.67
#2017-01-27|1210.55
#2017-01-30|1201.06
#2017-01-31|1199.80
#2017-02-01|1199.06
#2017-02-02|1198.20
#2017-02-03|1207.73
#2017-02-06|1201.34
#2017-02-07|1198.91
#2017-02-08|1199.21
#2017-02-09|1205.85
#2017-02-10|1210.06
#2017-02-13|1217.96
#2017-02-14|1220.51
#2017-02-15|1222.95
#2017-02-16|1227.20
#2017-02-17|1225.41
#2017-02-20|1226.73
#2017-02-21|1228.01
#2017-02-22|1228.99
#2017-02-23|1232.92
#2017-02-24|1224.69
#2017-02-27|1223.89
#2017-02-28|1223.55
#2017-03-01|1242.90
#2017-03-02|1236.33
#2017-03-03|1240.40
#2017-03-06|1237.12
#2017-03-07|1234.66
#2017-03-08|1232.55
#2017-03-09|1236.23
#2017-03-10|1242.47
#2017-03-13|1244.72
#2017-03-14|1241.30
#2017-03-15|1245.50
#2017-03-16|1253.44
#2017-03-17|1249.82
#2017-03-20|1247.55
#2017-03-21|1237.43
#2017-03-22|1227.14
#2017-03-23|1232.36
#2017-03-24|1228.66
#2017-03-27|1226.11
#2017-03-28|1235.43
#2017-03-29|1227.00
#2017-03-30|1232.81
#2017-03-31|1226.87
#2017-04-03|1220.71
#2017-04-04|1222.20
#2017-04-05|1216.41
#2017-04-06|1219.01
#2017-04-07|1215.49
#2017-04-10|1218.11
#2017-04-11|1217.99
#2017-04-12|1213.15
#2017-04-13|1206.02
#2017-04-14|1205.82
#2017-04-17|1215.38
#2017-04-18|1206.94
#2017-04-19|1204.05
#2017-04-20|1215.21
#2017-04-21|1212.02
#2017-04-24|1237.13
#2017-04-25|1244.97
#2017-04-26|1247.33
#2017-04-27|1248.25
#2017-04-28|1242.39
#2017-05-01|1245.97
#2017-05-02|1249.07
#2017-05-03|1252.74
#2017-05-04|1260.89
#2017-05-05|1263.38
#2017-05-08|1259.12
#2017-05-09|1253.81
#2017-05-10|1255.48
#2017-05-11|1249.06
#2017-05-12|1245.93
#2017-05-15|1253.10
#2017-05-16|1255.22
#2017-05-17|1239.72
#2017-05-18|1238.41
#2017-05-19|1247.71
#2017-05-22|1255.46
#2017-05-23|1258.11
#2017-05-24|1257.56
#2017-05-25|1262.79
#2017-05-26|1260.00
#2017-05-29|1260.54
#2017-05-30|1257.90
#2017-05-31|1262.63
#2017-06-01|1272.28
#2017-06-02|1276.17
#2017-06-05|1271.94
#2017-06-06|1261.78
#2017-06-07|1264.19
#2017-06-08|1270.61
#2017-06-09|1283.76
#2017-06-12|1286.12
#2017-06-13|1292.31
#2017-06-14|1297.28
#2017-06-15|1286.86
#2017-06-16|1295.70
#2017-06-19|1300.68
#2017-06-20|1292.93
#2017-06-21|1282.60
#2017-06-22|1276.64
#2017-06-23|1275.70
#2017-06-26|1278.96
#2017-06-27|1279.29
#2017-06-28|1293.38
#2017-06-29|1295.20
#2017-06-30|1291.73
#2017-07-03|1303.24
#2017-07-04|1303.26
#2017-07-05|1302.74
#2017-07-06|1303.86
#2017-07-07|1309.79
#2017-07-10|1311.32
#2017-07-11|1306.58
#2017-07-12|1314.17
#2017-07-13|1320.60
#2017-07-14|1321.70
#2017-07-17|1323.21
#2017-07-18|1322.15
#2017-07-19|1326.84
#2017-07-20|1330.86
#2017-07-21|1329.94
#2017-07-24|1329.81
#2017-07-25|1341.39
#2017-07-26|1337.16
#2017-07-27|1340.68
#2017-07-28|1344.74
#2017-07-31|1352.82
#2017-08-01|1364.53
#2017-08-02|1370.07
#2017-08-03|1368.85
#2017-08-04|1366.43
#2017-08-07|1364.42
#2017-08-08|1361.46
#2017-08-09|1356.06
#2017-08-10|1340.70
#2017-08-11|1331.88
#2017-08-14|1341.60
#2017-08-15|1340.28
#2017-08-16|1345.41
#2017-08-17|1333.82
#2017-08-18|1330.20
#2017-08-21|1329.44
#2017-08-22|1334.93
#2017-08-23|1330.49
#2017-08-24|1330.58
#2017-08-25|1338.36
#2017-08-28|1332.28
#2017-08-29|1324.96
#2017-08-30|1324.11
#2017-08-31|1328.34
#2017-09-01|1331.81
#2017-09-04|1328.99
#2017-09-05|1308.91
#2017-09-06|1308.43
#2017-09-07|1295.51
#2017-09-08|1310.15
#2017-09-11|1329.60
#2017-09-12|1338.50
#2017-09-13|1334.85
#2017-09-14|1329.17
#2017-09-15|1333.79
#2017-09-18|1338.99
#2017-09-19|1344.56
#2017-09-20|1349.84
#2017-09-21|1346.60
#2017-09-22|1349.54
#2017-09-25|1344.77
#2017-09-26|1335.73
#2017-09-27|1345.17
#2017-09-28|1348.16
#2017-09-29|1354.42
#2017-10-02|1359.64
#2017-10-03|1359.90
#2017-10-04|1360.76
#2017-10-05|1363.51
#2017-10-06|1368.45
#2017-10-09|1368.52
#2017-10-10|1374.65
#2017-10-11|1375.87
#2017-10-12|1375.37
#2017-10-13|1381.01
#2017-10-16|1383.23
#2017-10-17|1377.33
#2017-10-18|1381.21
#2017-10-19|1389.97
#2017-10-20|1393.29
#2017-10-23|1390.95
#2017-10-24|1392.13
#2017-10-25|1389.99
#2017-10-26|1395.34
#2017-10-27|1388.72
#2017-10-30|1387.80
#2017-10-31|1384.96
#2017-11-01|1391.14
#2017-11-02|1398.90
#2017-11-03|1389.17
#2017-11-06|1388.54
#2017-11-07|1386.75
#2017-11-08|1384.24
#2017-11-09|1387.42
#2017-11-10|1385.47
#2017-11-13|1385.26
#2017-11-14|1384.87
#2017-11-15|1382.01
#2017-11-16|1382.28
#2017-11-17|1384.02
#2017-11-20|1381.58
#2017-11-21|1390.31
#2017-11-22|1388.37
#2017-11-23|1388.41
#2017-11-24|1393.38
#2017-11-27|1393.10
#2017-11-28|1401.91
#2017-11-29|1416.40
#2017-11-30|1419.72
#2017-12-01|1414.79
#2017-12-04|1423.98
#2017-12-05|1414.67
#2017-12-06|1409.98
#2017-12-07|1407.65
#2017-12-08|1411.82
#2017-12-11|1415.45
#2017-12-12|1419.57
#2017-12-13|1415.03
#2017-12-14|1409.38
#2017-12-15|1414.75
#2017-12-18|1426.88
#2017-12-19|1422.23
#2017-12-20|1421.09
#2017-12-21|1422.87
#2017-12-22|1419.85
#2017-12-25|1419.73
#2017-12-26|1420.96
#2017-12-27|1424.48
#2017-12-28|1429.63
#2017-12-29|1430.94
#2018-01-01|1430.94
#2018-01-02|1425.63
#2018-01-03|1429.17
#2018-01-04|1440.62
#2018-01-05|1446.75
#2018-01-08|1445.63
#2018-01-09|1450.85
#2018-01-10|1463.54
#2018-01-11|1469.86
#2018-01-12|1481.81
#2018-01-15|1489.49
#2018-01-16|1487.28
#2018-01-17|1499.36
#2018-01-18|1497.14
#2018-01-19|1502.75
#2018-01-22|1510.99
#2018-01-23|1515.03
#2018-01-24|1522.54
#2018-01-25|1524.92
#2018-01-26|1526.62
#2018-01-29|1516.73
#2018-01-30|1503.54
#2018-01-31|1502.58
#2018-02-01|1508.97
#2018-02-02|1485.67
#2018-02-05|1441.93
#2018-02-06|1420.79
#2018-02-07|1429.58
#2018-02-08|1394.38
#2018-02-09|1395.26
#2018-02-12|1408.33
#2018-02-13|1410.46
#2018-02-14|1430.15
#2018-02-15|1446.11
#2018-02-16|1449.25
#2018-02-19|1448.69
#2018-02-20|1445.90
#2018-02-21|1443.34
#2018-02-22|1436.71
#2018-02-23|1445.98
#2018-02-26|1460.60
#2018-02-27|1457.24
#2018-02-28|1441.48
#2018-03-01|1421.77
#2018-03-02|1412.83
#2018-03-05|1422.50
#2018-03-06|1434.49
#2018-03-07|1431.66
#2018-03-08|1437.39
#2018-03-09|1460.06
#2018-03-12|1460.32
#2018-03-13|1451.74
#2018-03-14|1444.39
#2018-03-15|1450.04
#2018-03-16|1448.50
#2018-03-19|1438.93
#2018-03-20|1449.46
#2018-03-21|1447.44
#2018-03-22|1420.31
#2018-03-23|1391.61
#2018-03-26|1413.22
#2018-03-27|1407.52
#2018-03-28|1410.56
