Table Data - Nasdaq Developed Markets Insurance Large Mid Cap Total Return Index
| Title | Nasdaq Developed Markets Insurance Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQDM3030LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-01 |
| Last Updated | 2026-04-01 10:44 PM CDT |
| Notes | For more information about this series, see: NQDM3030LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 662.37 |
| 2001-04-02 | 664.69 |
| 2001-04-03 | 644.54 |
| 2001-04-04 | 648.64 |
| 2001-04-05 | 661.30 |
| 2001-04-06 | 653.74 |
| 2001-04-09 | 658.41 |
| 2001-04-10 | 656.11 |
| 2001-04-11 | 652.28 |
| 2001-04-12 | 657.02 |
| 2001-04-13 | . |
| 2001-04-16 | 655.01 |
| 2001-04-17 | 658.50 |
| 2001-04-18 | 665.29 |
| 2001-04-19 | 674.29 |
| 2001-04-20 | 666.96 |
| 2001-04-23 | 660.35 |
| 2001-04-24 | 657.52 |
| 2001-04-25 | 662.43 |
| 2001-04-26 | 669.75 |
| 2001-04-27 | 676.13 |
| 2001-04-30 | 679.07 |
| 2001-05-01 | 683.33 |
| 2001-05-02 | 681.60 |
| 2001-05-03 | 675.93 |
| 2001-05-04 | 680.19 |
| 2001-05-07 | 679.70 |
| 2001-05-08 | 679.18 |
| 2001-05-09 | 675.55 |
| 2001-05-10 | 681.33 |
| 2001-05-11 | 676.89 |
| 2001-05-14 | 672.59 |
| 2001-05-15 | 677.75 |
| 2001-05-16 | 685.76 |
| 2001-05-17 | 683.53 |
| 2001-05-18 | 684.32 |
| 2001-05-21 | 688.80 |
| 2001-05-22 | 684.12 |
| 2001-05-23 | 679.00 |
| 2001-05-24 | 682.81 |
| 2001-05-25 | 679.00 |
| 2001-05-28 | . |
| 2001-05-29 | 680.66 |
| 2001-05-30 | 676.16 |
| 2001-05-31 | 676.47 |
| 2001-06-01 | 672.72 |
| 2001-06-04 | 677.65 |
| 2001-06-05 | 686.53 |
| 2001-06-06 | 683.40 |
| 2001-06-07 | 676.73 |
| 2001-06-08 | 682.73 |
| 2001-06-11 | 679.07 |
| 2001-06-12 | 679.99 |
| 2001-06-13 | 682.41 |
| 2001-06-14 | 679.70 |
| 2001-06-15 | 677.05 |
| 2001-06-18 | 678.93 |
| 2001-06-19 | 680.26 |
| 2001-06-20 | 679.73 |
| 2001-06-21 | 687.99 |
| 2001-06-22 | 689.49 |
| 2001-06-25 | 687.87 |
| 2001-06-26 | 686.18 |
| 2001-06-27 | 687.23 |
| 2001-06-28 | 691.01 |
| 2001-06-29 | 693.79 |
| 2001-07-02 | 702.21 |
| 2001-07-03 | 698.53 |
| 2001-07-04 | . |
| 2001-07-05 | 692.37 |
| 2001-07-06 | 685.60 |
| 2001-07-09 | 690.28 |
| 2001-07-10 | 685.45 |
| 2001-07-11 | 680.99 |
| 2001-07-12 | 680.62 |
| 2001-07-13 | 681.25 |
| 2001-07-16 | 682.15 |
| 2001-07-17 | 679.57 |
| 2001-07-18 | 680.82 |
| 2001-07-19 | 676.74 |
| 2001-07-20 | 669.54 |
| 2001-07-23 | 667.80 |
| 2001-07-24 | 667.07 |
| 2001-07-25 | 664.85 |
| 2001-07-26 | 667.18 |
| 2001-07-27 | 669.71 |
| 2001-07-30 | 673.91 |
| 2001-07-31 | 682.86 |
| 2001-08-01 | 685.38 |
| 2001-08-02 | 680.77 |
| 2001-08-03 | 679.36 |
| 2001-08-06 | 678.36 |
| 2001-08-07 | 682.41 |
| 2001-08-08 | 679.56 |
| 2001-08-09 | 680.55 |
| 2001-08-10 | 681.56 |
| 2001-08-13 | 684.97 |
| 2001-08-14 | 687.55 |
| 2001-08-15 | 691.72 |
| 2001-08-16 | 689.48 |
| 2001-08-17 | 680.23 |
| 2001-08-20 | 680.34 |
| 2001-08-21 | 679.35 |
| 2001-08-22 | 678.69 |
| 2001-08-23 | 676.31 |
| 2001-08-24 | 681.45 |
| 2001-08-27 | 678.63 |
| 2001-08-28 | 673.94 |
| 2001-08-29 | 675.85 |
| 2001-08-30 | 669.50 |
| 2001-08-31 | 665.38 |
| 2001-09-03 | . |
| 2001-09-04 | 652.08 |
| 2001-09-05 | 640.76 |
| 2001-09-06 | 627.22 |
| 2001-09-07 | 612.86 |
| 2001-09-10 | 613.94 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 571.67 |
| 2001-09-18 | 568.09 |
| 2001-09-19 | 557.90 |
| 2001-09-20 | 533.18 |
| 2001-09-21 | 517.03 |
| 2001-09-24 | 548.96 |
| 2001-09-25 | 568.35 |
| 2001-09-26 | 579.40 |
| 2001-09-27 | 592.57 |
| 2001-09-28 | 609.20 |
| 2001-10-01 | 600.22 |
| 2001-10-02 | 608.30 |
| 2001-10-03 | 623.98 |
| 2001-10-04 | 627.55 |
| 2001-10-05 | 625.12 |
| 2001-10-08 | 615.89 |
| 2001-10-09 | 618.78 |
| 2001-10-10 | 631.21 |
| 2001-10-11 | 641.70 |
| 2001-10-12 | 635.00 |
| 2001-10-15 | 625.95 |
| 2001-10-16 | 633.06 |
| 2001-10-17 | 633.53 |
| 2001-10-18 | 623.58 |
| 2001-10-19 | 613.38 |
| 2001-10-22 | 627.49 |
| 2001-10-23 | 629.64 |
| 2001-10-24 | 635.05 |
| 2001-10-25 | 630.92 |
| 2001-10-26 | 639.35 |
| 2001-10-29 | 629.07 |
| 2001-10-30 | 619.35 |
| 2001-10-31 | 609.94 |
| 2001-11-01 | 623.08 |
| 2001-11-02 | 629.25 |
| 2001-11-05 | 638.77 |
| 2001-11-06 | 641.18 |
| 2001-11-07 | 641.88 |
| 2001-11-08 | 646.47 |
| 2001-11-09 | 634.63 |
| 2001-11-12 | 624.58 |
| 2001-11-13 | 632.99 |
| 2001-11-14 | 627.82 |
| 2001-11-15 | 625.32 |
| 2001-11-16 | 625.56 |
| 2001-11-19 | 633.56 |
| 2001-11-20 | 629.32 |
| 2001-11-21 | 624.72 |
| 2001-11-22 | . |
| 2001-11-23 | 630.03 |
| 2001-11-26 | 629.08 |
| 2001-11-27 | 627.98 |
| 2001-11-28 | 625.50 |
| 2001-11-29 | 633.25 |
| 2001-11-30 | 634.84 |
| 2001-12-03 | 628.07 |
| 2001-12-04 | 629.93 |
| 2001-12-05 | 638.93 |
| 2001-12-06 | 641.96 |
| 2001-12-07 | 640.33 |
| 2001-12-10 | 627.27 |
| 2001-12-11 | 626.33 |
| 2001-12-12 | 624.43 |
| 2001-12-13 | 616.61 |
| 2001-12-14 | 618.09 |
| 2001-12-17 | 628.75 |
| 2001-12-18 | 624.76 |
| 2001-12-19 | 624.33 |
| 2001-12-20 | 623.33 |
| 2001-12-21 | 620.58 |
| 2001-12-24 | 616.31 |
| 2001-12-25 | . |
| 2001-12-26 | 617.83 |
| 2001-12-27 | 628.15 |
| 2001-12-28 | 631.76 |
| 2001-12-31 | 634.17 |
| 2002-01-01 | . |
| 2002-01-02 | 633.01 |
| 2002-01-03 | 635.03 |
| 2002-01-04 | 630.07 |
| 2002-01-07 | 624.09 |
| 2002-01-08 | 619.30 |
| 2002-01-09 | 622.02 |
| 2002-01-10 | 622.17 |
| 2002-01-11 | 623.20 |
| 2002-01-14 | 613.38 |
| 2002-01-15 | 617.55 |
| 2002-01-16 | 614.25 |
| 2002-01-17 | 620.15 |
| 2002-01-18 | 618.94 |
| 2002-01-21 | . |
| 2002-01-22 | 617.38 |
| 2002-01-23 | 615.46 |
| 2002-01-24 | 618.92 |
| 2002-01-25 | 616.37 |
| 2002-01-28 | 612.21 |
| 2002-01-29 | 600.62 |
| 2002-01-30 | 594.48 |
| 2002-01-31 | 602.00 |
| 2002-02-01 | 595.96 |
| 2002-02-04 | 586.01 |
| 2002-02-05 | 581.08 |
| 2002-02-06 | 575.54 |
| 2002-02-07 | 586.30 |
| 2002-02-08 | 597.40 |
| 2002-02-11 | 603.86 |
| 2002-02-12 | 600.67 |
| 2002-02-13 | 612.35 |
| 2002-02-14 | 618.09 |
| 2002-02-15 | 607.69 |
| 2002-02-18 | . |
| 2002-02-19 | 593.34 |
| 2002-02-20 | 594.56 |
| 2002-02-21 | 588.93 |
| 2002-02-22 | 584.17 |
| 2002-02-25 | 591.17 |
| 2002-02-26 | 594.15 |
| 2002-02-27 | 595.30 |
| 2002-02-28 | 600.88 |
| 2002-03-01 | 604.39 |
| 2002-03-04 | 618.67 |
| 2002-03-05 | 619.79 |
| 2002-03-06 | 623.26 |
| 2002-03-07 | 620.09 |
| 2002-03-08 | 622.09 |
| 2002-03-11 | 617.93 |
| 2002-03-12 | 615.76 |
| 2002-03-13 | 612.92 |
| 2002-03-14 | 620.17 |
| 2002-03-15 | 631.88 |
| 2002-03-18 | 631.98 |
| 2002-03-19 | 634.54 |
| 2002-03-20 | 626.12 |
| 2002-03-21 | 624.24 |
| 2002-03-22 | 620.10 |
| 2002-03-25 | 612.02 |
| 2002-03-26 | 617.14 |
| 2002-03-27 | 618.73 |
| 2002-03-28 | 622.83 |
| 2002-03-29 | . |
| 2002-04-01 | 622.11 |
| 2002-04-02 | 625.86 |
| 2002-04-03 | 624.21 |
| 2002-04-04 | 627.13 |
| 2002-04-05 | 630.79 |
| 2002-04-08 | 625.39 |
| 2002-04-09 | 633.30 |
| 2002-04-10 | 640.50 |
| 2002-04-11 | 633.08 |
| 2002-04-12 | 637.54 |
| 2002-04-15 | 632.62 |
| 2002-04-16 | 638.78 |
| 2002-04-17 | 644.81 |
| 2002-04-18 | 639.40 |
| 2002-04-19 | 639.69 |
| 2002-04-22 | 636.53 |
| 2002-04-23 | 631.14 |
| 2002-04-24 | 630.67 |
| 2002-04-25 | 622.91 |
| 2002-04-26 | 619.73 |
| 2002-04-29 | 617.51 |
| 2002-04-30 | 625.37 |
| 2002-05-01 | 628.32 |
| 2002-05-02 | 624.88 |
| 2002-05-03 | 624.74 |
| 2002-05-06 | 622.53 |
| 2002-05-07 | 613.83 |
| 2002-05-08 | 622.77 |
| 2002-05-09 | 619.92 |
| 2002-05-10 | 615.48 |
| 2002-05-13 | 621.21 |