#2018-03-29|1415.12
#2018-03-30|1415.38
#2018-04-02|1401.49
#2018-04-03|1408.82
#2018-04-04|1412.58
#2018-04-05|1420.41
#2018-04-06|1406.70
#2018-04-09|1411.60
#2018-04-10|1426.23
#2018-04-11|1423.13
#2018-04-12|1432.10
#2018-04-13|1430.82
#2018-04-16|1435.46
#2018-04-17|1439.04
#2018-04-18|1445.09
#2018-04-19|1448.83
#2018-04-20|1445.54
#2018-04-23|1448.37
#2018-04-24|1443.38
#2018-04-25|1438.93
#2018-04-26|1440.30
#2018-04-27|1443.78
#2018-04-30|1436.73
#2018-05-01|1435.09
#2018-05-02|1419.50
#2018-05-03|1407.57
#2018-05-04|1419.14
#2018-05-07|1424.31
#2018-05-08|1423.12
#2018-05-09|1429.83
#2018-05-10|1435.37
#2018-05-11|1439.07
#2018-05-14|1437.89
#2018-05-15|1432.88
#2018-05-16|1430.27
#2018-05-17|1433.94
#2018-05-18|1432.49
#2018-05-21|1437.59
#2018-05-22|1440.62
#2018-05-23|1420.82
#2018-05-24|1414.64
#2018-05-25|1409.85
#2018-05-28|1408.55
#2018-05-29|1374.79
#2018-05-30|1387.35
#2018-05-31|1380.59
#2018-06-01|1389.98
#2018-06-04|1397.27
#2018-06-05|1389.88
#2018-06-06|1399.61
#2018-06-07|1406.42
#2018-06-08|1404.67
#2018-06-11|1408.93
#2018-06-12|1404.40
#2018-06-13|1402.08
#2018-06-14|1394.51
#2018-06-15|1384.55
#2018-06-18|1378.88
#2018-06-19|1372.09
#2018-06-20|1367.88
#2018-06-21|1357.63
#2018-06-22|1366.72
#2018-06-25|1352.57
#2018-06-26|1348.32
#2018-06-27|1335.18
#2018-06-28|1337.36
#2018-06-29|1344.55
#2018-07-02|1339.28
#2018-07-03|1343.90
#2018-07-04|1344.35
#2018-07-05|1350.69
#2018-07-06|1355.10
#2018-07-09|1372.52
#2018-07-10|1370.09
#2018-07-11|1358.45
#2018-07-12|1359.23
#2018-07-13|1361.50
#2018-07-16|1367.87
#2018-07-17|1368.86
#2018-07-18|1387.19
#2018-07-19|1373.94
#2018-07-20|1374.38
#2018-07-23|1381.53
#2018-07-24|1389.86
#2018-07-25|1384.88
#2018-07-26|1392.81
#2018-07-27|1397.88
#2018-07-30|1407.19
#2018-07-31|1407.11
#2018-08-01|1405.64
#2018-08-02|1395.60
#2018-08-03|1399.84
#2018-08-06|1406.83
#2018-08-07|1413.50
#2018-08-08|1415.89
#2018-08-09|1416.84
#2018-08-10|1397.00
#2018-08-13|1390.07
#2018-08-14|1390.77
#2018-08-15|1381.51
#2018-08-16|1396.61
#2018-08-17|1399.75
#2018-08-20|1404.90
#2018-08-21|1413.93
#2018-08-22|1412.66
#2018-08-23|1406.77
#2018-08-24|1410.97
#2018-08-27|1425.34
#2018-08-28|1426.88
#2018-08-29|1428.73
#2018-08-30|1420.40
#2018-08-31|1413.97
#2018-09-03|1415.26
#2018-09-04|1412.52
#2018-09-05|1441.92
#2018-09-06|1411.22
#2018-09-07|1407.74
#2018-09-10|1407.30
#2018-09-11|1404.25
#2018-09-12|1403.50
#2018-09-13|1410.78
#2018-09-14|1423.46
#2018-09-17|1423.30
#2018-09-18|1433.48
#2018-09-19|1450.19
#2018-09-20|1463.62
#2018-09-21|1473.05
#2018-09-24|1463.23
#2018-09-25|1464.74
#2018-09-26|1460.06
#2018-09-27|1456.96
#2018-09-28|1446.12
#2018-10-01|1444.55
#2018-10-02|1438.24
#2018-10-03|1438.45
#2018-10-04|1447.36
#2018-10-05|1444.02
#2018-10-08|1445.42
#2018-10-09|1447.66
#2018-10-10|1418.35
#2018-10-11|1370.33
#2018-10-12|1370.73
#2018-10-15|1364.63
#2018-10-16|1379.88
#2018-10-17|1385.06
#2018-10-18|1376.23
#2018-10-19|1379.76
#2018-10-22|1369.93
#2018-10-23|1351.41
#2018-10-24|1326.04
#2018-10-25|1328.65
#2018-10-26|1316.34
#2018-10-29|1323.30
#2018-10-30|1336.68
#2018-10-31|1350.39
#2018-11-01|1359.19
#2018-11-02|1367.92
#2018-11-05|1384.42
#2018-11-06|1393.38
#2018-11-07|1408.34
#2018-11-08|1414.40
#2018-11-09|1407.65
#2018-11-12|1388.00
#2018-11-13|1395.94
#2018-11-14|1380.20
#2018-11-15|1380.37
#2018-11-16|1386.08
#2018-11-19|1387.84
#2018-11-20|1357.91
#2018-11-21|1360.19
#2018-11-22|1357.74
#2018-11-23|1351.02
#2018-11-26|1369.25
#2018-11-27|1368.87
#2018-11-28|1383.53
#2018-11-29|1385.37
#2018-11-30|1383.74
#2018-12-03|1396.89
#2018-12-04|1362.24
#2018-12-05|1349.66
#2018-12-06|1323.44
#2018-12-07|1313.21
#2018-12-10|1296.16
#2018-12-11|1288.99
#2018-12-12|1301.89
#2018-12-13|1300.21
#2018-12-14|1288.21
#2018-12-17|1277.93
#2018-12-18|1275.50
#2018-12-19|1278.07
#2018-12-20|1266.34
#2018-12-21|1256.02
#2018-12-24|1240.21
#2018-12-25|1237.18
#2018-12-26|1264.78
#2018-12-27|1272.25
#2018-12-28|1285.53
#2018-12-31|1296.36
#2019-01-01|1296.36
#2019-01-02|1285.07
#2019-01-03|1261.02
#2019-01-04|1288.81
#2019-01-07|1293.93
#2019-01-08|1297.54
#2019-01-09|1309.88
#2019-01-10|1318.05
#2019-01-11|1318.83
#2019-01-14|1320.47
#2019-01-15|1327.68
#2019-01-16|1337.77
#2019-01-17|1340.08
#2019-01-18|1362.97
#2019-01-21|1362.11
#2019-01-22|1348.61
#2019-01-23|1348.97
#2019-01-24|1351.86
#2019-01-25|1359.57
#2019-01-28|1354.23
#2019-01-29|1352.28
#2019-01-30|1361.98
#2019-01-31|1369.82
#2019-02-01|1378.51
#2019-02-04|1381.27
#2019-02-05|1384.25
#2019-02-06|1381.32
#2019-02-07|1368.49
#2019-02-08|1361.64
#2019-02-11|1367.02
#2019-02-12|1380.93
#2019-02-13|1386.29
#2019-02-14|1371.45
#2019-02-15|1387.84
#2019-02-18|1392.39
#2019-02-19|1398.46
#2019-02-20|1409.34
#2019-02-21|1406.84
#2019-02-22|1404.12
#2019-02-25|1412.76
#2019-02-26|1411.76
#2019-02-27|1413.77
#2019-02-28|1416.51
#2019-03-01|1424.26
#2019-03-04|1418.79
#2019-03-05|1414.27
#2019-03-06|1409.12
#2019-03-07|1393.91
#2019-03-08|1384.03
#2019-03-11|1397.93
#2019-03-12|1404.34
#2019-03-13|1411.09
#2019-03-14|1415.38
#2019-03-15|1427.27
#2019-03-18|1436.03
#2019-03-19|1431.01
#2019-03-20|1413.54
#2019-03-21|1416.36
#2019-03-22|1398.07
#2019-03-25|1392.18
#2019-03-26|1399.06
#2019-03-27|1399.75
#2019-03-28|1399.19
#2019-03-29|1405.33
#2019-04-01|1425.99
#2019-04-02|1425.03
#2019-04-03|1435.92
#2019-04-04|1434.39
#2019-04-05|1438.45
#2019-04-08|1436.57
#2019-04-09|1431.52
#2019-04-10|1434.59
#2019-04-11|1444.74
#2019-04-12|1457.05
#2019-04-15|1460.11
#2019-04-16|1477.28
#2019-04-17|1474.46
#2019-04-18|1471.80
#2019-04-19|1470.82
#2019-04-22|1466.33
#2019-04-23|1471.82
#2019-04-24|1465.89
#2019-04-25|1468.22
#2019-04-26|1476.65
#2019-04-29|1484.65
#2019-04-30|1490.85
#2019-05-01|1489.01
#2019-05-02|1487.14
#2019-05-03|1495.10
#2019-05-06|1478.70
#2019-05-07|1464.47
#2019-05-08|1461.16
#2019-05-09|1451.59
#2019-05-10|1460.22
#2019-05-13|1437.98
#2019-05-14|1442.34
#2019-05-15|1448.29
#2019-05-16|1461.94
#2019-05-17|1455.09
#2019-05-20|1453.61
#2019-05-21|1461.42
#2019-05-22|1457.78
#2019-05-23|1442.42
#2019-05-24|1453.31
#2019-05-27|1454.52
#2019-05-28|1446.52