| 2002-05-14 | 621.66 |
| 2002-05-15 | 620.00 |
| 2002-05-16 | 623.88 |
| 2002-05-17 | 628.23 |
| 2002-05-20 | 619.50 |
| 2002-05-21 | 615.04 |
| 2002-05-22 | 613.23 |
| 2002-05-23 | 614.21 |
| 2002-05-24 | 617.35 |
| 2002-05-27 | . |
| 2002-05-28 | 616.76 |
| 2002-05-29 | 616.01 |
| 2002-05-30 | 610.88 |
| 2002-05-31 | 611.63 |
| 2002-06-03 | 602.93 |
| 2002-06-04 | 595.65 |
| 2002-06-05 | 596.17 |
| 2002-06-06 | 593.97 |
| 2002-06-07 | 591.84 |
| 2002-06-10 | 590.18 |
| 2002-06-11 | 583.94 |
| 2002-06-12 | 579.61 |
| 2002-06-13 | 570.00 |
| 2002-06-14 | 565.73 |
| 2002-06-17 | 586.27 |
| 2002-06-18 | 584.13 |
| 2002-06-19 | 579.55 |
| 2002-06-20 | 571.97 |
| 2002-06-21 | 572.24 |
| 2002-06-24 | 564.95 |
| 2002-06-25 | 566.58 |
| 2002-06-26 | 560.44 |
| 2002-06-27 | 567.12 |
| 2002-06-28 | 584.01 |
| 2002-07-01 | 577.65 |
| 2002-07-02 | 557.57 |
| 2002-07-03 | 548.82 |
| 2002-07-04 | . |
| 2002-07-05 | 573.59 |
| 2002-07-08 | 575.59 |
| 2002-07-09 | 566.99 |
| 2002-07-10 | 542.67 |
| 2002-07-11 | 531.64 |
| 2002-07-12 | 531.11 |
| 2002-07-15 | 518.86 |
| 2002-07-16 | 514.72 |
| 2002-07-17 | 519.26 |
| 2002-07-18 | 509.16 |
| 2002-07-19 | 497.21 |
| 2002-07-22 | 470.89 |
| 2002-07-23 | 444.38 |
| 2002-07-24 | 453.79 |
| 2002-07-25 | 463.59 |
| 2002-07-26 | 476.03 |
| 2002-07-29 | 512.30 |
| 2002-07-30 | 512.42 |
| 2002-07-31 | 512.14 |
| 2002-08-01 | 500.62 |
| 2002-08-02 | 490.32 |
| 2002-08-05 | 469.11 |
| 2002-08-06 | 482.92 |
| 2002-08-07 | 484.45 |
| 2002-08-08 | 504.15 |
| 2002-08-09 | 515.12 |
| 2002-08-12 | 508.22 |
| 2002-08-13 | 503.25 |
| 2002-08-14 | 507.68 |
| 2002-08-15 | 518.51 |
| 2002-08-16 | 518.91 |
| 2002-08-19 | 532.98 |
| 2002-08-20 | 526.09 |
| 2002-08-21 | 530.91 |
| 2002-08-22 | 539.37 |
| 2002-08-23 | 529.44 |
| 2002-08-26 | 528.33 |
| 2002-08-27 | 530.93 |
| 2002-08-28 | 513.75 |
| 2002-08-29 | 506.85 |
| 2002-08-30 | 508.08 |
| 2002-09-02 | . |
| 2002-09-03 | 486.51 |
| 2002-09-04 | 487.74 |
| 2002-09-05 | 481.06 |
| 2002-09-06 | 491.23 |
| 2002-09-09 | 491.95 |
| 2002-09-10 | 494.16 |
| 2002-09-11 | 495.77 |
| 2002-09-12 | 481.72 |
| 2002-09-13 | 474.15 |
| 2002-09-16 | 469.18 |
| 2002-09-17 | 459.77 |
| 2002-09-18 | 451.57 |
| 2002-09-19 | 443.79 |
| 2002-09-20 | 440.43 |
| 2002-09-23 | 428.24 |
| 2002-09-24 | 423.86 |
| 2002-09-25 | 431.28 |
| 2002-09-26 | 447.85 |
| 2002-09-27 | 437.01 |
| 2002-09-30 | 429.73 |
| 2002-10-01 | 443.37 |
| 2002-10-02 | 439.06 |
| 2002-10-03 | 431.70 |
| 2002-10-04 | 416.60 |
| 2002-10-07 | 414.11 |
| 2002-10-08 | 419.66 |
| 2002-10-09 | 407.71 |
| 2002-10-10 | 426.92 |
| 2002-10-11 | 454.39 |
| 2002-10-14 | 450.32 |
| 2002-10-15 | 484.47 |
| 2002-10-16 | 475.49 |
| 2002-10-17 | 490.60 |
| 2002-10-18 | 488.54 |
| 2002-10-21 | 493.42 |
| 2002-10-22 | 488.19 |
| 2002-10-23 | 477.08 |
| 2002-10-24 | 481.63 |
| 2002-10-25 | 483.87 |
| 2002-10-28 | 487.33 |
| 2002-10-29 | 475.25 |
| 2002-10-30 | 477.83 |
| 2002-10-31 | 479.80 |
| 2002-11-01 | 477.21 |
| 2002-11-04 | 490.58 |
| 2002-11-05 | 498.10 |
| 2002-11-06 | 499.61 |
| 2002-11-07 | 485.12 |
| 2002-11-08 | 484.25 |
| 2002-11-11 | 476.17 |
| 2002-11-12 | 476.03 |
| 2002-11-13 | 471.93 |
| 2002-11-14 | 485.51 |
| 2002-11-15 | 492.95 |
| 2002-11-18 | 492.89 |
| 2002-11-19 | 492.89 |
| 2002-11-20 | 494.27 |
| 2002-11-21 | 503.41 |
| 2002-11-22 | 507.29 |
| 2002-11-25 | 503.57 |
| 2002-11-26 | 489.29 |
| 2002-11-27 | 501.49 |
| 2002-11-28 | . |
| 2002-11-29 | 506.94 |
| 2002-12-02 | 506.81 |
| 2002-12-03 | 496.91 |
| 2002-12-04 | 494.34 |
| 2002-12-05 | 486.30 |
| 2002-12-06 | 485.90 |
| 2002-12-09 | 474.21 |
| 2002-12-10 | 482.79 |
| 2002-12-11 | 489.23 |
| 2002-12-12 | 483.25 |
| 2002-12-13 | 476.64 |
| 2002-12-16 | 488.84 |
| 2002-12-17 | 485.16 |
| 2002-12-18 | 476.63 |
| 2002-12-19 | 467.52 |
| 2002-12-20 | 472.45 |
| 2002-12-23 | 474.29 |
| 2002-12-24 | 474.82 |
| 2002-12-25 | . |
| 2002-12-26 | 474.92 |
| 2002-12-27 | 462.50 |
| 2002-12-30 | 467.30 |
| 2002-12-31 | 468.41 |
| 2003-01-01 | . |
| 2003-01-02 | 482.23 |
| 2003-01-03 | 486.19 |
| 2003-01-06 | 492.67 |
| 2003-01-07 | 485.73 |
| 2003-01-08 | 478.42 |
| 2003-01-09 | 489.53 |
| 2003-01-10 | 490.87 |
| 2003-01-13 | 493.18 |
| 2003-01-14 | 496.90 |
| 2003-01-15 | 490.62 |
| 2003-01-16 | 487.16 |
| 2003-01-17 | 479.93 |
| 2003-01-20 | . |
| 2003-01-21 | 469.59 |
| 2003-01-22 | 462.19 |
| 2003-01-23 | 466.14 |
| 2003-01-24 | 453.22 |
| 2003-01-27 | 441.01 |
| 2003-01-28 | 442.71 |
| 2003-01-29 | 443.27 |
| 2003-01-30 | 440.05 |
| 2003-01-31 | 443.20 |
| 2003-02-03 | 451.43 |
| 2003-02-04 | 434.96 |
| 2003-02-05 | 437.70 |
| 2003-02-06 | 424.19 |
| 2003-02-07 | 417.81 |
| 2003-02-10 | 413.77 |
| 2003-02-11 | 418.02 |
| 2003-02-12 | 411.27 |
| 2003-02-13 | 414.62 |
| 2003-02-14 | 424.55 |
| 2003-02-17 | . |
| 2003-02-18 | 435.55 |
| 2003-02-19 | 429.80 |
| 2003-02-20 | 425.42 |
| 2003-02-21 | 429.85 |
| 2003-02-24 | 422.91 |
| 2003-02-25 | 414.78 |
| 2003-02-26 | 407.51 |
| 2003-02-27 | 415.31 |
| 2003-02-28 | 417.44 |
| 2003-03-03 | 417.72 |
| 2003-03-04 | 410.31 |
| 2003-03-05 | 411.96 |
| 2003-03-06 | 403.58 |
| 2003-03-07 | 401.52 |
| 2003-03-10 | 387.54 |
| 2003-03-11 | 385.08 |
| 2003-03-12 | 377.06 |
| 2003-03-13 | 395.90 |
| 2003-03-14 | 408.55 |
| 2003-03-17 | 424.27 |
| 2003-03-18 | 420.14 |
| 2003-03-19 | 424.78 |
| 2003-03-20 | 421.82 |
| 2003-03-21 | 435.06 |
| 2003-03-24 | 418.60 |
| 2003-03-25 | 422.18 |
| 2003-03-26 | 418.72 |
| 2003-03-27 | 414.82 |
| 2003-03-28 | 412.41 |
| 2003-03-31 | 402.50 |
| 2003-04-01 | 410.17 |
| 2003-04-02 | 426.01 |
| 2003-04-03 | 425.57 |
| 2003-04-04 | 430.11 |
| 2003-04-07 | 439.81 |
| 2003-04-08 | 438.11 |
| 2003-04-09 | 435.11 |
| 2003-04-10 | 435.45 |
| 2003-04-11 | 436.67 |
| 2003-04-14 | 445.52 |
| 2003-04-15 | 455.36 |
| 2003-04-16 | 452.90 |
| 2003-04-17 | 457.98 |
| 2003-04-18 | . |
| 2003-04-21 | 458.42 |
| 2003-04-22 | 472.41 |
| 2003-04-23 | 480.00 |
| 2003-04-24 | 465.74 |
| 2003-04-25 | 458.96 |
| 2003-04-28 | 470.68 |
| 2003-04-29 | 469.83 |
| 2003-04-30 | 476.14 |
| 2003-05-01 | 477.35 |
| 2003-05-02 | 479.31 |
| 2003-05-05 | 483.45 |
| 2003-05-06 | 490.14 |
| 2003-05-07 | 486.58 |
| 2003-05-08 | 476.36 |
| 2003-05-09 | 479.95 |
| 2003-05-12 | 485.92 |
| 2003-05-13 | 483.59 |
| 2003-05-14 | 485.18 |
| 2003-05-15 | 487.84 |
| 2003-05-16 | 492.71 |
| 2003-05-19 | 479.11 |
| 2003-05-20 | 476.36 |
| 2003-05-21 | 472.19 |
| 2003-05-22 | 478.42 |
| 2003-05-23 | 475.55 |
| 2003-05-26 | . |
| 2003-05-27 | 482.06 |
| 2003-05-28 | 485.32 |
| 2003-05-29 | 486.53 |
| 2003-05-30 | 494.28 |
| 2003-06-02 | 501.45 |
| 2003-06-03 | 496.59 |
| 2003-06-04 | 501.27 |
| 2003-06-05 | 502.33 |
| 2003-06-06 | 503.68 |
| 2003-06-09 | 496.44 |
| 2003-06-10 | 499.89 |
| 2003-06-11 | 509.33 |
| 2003-06-12 | 513.31 |
| 2003-06-13 | 509.77 |
| 2003-06-16 | 521.65 |
| 2003-06-17 | 523.46 |
| 2003-06-18 | 522.18 |
| 2003-06-19 | 509.21 |
| 2003-06-20 | 509.09 |
| 2003-06-23 | 500.41 |
| 2003-06-24 | 502.63 |
| 2003-06-25 | 499.46 |
| 2003-06-26 | 497.94 |
| 2003-06-27 | 495.94 |
| 2003-06-30 | 491.21 |
| 2003-07-01 | 491.24 |
| 2003-07-02 | 500.96 |
| 2003-07-03 | 500.31 |
| 2003-07-04 | . |
| 2003-07-07 | 508.32 |
| 2003-07-08 | 509.12 |
| 2003-07-09 | 506.82 |
| 2003-07-10 | 498.42 |
| 2003-07-11 | 505.44 |
| 2003-07-14 | 515.42 |
| 2003-07-15 | 516.17 |
| 2003-07-16 | 516.03 |
| 2003-07-17 | 510.16 |
| 2003-07-18 | 514.39 |
| 2003-07-21 | 511.20 |
| 2003-07-22 | 511.57 |
| 2003-07-23 | 510.05 |
| 2003-07-24 | 518.75 |
| 2003-07-25 | 526.20 |
| 2003-07-28 | 530.09 |
| 2003-07-29 | 526.81 |
| 2003-07-30 | 526.67 |
| 2003-07-31 | 531.51 |
| 2003-08-01 | 525.12 |
| 2003-08-04 | 521.80 |
| 2003-08-05 | 522.13 |
| 2003-08-06 | 518.68 |
| 2003-08-07 | 517.47 |
| 2003-08-08 | 519.00 |
| 2003-08-11 | 521.74 |
| 2003-08-12 | 527.01 |
| 2003-08-13 | 524.78 |
| 2003-08-14 | 530.08 |
| 2003-08-15 | 530.37 |
| 2003-08-18 | 533.55 |
| 2003-08-19 | 535.49 |
| 2003-08-20 | 532.66 |
| 2003-08-21 | 529.97 |
| 2003-08-22 | 525.19 |
| 2003-08-25 | 523.21 |
| 2003-08-26 | 522.06 |
| 2003-08-27 | 520.91 |
| 2003-08-28 | 520.67 |
| 2003-08-29 | 521.81 |
| 2003-09-01 | . |
| 2003-09-02 | 528.17 |
| 2003-09-03 | 535.35 |
| 2003-09-04 | 535.48 |
| 2003-09-05 | 533.92 |
| 2003-09-08 | 539.60 |
| 2003-09-09 | 538.07 |
| 2003-09-10 | 534.43 |
| 2003-09-11 | 532.79 |
| 2003-09-12 | 531.28 |
| 2003-09-15 | 527.67 |
| 2003-09-16 | 533.35 |
| 2003-09-17 | 534.77 |
| 2003-09-18 | 541.90 |
| 2003-09-19 | 540.84 |
| 2003-09-22 | 535.21 |
| 2003-09-23 | 534.69 |
| 2003-09-24 | 526.98 |
| 2003-09-25 | 522.99 |
| 2003-09-26 | 517.70 |
| 2003-09-29 | 520.61 |
| 2003-09-30 | 516.93 |
| 2003-10-01 | 528.14 |
| 2003-10-02 | 531.51 |
| 2003-10-03 | 538.55 |
| 2003-10-06 | 538.04 |
| 2003-10-07 | 537.96 |
| 2003-10-08 | 537.98 |
| 2003-10-09 | 541.63 |
| 2003-10-10 | 540.10 |
| 2003-10-13 | 547.01 |
| 2003-10-14 | 551.13 |
| 2003-10-15 | 552.49 |
| 2003-10-16 | 554.78 |
| 2003-10-17 | 548.52 |
| 2003-10-20 | 550.29 |
| 2003-10-21 | 551.29 |
| 2003-10-22 | 543.80 |
| 2003-10-23 | 541.64 |
| 2003-10-24 | 540.90 |
| 2003-10-27 | 543.20 |
| 2003-10-28 | 547.03 |
| 2003-10-29 | 551.76 |
| 2003-10-30 | 553.73 |
| 2003-10-31 | 553.54 |
| 2003-11-03 | 561.14 |
| 2003-11-04 | 560.41 |
| 2003-11-05 | 554.59 |
| 2003-11-06 | 553.36 |
| 2003-11-07 | 553.70 |
| 2003-11-10 | 555.52 |
| 2003-11-11 | 554.17 |
| 2003-11-12 | 558.65 |
| 2003-11-13 | 560.13 |
| 2003-11-14 | 560.22 |
| 2003-11-17 | 553.55 |
| 2003-11-18 | 551.06 |
| 2003-11-19 | 549.96 |
| 2003-11-20 | 545.69 |
| 2003-11-21 | 546.92 |
| 2003-11-24 | 552.67 |
| 2003-11-25 | 553.02 |
| 2003-11-26 | 558.96 |
| 2003-11-27 | . |
| 2003-11-28 | 558.43 |
| 2003-12-01 | 566.81 |
| 2003-12-02 | 567.11 |
| 2003-12-03 | 569.26 |
| 2003-12-04 | 569.99 |
| 2003-12-05 | 568.79 |
| 2003-12-08 | 569.62 |
| 2003-12-09 | 569.37 |
| 2003-12-10 | 566.49 |
| 2003-12-11 | 569.87 |
| 2003-12-12 | 574.96 |
| 2003-12-15 | 575.62 |
| 2003-12-16 | 577.90 |
| 2003-12-17 | 576.60 |
| 2003-12-18 | 582.23 |
| 2003-12-19 | 584.73 |
| 2003-12-22 | 584.20 |
| 2003-12-23 | 586.02 |
| 2003-12-24 | 587.78 |
| 2003-12-25 | . |
| 2003-12-26 | 588.08 |
| 2003-12-29 | 595.53 |
| 2003-12-30 | 599.22 |
| 2003-12-31 | 601.80 |
| 2004-01-01 | . |
| 2004-01-02 | 605.11 |
| 2004-01-05 | 611.05 |
| 2004-01-06 | 611.37 |
| 2004-01-07 | 610.65 |
| 2004-01-08 | 612.30 |
| 2004-01-09 | 615.28 |
| 2004-01-12 | 616.08 |
| 2004-01-13 | 615.99 |
| 2004-01-14 | 621.88 |
| 2004-01-15 | 624.54 |
| 2004-01-16 | 626.41 |
| 2004-01-19 | . |
| 2004-01-20 | 628.75 |
| 2004-01-21 | 635.01 |
| 2004-01-22 | 637.75 |
| 2004-01-23 | 637.41 |
| 2004-01-26 | 635.09 |
| 2004-01-27 | 634.60 |
| 2004-01-28 | 632.64 |
| 2004-01-29 | 624.44 |
| 2004-01-30 | 626.17 |
| 2004-02-02 | 631.96 |
| 2004-02-03 | 632.96 |
| 2004-02-04 | 627.93 |
| 2004-02-05 | 632.07 |
| 2004-02-06 | 640.59 |
| 2004-02-09 | 644.09 |
| 2004-02-10 | 647.59 |
| 2004-02-11 | 650.72 |
| 2004-02-12 | 653.92 |
| 2004-02-13 | 650.27 |
| 2004-02-16 | . |
| 2004-02-17 | 658.26 |
| 2004-02-18 | 657.25 |
| 2004-02-19 | 656.20 |
| 2004-02-20 | 651.41 |
| 2004-02-23 | 651.85 |
| 2004-02-24 | 648.40 |
| 2004-02-25 | 647.56 |
| 2004-02-26 | 645.27 |
| 2004-02-27 | 645.66 |
| 2004-03-01 | 648.70 |
| 2004-03-02 | 647.21 |
| 2004-03-03 | 644.73 |
| 2004-03-04 | 648.89 |
| 2004-03-05 | 653.52 |
| 2004-03-08 | 651.93 |
| 2004-03-09 | 648.06 |
| 2004-03-10 | 635.77 |
| 2004-03-11 | 621.72 |
| 2004-03-12 | 624.62 |
| 2004-03-15 | 612.62 |
| 2004-03-16 | 619.61 |
| 2004-03-17 | 627.07 |
| 2004-03-18 | 627.11 |
| 2004-03-19 | 622.49 |
| 2004-03-22 | 615.18 |
| 2004-03-23 | 613.38 |
| 2004-03-24 | 607.52 |
| 2004-03-25 | 618.19 |
| 2004-03-26 | 618.10 |
| 2004-03-29 | 626.06 |
| 2004-03-30 | 626.51 |
| 2004-03-31 | 626.45 |
| 2004-04-01 | 638.20 |
| 2004-04-02 | 645.35 |
| 2004-04-05 | 650.59 |
| 2004-04-06 | 648.46 |
| 2004-04-07 | 647.48 |
| 2004-04-08 | 648.35 |
| 2004-04-09 | . |
| 2004-04-12 | 650.65 |
| 2004-04-13 | 642.95 |
| 2004-04-14 | 636.94 |
| 2004-04-15 | 633.62 |
| 2004-04-16 | 639.69 |
| 2004-04-19 | 638.22 |
| 2004-04-20 | 632.32 |
| 2004-04-21 | 629.20 |
| 2004-04-22 | 634.48 |
| 2004-04-23 | 634.38 |
| 2004-04-26 | 632.49 |
| 2004-04-27 | 632.70 |
| 2004-04-28 | 625.24 |
| 2004-04-29 | 623.10 |
| 2004-04-30 | 620.85 |
| 2004-05-03 | 621.88 |
| 2004-05-04 | 623.40 |
| 2004-05-05 | 626.44 |
| 2004-05-06 | 617.97 |
| 2004-05-07 | 607.41 |
| 2004-05-10 | 592.29 |
| 2004-05-11 | 597.16 |
| 2004-05-12 | 595.38 |
| 2004-05-13 | 596.61 |
| 2004-05-14 | 594.76 |
| 2004-05-17 | 588.13 |
| 2004-05-18 | 592.90 |
| 2004-05-19 | 600.29 |
| 2004-05-20 | 599.55 |
| 2004-05-21 | 601.93 |
| 2004-05-24 | 601.50 |
| 2004-05-25 | 607.07 |
| 2004-05-26 | 610.50 |
| 2004-05-27 | 619.19 |
| 2004-05-28 | 619.30 |
| 2004-05-31 | . |
| 2004-06-01 | 617.57 |
| 2004-06-02 | 622.44 |
| 2004-06-03 | 619.69 |
| 2004-06-04 | 625.28 |
| 2004-06-07 | 634.66 |
| 2004-06-08 | 634.11 |
| 2004-06-09 | 626.36 |
| 2004-06-10 | 628.39 |
| 2004-06-11 | . |
| 2004-06-14 | 621.50 |
| 2004-06-15 | 623.32 |
| 2004-06-16 | 623.49 |
| 2004-06-17 | 625.30 |
| 2004-06-18 | 626.18 |
| 2004-06-21 | 624.37 |
| 2004-06-22 | 624.65 |
| 2004-06-23 | 625.05 |
| 2004-06-24 | 629.28 |
| 2004-06-25 | 628.73 |
| 2004-06-28 | 632.19 |
| 2004-06-29 | 631.18 |
| 2004-06-30 | 633.68 |
| 2004-07-01 | 632.86 |
| 2004-07-02 | 634.62 |
| 2004-07-05 | . |
| 2004-07-06 | 627.45 |
| 2004-07-07 | 627.03 |
| 2004-07-08 | 625.22 |
| 2004-07-09 | 625.82 |
| 2004-07-12 | 627.38 |
| 2004-07-13 | 626.27 |
| 2004-07-14 | 625.22 |
| 2004-07-15 | 618.62 |
| 2004-07-16 | 618.50 |
| 2004-07-19 | 617.88 |
| 2004-07-20 | 613.52 |
| 2004-07-21 | 610.03 |
| 2004-07-22 | 604.19 |
| 2004-07-23 | 599.50 |
| 2004-07-26 | 599.46 |
| 2004-07-27 | 604.52 |
| 2004-07-28 | 606.25 |
| 2004-07-29 | 611.36 |
| 2004-07-30 | 611.40 |
| 2004-08-02 | 608.68 |
| 2004-08-03 | 609.84 |
| 2004-08-04 | 605.99 |
| 2004-08-05 | 600.57 |
| 2004-08-06 | 595.49 |
| 2004-08-09 | 590.81 |
| 2004-08-10 | 598.04 |
| 2004-08-11 | 593.15 |
| 2004-08-12 | 587.84 |
| 2004-08-13 | 588.11 |
| 2004-08-16 | 595.26 |
| 2004-08-17 | 598.55 |
| 2004-08-18 | 603.26 |
| 2004-08-19 | 605.25 |
| 2004-08-20 | 606.55 |
| 2004-08-23 | 604.79 |
| 2004-08-24 | 603.91 |
| 2004-08-25 | 608.84 |
| 2004-08-26 | 609.64 |
| 2004-08-27 | 610.85 |
| 2004-08-30 | 608.99 |
| 2004-08-31 | 610.23 |
| 2004-09-01 | 608.82 |
| 2004-09-02 | 614.07 |
| 2004-09-03 | 615.20 |
| 2004-09-06 | . |
| 2004-09-07 | 622.76 |
| 2004-09-08 | 621.78 |
| 2004-09-09 | 617.80 |
| 2004-09-10 | 620.98 |
| 2004-09-13 | 624.34 |
| 2004-09-14 | 625.82 |
| 2004-09-15 | 622.15 |