#2019-05-29|1437.54
#2019-05-30|1440.31
#2019-05-31|1426.07
#2019-06-03|1435.35
#2019-06-04|1455.93
#2019-06-05|1467.61
#2019-06-06|1472.19
#2019-06-07|1482.68
#2019-06-10|1485.66
#2019-06-11|1487.92
#2019-06-12|1479.23
#2019-06-13|1480.20
#2019-06-14|1478.66
#2019-06-17|1474.52
#2019-06-18|1485.47
#2019-06-19|1497.02
#2019-06-20|1510.67
#2019-06-21|1504.99
#2019-06-24|1509.51
#2019-06-25|1508.39
#2019-06-26|1501.25
#2019-06-27|1511.57
#2019-06-28|1521.36
#2019-07-01|1532.27
#2019-07-02|1539.50
#2019-07-03|1550.25
#2019-07-04|1551.97
#2019-07-05|1547.88
#2019-07-08|1543.34
#2019-07-09|1541.98
#2019-07-10|1536.57
#2019-07-11|1535.63
#2019-07-12|1542.45
#2019-07-15|1543.96
#2019-07-16|1541.08
#2019-07-17|1525.37
#2019-07-18|1526.89
#2019-07-19|1524.38
#2019-07-22|1517.59
#2019-07-23|1520.26
#2019-07-24|1525.48
#2019-07-25|1518.20
#2019-07-26|1521.23
#2019-07-29|1514.11
#2019-07-30|1504.34
#2019-07-31|1498.49
#2019-08-01|1478.36
#2019-08-02|1464.97
#2019-08-05|1433.10
#2019-08-06|1440.99
#2019-08-07|1439.04
#2019-08-08|1458.18
#2019-08-09|1451.14
#2019-08-12|1439.90
#2019-08-13|1445.20
#2019-08-14|1415.35
#2019-08-15|1420.54
#2019-08-16|1433.89
#2019-08-19|1445.64
#2019-08-20|1433.26
#2019-08-21|1438.29
#2019-08-22|1441.00
#2019-08-23|1422.12
#2019-08-26|1428.92
#2019-08-27|1422.71
#2019-08-28|1421.20
#2019-08-29|1433.91
#2019-08-30|1435.01
#2019-09-02|1433.69
#2019-09-03|1427.39
#2019-09-04|1446.80
#2019-09-05|1463.34
#2019-09-06|1471.01
#2019-09-09|1482.69
#2019-09-10|1489.99
#2019-09-11|1501.31
#2019-09-12|1505.87
#2019-09-13|1517.54
#2019-09-16|1503.22
#2019-09-17|1504.70
#2019-09-18|1508.00
#2019-09-19|1507.84
#2019-09-20|1502.93
#2019-09-23|1501.39
#2019-09-24|1498.29
#2019-09-25|1496.59
#2019-09-26|1497.62
#2019-09-27|1499.55
#2019-09-30|1500.11
#2019-10-01|1484.80
#2019-10-02|1459.61
#2019-10-03|1462.70
#2019-10-04|1478.32
#2019-10-07|1475.36
#2019-10-08|1454.85
#2019-10-09|1460.86
#2019-10-10|1467.10
#2019-10-11|1491.85
#2019-10-14|1487.38
#2019-10-15|1500.91
#2019-10-16|1499.19
#2019-10-17|1502.69
#2019-10-18|1507.03
#2019-10-21|1520.50
#2019-10-22|1510.48
#2019-10-23|1513.25
#2019-10-24|1514.23
#2019-10-25|1509.57
#2019-10-28|1513.29
#2019-10-29|1519.52
#2019-10-30|1518.00
#2019-10-31|1518.08
#2019-11-01|1528.73
#2019-11-04|1537.95
#2019-11-05|1544.18
#2019-11-06|1554.25
#2019-11-07|1561.71
#2019-11-08|1556.80
#2019-11-11|1553.02
#2019-11-12|1556.29
#2019-11-13|1544.79
#2019-11-14|1541.61
#2019-11-15|1548.39
#2019-11-18|1548.68
#2019-11-19|1550.12
#2019-11-20|1539.90
#2019-11-21|1531.95
#2019-11-22|1537.90
#2019-11-25|1546.17
#2019-11-26|1549.34
#2019-11-27|1556.70
#2019-11-28|1558.95
#2019-11-29|1552.30
#2019-12-02|1543.65
#2019-12-03|1528.01
#2019-12-04|1535.73
#2019-12-05|1539.34
#2019-12-06|1553.61
#2019-12-09|1555.34
#2019-12-10|1552.78
#2019-12-11|1553.28
#2019-12-12|1572.90
#2019-12-13|1583.27
#2019-12-16|1592.23
#2019-12-17|1596.15
#2019-12-18|1587.67
#2019-12-19|1583.46
#2019-12-20|1589.50
#2019-12-23|1581.56
#2019-12-24|1581.52
#2019-12-25|1581.38
#2019-12-26|1584.23
#2019-12-27|1588.47
#2019-12-30|1588.31
#2019-12-31|1592.08
#2020-01-01|1592.08
#2020-01-02|1606.05
#2020-01-03|1597.04
#2020-01-06|1593.60
#2020-01-07|1592.33
#2020-01-08|1591.07
#2020-01-09|1603.16
#2020-01-10|1596.91
#2020-01-13|1600.80
#2020-01-14|1597.64
#2020-01-15|1594.41
#2020-01-16|1603.56
#2020-01-17|1611.46
#2020-01-20|1611.51
#2020-01-21|1599.84
#2020-01-22|1604.79
#2020-01-23|1597.26
#2020-01-24|1593.39
#2020-01-27|1566.34
#2020-01-28|1578.79
#2020-01-29|1580.25
#2020-01-30|1586.29
#2020-01-31|1567.91
#2020-02-03|1572.35
#2020-02-04|1583.38
#2020-02-05|1611.84
#2020-02-06|1621.25
#2020-02-07|1615.71
#2020-02-10|1615.91
#2020-02-11|1625.18
#2020-02-12|1625.49
#2020-02-13|1622.80
#2020-02-14|1624.85
#2020-02-17|1626.24
#2020-02-18|1619.69
#2020-02-19|1621.43
#2020-02-20|1609.75
#2020-02-21|1607.51
#2020-02-24|1557.97
#2020-02-25|1526.84
#2020-02-26|1515.91
#2020-02-27|1463.08
#2020-02-28|1421.42
#2020-03-02|1465.40
#2020-03-03|1441.76
#2020-03-04|1474.81
#2020-03-05|1438.11
#2020-03-06|1408.31
#2020-03-09|1296.42
#2020-03-10|1327.52
#2020-03-11|1281.58
#2020-03-12|1132.85
#2020-03-13|1195.02
#2020-03-16|1073.84
#2020-03-17|1101.47
#2020-03-18|1011.47
#2020-03-19|1019.84
#2020-03-20|1017.75
#2020-03-23| 975.85
#2020-03-24|1085.85
#2020-03-25|1130.38
#2020-03-26|1173.27
#2020-03-27|1153.65
#2020-03-30|1170.72
#2020-03-31|1166.28
#2020-04-01|1115.49
#2020-04-02|1127.50
#2020-04-03|1104.75
#2020-04-06|1157.32
#2020-04-07|1181.62
#2020-04-08|1203.55
#2020-04-09|1236.87
#2020-04-10|1238.31
#2020-04-13|1217.38
#2020-04-14|1235.19
#2020-04-15|1187.86
#2020-04-16|1172.73
#2020-04-17|1210.42
#2020-04-20|1195.02
#2020-04-21|1158.28
#2020-04-22|1163.86
#2020-04-23|1160.83
#2020-04-24|1163.51
#2020-04-27|1191.41
#2020-04-28|1209.78
#2020-04-29|1240.79
#2020-04-30|1215.22
#2020-05-01|1185.15
#2020-05-04|1158.24
#2020-05-05|1160.03
#2020-05-06|1143.97
#2020-05-07|1157.34
#2020-05-08|1176.31
#2020-05-11|1165.96
#2020-05-12|1149.70
#2020-05-13|1116.37
#2020-05-14|1111.97
#2020-05-15|1114.71
#2020-05-18|1154.73
#2020-05-19|1152.32
#2020-05-20|1165.89
#2020-05-21|1166.75
#2020-05-22|1155.42
#2020-05-25|1160.81
#2020-05-26|1201.48
#2020-05-27|1230.28
#2020-05-28|1232.66
#2020-05-29|1217.89
#2020-06-01|1229.74
#2020-06-02|1258.26
#2020-06-03|1310.15
#2020-06-04|1324.63
#2020-06-05|1373.53
#2020-06-08|1390.78
#2020-06-09|1366.76
#2020-06-10|1339.15
#2020-06-11|1259.73
#2020-06-12|1268.24
#2020-06-15|1270.98
#2020-06-16|1293.95
#2020-06-17|1285.23
#2020-06-18|1284.58
#2020-06-19|1273.28
#2020-06-22|1273.54
#2020-06-23|1288.24
#2020-06-24|1255.01
#2020-06-25|1264.82
#2020-06-26|1242.98
#2020-06-29|1250.63
#2020-06-30|1264.42
#2020-07-01|1256.73
#2020-07-02|1268.85
#2020-07-03|1267.78
#2020-07-06|1294.44
#2020-07-07|1277.32
#2020-07-08|1278.28
#2020-07-09|1257.47
#2020-07-10|1280.43
#2020-07-13|1287.90
#2020-07-14|1309.97
#2020-07-15|1324.60
#2020-07-16|1331.19
#2020-07-17|1324.63
#2020-07-20|1322.89
#2020-07-21|1337.00
#2020-07-22|1340.93
#2020-07-23|1339.76
#2020-07-24|1333.28