| 2004-09-16 | 625.00 |
| 2004-09-17 | 628.13 |
| 2004-09-20 | 624.74 |
| 2004-09-21 | 628.05 |
| 2004-09-22 | 621.25 |
| 2004-09-23 | 618.55 |
| 2004-09-24 | 616.75 |
| 2004-09-27 | 610.77 |
| 2004-09-28 | 612.69 |
| 2004-09-29 | 615.00 |
| 2004-09-30 | 618.28 |
| 2004-10-01 | 625.71 |
| 2004-10-04 | 628.00 |
| 2004-10-05 | 625.99 |
| 2004-10-06 | 627.73 |
| 2004-10-07 | 626.00 |
| 2004-10-08 | 625.89 |
| 2004-10-11 | 626.01 |
| 2004-10-12 | 621.58 |
| 2004-10-13 | 621.17 |
| 2004-10-14 | 601.11 |
| 2004-10-15 | 592.45 |
| 2004-10-18 | 593.04 |
| 2004-10-19 | 583.70 |
| 2004-10-20 | 583.37 |
| 2004-10-21 | 582.44 |
| 2004-10-22 | 581.13 |
| 2004-10-25 | 581.85 |
| 2004-10-26 | 599.88 |
| 2004-10-27 | 604.16 |
| 2004-10-28 | 609.39 |
| 2004-10-29 | 608.94 |
| 2004-11-01 | 612.34 |
| 2004-11-02 | 615.53 |
| 2004-11-03 | 618.79 |
| 2004-11-04 | 625.45 |
| 2004-11-05 | 626.91 |
| 2004-11-08 | 628.59 |
| 2004-11-09 | 627.66 |
| 2004-11-10 | 629.88 |
| 2004-11-11 | 634.56 |
| 2004-11-12 | 634.84 |
| 2004-11-15 | 639.57 |
| 2004-11-16 | 638.61 |
| 2004-11-17 | 643.90 |
| 2004-11-18 | 640.90 |
| 2004-11-19 | 639.38 |
| 2004-11-22 | 641.44 |
| 2004-11-23 | 644.09 |
| 2004-11-24 | 646.36 |
| 2004-11-25 | . |
| 2004-11-26 | 649.06 |
| 2004-11-29 | 648.83 |
| 2004-11-30 | 646.09 |
| 2004-12-01 | 655.90 |
| 2004-12-02 | 662.05 |
| 2004-12-03 | 665.05 |
| 2004-12-06 | 663.79 |
| 2004-12-07 | 662.64 |
| 2004-12-08 | 659.58 |
| 2004-12-09 | 658.23 |
| 2004-12-10 | 657.70 |
| 2004-12-13 | 664.51 |
| 2004-12-14 | 666.38 |
| 2004-12-15 | 670.50 |
| 2004-12-16 | 668.19 |
| 2004-12-17 | 665.50 |
| 2004-12-20 | 669.54 |
| 2004-12-21 | 670.90 |
| 2004-12-22 | 677.06 |
| 2004-12-23 | 680.52 |
| 2004-12-24 | . |
| 2004-12-27 | 680.15 |
| 2004-12-28 | 682.52 |
| 2004-12-29 | 681.99 |
| 2004-12-30 | 683.49 |
| 2004-12-31 | 683.08 |
| 2005-01-03 | 680.34 |
| 2005-01-04 | 676.03 |
| 2005-01-05 | 673.40 |
| 2005-01-06 | 674.94 |
| 2005-01-07 | 672.87 |
| 2005-01-10 | 676.12 |
| 2005-01-11 | 671.83 |
| 2005-01-12 | 671.42 |
| 2005-01-13 | 667.51 |
| 2005-01-14 | 666.89 |
| 2005-01-17 | . |
| 2005-01-18 | 672.65 |
| 2005-01-19 | 669.86 |
| 2005-01-20 | 663.00 |
| 2005-01-21 | 662.19 |
| 2005-01-24 | 663.73 |
| 2005-01-25 | 664.64 |
| 2005-01-26 | 668.28 |
| 2005-01-27 | 664.80 |
#2005-01-28| 661.25
#2005-01-31| 668.22
#2005-02-01| 672.15
#2005-02-02| 674.20
#2005-02-03| 671.49
#2005-02-04| 678.31
#2005-02-07| 679.36
#2005-02-08| 677.81
#2005-02-09| 678.79
#2005-02-10| 686.46
#2005-02-11| 693.90
#2005-02-14| 694.84
#2005-02-15| 696.77
#2005-02-16| 691.96
#2005-02-17| 692.64
#2005-02-18| 691.52
#2005-02-21| .
#2005-02-22| 688.51
#2005-02-23| 688.59
#2005-02-24| 689.69
#2005-02-25| 696.59
#2005-02-28| 695.93
#2005-03-01| 698.32
#2005-03-02| 693.76
#2005-03-03| 693.48
#2005-03-04| 700.73
#2005-03-07| 702.34
#2005-03-08| 704.70
#2005-03-09| 701.57
#2005-03-10| 703.19
#2005-03-11| 702.05
#2005-03-14| 701.94
#2005-03-15| 698.99
#2005-03-16| 694.26
#2005-03-17| 689.76
#2005-03-18| 685.01
#2005-03-21| 677.94
#2005-03-22| 672.54
#2005-03-23| 668.10
#2005-03-24| 666.97
#2005-03-25| .
#2005-03-28| 668.51
#2005-03-29| 671.17
#2005-03-30| 671.63
#2005-03-31| 669.47
#2005-04-01| 658.69
#2005-04-04| 658.29
#2005-04-05| 660.76
#2005-04-06| 662.91
#2005-04-07| 664.22
#2005-04-08| 660.63
#2005-04-11| 663.64
#2005-04-12| 664.68
#2005-04-13| 660.58
#2005-04-14| 654.41
#2005-04-15| 646.84
#2005-04-18| 642.03
#2005-04-19| 644.73
#2005-04-20| 638.71
#2005-04-21| 643.66
#2005-04-22| 642.23
#2005-04-25| 644.02
#2005-04-26| 640.20
#2005-04-27| 640.39
#2005-04-28| 637.31
#2005-04-29| 644.46
#2005-05-02| 649.34
#2005-05-03| 651.33
#2005-05-04| 663.81
#2005-05-05| 663.55
#2005-05-06| 663.37
#2005-05-09| 662.61
#2005-05-10| 654.51
#2005-05-11| 652.96
#2005-05-12| 649.97
#2005-05-13| 644.91
#2005-05-16| 648.14
#2005-05-17| 650.28
#2005-05-18| 654.40
#2005-05-19| 656.97
#2005-05-20| 655.78
#2005-05-23| 657.80
#2005-05-24| 659.48
#2005-05-25| 658.04
#2005-05-26| 663.61
#2005-05-27| 666.54
#2005-05-30| .
#2005-05-31| 663.01
#2005-06-01| 665.67
#2005-06-02| 665.65
#2005-06-03| 661.09
#2005-06-06| 661.92
#2005-06-07| 665.48
#2005-06-08| 666.49
#2005-06-09| 666.32
#2005-06-10| 665.00
#2005-06-13| 663.88
#2005-06-14| 665.38
#2005-06-15| 667.91
#2005-06-16| 669.40
#2005-06-17| 673.53
#2005-06-20| 671.02
#2005-06-21| 675.09
#2005-06-22| 676.41
#2005-06-23| 671.62
#2005-06-24| 668.73
#2005-06-27| 669.98
#2005-06-28| 671.69
#2005-06-29| 677.05
#2005-06-30| 675.20
#2005-07-01| 675.41
#2005-07-04| .
#2005-07-05| 678.50
#2005-07-06| 680.36
#2005-07-07| 676.42
#2005-07-08| 682.19
#2005-07-11| 690.40
#2005-07-12| 692.23
#2005-07-13| 690.82
#2005-07-14| 693.14
#2005-07-15| 693.69
#2005-07-18| 692.36
#2005-07-19| 696.03
#2005-07-20| 696.33
#2005-07-21| 698.50
#2005-07-22| 698.56
#2005-07-25| 696.40
#2005-07-26| 696.13
#2005-07-27| 702.83
#2005-07-28| 706.82
#2005-07-29| 705.78
#2005-08-01| 707.27
#2005-08-02| 712.23
#2005-08-03| 715.00
#2005-08-04| 711.83
#2005-08-05| 702.35
#2005-08-08| 702.38
#2005-08-09| 705.05
#2005-08-10| 713.14
#2005-08-11| 716.74
#2005-08-12| 714.70
#2005-08-15| 714.12
#2005-08-16| 710.12
#2005-08-17| 708.72
#2005-08-18| 703.80
#2005-08-19| 706.05
#2005-08-22| 709.31
#2005-08-23| 705.95
#2005-08-24| 703.87
#2005-08-25| 702.94
#2005-08-26| 699.39
#2005-08-29| 697.36
#2005-08-30| 694.04
#2005-08-31| 698.30
#2005-09-01| 702.91
#2005-09-02| 702.23
#2005-09-05| .
#2005-09-06| 710.13
#2005-09-07| 712.80
#2005-09-08| 709.57
#2005-09-09| 715.05
#2005-09-12| 711.43
#2005-09-13| 709.24
#2005-09-14| 708.10
#2005-09-15| 708.74
#2005-09-16| 713.56
#2005-09-19| 708.79
#2005-09-20| 710.26
#2005-09-21| 700.98
#2005-09-22| 695.21
#2005-09-23| 701.10
#2005-09-26| 706.91
#2005-09-27| 706.54
#2005-09-28| 711.28
#2005-09-29| 716.80
#2005-09-30| 720.05
#2005-10-03| 715.29
#2005-10-04| 715.86
#2005-10-05| 710.17
#2005-10-06| 710.38
#2005-10-07| 708.28
#2005-10-10| 707.84
#2005-10-11| 706.23
#2005-10-12| 705.14
#2005-10-13| 702.78
#2005-10-14| 710.42
#2005-10-17| 711.14
#2005-10-18| 706.58
#2005-10-19| 710.37
#2005-10-20| 706.77
#2005-10-21| 709.10
#2005-10-24| 716.96
#2005-10-25| 718.65
#2005-10-26| 720.17
#2005-10-27| 720.05
#2005-10-28| 721.22
#2005-10-31| 729.42
#2005-11-01| 734.37
#2005-11-02| 742.93
#2005-11-03| 746.86
#2005-11-04| 744.61
#2005-11-07| 749.70
#2005-11-08| 747.64
#2005-11-09| 747.43
#2005-11-10| 755.92
#2005-11-11| 759.06
#2005-11-14| 759.16
#2005-11-15| 754.56
#2005-11-16| 752.01
#2005-11-17| 762.65
#2005-11-18| 766.08
#2005-11-21| 766.92
#2005-11-22| 767.07
#2005-11-23| 773.90
#2005-11-24| .
#2005-11-25| 771.30
#2005-11-28| 772.72
#2005-11-29| 775.75
#2005-11-30| 771.90
#2005-12-01| 780.32
#2005-12-02| 785.08
#2005-12-05| 782.10
#2005-12-06| 782.73
#2005-12-07| 776.30
#2005-12-08| 775.84
#2005-12-09| 777.20
#2005-12-12| 781.05
#2005-12-13| 781.39
#2005-12-14| 783.18
#2005-12-15| 778.28
#2005-12-16| 782.49
#2005-12-19| 780.26
#2005-12-20| 780.74
#2005-12-21| 785.04
#2005-12-22| 788.46
#2005-12-23| 789.30
#2005-12-26| .
#2005-12-27| 786.97
#2005-12-28| 789.60
#2005-12-29| 789.91
#2005-12-30| 782.85
#2006-01-02| .
#2006-01-03| 797.92
#2006-01-04| 808.70
#2006-01-05| 806.98
#2006-01-06| 812.73
#2006-01-09| 809.60
#2006-01-10| 805.66
#2006-01-11| 810.06
#2006-01-12| 807.57
#2006-01-13| 805.27
#2006-01-16| .
#2006-01-17| 796.26
#2006-01-18| 787.81
#2006-01-19| 790.62
#2006-01-20| 780.12
#2006-01-23| 785.02
#2006-01-24| 783.10
#2006-01-25| 786.49
#2006-01-26| 797.38
#2006-01-27| 799.76
#2006-01-30| 798.04
#2006-01-31| 794.90
#2006-02-01| 797.19
#2006-02-02| 790.50
#2006-02-03| 786.66
#2006-02-06| 788.62
#2006-02-07| 786.87
#2006-02-08| 785.96
#2006-02-09| 790.70
#2006-02-10| 794.11
#2006-02-13| 794.91
#2006-02-14| 799.69
#2006-02-15| 800.63
#2006-02-16| 804.70
#2006-02-17| 805.00
#2006-02-20| .
#2006-02-21| 803.65
#2006-02-22| 810.98
#2006-02-23| 809.70
#2006-02-24| 809.67
#2006-02-27| 815.93
#2006-02-28| 810.43
#2006-03-01| 811.96
#2006-03-02| 808.75
#2006-03-03| 804.86
#2006-03-06| 808.44
#2006-03-07| 804.13
#2006-03-08| 800.35
#2006-03-09| 801.32
#2006-03-10| 805.28
#2006-03-13| 812.92
#2006-03-14| 819.96
#2006-03-15| 822.71
#2006-03-16| 826.85
#2006-03-17| 830.34
#2006-03-20| 834.97
#2006-03-21| 828.54
#2006-03-22| 828.85
#2006-03-23| 822.54
#2006-03-24| 822.44
#2006-03-27| 819.98
#2006-03-28| 815.36
#2006-03-29| 817.67
#2006-03-30| 824.63
#2006-03-31| 819.77
#2006-04-03| 823.17
#2006-04-04| 827.15
#2006-04-05| 829.54
#2006-04-06| 827.57
#2006-04-07| 817.65
#2006-04-10| 816.16
#2006-04-11| 808.11
#2006-04-12| 807.35
#2006-04-13| 806.44
#2006-04-14| .
#2006-04-17| 810.67
#2006-04-18| 816.07
#2006-04-19| 826.59
#2006-04-20| 826.57
#2006-04-21| 829.01
#2006-04-24| 825.98
#2006-04-25| 826.53
#2006-04-26| 834.11
#2006-04-27| 839.95
#2006-04-28| 841.29
#2006-05-01| 839.68
#2006-05-02| 847.17
#2006-05-03| 841.93
#2006-05-04| 843.79
#2006-05-05| 854.74
#2006-05-08| 858.47
#2006-05-09| 860.01
#2006-05-10| 859.68
#2006-05-11| 850.95
#2006-05-12| 839.95
#2006-05-15| 838.48
#2006-05-16| 840.05
#2006-05-17| 819.43
#2006-05-18| 814.64
#2006-05-19| 813.23
#2006-05-22| 805.67
#2006-05-23| 812.06
#2006-05-24| 805.41
#2006-05-25| 812.26
#2006-05-26| 817.18
#2006-05-29| .
#2006-05-30| 806.95
#2006-05-31| 813.01
#2006-06-01| 816.17
#2006-06-02| 819.20
#2006-06-05| 810.73
#2006-06-06| 798.73
#2006-06-07| 798.16
#2006-06-08| 786.53
#2006-06-09| 794.09
#2006-06-12| 784.23
#2006-06-13| 769.35
#2006-06-14| 769.43
#2006-06-15| 787.73
#2006-06-16| 784.21
#2006-06-19| 785.51
#2006-06-20| 788.27
#2006-06-21| 791.27
#2006-06-22| 787.42
#2006-06-23| 782.52
#2006-06-26| 786.02
#2006-06-27| 783.31
#2006-06-28| 784.85
#2006-06-29| 798.19
#2006-06-30| 809.01
#2006-07-03| 813.45
#2006-07-04| .
#2006-07-05| 803.24
#2006-07-06| 808.22
#2006-07-07| 807.51
#2006-07-10| 809.41
#2006-07-11| 807.25
#2006-07-12| 801.88
#2006-07-13| 790.06
#2006-07-14| 780.47
#2006-07-17| 776.71
#2006-07-18| 775.12
#2006-07-19| 792.85
#2006-07-20| 797.39
#2006-07-21| 793.50
#2006-07-24| 803.35
#2006-07-25| 804.72
#2006-07-26| 807.16
#2006-07-27| 811.35
#2006-07-28| 817.76
#2006-07-31| 815.16
#2006-08-01| 809.30
#2006-08-02| 815.35
#2006-08-03| 809.87
#2006-08-04| 819.17
#2006-08-07| 813.16
#2006-08-08| 812.29
#2006-08-09| 812.88
#2006-08-10| 812.23
#2006-08-11| 815.75
#2006-08-14| 820.17
#2006-08-15| 830.80
#2006-08-16| 838.35
#2006-08-17| 843.27
#2006-08-18| 841.49
#2006-08-21| 843.17
#2006-08-22| 837.78
#2006-08-23| 835.72
#2006-08-24| 837.87
#2006-08-25| 835.46
#2006-08-28| 841.62
#2006-08-29| 843.29
#2006-08-30| 849.58
#2006-08-31| 850.99
#2006-09-01| 855.17
#2006-09-04| .
#2006-09-05| 854.88
#2006-09-06| 847.56
#2006-09-07| 840.64
#2006-09-08| 843.72
#2006-09-11| 846.12
#2006-09-12| 854.44
#2006-09-13| 856.09
#2006-09-14| 857.88
#2006-09-15| 859.76
#2006-09-18| 857.90
#2006-09-19| 854.69
#2006-09-20| 861.98
#2006-09-21| 862.18
#2006-09-22| 859.01
#2006-09-25| 864.05
#2006-09-26| 870.39
#2006-09-27| 871.57
#2006-09-28| 871.94
#2006-09-29| 870.46
#2006-10-02| 870.73
#2006-10-03| 875.08
#2006-10-04| 881.43
#2006-10-05| 885.60
#2006-10-06| 880.22
#2006-10-09| 880.16
#2006-10-10| 881.80
#2006-10-11| 881.91
#2006-10-12| 887.29
#2006-10-13| 889.92
#2006-10-16| 891.82
#2006-10-17| 884.73
#2006-10-18| 889.37
#2006-10-19| 888.84
#2006-10-20| 888.32
#2006-10-23| 891.24
#2006-10-24| 891.17
#2006-10-25| 891.51
#2006-10-26| 900.50
#2006-10-27| 892.36
#2006-10-30| 893.97
#2006-10-31| 894.75
#2006-11-01| 894.48
#2006-11-02| 893.71
#2006-11-03| 892.83
#2006-11-06| 904.67
#2006-11-07| 912.01
#2006-11-08| 912.35
#2006-11-09| 905.19
#2006-11-10| 910.24
#2006-11-13| 911.72
#2006-11-14| 912.93
#2006-11-15| 915.83
#2006-11-16| 917.56
#2006-11-17| 914.84
#2006-11-20| 916.84
#2006-11-21| 917.08
#2006-11-22| 920.09
#2006-11-23| .
#2006-11-24| 917.16
#2006-11-27| 906.50
#2006-11-28| 907.22
#2006-11-29| 914.50
#2006-11-30| 916.29
#2006-12-01| 912.41
#2006-12-04| 918.57
#2006-12-05| 924.90
#2006-12-06| 927.92
#2006-12-07| 929.09
#2006-12-08| 930.10
#2006-12-11| 931.54
#2006-12-12| 935.83
#2006-12-13| 938.30
#2006-12-14| 943.91
#2006-12-15| 944.98
#2006-12-18| 946.45
#2006-12-19| 946.21
#2006-12-20| 949.34
#2006-12-21| 945.05
#2006-12-22| 941.88
#2006-12-25| .
#2006-12-26| 943.30
#2006-12-27| 949.27
#2006-12-28| 947.83
#2006-12-29| 944.96
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 952.34
#2007-01-04| 946.99
#2007-01-05| 937.37
#2007-01-08| 937.97
#2007-01-09| 941.33
#2007-01-10| 936.25
#2007-01-11| 943.12
#2007-01-12| 948.71
#2007-01-15| .
#2007-01-16| 947.91
#2007-01-17| 945.43
#2007-01-18| 943.80
#2007-01-19| 947.27
#2007-01-22| 942.21
#2007-01-23| 942.93
#2007-01-24| 945.83
#2007-01-25| 937.23
#2007-01-26| 930.17
#2007-01-29| 934.02
#2007-01-30| 939.12
#2007-01-31| 937.19
#2007-02-01| 949.42
#2007-02-02| 951.61
#2007-02-05| 949.15
#2007-02-06| 954.37
#2007-02-07| 958.28
#2007-02-08| 955.35
#2007-02-09| 953.25
#2007-02-12| 947.80
#2007-02-13| 954.59
#2007-02-14| 961.32
#2007-02-15| 961.66
#2007-02-16| 963.50
#2007-02-19| .
#2007-02-20| 967.99
#2007-02-21| 963.83
#2007-02-22| 968.81
#2007-02-23| 966.92
#2007-02-26| 973.39
#2007-02-27| 947.99
#2007-02-28| 942.00
#2007-03-01| 933.71
#2007-03-02| 931.29
#2007-03-05| 919.73
#2007-03-06| 928.73
#2007-03-07| 929.92
#2007-03-08| 936.63
#2007-03-09| 940.24
#2007-03-12| 938.43
#2007-03-13| 923.08
#2007-03-14| 908.27
#2007-03-15| 917.44
#2007-03-16| 915.61
#2007-03-19| 930.25
#2007-03-20| 938.26
#2007-03-21| 945.26
#2007-03-22| 953.00
#2007-03-23| 954.75
#2007-03-26| 950.53
#2007-03-27| 948.32
#2007-03-28| 942.05
#2007-03-29| 946.73
#2007-03-30| 947.08
#2007-04-02| 950.14
#2007-04-03| 959.60
#2007-04-04| 960.88
#2007-04-05| 963.07
#2007-04-06| .
#2007-04-09| 961.03
#2007-04-10| 966.26
#2007-04-11| 966.35
#2007-04-12| 970.51
#2007-04-13| 974.68
#2007-04-16| 987.99
#2007-04-17| 990.34
#2007-04-18| 991.09
#2007-04-19| 987.67
#2007-04-20| 997.33
#2007-04-23| 994.56
#2007-04-24| 993.88
#2007-04-25|1004.68
#2007-04-26|1001.31
#2007-04-27|1000.03
#2007-04-30|1000.82
#2007-05-01| 997.27
#2007-05-02|1004.67
#2007-05-03|1008.63
#2007-05-04|1013.27
#2007-05-07|1019.79
#2007-05-08|1011.52
#2007-05-09|1014.53
#2007-05-10|1008.95
#2007-05-11|1014.10
#2007-05-14|1011.53
#2007-05-15|1015.88
#2007-05-16|1016.20
#2007-05-17|1014.39
#2007-05-18|1017.32
#2007-05-21|1017.40
#2007-05-22|1018.04
#2007-05-23|1019.26
#2007-05-24|1006.75
#2007-05-25|1010.69
#2007-05-28| .
#2007-05-29|1013.38
#2007-05-30|1011.88
#2007-05-31|1017.39
#2007-06-01|1022.00
#2007-06-04|1026.52
#2007-06-05|1021.62
#2007-06-06|1012.37
#2007-06-07| 997.54
#2007-06-08| 995.59
#2007-06-11|1002.05
#2007-06-12| 995.01
#2007-06-13| 999.58
#2007-06-14|1006.62
#2007-06-15|1017.35
#2007-06-18|1017.11
#2007-06-19|1020.53
#2007-06-20|1018.85
#2007-06-21|1012.46
#2007-06-22|1007.39
#2007-06-25|1005.35
#2007-06-26| 999.75
#2007-06-27| 995.02
#2007-06-28| 999.75
#2007-06-29|1002.59
#2007-07-02|1006.93
#2007-07-03|1014.08
#2007-07-04| .