#2020-07-27|1330.45
#2020-07-28|1331.51
#2020-07-29|1343.11
#2020-07-30|1317.80
#2020-07-31|1315.25
#2020-08-03|1327.91
#2020-08-04|1333.81
#2020-08-05|1352.81
#2020-08-06|1348.62
#2020-08-07|1365.01
#2020-08-10|1380.31
#2020-08-11|1395.50
#2020-08-12|1402.09
#2020-08-13|1395.55
#2020-08-14|1392.60
#2020-08-17|1377.03
#2020-08-18|1378.77
#2020-08-19|1379.03
#2020-08-20|1364.33
#2020-08-21|1363.11
#2020-08-24|1391.74
#2020-08-25|1394.15
#2020-08-26|1396.45
#2020-08-27|1401.60
#2020-08-28|1416.01
#2020-08-31|1404.20
#2020-09-01|1404.80
#2020-09-02|1414.70
#2020-09-03|1399.76
#2020-09-04|1391.46
#2020-09-07|1403.27
#2020-09-08|1386.37
#2020-09-09|1402.46
#2020-09-10|1392.04
#2020-09-11|1394.53
#2020-09-14|1405.70
#2020-09-15|1398.83
#2020-09-16|1403.16
#2020-09-17|1390.46
#2020-09-18|1389.06
#2020-09-21|1348.55
#2020-09-22|1340.54
#2020-09-23|1322.76
#2020-09-24|1314.39
#2020-09-25|1316.96
#2020-09-28|1346.57
#2020-09-29|1333.59
#2020-09-30|1337.62
#2020-10-01|1335.69
#2020-10-02|1341.17
#2020-10-05|1366.71
#2020-10-06|1364.44
#2020-10-07|1370.72
#2020-10-08|1382.84
#2020-10-09|1384.37
#2020-10-12|1397.00
#2020-10-13|1371.55
#2020-10-14|1366.35
#2020-10-15|1353.42
#2020-10-16|1356.66
#2020-10-19|1349.63
#2020-10-20|1353.31
#2020-10-21|1360.60
#2020-10-22|1366.89
#2020-10-23|1376.69
#2020-10-26|1351.58
#2020-10-27|1328.27
#2020-10-28|1297.14
#2020-10-29|1294.77
#2020-10-30|1291.75
#2020-11-02|1315.52
#2020-11-03|1348.61
#2020-11-04|1350.76
#2020-11-05|1371.81
#2020-11-06|1376.52
#2020-11-09|1454.90
#2020-11-10|1501.29
#2020-11-11|1493.14
#2020-11-12|1471.43
#2020-11-13|1488.95
#2020-11-16|1526.77
#2020-11-17|1537.15
#2020-11-18|1534.44
#2020-11-19|1523.65
#2020-11-20|1519.10
#2020-11-23|1525.33
#2020-11-24|1555.05
#2020-11-25|1548.33
#2020-11-26|1545.61
#2020-11-27|1538.51
#2020-11-30|1511.89
#2020-12-01|1538.23
#2020-12-02|1543.63
#2020-12-03|1547.48
#2020-12-04|1557.49
#2020-12-07|1540.17
#2020-12-08|1538.81
#2020-12-09|1543.60
#2020-12-10|1544.52
#2020-12-11|1530.50
#2020-12-14|1524.46
#2020-12-15|1539.71
#2020-12-16|1551.13
#2020-12-17|1559.63
#2020-12-18|1543.69
#2020-12-21|1528.01
#2020-12-22|1521.42
#2020-12-23|1540.71
#2020-12-24|1548.02
#2020-12-25|1548.46
#2020-12-28|1560.13
#2020-12-29|1562.39
#2020-12-30|1568.66
#2020-12-31|1574.50
#2021-01-01|1574.50
#2021-01-04|1559.74
#2021-01-05|1558.09
#2021-01-06|1597.17
#2021-01-07|1605.96
#2021-01-08|1609.73
#2021-01-11|1597.53
#2021-01-12|1611.26
#2021-01-13|1612.17
#2021-01-14|1613.97
#2021-01-15|1608.72
#2021-01-18|1605.78
#2021-01-19|1618.63
#2021-01-20|1616.69
#2021-01-21|1609.22
#2021-01-22|1587.47
#2021-01-25|1580.30
#2021-01-26|1576.33
#2021-01-27|1545.36
#2021-01-28|1550.26
#2021-01-29|1521.95
#2021-02-01|1534.53
#2021-02-02|1556.04
#2021-02-03|1562.76
#2021-02-04|1582.93
#2021-02-05|1592.73
#2021-02-08|1606.71
#2021-02-09|1617.91
#2021-02-10|1624.00
#2021-02-11|1627.30
#2021-02-12|1629.37
#2021-02-15|1638.74
#2021-02-16|1644.69
#2021-02-17|1645.85
#2021-02-18|1630.05
#2021-02-19|1637.38
#2021-02-22|1654.28
#2021-02-23|1666.62
#2021-02-24|1676.63
#2021-02-25|1667.23
#2021-02-26|1634.91
#2021-03-01|1671.65
#2021-03-02|1675.79
#2021-03-03|1689.68
#2021-03-04|1669.85
#2021-03-05|1684.53
#2021-03-08|1710.09
#2021-03-09|1716.02
#2021-03-10|1730.34
#2021-03-11|1729.78
#2021-03-12|1730.84
#2021-03-15|1726.46
#2021-03-16|1714.35
#2021-03-17|1712.51
#2021-03-18|1726.67
#2021-03-19|1709.67
#2021-03-22|1697.54
#2021-03-23|1686.07
#2021-03-24|1684.79
#2021-03-25|1699.42
#2021-03-26|1718.16
#2021-03-29|1721.35
#2021-03-30|1728.78
#2021-03-31|1710.08
#2021-04-01|1725.26
#2021-04-02|1724.59
#2021-04-05|1738.97
#2021-04-06|1743.29
#2021-04-07|1748.36
#2021-04-08|1749.83
#2021-04-09|1754.75
#2021-04-12|1762.58
#2021-04-13|1763.71
#2021-04-14|1767.05
#2021-04-15|1771.89
#2021-04-16|1784.10
#2021-04-19|1781.81
#2021-04-20|1761.07
#2021-04-21|1771.85
#2021-04-22|1763.72
#2021-04-23|1777.66
#2021-04-26|1780.43
#2021-04-27|1787.29
#2021-04-28|1791.24
#2021-04-29|1808.16
#2021-04-30|1794.67
#2021-05-03|1810.35
#2021-05-04|1806.44
#2021-05-05|1820.43
#2021-05-06|1847.45
#2021-05-07|1865.00
#2021-05-10|1872.88
#2021-05-11|1833.37
#2021-05-12|1816.37
#2021-05-13|1830.79
#2021-05-14|1862.47
#2021-05-17|1857.73
#2021-05-18|1857.25
#2021-05-19|1842.27
#2021-05-20|1843.18
#2021-05-21|1845.27
#2021-05-24|1851.18
#2021-05-25|1839.87
#2021-05-26|1838.90
#2021-05-27|1852.52
#2021-05-28|1860.57
#2021-05-31|1853.72
#2021-06-01|1864.23
#2021-06-02|1861.31
#2021-06-03|1861.08
#2021-06-04|1865.50
#2021-06-07|1852.40
#2021-06-08|1850.20
#2021-06-09|1835.33
#2021-06-10|1823.57
#2021-06-11|1829.43
#2021-06-14|1820.43
#2021-06-15|1826.17
#2021-06-16|1825.36
#2021-06-17|1792.08
#2021-06-18|1752.53
#2021-06-21|1769.14
#2021-06-22|1770.41
#2021-06-23|1767.54
#2021-06-24|1777.12
#2021-06-25|1795.52
#2021-06-28|1776.48
#2021-06-29|1773.20
#2021-06-30|1769.44
#2021-07-01|1782.58
#2021-07-02|1779.75
#2021-07-05|1785.97
#2021-07-06|1768.18
#2021-07-07|1773.08
#2021-07-08|1740.41
#2021-07-09|1774.06
#2021-07-12|1780.51
#2021-07-13|1772.89
#2021-07-14|1768.40
#2021-07-15|1771.85
#2021-07-16|1763.47
#2021-07-19|1716.57
#2021-07-20|1738.01
#2021-07-21|1763.59
#2021-07-22|1761.24
#2021-07-23|1763.29
#2021-07-26|1772.47
#2021-07-27|1772.55
#2021-07-28|1762.20
#2021-07-29|1785.51
#2021-07-30|1776.53
#2021-08-02|1777.66
#2021-08-03|1787.00
#2021-08-04|1778.92
#2021-08-05|1793.13
#2021-08-06|1814.28
#2021-08-09|1824.03
#2021-08-10|1835.54
#2021-08-11|1854.41
#2021-08-12|1857.06
#2021-08-13|1860.64
#2021-08-16|1862.56
#2021-08-17|1857.54
#2021-08-18|1853.16
#2021-08-19|1839.42
#2021-08-20|1842.68
#2021-08-23|1852.60
#2021-08-24|1860.59
#2021-08-25|1864.67
#2021-08-26|1851.04
#2021-08-27|1865.17
#2021-08-30|1853.24
#2021-08-31|1851.77
#2021-09-01|1855.51
#2021-09-02|1858.32
#2021-09-03|1852.33
#2021-09-06|1857.95
#2021-09-07|1843.37
#2021-09-08|1843.42
#2021-09-09|1838.63
#2021-09-10|1834.40
#2021-09-13|1846.92
#2021-09-14|1835.18
#2021-09-15|1835.25
#2021-09-16|1828.98
#2021-09-17|1814.51
#2021-09-20|1769.53
#2021-09-21|1778.97
#2021-09-22|1799.35
#2021-09-23|1811.43