#2007-07-05|1008.72
#2007-07-06|1013.47
#2007-07-09|1015.00
#2007-07-10|1003.30
#2007-07-11|1000.96
#2007-07-12|1010.15
#2007-07-13|1016.26
#2007-07-16|1017.51
#2007-07-17|1012.50
#2007-07-18|1005.04
#2007-07-19|1008.71
#2007-07-20| 998.53
#2007-07-23|1001.16
#2007-07-24| 982.77
#2007-07-25| 978.30
#2007-07-26| 953.49
#2007-07-27| 938.49
#2007-07-30| 937.67
#2007-07-31| 944.67
#2007-08-01| 938.27
#2007-08-02| 943.50
#2007-08-03| 923.10
#2007-08-06| 938.77
#2007-08-07| 949.17
#2007-08-08| 968.79
#2007-08-09| 941.38
#2007-08-10| 933.00
#2007-08-13| 941.71
#2007-08-14| 921.59
#2007-08-15| 912.23
#2007-08-16| 908.23
#2007-08-17| 939.48
#2007-08-20| 941.66
#2007-08-21| 942.04
#2007-08-22| 955.58
#2007-08-23| 957.82
#2007-08-24| 963.13
#2007-08-27| 959.27
#2007-08-28| 939.14
#2007-08-29| 947.57
#2007-08-30| 946.20
#2007-08-31| 954.70
#2007-09-03| .
#2007-09-04| 964.11
#2007-09-05| 953.57
#2007-09-06| 953.08
#2007-09-07| 940.61
#2007-09-10| 935.73
#2007-09-11| 947.20
#2007-09-12| 947.07
#2007-09-13| 954.74
#2007-09-14| 952.46
#2007-09-17| 942.69
#2007-09-18| 962.37
#2007-09-19| 982.25
#2007-09-20| 978.82
#2007-09-21| 982.66
#2007-09-24| 979.08
#2007-09-25| 980.63
#2007-09-26| 988.43
#2007-09-27| 999.50
#2007-09-28|1005.57
#2007-10-01|1016.70
#2007-10-02|1017.40
#2007-10-03|1017.97
#2007-10-04|1022.13
#2007-10-05|1031.49
#2007-10-08|1028.04
#2007-10-09|1034.35
#2007-10-10|1033.84
#2007-10-11|1033.86
#2007-10-12|1035.60
#2007-10-15|1022.59
#2007-10-16|1011.53
#2007-10-17|1014.81
#2007-10-18|1007.50
#2007-10-19| 992.17
#2007-10-22| 989.12
#2007-10-23| 996.84
#2007-10-24| 990.53
#2007-10-25| 993.97
#2007-10-26|1005.49
#2007-10-29|1009.75
#2007-10-30|1010.89
#2007-10-31|1023.59
#2007-11-01|1002.87
#2007-11-02| 998.06
#2007-11-05| 990.45
#2007-11-06| 999.46
#2007-11-07| 980.08
#2007-11-08| 973.58
#2007-11-09| 961.62
#2007-11-12| 959.41
#2007-11-13| 975.33
#2007-11-14| 981.54
#2007-11-15| 961.83
#2007-11-16| 955.34
#2007-11-19| 935.48
#2007-11-20| 938.65
#2007-11-21| 914.42
#2007-11-22| .
#2007-11-23| 933.87
#2007-11-26| 923.25
#2007-11-27| 936.59
#2007-11-28| 960.00
#2007-11-29| 960.62
#2007-11-30| 969.74
#2007-12-03| 963.92
#2007-12-04| 956.65
#2007-12-05| 969.87
#2007-12-06| 982.68
#2007-12-07| 989.70
#2007-12-10|1000.60
#2007-12-11| 982.24
#2007-12-12| 978.32
#2007-12-13| 963.40
#2007-12-14| 951.41
#2007-12-17| 934.68
#2007-12-18| 937.89
#2007-12-19| 934.38
#2007-12-20| 932.07
#2007-12-21| 947.59
#2007-12-24| 959.83
#2007-12-25| .
#2007-12-26| 960.92
#2007-12-27| 956.91
#2007-12-28| 963.34
#2007-12-31| 963.61
#2008-01-01| .
#2008-01-02| 949.46
#2008-01-03| 948.12
#2008-01-04| 932.47
#2008-01-07| 930.29
#2008-01-08| 920.13
#2008-01-09| 920.33
#2008-01-10| 929.89
#2008-01-11| 928.61
#2008-01-14| 938.60
#2008-01-15| 919.94
#2008-01-16| 912.44
#2008-01-17| 895.04
#2008-01-18| 865.81
#2008-01-21| .
#2008-01-22| 849.71
#2008-01-23| 854.75
#2008-01-24| 887.55
#2008-01-25| 871.21
#2008-01-28| 884.44
#2008-01-29| 896.17
#2008-01-30| 885.25
#2008-01-31| 885.87
#2008-02-01| 901.88
#2008-02-04| 897.61
#2008-02-05| 865.31
#2008-02-06| 862.42
#2008-02-07| 851.14
#2008-02-08| 847.38
#2008-02-11| 822.85
#2008-02-12| 843.01
#2008-02-13| 845.78
#2008-02-14| 844.34
#2008-02-15| 843.87
#2008-02-18| .
#2008-02-19| 856.48
#2008-02-20| 855.45
#2008-02-21| 862.87
#2008-02-22| 863.10
#2008-02-25| 879.71
#2008-02-26| 895.22
#2008-02-27| 903.13
#2008-02-28| 889.35
#2008-02-29| 868.66
#2008-03-03| 852.09
#2008-03-04| 845.80
#2008-03-05| 854.51
#2008-03-06| 837.39
#2008-03-07| 832.51
#2008-03-10| 819.93
#2008-03-11| 840.07
#2008-03-12| 847.75
#2008-03-13| 840.21
#2008-03-14| 826.12
#2008-03-17| 805.86
#2008-03-18| 840.86
#2008-03-19| 832.88
#2008-03-20| 846.45
#2008-03-21| .
#2008-03-24| 850.59
#2008-03-25| 873.62
#2008-03-26| 866.94
#2008-03-27| 874.16
#2008-03-28| 873.01
#2008-03-31| 879.08
#2008-04-01| 908.06
#2008-04-02| 917.10
#2008-04-03| 910.28
#2008-04-04| 917.07
#2008-04-07| 921.03
#2008-04-08| 912.26
#2008-04-09| 901.01
#2008-04-10| 901.36
#2008-04-11| 890.36
#2008-04-14| 881.15
#2008-04-15| 884.14
#2008-04-16| 903.09
#2008-04-17| 903.13
#2008-04-18| 918.18
#2008-04-21| 911.26
#2008-04-22| 902.72
#2008-04-23| 894.41
#2008-04-24| 902.02
#2008-04-25| 908.17
#2008-04-28| 914.62
#2008-04-29| 910.02
#2008-04-30| 915.35
#2008-05-01| 922.33
#2008-05-02| 934.71
#2008-05-05| 926.54
#2008-05-06| 924.47
#2008-05-07| 909.34
#2008-05-08| 901.85
#2008-05-09| 890.63
#2008-05-12| 894.82
#2008-05-13| 894.63
#2008-05-14| 899.32
#2008-05-15| 903.92
#2008-05-16| 903.84
#2008-05-19| 906.09
#2008-05-20| 897.73
#2008-05-21| 884.85
#2008-05-22| 887.80
#2008-05-23| 881.67
#2008-05-26| .
#2008-05-27| 880.79
#2008-05-28| 882.82
#2008-05-29| 891.26
#2008-05-30| 894.87
#2008-06-02| 886.11
#2008-06-03| 885.95
#2008-06-04| 882.41
#2008-06-05| 888.19
#2008-06-06| 867.96
#2008-06-09| 862.02
#2008-06-10| 856.72
#2008-06-11| 843.89
#2008-06-12| 849.30
#2008-06-13| 856.58
#2008-06-16| 858.35
#2008-06-17| 853.43
#2008-06-18| 842.72
#2008-06-19| 840.55
#2008-06-20| 828.48
#2008-06-23| 810.88
#2008-06-24| 812.90
#2008-06-25| 819.35
#2008-06-26| 800.59
#2008-06-27| 793.14
#2008-06-30| 784.91
#2008-07-01| 777.23
#2008-07-02| 777.36
#2008-07-03| 779.61
#2008-07-04| .
#2008-07-07| 770.72
#2008-07-08| 779.30
#2008-07-09| 780.56
#2008-07-10| 771.43
#2008-07-11| 755.03
#2008-07-14| 750.48
#2008-07-15| 731.08
#2008-07-16| 745.03
#2008-07-17| 766.06
#2008-07-18| 780.02
#2008-07-21| 782.46
#2008-07-22| 794.00
#2008-07-23| 813.86
#2008-07-24| 790.93
#2008-07-25| 772.20
#2008-07-28| 754.85
#2008-07-29| 764.28
#2008-07-30| 778.61
#2008-07-31| 779.04
#2008-08-01| 776.74
#2008-08-04| 773.95
#2008-08-05| 800.15
#2008-08-06| 799.15
#2008-08-07| 780.44
#2008-08-08| 785.84
#2008-08-11| 793.01
#2008-08-12| 782.78
#2008-08-13| 763.32
#2008-08-14| 772.93
#2008-08-15| 776.20
#2008-08-18| 765.75
#2008-08-19| 743.31
#2008-08-20| 748.49
#2008-08-21| 743.59
#2008-08-22| 758.85
#2008-08-25| 749.92
#2008-08-26| 748.20
#2008-08-27| 753.91
#2008-08-28| 774.84
#2008-08-29| 774.17
#2008-09-01| .
#2008-09-02| 782.11
#2008-09-03| 782.10
#2008-09-04| 759.94
#2008-09-05| 753.69
#2008-09-08| 783.79
#2008-09-09| 763.63
#2008-09-10| 759.76
#2008-09-11| 753.01
#2008-09-12| 752.39
#2008-09-15| 711.82
#2008-09-16| 707.79
#2008-09-17| 683.72
#2008-09-18| 712.41
#2008-09-19| 782.98
#2008-09-22| 753.69
#2008-09-23| 745.04
#2008-09-24| 740.62
#2008-09-25| 762.30
#2008-09-26| 750.95
#2008-09-29| 692.03
#2008-09-30| 710.86
#2008-10-01| 711.76
#2008-10-02| 682.51
#2008-10-03| 688.36
#2008-10-06| 639.38
#2008-10-07| 612.47
#2008-10-08| 576.23
#2008-10-09| 541.80
#2008-10-10| 512.72
#2008-10-13| 569.94
#2008-10-14| 600.01
#2008-10-15| 555.28
#2008-10-16| 527.33
#2008-10-17| 529.70
#2008-10-20| 549.93
#2008-10-21| 542.52
#2008-10-22| 506.08
#2008-10-23| 501.49
#2008-10-24| 484.57
#2008-10-27| 444.20
#2008-10-28| 456.83
#2008-10-29| 492.44
#2008-10-30| 499.36
#2008-10-31| 509.71
#2008-11-03| 522.39
#2008-11-04| 556.19
#2008-11-05| 544.90
#2008-11-06| 509.76
#2008-11-07| 522.29
#2008-11-10| 519.25
#2008-11-11| 495.73
#2008-11-12| 473.48
#2008-11-13| 483.22
#2008-11-14| 481.04
#2008-11-17| 458.47
#2008-11-18| 458.12
#2008-11-19| 421.09
#2008-11-20| 385.69
#2008-11-21| 404.14
#2008-11-24| 438.42
#2008-11-25| 452.58
#2008-11-26| 463.91
#2008-11-27| .
#2008-11-28| 489.19
#2008-12-01| 447.27
#2008-12-02| 460.34
#2008-12-03| 465.66
#2008-12-04| 462.50
#2008-12-05| 476.84
#2008-12-08| 505.19
#2008-12-09| 503.71
#2008-12-10| 502.42
#2008-12-11| 494.90
#2008-12-12| 492.95
#2008-12-15| 491.03
#2008-12-16| 516.52
#2008-12-17| 520.34
#2008-12-18| 520.92
#2008-12-19| 512.70
#2008-12-22| 501.19
#2008-12-23| 501.11
#2008-12-24| 499.46
#2008-12-25| .
#2008-12-26| 503.37
#2008-12-29| 508.17
#2008-12-30| 519.79
#2008-12-31| 523.03
#2009-01-01| .
#2009-01-02| 533.09
#2009-01-05| 532.76
#2009-01-06| 536.38
#2009-01-07| 524.73
#2009-01-08| 525.49
#2009-01-09| 517.28
#2009-01-12| 506.28
#2009-01-13| 497.22
#2009-01-14| 475.45
#2009-01-15| 468.35
#2009-01-16| 476.89
#2009-01-19| .
#2009-01-20| 433.11
#2009-01-21| 444.02
#2009-01-22| 430.01
#2009-01-23| 420.44
#2009-01-26| 434.29
#2009-01-27| 442.07
#2009-01-28| 473.11
#2009-01-29| 449.96
#2009-01-30| 438.01
#2009-02-02| 431.96
#2009-02-03| 439.63
#2009-02-04| 442.08
#2009-02-05| 439.90
#2009-02-06| 446.92
#2009-02-09| 457.77
#2009-02-10| 435.21
#2009-02-11| 435.40
#2009-02-12| 429.16
#2009-02-13| 423.29
#2009-02-16| .
#2009-02-17| 391.14
#2009-02-18| 384.61
#2009-02-19| 374.59
#2009-02-20| 359.45
#2009-02-23| 350.69
#2009-02-24| 360.32
#2009-02-25| 354.38
#2009-02-26| 368.10
#2009-02-27| 352.68
#2009-03-02| 334.42
#2009-03-03| 323.05
#2009-03-04| 333.42
#2009-03-05| 306.33
#2009-03-06| 303.39
#2009-03-09| 295.87
#2009-03-10| 328.21
#2009-03-11| 330.88
#2009-03-12| 342.58
#2009-03-13| 348.97
#2009-03-16| 353.32
#2009-03-17| 363.86
#2009-03-18| 380.49
#2009-03-19| 392.18
#2009-03-20| 386.75
#2009-03-23| 415.54
#2009-03-24| 406.59
#2009-03-25| 407.44
#2009-03-26| 415.18
#2009-03-27| 406.38
#2009-03-30| 379.40
#2009-03-31| 392.34
#2009-04-01| 400.25
#2009-04-02| 422.87
#2009-04-03| 428.38
#2009-04-06| 422.07
#2009-04-07| 411.66
#2009-04-08| 416.39
#2009-04-09| 439.05
#2009-04-10| .
#2009-04-13| 447.89
#2009-04-14| 442.95
#2009-04-15| 448.46
#2009-04-16| 455.03
#2009-04-17| 457.23
#2009-04-20| 431.30
#2009-04-21| 440.66
#2009-04-22| 434.84
#2009-04-23| 436.38
#2009-04-24| 447.07
#2009-04-27| 443.46
#2009-04-28| 437.80
#2009-04-29| 458.51
#2009-04-30| 467.90
#2009-05-01| 462.81
#2009-05-04| 477.92
#2009-05-05| 477.78
#2009-05-06| 490.57
#2009-05-07| 489.93
#2009-05-08| 512.49
#2009-05-11| 497.00
#2009-05-12| 492.65
#2009-05-13| 470.32
#2009-05-14| 479.25
#2009-05-15| 476.57
#2009-05-18| 490.27
#2009-05-19| 497.72
#2009-05-20| 495.52
#2009-05-21| 487.05
#2009-05-22| 491.20
#2009-05-25| .
#2009-05-26| 501.15
#2009-05-27| 493.95
#2009-05-28| 493.60
#2009-05-29| 500.78
#2009-06-01| 512.61
#2009-06-02| 517.81
#2009-06-03| 505.03
#2009-06-04| 510.37
#2009-06-05| 510.15
#2009-06-08| 505.64
#2009-06-09| 508.60
#2009-06-10| 509.16
#2009-06-11| 515.16
#2009-06-12| 507.06
#2009-06-15| 491.53
#2009-06-16| 485.87
#2009-06-17| 476.29
#2009-06-18| 484.27
#2009-06-19| 488.57
#2009-06-22| 471.54
#2009-06-23| 470.12
#2009-06-24| 480.76
#2009-06-25| 479.66
#2009-06-26| 481.44
#2009-06-29| 489.68
#2009-06-30| 486.45
#2009-07-01| 493.05
#2009-07-02| 475.73
#2009-07-03| .
#2009-07-06| 472.30
#2009-07-07| 464.62
#2009-07-08| 455.82
#2009-07-09| 458.27
#2009-07-10| 452.57
#2009-07-13| 469.69
#2009-07-14| 474.81
#2009-07-15| 491.98
#2009-07-16| 494.67
#2009-07-17| 493.80
#2009-07-20| 503.45
#2009-07-21| 508.69
#2009-07-22| 508.91
#2009-07-23| 524.16
#2009-07-24| 528.83
#2009-07-27| 536.05
#2009-07-28| 530.17
#2009-07-29| 529.05
#2009-07-30| 539.21
#2009-07-31| 543.56
#2009-08-03| 559.83
#2009-08-04| 563.71
#2009-08-05| 570.69
#2009-08-06| 565.60
#2009-08-07| 570.53
#2009-08-10| 567.11
#2009-08-11| 553.68
#2009-08-12| 564.45
#2009-08-13| 573.68
#2009-08-14| 566.67
#2009-08-17| 548.92
#2009-08-18| 556.23
#2009-08-19| 558.12
#2009-08-20| 564.39
#2009-08-21| 579.35
#2009-08-24| 584.88
#2009-08-25| 590.40
#2009-08-26| 587.05
#2009-08-27| 585.53
#2009-08-28| 593.88
#2009-08-31| 591.06
#2009-09-01| 573.62
#2009-09-02| 565.59
#2009-09-03| 569.83
#2009-09-04| 574.76
#2009-09-07| .
#2009-09-08| 585.21
#2009-09-09| 589.59
#2009-09-10| 594.98
#2009-09-11| 598.05
#2009-09-14| 599.06
#2009-09-15| 597.24
#2009-09-16| 613.31
#2009-09-17| 613.76
#2009-09-18| 610.39
#2009-09-21| 605.71
#2009-09-22| 614.44
#2009-09-23| 612.67
#2009-09-24| 601.88
#2009-09-25| 598.46
#2009-09-28| 612.87
#2009-09-29| 615.29
#2009-09-30| 619.30
#2009-10-01| 606.16
#2009-10-02| 599.01
#2009-10-05| 606.24
#2009-10-06| 620.94
#2009-10-07| 622.35
#2009-10-08| 630.06
#2009-10-09| 631.25
#2009-10-12| 635.47
#2009-10-13| 627.76
#2009-10-14| 640.67
#2009-10-15| 642.04
#2009-10-16| 629.71
#2009-10-19| 636.90
#2009-10-20| 630.29
#2009-10-21| 626.31
#2009-10-22| 629.62
#2009-10-23| 623.14
#2009-10-26| 603.23
#2009-10-27| 594.91
#2009-10-28| 578.86
#2009-10-29| 597.26
#2009-10-30| 579.69
#2009-11-02| 579.95
#2009-11-03| 577.39
#2009-11-04| 586.26
#2009-11-05| 587.91
#2009-11-06| 589.53
#2009-11-09| 607.44
#2009-11-10| 603.20
#2009-11-11| 610.29
#2009-11-12| 602.21
#2009-11-13| 603.68
#2009-11-16| 611.39
#2009-11-17| 607.43
#2009-11-18| 609.30
#2009-11-19| 597.47
#2009-11-20| 593.95
#2009-11-23| 605.33
#2009-11-24| 601.73
#2009-11-25| 605.60
#2009-11-26| .
#2009-11-27| 587.00
#2009-11-30| 586.51
#2009-12-01| 596.85
#2009-12-02| 596.01
#2009-12-03| 590.95
#2009-12-04| 591.30
#2009-12-07| 587.77
#2009-12-08| 579.77
#2009-12-09| 573.20
#2009-12-10| 578.86
#2009-12-11| 579.31
#2009-12-14| 585.84
#2009-12-15| 583.04
#2009-12-16| 591.25
#2009-12-17| 580.58
#2009-12-18| 578.34
#2009-12-21| 584.15
#2009-12-22| 587.20
#2009-12-23| 591.19
#2009-12-24| 593.21
#2009-12-25| .
#2009-12-28| 595.84
#2009-12-29| 597.84
#2009-12-30| 593.01
#2009-12-31| 593.88
#2010-01-01| .
#2010-01-04| 603.55
#2010-01-05| 608.38
#2010-01-06| 609.80
#2010-01-07| 609.51
#2010-01-08| 611.14
#2010-01-11| 613.77
#2010-01-12| 611.03
#2010-01-13| 612.34
#2010-01-14| 614.88
#2010-01-15| 605.23
#2010-01-18| .
#2010-01-19| 609.90
#2010-01-20| 602.20
#2010-01-21| 597.02
#2010-01-22| 587.19
#2010-01-25| 587.17
#2010-01-26| 584.27
#2010-01-27| 588.31
#2010-01-28| 584.59
#2010-01-29| 585.38
#2010-02-01| 588.95
#2010-02-02| 596.81
#2010-02-03| 592.06
#2010-02-04| 574.80
#2010-02-05| 566.62
#2010-02-08| 562.84
#2010-02-09| 566.83
#2010-02-10| 572.68
#2010-02-11| 573.97
#2010-02-12| 573.65
#2010-02-15| .
#2010-02-16| 584.97
#2010-02-17| 591.72
#2010-02-18| 594.91
#2010-02-19| 594.88
#2010-02-22| 600.15
#2010-02-23| 592.26
#2010-02-24| 597.57
#2010-02-25| 590.95
#2010-02-26| 597.49
#2010-03-01| 599.74
#2010-03-02| 601.51
#2010-03-03| 608.98
#2010-03-04| 609.79
#2010-03-05| 617.71
#2010-03-08| 619.67
#2010-03-09| 618.38
#2010-03-10| 623.98
#2010-03-11| 625.06
#2010-03-12| 627.46
#2010-03-15| 623.11
#2010-03-16| 630.24
#2010-03-17| 635.83
#2010-03-18| 631.48
#2010-03-19| 626.82
#2010-03-22| 625.50
#2010-03-23| 629.73
#2010-03-24| 625.70
#2010-03-25| 629.40
#2010-03-26| 632.02
#2010-03-29| 637.34
#2010-03-30| 635.07
#2010-03-31| 638.41
#2010-04-01| 645.83
#2010-04-02| .
#2010-04-05| 647.33
#2010-04-06| 647.78
#2010-04-07| 644.87
#2010-04-08| 641.58
#2010-04-09| 646.78
#2010-04-12| 651.08
#2010-04-13| 649.64
#2010-04-14| 658.32
#2010-04-15| 655.92
#2010-04-16| 643.82
#2010-04-19| 642.29
#2010-04-20| 649.78
#2010-04-21| 643.25
#2010-04-22| 637.84
#2010-04-23| 640.90
#2010-04-26| 640.92
#2010-04-27| 618.94
#2010-04-28| 612.26
#2010-04-29| 622.86
#2010-04-30| 616.68
#2010-05-03| 618.96
#2010-05-04| 599.49
#2010-05-05| 592.46
#2010-05-06| 576.78
#2010-05-07| 561.74
#2010-05-10| 603.07
#2010-05-11| 597.11
#2010-05-12| 606.83
#2010-05-13| 601.82
#2010-05-14| 582.98
#2010-05-17| 579.82
#2010-05-18| 578.06
#2010-05-19| 568.79
#2010-05-20| 550.21
#2010-05-21| 557.14
#2010-05-24| 548.21
#2010-05-25| 539.31
#2010-05-26| 541.64
#2010-05-27| 566.87
#2010-05-28| 561.68
#2010-05-31| .
#2010-06-01| 558.38
#2010-06-02| 563.41
#2010-06-03| 566.54
#2010-06-04| 545.52
#2010-06-07| 537.10
#2010-06-08| 542.02
#2010-06-09| 544.12
#2010-06-10| 559.30
#2010-06-11| 561.38
#2010-06-14| 569.70
#2010-06-15| 580.50
#2010-06-16| 582.88
#2010-06-17| 585.64
#2010-06-18| 587.75
#2010-06-21| 589.77
#2010-06-22| 584.00
#2010-06-23| 576.15
#2010-06-24| 570.48
#2010-06-25| 575.30
#2010-06-28| 577.64
#2010-06-29| 558.24
#2010-06-30| 555.67
#2010-07-01| 551.70
#2010-07-02| 552.24
#2010-07-05| .