#2021-09-24|1811.10
#2021-09-27|1826.62
#2021-09-28|1801.67
#2021-09-29|1808.42
#2021-09-30|1798.83
#2021-10-01|1806.49
#2021-10-04|1801.73
#2021-10-05|1826.25
#2021-10-06|1823.62
#2021-10-07|1841.12
#2021-10-08|1849.21
#2021-10-11|1846.71
#2021-10-12|1838.83
#2021-10-13|1831.29
#2021-10-14|1850.63
#2021-10-15|1859.63
#2021-10-18|1847.72
#2021-10-19|1866.96
#2021-10-20|1884.10
#2021-10-21|1882.45
#2021-10-22|1890.71
#2021-10-25|1890.87
#2021-10-26|1895.52
#2021-10-27|1882.50
#2021-10-28|1896.20
#2021-10-29|1879.01
#2021-11-01|1884.36
#2021-11-02|1882.51
#2021-11-03|1887.66
#2021-11-04|1867.56
#2021-11-05|1875.43
#2021-11-08|1883.08
#2021-11-09|1871.61
#2021-11-10|1866.41
#2021-11-11|1864.99
#2021-11-12|1867.93
#2021-11-15|1869.98
#2021-11-16|1867.91
#2021-11-17|1857.70
#2021-11-18|1848.01
#2021-11-19|1831.91
#2021-11-22|1843.62
#2021-11-23|1853.32
#2021-11-24|1852.02
#2021-11-25|1852.98
#2021-11-26|1797.49
#2021-11-29|1790.84
#2021-11-30|1761.79
#2021-12-01|1773.06
#2021-12-02|1796.48
#2021-12-03|1788.81
#2021-12-06|1810.86
#2021-12-07|1829.98
#2021-12-08|1834.33
#2021-12-09|1825.21
#2021-12-10|1824.41
#2021-12-13|1812.53
#2021-12-14|1818.04
#2021-12-15|1825.04
#2021-12-16|1845.33
#2021-12-17|1823.11
#2021-12-20|1788.70
#2021-12-21|1811.34
#2021-12-22|1823.40
#2021-12-23|1839.02
#2021-12-24|1840.12
#2021-12-27|1852.95
#2021-12-28|1860.36
#2021-12-29|1866.46
#2021-12-30|1859.95
#2021-12-31|1862.05
#2022-01-03|1856.59
#2022-01-04|1891.52
#2022-01-05|1888.80
#2022-01-06|1902.39
#2022-01-07|1926.32
#2022-01-10|1922.51
#2022-01-11|1935.44
#2022-01-12|1949.42
#2022-01-13|1962.16
#2022-01-14|1956.35
#2022-01-17|1954.31
#2022-01-18|1938.11
#2022-01-19|1921.28
#2022-01-20|1926.67
#2022-01-21|1901.86
#2022-01-24|1889.81
#2022-01-25|1884.94
#2022-01-26|1897.84
#2022-01-27|1882.76
#2022-01-28|1890.47
#2022-01-31|1902.25
#2022-02-01|1915.11
#2022-02-02|1934.86
#2022-02-03|1931.40
#2022-02-04|1937.02
#2022-02-07|1950.82
#2022-02-08|1970.23
#2022-02-09|1982.63
#2022-02-10|1971.21
#2022-02-11|1959.19
#2022-02-14|1926.92
#2022-02-15|1941.91
#2022-02-16|1953.54
#2022-02-17|1931.88
#2022-02-18|1921.56
#2022-02-21|1914.67
#2022-02-22|1896.97
#2022-02-23|1883.48
#2022-02-24|1829.05
#2022-02-25|1878.29
#2022-02-28|1861.05
#2022-03-01|1808.18
#2022-03-02|1823.57
#2022-03-03|1825.54
#2022-03-04|1786.35
#2022-03-07|1732.48
#2022-03-08|1726.21
#2022-03-09|1786.34
#2022-03-10|1787.26
#2022-03-11|1799.22
#2022-03-14|1823.16
#2022-03-15|1829.00
#2022-03-16|1865.28
#2022-03-17|1892.72
#2022-03-18|1895.36
#2022-03-21|1908.53
#2022-03-22|1935.00
#2022-03-23|1924.23
#2022-03-24|1931.16
#2022-03-25|1940.01
#2022-03-28|1942.24
#2022-03-29|1965.57
#2022-03-30|1971.98
#2022-03-31|1955.36
#2022-04-01|1961.80
#2022-04-04|1943.21
#2022-04-05|1937.42
#2022-04-06|1934.93
#2022-04-07|1926.29
#2022-04-08|1943.83
#2022-04-11|1944.82
#2022-04-12|1934.84
#2022-04-13|1929.89
#2022-04-14|1931.83
#2022-04-15|1932.21
#2022-04-18|1931.90
#2022-04-19|1920.77
#2022-04-20|1952.08
#2022-04-21|1944.21
#2022-04-22|1892.67
#2022-04-25|1863.88
#2022-04-26|1835.64
#2022-04-27|1834.37
#2022-04-28|1853.50
#2022-04-29|1823.98
#2022-05-02|1809.98
#2022-05-03|1826.06
#2022-05-04|1847.15
#2022-05-05|1813.56
#2022-05-06|1802.33
#2022-05-09|1766.99
#2022-05-10|1767.91
#2022-05-11|1768.94
#2022-05-12|1752.21
#2022-05-13|1774.16
#2022-05-16|1777.00
#2022-05-17|1817.34
#2022-05-18|1793.51
#2022-05-19|1770.94
#2022-05-20|1769.00
#2022-05-23|1803.22
#2022-05-24|1804.67
#2022-05-25|1807.50
#2022-05-26|1830.28
#2022-05-27|1862.38
#2022-05-30|1868.62
#2022-05-31|1852.47
#2022-06-01|1835.04
#2022-06-02|1847.69
#2022-06-03|1831.86
#2022-06-06|1854.05
#2022-06-07|1855.13
#2022-06-08|1834.84
#2022-06-09|1806.88
#2022-06-10|1753.94
#2022-06-13|1716.74
#2022-06-14|1713.31
#2022-06-15|1731.64
#2022-06-16|1697.55
#2022-06-17|1695.84
#2022-06-20|1709.14
#2022-06-21|1728.66
#2022-06-22|1717.41
#2022-06-23|1705.89
#2022-06-24|1754.56
#2022-06-27|1762.76
#2022-06-28|1766.14
#2022-06-29|1754.72
#2022-06-30|1754.11
#2022-07-01|1765.28
#2022-07-04|1771.23
#2022-07-05|1729.66
#2022-07-06|1729.91
#2022-07-07|1750.57
#2022-07-08|1752.63
#2022-07-11|1739.72
#2022-07-12|1734.28
#2022-07-13|1720.13
#2022-07-14|1666.60
#2022-07-15|1686.19
#2022-07-18|1688.64
#2022-07-19|1717.67
#2022-07-20|1713.49
#2022-07-21|1706.52
#2022-07-22|1707.08
#2022-07-25|1719.55
#2022-07-26|1717.37
#2022-07-27|1724.84
#2022-07-28|1725.48
#2022-07-29|1747.37
#2022-08-01|1737.40
#2022-08-02|1719.51
#2022-08-03|1733.31
#2022-08-04|1737.38
#2022-08-05|1739.78
#2022-08-08|1751.67
#2022-08-09|1764.19
#2022-08-10|1796.91
#2022-08-11|1810.08
#2022-08-12|1826.81
#2022-08-15|1818.40
#2022-08-16|1821.41
#2022-08-17|1817.87
#2022-08-18|1821.95
#2022-08-19|1801.30
#2022-08-22|1770.75
#2022-08-23|1765.80
#2022-08-24|1765.06
#2022-08-25|1786.78
#2022-08-26|1764.00
#2022-08-29|1747.02
#2022-08-30|1737.01
#2022-08-31|1732.28
#2022-09-01|1718.39
#2022-09-02|1732.80
#2022-09-05|1722.86
#2022-09-06|1721.58
#2022-09-07|1736.58
#2022-09-08|1753.63
#2022-09-09|1778.05
#2022-09-12|1804.07
#2022-09-13|1765.48
#2022-09-14|1754.45
#2022-09-15|1754.40
#2022-09-16|1742.94
#2022-09-19|1753.88
#2022-09-20|1733.17
#2022-09-21|1711.70
#2022-09-22|1689.82
#2022-09-23|1658.79
#2022-09-26|1622.99
#2022-09-27|1620.44
#2022-09-28|1621.26
#2022-09-29|1621.66
#2022-09-30|1618.58
#2022-10-03|1648.13
#2022-10-04|1709.56
#2022-10-05|1702.84
#2022-10-06|1687.07
#2022-10-07|1660.66
#2022-10-10|1658.57
#2022-10-11|1646.13
#2022-10-12|1635.30
#2022-10-13|1667.69
#2022-10-14|1658.61
#2022-10-17|1685.88
#2022-10-18|1703.07
#2022-10-19|1704.89
#2022-10-20|1683.07
#2022-10-21|1695.32
#2022-10-24|1713.14
#2022-10-25|1714.35
#2022-10-26|1723.77
#2022-10-27|1739.26
#2022-10-28|1766.29
#2022-10-31|1765.78
#2022-11-01|1778.89
#2022-11-02|1768.52
#2022-11-03|1753.53
#2022-11-04|1784.08
#2022-11-07|1804.83
#2022-11-08|1818.65
#2022-11-09|1799.39
#2022-11-10|1852.64
#2022-11-11|1863.97
#2022-11-14|1856.89
#2022-11-15|1863.07
#2022-11-16|1868.28
#2022-11-17|1867.05
#2022-11-18|1886.16
#2022-11-21|1877.77
#2022-11-22|1895.47
#2022-11-23|1907.36
#2022-11-24|1916.26
#2022-11-25|1924.32
#2022-11-28|1899.49
#2022-11-29|1914.04
#2022-11-30|1929.49
#2022-12-01|1947.15
#2022-12-02|1944.21
#2022-12-05|1936.08
#2022-12-06|1939.08
#2022-12-07|1926.07
#2022-12-08|1935.40
#2022-12-09|1938.19
#2022-12-12|1936.64
#2022-12-13|1956.37
#2022-12-14|1946.02
#2022-12-15|1916.08
#2022-12-16|1900.65
#2022-12-19|1896.23
#2022-12-20|1924.78
#2022-12-21|1950.87
#2022-12-22|1937.45
#2022-12-23|1953.54
#2022-12-26|1951.60
#2022-12-27|1959.20
#2022-12-28|1946.83
#2022-12-29|1958.47
#2022-12-30|1948.84
#2023-01-02|1951.16
#2023-01-03|1956.02
#2023-01-04|1991.37
#2023-01-05|1964.75
#2023-01-06|2001.22
#2023-01-09|1996.60
#2023-01-10|1997.06
#2023-01-11|1997.03
#2023-01-12|2018.67
#2023-01-13|2030.55
#2023-01-16|2029.84
#2023-01-17|2015.74
#2023-01-18|2006.47
#2023-01-19|1988.52
#2023-01-20|2010.40
#2023-01-23|2015.43
#2023-01-24|2034.78
#2023-01-25|2047.94
#2023-01-26|2059.21
#2023-01-27|2048.55
#2023-01-30|2045.92
#2023-01-31|2050.78
#2023-02-01|2044.95
#2023-02-02|2025.40
#2023-02-03|2009.29
#2023-02-06|2005.28
#2023-02-07|2021.48
#2023-02-08|2025.33
#2023-02-09|2023.04
#2023-02-10|2018.03
#2023-02-13|2032.59
#2023-02-14|2017.05
#2023-02-15|2020.18
#2023-02-16|2019.79
#2023-02-17|2018.64
#2023-02-20|2024.04
#2023-02-21|2003.51
#2023-02-22|1995.61
#2023-02-23|1989.11
#2023-02-24|1983.40
#2023-02-27|1997.76
#2023-02-28|2008.89
#2023-03-01|2013.75
#2023-03-02|2002.11
#2023-03-03|2009.17
#2023-03-06|2018.10
#2023-03-07|1994.50
#2023-03-08|1981.88
#2023-03-09|1963.19
#2023-03-10|1931.42
#2023-03-13|1883.53
#2023-03-14|1883.21
#2023-03-15|1816.52
#2023-03-16|1844.05
#2023-03-17|1803.33
#2023-03-20|1831.56
#2023-03-21|1871.04
#2023-03-22|1855.35
#2023-03-23|1849.14
#2023-03-24|1842.68
#2023-03-27|1854.65
#2023-03-28|1865.99
#2023-03-29|1892.32
#2023-03-30|1906.61
#2023-03-31|1913.55
#2023-04-03|1925.70
#2023-04-04|1926.38
#2023-04-05|1931.35
#2023-04-06|1945.47
#2023-04-07|1946.67
#2023-04-10|1942.30
#2023-04-11|1960.40
#2023-04-12|1970.82
#2023-04-13|1972.07
#2023-04-14|1959.22
#2023-04-17|1958.51
#2023-04-18|1977.90
#2023-04-19|1990.19
#2023-04-20|1995.21
#2023-04-21|1981.72
#2023-04-24|1984.89
#2023-04-25|1972.42
#2023-04-26|1967.55
#2023-04-27|1987.69
#2023-04-28|2006.41
#2023-05-01|2006.91
#2023-05-02|1978.30
#2023-05-03|1975.50
#2023-05-04|1955.10
#2023-05-05|1980.93
#2023-05-08|1997.75
#2023-05-09|1992.76
#2023-05-10|1982.13
#2023-05-11|1974.84
#2023-05-12|1964.09
#2023-05-15|1977.60
#2023-05-16|1959.83
#2023-05-17|1961.39
#2023-05-18|1967.95
#2023-05-19|1977.18
#2023-05-22|1978.34
#2023-05-23|1965.95
#2023-05-24|1929.59
#2023-05-25|1919.23
#2023-05-26|1921.29
#2023-05-29|1926.79
#2023-05-30|1928.27
#2023-05-31|1895.29
#2023-06-01|1917.15
#2023-06-02|1958.26
#2023-06-05|1953.94
#2023-06-06|1963.36
#2023-06-07|1965.34
#2023-06-08|1966.20
#2023-06-09|1966.05
#2023-06-12|1964.35
#2023-06-13|1977.70
#2023-06-14|1976.23
#2023-06-15|1989.90
#2023-06-16|1994.95
#2023-06-19|1994.21
#2023-06-20|1974.49
#2023-06-21|1977.61
#2023-06-22|1976.83
#2023-06-23|1962.22
#2023-06-26|1964.11
#2023-06-27|1981.36
#2023-06-28|1972.35
#2023-06-29|1985.51
#2023-06-30|2003.39
#2023-07-03|2007.73
#2023-07-04|2009.41
#2023-07-05|1991.41
#2023-07-06|1969.99
#2023-07-07|1978.58
#2023-07-10|1977.89
#2023-07-11|1996.34
#2023-07-12|2012.11
#2023-07-13|2011.15
#2023-07-14|2000.29
#2023-07-17|2015.89
#2023-07-18|2021.38
#2023-07-19|2017.83
#2023-07-20|2042.36
#2023-07-21|2047.23
#2023-07-24|2047.81
#2023-07-25|2046.61
#2023-07-26|2060.49
#2023-07-27|2061.37
#2023-07-28|2056.07
#2023-07-31|2047.16
#2023-08-01|2038.10
#2023-08-02|2017.07
#2023-08-03|2017.65
#2023-08-04|2024.01
#2023-08-07|2037.14
#2023-08-08|2013.90
#2023-08-09|2016.70
#2023-08-10|2036.27
#2023-08-11|2029.24
#2023-08-14|2020.51
#2023-08-15|2002.21
#2023-08-16|2007.77
#2023-08-17|1996.72
#2023-08-18|1987.27
#2023-08-21|1977.57
#2023-08-22|1972.00
#2023-08-23|1989.34
#2023-08-24|1993.51
#2023-08-25|1986.32
#2023-08-28|1996.13
#2023-08-29|2017.03
#2023-08-30|2028.77
#2023-08-31|2022.56
#2023-09-01|2032.00
#2023-09-04|2030.52
#2023-09-05|2005.84
#2023-09-06|2008.34
#2023-09-07|2015.21
#2023-09-08|2015.41
#2023-09-11|2033.44
#2023-09-12|2044.22
#2023-09-13|2051.34
#2023-09-14|2073.17
#2023-09-15|2072.28
#2023-09-18|2075.20
#2023-09-19|2090.83
#2023-09-20|2092.76
#2023-09-21|2069.42
#2023-09-22|2069.85
#2023-09-25|2054.31
#2023-09-26|2042.73
#2023-09-27|2025.78
#2023-09-28|2032.50
#2023-09-29|2015.31
#2023-10-02|1989.31
#2023-10-03|1971.57
#2023-10-04|1984.03
#2023-10-05|2002.78
#2023-10-06|2023.21
#2023-10-09|2027.41
#2023-10-10|2039.06
#2023-10-11|2055.61
#2023-10-12|2046.84
#2023-10-13|2046.80
#2023-10-16|2065.43
#2023-10-17|2079.22
#2023-10-18|2067.24
#2023-10-19|2040.25
#2023-10-20|2006.59
#2023-10-23|1997.71
#2023-10-24|2012.85
#2023-10-25|2023.52
#2023-10-26|2017.98
#2023-10-27|1997.86
#2023-10-30|2023.40
#2023-10-31|2033.25
#2023-11-01|2056.23
#2023-11-02|2070.03
#2023-11-03|2086.43
#2023-11-06|2088.14
#2023-11-07|2068.93
#2023-11-08|2064.51
#2023-11-09|2074.51
#2023-11-10|2079.37
#2023-11-13|2092.05
#2023-11-14|2113.08
#2023-11-15|2106.49
#2023-11-16|2114.04
#2023-11-17|2125.95
#2023-11-20|2138.12
#2023-11-21|2145.13
#2023-11-22|2146.80
#2023-11-23|2153.54
#2023-11-24|2165.34
#2023-11-27|2163.13
#2023-11-28|2151.14
#2023-11-29|2141.38
#2023-11-30|2162.25
#2023-12-01|2158.71
#2023-12-04|2159.65
#2023-12-05|2153.05
#2023-12-06|2150.85
#2023-12-07|2154.11
#2023-12-08|2158.19
#2023-12-11|2173.05
#2023-12-12|2186.15
#2023-12-13|2185.69
#2023-12-14|2155.51
#2023-12-15|2141.13
#2023-12-18|2142.25
#2023-12-19|2156.57
#2023-12-20|2139.06
#2023-12-21|2140.17
#2023-12-22|2150.20
#2023-12-25|2150.24
#2023-12-26|2152.21
#2023-12-27|2161.52
#2023-12-28|2171.19
#2023-12-29|2174.75
#2024-01-01|2174.75
#2024-01-02|2171.45
#2024-01-03|2163.29
#2024-01-04|2174.05
#2024-01-05|2182.43
#2024-01-08|2187.63
#2024-01-09|2173.71
#2024-01-10|2175.90
#2024-01-11|2176.17
#2024-01-12|2190.65
#2024-01-15|2195.01
#2024-01-16|2182.48
#2024-01-17|2171.21
#2024-01-18|2180.01
#2024-01-19|2206.44
#2024-01-22|2223.48
#2024-01-23|2219.35
#2024-01-24|2244.19
#2024-01-25|2237.07
#2024-01-26|2243.33
#2024-01-29|2238.18
#2024-01-30|2245.25
#2024-01-31|2248.64
#2024-02-01|2222.86
#2024-02-02|2223.07
#2024-02-05|2221.12
#2024-02-06|2232.24
#2024-02-07|2244.85
#2024-02-08|2233.26
#2024-02-09|2236.52
#2024-02-12|2246.30
#2024-02-13|2247.54
#2024-02-14|2258.09
#2024-02-15|2297.25
#2024-02-16|2299.83
#2024-02-19|2302.41
#2024-02-20|2305.97
#2024-02-21|2302.62
#2024-02-22|2328.72
#2024-02-23|2333.55
#2024-02-26|2329.34
#2024-02-27|2331.11
#2024-02-28|2336.59
#2024-02-29|2340.26
#2024-03-01|2332.62
#2024-03-04|2336.01
#2024-03-05|2343.29
#2024-03-06|2362.97
#2024-03-07|2375.75
#2024-03-08|2388.50
#2024-03-11|2393.10
#2024-03-12|2407.47
#2024-03-13|2417.60
#2024-03-14|2406.19
#2024-03-15|2411.14
#2024-03-18|2409.55
#2024-03-19|2414.42
#2024-03-20|2416.18
#2024-03-21|2423.43
#2024-03-22|2410.45
#2024-03-25|2413.43
#2024-03-26|2416.66
#2024-03-27|2431.76
#2024-03-28|2437.05
#2024-03-29|2437.08
#2024-04-01|2419.44
#2024-04-02|2413.27
#2024-04-03|2411.67
#2024-04-04|2400.78
#2024-04-05|2402.51
#2024-04-08|2405.48
#2024-04-09|2376.15
#2024-04-10|2355.66
#2024-04-11|2319.17
#2024-04-12|2307.70
#2024-04-15|2301.78
#2024-04-16|2277.61
#2024-04-17|2270.83
#2024-04-18|2296.00
#2024-04-19|2316.21
#2024-04-22|2334.47
#2024-04-23|2354.02
#2024-04-24|2343.14
#2024-04-25|2327.82
#2024-04-26|2316.60
#2024-04-29|2337.13
#2024-04-30|2332.29
#2024-05-01|2342.92
#2024-05-02|2351.07
#2024-05-03|2362.34
#2024-05-06|2397.92
#2024-05-07|2408.53
#2024-05-08|2409.51
#2024-05-09|2430.12
#2024-05-10|2448.61
#2024-05-13|2435.93
#2024-05-14|2431.22
#2024-05-15|2431.64
#2024-05-16|2460.88
#2024-05-17|2479.96
#2024-05-20|2464.50
#2024-05-21|2467.17
#2024-05-22|2460.01
#2024-05-23|2435.44
#2024-05-24|2444.83
#2024-05-27|2457.51
#2024-05-28|2441.81
#2024-05-29|2421.10
#2024-05-30|2438.72
#2024-05-31|2468.08
#2024-06-03|2469.22
#2024-06-04|2452.03
#2024-06-05|2444.03
#2024-06-06|2452.50
#2024-06-07|2449.42
#2024-06-10|2442.43
#2024-06-11|2417.63
#2024-06-12|2429.36
#2024-06-13|2402.59
#2024-06-14|2379.41
#2024-06-17|2396.59
#2024-06-18|2416.97
#2024-06-19|2424.31
#2024-06-20|2439.00
#2024-06-21|2431.59
#2024-06-24|2452.36
#2024-06-25|2443.10
#2024-06-26|2422.45
#2024-06-27|2433.38
#2024-06-28|2431.96
#2024-07-01|2440.50
#2024-07-02|2441.95
#2024-07-03|2443.73
#2024-07-04|2452.01
#2024-07-05|2439.46
#2024-07-08|2448.80
#2024-07-09|2445.31
#2024-07-10|2476.04
#2024-07-11|2502.55
#2024-07-12|2508.68
#2024-07-15|2515.95
#2024-07-16|2508.00
#2024-07-17|2534.58
#2024-07-18|2532.27
#2024-07-19|2487.24
#2024-07-22|2498.09
#2024-07-23|2503.62
#2024-07-24|2487.98
#2024-07-25|2472.52
#2024-07-26|2509.98
#2024-07-29|2516.02
#2024-07-30|2545.17
#2024-07-31|2556.90
#2024-08-01|2524.17
#2024-08-02|2480.01
#2024-08-05|2396.32
#2024-08-06|2416.53
#2024-08-07|2434.60
#2024-08-08|2450.95
#2024-08-09|2469.49
#2024-08-12|2464.75
#2024-08-13|2489.61
#2024-08-14|2532.79
#2024-08-15|2544.07
#2024-08-16|2568.44
#2024-08-19|2586.65
#2024-08-20|2592.95
#2024-08-21|2595.46
#2024-08-22|2610.31
#2024-08-23|2635.48
#2024-08-26|2636.65
#2024-08-27|2648.82
#2024-08-28|2664.27
#2024-08-29|2671.99
#2024-08-30|2683.12
#2024-09-02|2686.95
#2024-09-03|2693.43
#2024-09-04|2694.86
#2024-09-05|2677.11
#2024-09-06|2660.79
#2024-09-09|2671.82
#2024-09-10|2661.51
#2024-09-11|2641.97
#2024-09-12|2667.76
#2024-09-13|2689.17
#2024-09-16|2710.23
#2024-09-17|2701.18
#2024-09-18|2696.50
#2024-09-19|2711.84
#2024-09-20|2712.59
#2024-09-23|2726.63
#2024-09-24|2730.80
#2024-09-25|2722.61
#2024-09-26|2738.02
#2024-09-27|2755.25
#2024-09-30|2748.37
#2024-10-01|2746.22
#2024-10-02|2737.45
#2024-10-03|2724.38
#2024-10-04|2755.35
#2024-10-07|2708.52
#2024-10-08|2704.94
#2024-10-09|2719.15
#2024-10-10|2730.18
#2024-10-11|2753.37
#2024-10-14|2761.47
#2024-10-15|2761.13
#2024-10-16|2767.71
#2024-10-17|2780.17
#2024-10-18|2781.48
#2024-10-21|2753.21
#2024-10-22|2728.52
#2024-10-23|2715.25
#2024-10-24|2717.79
#2024-10-25|2693.77
#2024-10-28|2709.19
#2024-10-29|2698.76
#2024-10-30|2697.48
#2024-10-31|2662.89
#2024-11-01|2660.74
#2024-11-04|2659.31
#2024-11-05|2683.02
#2024-11-06|2727.50
#2024-11-07|2738.36
#2024-11-08|2744.70
#2024-11-11|2746.00
#2024-11-12|2732.59
#2024-11-13|2729.79
#2024-11-14|2720.46
#2024-11-15|2731.82
#2024-11-18|2746.02
#2024-11-19|2736.77
#2024-11-20|2728.23
#2024-11-21|2763.67
#2024-11-22|2771.44
#2024-11-25|2790.55
#2024-11-26|2793.92
#2024-11-27|2804.15
#2024-11-28|2809.01
#2024-11-29|2818.17
#2024-12-02|2811.32
#2024-12-03|2807.03
#2024-12-04|2801.44
#2024-12-05|2816.16
#2024-12-06|2794.87
#2024-12-09|2755.16
#2024-12-10|2717.36
#2024-12-11|2715.34
#2024-12-12|2706.04
#2024-12-13|2718.34
#2024-12-16|2705.14
#2024-12-17|2680.67
#2024-12-18|2638.03
#2024-12-19|2630.17
#2024-12-20|2643.62
#2024-12-23|2654.51
#2024-12-24|2667.70
#2024-12-25|2667.43
#2024-12-26|2672.22
#2024-12-27|2671.33
#2024-12-30|2655.45
#2024-12-31|2658.97
#2025-01-01|2658.97
#2025-01-02|2646.07
#2025-01-03|2653.98
#2025-01-06|2649.31
#2025-01-07|2658.87
#2025-01-08|2649.05
#2025-01-09|2638.14
#2025-01-10|2584.80
#2025-01-13|2584.26
#2025-01-14|2622.14
#2025-01-15|2657.65
#2025-01-16|2687.59
#2025-01-17|2685.09
#2025-01-20|2693.53
#2025-01-21|2695.22
#2025-01-22|2691.28
#2025-01-23|2688.07
#2025-01-24|2700.41
#2025-01-27|2745.20
#2025-01-28|2727.71
#2025-01-29|2730.94
#2025-01-30|2747.28
#2025-01-31|2727.93
#2025-02-03|2711.62
#2025-02-04|2728.89
#2025-02-05|2746.29
#2025-02-06|2761.51
#2025-02-07|2758.85
#2025-02-10|2749.56
#2025-02-11|2750.80
#2025-02-12|2752.23
#2025-02-13|2781.29
#2025-02-14|2771.83
#2025-02-17|2778.49
#2025-02-18|2794.11
#2025-02-19|2780.39
#2025-02-20|2779.72
#2025-02-21|2772.39
#2025-02-24|2803.69
#2025-02-25|2831.63
#2025-02-26|2842.53
#2025-02-27|2866.52
#2025-02-28|2883.90
#2025-03-03|2918.98
#2025-03-04|2883.95
#2025-03-05|2921.71
#2025-03-06|2926.26
#2025-03-07|2921.24
#2025-03-10|2901.53
#2025-03-11|2887.63
#2025-03-12|2895.75
#2025-03-13|2898.49
#2025-03-14|2933.10
#2025-03-17|2973.95
#2025-03-18|2972.90
#2025-03-19|2968.56
#2025-03-20|2968.75
#2025-03-21|2947.61
#2025-03-24|2966.70
#2025-03-25|2982.03
#2025-03-26|2989.78
#2025-03-27|3008.87
#2025-03-28|2997.70
#2025-03-31|2992.78
#2025-04-01|3015.50
#2025-04-02|3022.02
#2025-04-03|2975.94
#2025-04-04|2802.91
#2025-04-07|2668.28
#2025-04-08|2725.37
#2025-04-09|2768.54
#2025-04-10|2823.81
#2025-04-11|2842.64
#2025-04-14|2903.52
#2025-04-15|2911.47
#2025-04-16|2915.04
#2025-04-17|2912.91
#2025-04-18|2915.50
#2025-04-21|2886.49
#2025-04-22|2947.06
#2025-04-23|2953.12
#2025-04-24|2963.31
#2025-04-25|2940.44
#2025-04-28|2961.92
#2025-04-29|2981.38
#2025-04-30|3007.47
#2025-05-01|2977.93
#2025-05-02|3032.95
#2025-05-05|3042.64
#2025-05-06|3054.95
#2025-05-07|3070.44
#2025-05-08|3048.55
#2025-05-09|3057.52
#2025-05-12|3031.96
#2025-05-13|3018.61
#2025-05-14|3023.20
#2025-05-15|3054.77
#2025-05-16|3075.68
#2025-05-19|3091.59
#2025-05-20|3086.06
#2025-05-21|3068.47
#2025-05-22|3048.82
#2025-05-23|3052.62
#2025-05-26|3068.12
#2025-05-27|3089.87
#2025-05-28|3063.48
#2025-05-29|3093.43
#2025-05-30|3116.37
#2025-06-02|3145.27
#2025-06-03|3132.31
#2025-06-04|3126.11
#2025-06-05|3120.39
#2025-06-06|3128.69
#2025-06-09|3096.16
#2025-06-10|3064.59
#2025-06-11|3056.53
#2025-06-12|3077.68
#2025-06-13|3051.78
#2025-06-16|3068.21
#2025-06-17|3040.71
#2025-06-18|3031.79
#2025-06-19|3018.16
#2025-06-20|3042.18
#2025-06-23|3055.26
#2025-06-24|3079.68
#2025-06-25|3049.74
#2025-06-26|3073.92
#2025-06-27|3087.05
#2025-06-30|3105.78
#2025-07-01|3104.38
#2025-07-02|3054.45
#2025-07-03|3083.43
#2025-07-04|3074.29
#2025-07-07|3055.39
#2025-07-08|3044.37
#2025-07-09|3054.49
#2025-07-10|3042.90
#2025-07-11|3034.59
#2025-07-14|3050.56
#2025-07-15|3007.68
#2025-07-16|3016.52
#2025-07-17|3029.65
#2025-07-18|3044.61
#2025-07-21|3037.20
#2025-07-22|3053.02
#2025-07-23|3075.01
#2025-07-24|3074.01
#2025-07-25|3074.71
#2025-07-28|3041.47
#2025-07-29|3032.36
#2025-07-30|3008.96
#2025-07-31|3017.59
#2025-08-01|2987.98
#2025-08-04|3015.70
#2025-08-05|3038.73
#2025-08-06|3079.92
#2025-08-07|3087.23
#2025-08-08|3073.36
#2025-08-11|3066.37
#2025-08-12|3077.32
#2025-08-13|3128.83
#2025-08-14|3132.81
#2025-08-15|3136.07
#2025-08-18|3121.88
#2025-08-19|3139.82
#2025-08-20|3164.14
#2025-08-21|3152.09
#2025-08-22|3169.99
#2025-08-25|3138.06
#2025-08-26|3111.01
#2025-08-27|3104.18
#2025-08-28|3113.35
#2025-08-29|3119.25
#2025-09-01|3114.45
#2025-09-02|3092.62
#2025-09-03|3087.60
#2025-09-04|3107.59
#2025-09-05|3093.33
#2025-09-08|3097.40
#2025-09-09|3098.38
#2025-09-10|3098.04
#2025-09-11|3124.90
#2025-09-12|3126.14
#2025-09-15|3107.91
#2025-09-16|3076.78
#2025-09-17|3076.50
#2025-09-18|3072.61
#2025-09-19|3071.75
#2025-09-22|3072.89
#2025-09-23|3073.10
#2025-09-24|3064.88
#2025-09-25|3050.31
#2025-09-26|3092.14
#2025-09-29|3103.33
#2025-09-30|3131.42
#2025-10-01|3125.25
#2025-10-02|3117.83
#2025-10-03|3131.11
#2025-10-06|3141.21
#2025-10-07|3144.15
#2025-10-08|3154.45
#2025-10-09|3129.26
#2025-10-10|3111.08
#2025-10-13|3098.91
#2025-10-14|3125.43
#2025-10-15|3093.31
#2025-10-16|3028.12
#2025-10-17|2996.09
#2025-10-20|3012.30
#2025-10-21|3015.82
#2025-10-22|3022.00
#2025-10-23|3026.74
#2025-10-24|3025.81
#2025-10-27|3039.55
#2025-10-28|3018.39
#2025-10-29|2994.65
#2025-10-30|2990.10
#2025-10-31|2970.69
#2025-11-03|2972.04
#2025-11-04|2997.64
#2025-11-05|2996.74
#2025-11-06|3005.35
#2025-11-07|3024.39
#2025-11-10|3041.54
#2025-11-11|3064.44
#2025-11-12|3096.29
#2025-11-13|3111.41
#2025-11-14|3095.03
#2025-11-17|3070.41
#2025-11-18|3039.89
#2025-11-19|3017.03
#2025-11-20|3025.78
#2025-11-21|3042.06
#2025-11-24|3044.95
#2025-11-25|3066.42
#2025-11-26|3093.24
#2025-11-27|3098.44
#2025-11-28|3098.34
#2025-12-01|3086.57
#2025-12-02|3080.76
#2025-12-03|3068.61
#2025-12-04|3078.49
#2025-12-05|3054.47
#2025-12-08|3057.00
#2025-12-09|3075.97
#2025-12-10|3078.77
#2025-12-11|3139.04
#2025-12-12|3155.98
#2025-12-15|3193.28
#2025-12-16|3175.55
#2025-12-17|3184.05
#2025-12-18|3188.12
#2025-12-19|3194.40
#2025-12-22|3215.11
#2025-12-23|3229.37
#2025-12-24|3230.46
#2025-12-25|3229.01
#2025-12-26|3223.71
#2025-12-29|3224.58
#2025-12-30|3226.08
#2025-12-31|3207.08
#2026-01-01|3207.38
#2026-01-02|3193.81
#2026-01-05|3221.69
#2026-01-06|3219.56
#2026-01-07|3179.36
#2026-01-08|3198.57
#2026-01-09|3176.25
#2026-01-12|3169.25
#2026-01-13|3125.15
#2026-01-14|3147.06
#2026-01-15|3143.90
#2026-01-16|3129.39
#2026-01-19|3130.29
#2026-01-20|3118.85
#2026-01-21|3088.03
#2026-01-22|3093.04
#2026-01-23|3079.73
#2026-01-26|3109.43
#2026-01-27|3111.06
#2026-01-28|3123.17
#2026-01-29|3152.47
#2026-01-30|3161.97
#2026-02-02|3158.09
#2026-02-03|3180.63
#2026-02-04|3221.57
#2026-02-05|3213.16
#2026-02-06|3213.27
#2026-02-09|3198.98
#2026-02-10|3196.66
#2026-02-11|3182.58
#2026-02-12|3186.33
#2026-02-13|3163.47
#2026-02-16|3172.34
#2026-02-17|3196.50
#2026-02-18|3198.48
#2026-02-19|3180.39
#2026-02-20|3215.07
#2026-02-23|3207.77
#2026-02-24|3201.00
#2026-02-25|3215.84
#2026-02-26|3249.15
#2026-02-27|3261.66
#2026-03-02|3218.90
#2026-03-03|3137.57
#2026-03-04|3132.99
#2026-03-05|3129.40
#2026-03-06|3104.51
#2026-03-09|3058.36
#2026-03-10|3095.91
#2026-03-11|3067.04
#2026-03-12|3049.56
#2026-03-13|3044.35
#2026-03-16|3073.27
#2026-03-17|3098.83
#2026-03-18|3083.64
#2026-03-19|3040.70
#2026-03-20|3040.21
#2026-03-23|3031.12
#2026-03-24|3064.57
#2026-03-25|3105.24
#2026-03-26|3085.08
#2026-03-27|3049.32
#2026-03-30|3074.02
#2026-03-31|3096.29
#2026-04-01|3144.99
#2026-04-02|3136.92
#2026-04-03|3136.60
#2026-04-06|3141.71
#2026-04-07|3140.11
#2026-04-08|3219.32
#2026-04-09|3220.83
#2026-04-10|3195.35
#2026-04-13|3218.43
#2026-04-14|3242.12
#2026-04-15|3255.80
#2026-04-16|3264.45
#2026-04-17|3281.67
#2026-04-20|3280.38
#2026-04-21|3283.34
#2026-04-22|3248.99
#2026-04-23|3249.71
#2026-04-24|3222.67
#2026-04-27|3220.68
#2026-04-28|3235.32
#2026-04-29|3204.82
#2026-04-30|3236.66
#2026-05-01|3232.23
#2026-05-04|3206.83
#2026-05-05|3216.65
#2026-05-06|3251.56
#2026-05-07|3248.45
#2026-05-08|3217.37
#2026-05-11|3232.05
#2026-05-12|3215.77
#2026-05-13|3216.85
#2026-05-14|3240.09
#2026-05-15|3244.53
#2026-05-18|3287.19
#2026-05-19|3289.72
#2026-05-20|3299.78
#2026-05-21|3295.09
#2026-05-22|3280.14