#2010-07-06| 559.47
#2010-07-07| 571.46
#2010-07-08| 578.63
#2010-07-09| 583.95
#2010-07-12| 580.48
#2010-07-13| 590.34
#2010-07-14| 589.60
#2010-07-15| 587.56
#2010-07-16| 572.62
#2010-07-19| 570.57
#2010-07-20| 572.76
#2010-07-21| 568.64
#2010-07-22| 583.92
#2010-07-23| 585.76
#2010-07-26| 591.77
#2010-07-27| 597.90
#2010-07-28| 595.43
#2010-07-29| 599.95
#2010-07-30| 597.78
#2010-08-02| 613.19
#2010-08-03| 610.78
#2010-08-04| 611.10
#2010-08-05| 609.58
#2010-08-06| 607.16
#2010-08-09| 612.99
#2010-08-10| 603.34
#2010-08-11| 583.68
#2010-08-12| 577.03
#2010-08-13| 576.47
#2010-08-16| 575.88
#2010-08-17| 584.03
#2010-08-18| 585.08
#2010-08-19| 575.60
#2010-08-20| 568.24
#2010-08-23| 568.18
#2010-08-24| 560.25
#2010-08-25| 558.01
#2010-08-26| 559.78
#2010-08-27| 570.74
#2010-08-30| 565.52
#2010-08-31| 567.11
#2010-09-01| 586.62
#2010-09-02| 589.38
#2010-09-03| 598.60
#2010-09-06| .
#2010-09-07| 589.47
#2010-09-08| 593.58
#2010-09-09| 598.99
#2010-09-10| 600.48
#2010-09-13| 611.30
#2010-09-14| 612.98
#2010-09-15| 614.86
#2010-09-16| 612.43
#2010-09-17| 608.14
#2010-09-20| 617.64
#2010-09-21| 616.02
#2010-09-22| 611.83
#2010-09-23| 603.80
#2010-09-24| 617.98
#2010-09-27| 615.21
#2010-09-28| 618.73
#2010-09-29| 617.42
#2010-09-30| 615.86
#2010-10-01| 616.40
#2010-10-04| 611.07
#2010-10-05| 624.40
#2010-10-06| 628.29
#2010-10-07| 629.37
#2010-10-08| 629.60
#2010-10-11| 629.11
#2010-10-12| 628.29
#2010-10-13| 637.29
#2010-10-14| 641.53
#2010-10-15| 637.27
#2010-10-18| 641.99
#2010-10-19| 631.81
#2010-10-20| 639.12
#2010-10-21| 641.39
#2010-10-22| 638.51
#2010-10-25| 640.71
#2010-10-26| 637.55
#2010-10-27| 630.80
#2010-10-28| 633.57
#2010-10-29| 631.82
#2010-11-01| 632.59
#2010-11-02| 637.72
#2010-11-03| 638.31
#2010-11-04| 658.48
#2010-11-05| 659.57
#2010-11-08| 653.66
#2010-11-09| 649.46
#2010-11-10| 646.28
#2010-11-11| 640.30
#2010-11-12| 636.06
#2010-11-15| 636.89
#2010-11-16| 625.23
#2010-11-17| 626.69
#2010-11-18| 636.55
#2010-11-19| 635.40
#2010-11-22| 628.13
#2010-11-23| 614.51
#2010-11-24| 618.96
#2010-11-25| .
#2010-11-26| 609.03
#2010-11-29| 603.65
#2010-11-30| 597.66
#2010-12-01| 610.89
#2010-12-02| 624.24
#2010-12-03| 626.54
#2010-12-06| 623.79
#2010-12-07| 626.25
#2010-12-08| 632.67
#2010-12-09| 641.10
#2010-12-10| 644.98
#2010-12-13| 649.18
#2010-12-14| 649.43
#2010-12-15| 644.08
#2010-12-16| 643.80
#2010-12-17| 641.64
#2010-12-20| 643.01
#2010-12-21| 650.00
#2010-12-22| 651.55
#2010-12-23| 649.28
#2010-12-24| .
#2010-12-27| 649.91
#2010-12-28| 650.93
#2010-12-29| 650.87
#2010-12-30| 648.67
#2010-12-31| 652.38
#2011-01-03| 658.00
#2011-01-04| 657.68
#2011-01-05| 658.08
#2011-01-06| 658.49
#2011-01-07| 655.36
#2011-01-10| 647.35
#2011-01-11| 650.27
#2011-01-12| 661.89
#2011-01-13| 668.03
#2011-01-14| 670.40
#2011-01-17| .
#2011-01-18| 673.41
#2011-01-19| 666.57
#2011-01-20| 665.37
#2011-01-21| 670.63
#2011-01-24| 678.20
#2011-01-25| 678.79
#2011-01-26| 680.97
#2011-01-27| 689.42
#2011-01-28| 677.63
#2011-01-31| 679.10
#2011-02-01| 695.02
#2011-02-02| 693.16
#2011-02-03| 691.43
#2011-02-04| 697.31
#2011-02-07| 705.41
#2011-02-08| 711.80
#2011-02-09| 708.39
#2011-02-10| 704.18
#2011-02-11| 706.49
#2011-02-14| 704.31
#2011-02-15| 707.39
#2011-02-16| 715.25
#2011-02-17| 721.61
#2011-02-18| 724.78
#2011-02-21| .
#2011-02-22| 707.89
#2011-02-23| 702.87
#2011-02-24| 699.67
#2011-02-25| 708.02
#2011-02-28| 717.04
#2011-03-01| 708.87
#2011-03-02| 701.04
#2011-03-03| 710.61
#2011-03-04| 711.53
#2011-03-07| 706.34
#2011-03-08| 710.02
#2011-03-09| 711.84
#2011-03-10| 696.36
#2011-03-11| 692.71
#2011-03-14| 680.35
#2011-03-15| 665.45
#2011-03-16| 656.83
#2011-03-17| 669.87
#2011-03-18| 674.31
#2011-03-21| 689.60
#2011-03-22| 691.36
#2011-03-23| 689.85
#2011-03-24| 694.64
#2011-03-25| 693.51
#2011-03-28| 691.78
#2011-03-29| 690.69
#2011-03-30| 696.78
#2011-03-31| 694.73
#2011-04-01| 702.15
#2011-04-04| 704.14
#2011-04-05| 701.36
#2011-04-06| 710.25
#2011-04-07| 708.35
#2011-04-08| 712.32
#2011-04-11| 713.58
#2011-04-12| 706.71
#2011-04-13| 706.62
#2011-04-14| 702.22
#2011-04-15| 701.61
#2011-04-18| 684.54
#2011-04-19| 688.24
#2011-04-20| 701.88
#2011-04-21| 710.53
#2011-04-22| .
#2011-04-25| 709.46
#2011-04-26| 714.41
#2011-04-27| 718.08
#2011-04-28| 730.77
#2011-04-29| 732.13
#2011-05-02| 732.34
#2011-05-03| 729.49
#2011-05-04| 723.25
#2011-05-05| 713.55
#2011-05-06| 716.96
#2011-05-09| 709.43
#2011-05-10| 718.18
#2011-05-11| 714.90
#2011-05-12| 709.57
#2011-05-13| 701.41
#2011-05-16| 699.21
#2011-05-17| 694.08
#2011-05-18| 699.25
#2011-05-19| 702.89
#2011-05-20| 696.82
#2011-05-23| 682.87
#2011-05-24| 680.62
#2011-05-25| 684.17
#2011-05-26| 687.02
#2011-05-27| 693.67
#2011-05-30| .
#2011-05-31| 701.92
#2011-06-01| 691.28
#2011-06-02| 687.74
#2011-06-03| 686.92
#2011-06-06| 680.39
#2011-06-07| 682.86
#2011-06-08| 675.88
#2011-06-09| 679.94
#2011-06-10| 669.78
#2011-06-13| 671.56
#2011-06-14| 681.55
#2011-06-15| 666.18
#2011-06-16| 660.86
#2011-06-17| 667.58
#2011-06-20| 667.36
#2011-06-21| 678.03
#2011-06-22| 675.91
#2011-06-23| 663.94
#2011-06-24| 658.88
#2011-06-27| 661.60
#2011-06-28| 669.10
#2011-06-29| 681.27
#2011-06-30| 690.69
#2011-07-01| 697.73
#2011-07-04| .
#2011-07-05| 695.83
#2011-07-06| 689.70
#2011-07-07| 696.04
#2011-07-08| 688.81
#2011-07-11| 665.17
#2011-07-12| 660.57
#2011-07-13| 668.71
#2011-07-14| 662.63
#2011-07-15| 656.94
#2011-07-18| 641.67
#2011-07-19| 652.19
#2011-07-20| 660.37
#2011-07-21| 676.25
#2011-07-22| 676.75
#2011-07-25| 668.09
#2011-07-26| 670.69
#2011-07-27| 656.85
#2011-07-28| 657.35
#2011-07-29| 655.04
#2011-08-01| 650.16
#2011-08-02| 635.46
#2011-08-03| 631.18
#2011-08-04| 607.35
#2011-08-05| 596.78
#2011-08-08| 563.51
#2011-08-09| 586.03
#2011-08-10| 555.91
#2011-08-11| 578.48
#2011-08-12| 586.82
#2011-08-15| 600.52
#2011-08-16| 595.85
#2011-08-17| 599.78
#2011-08-18| 570.73
#2011-08-19| 561.35
#2011-08-22| 560.01
#2011-08-23| 568.04
#2011-08-24| 577.98
#2011-08-25| 567.53
#2011-08-26| 564.71
#2011-08-29| 585.26
#2011-08-30| 586.73
#2011-08-31| 597.39
#2011-09-01| 590.42
#2011-09-02| 570.60
#2011-09-05| .
#2011-09-06| 544.92
#2011-09-07| 564.84
#2011-09-08| 560.57
#2011-09-09| 538.89
#2011-09-12| 529.80
#2011-09-13| 535.26
#2011-09-14| 540.07
#2011-09-15| 558.39
#2011-09-16| 561.11
#2011-09-19| 543.71
#2011-09-20| 546.70
#2011-09-21| 529.95
#2011-09-22| 506.71
#2011-09-23| 508.96
#2011-09-26| 531.95
#2011-09-27| 550.16
#2011-09-28| 542.58
#2011-09-29| 557.23
#2011-09-30| 542.75
#2011-10-03| 524.94
#2011-10-04| 525.46
#2011-10-05| 541.49
#2011-10-06| 559.73
#2011-10-07| 555.00
#2011-10-10| 573.52
#2011-10-11| 572.23
#2011-10-12| 587.53
#2011-10-13| 578.10
#2011-10-14| 585.99
#2011-10-17| 573.45
#2011-10-18| 579.14
#2011-10-19| 584.66
#2011-10-20| 581.67
#2011-10-21| 599.97
#2011-10-24| 610.38
#2011-10-25| 599.66
#2011-10-26| 604.44
#2011-10-27| 641.56
#2011-10-28| 636.65
#2011-10-31| 614.76
#2011-11-01| 581.66
#2011-11-02| 594.40
#2011-11-03| 603.07
#2011-11-04| 597.53
#2011-11-07| 595.90
#2011-11-08| 603.68
#2011-11-09| 580.42
#2011-11-10| 580.36
#2011-11-11| 595.77
#2011-11-14| 587.48
#2011-11-15| 582.63
#2011-11-16| 576.06
#2011-11-17| 567.85
#2011-11-18| 566.95
#2011-11-21| 552.43
#2011-11-22| 549.17
#2011-11-23| 534.74
#2011-11-24| .
#2011-11-25| 535.43
#2011-11-28| 556.61
#2011-11-29| 559.60
#2011-11-30| 584.31
#2011-12-01| 581.96
#2011-12-02| 587.84
#2011-12-05| 597.04
#2011-12-06| 594.32
#2011-12-07| 595.84
#2011-12-08| 579.68
#2011-12-09| 587.06
#2011-12-12| 571.75
#2011-12-13| 564.35
#2011-12-14| 556.19
#2011-12-15| 559.06
#2011-12-16| 559.51
#2011-12-19| 552.31
#2011-12-20| 568.42
#2011-12-21| 569.36
#2011-12-22| 575.42
#2011-12-23| 579.73
#2011-12-26| .
#2011-12-27| 579.40
#2011-12-28| 570.11
#2011-12-29| 573.69
#2011-12-30| 576.78
#2012-01-02| .
#2012-01-03| 589.91
#2012-01-04| 584.45
#2012-01-05| 579.73
#2012-01-06| 575.11
#2012-01-09| 573.51
#2012-01-10| 586.71
#2012-01-11| 589.61
#2012-01-12| 594.23
#2012-01-13| 587.88
#2012-01-16| .
#2012-01-17| 594.61
#2012-01-18| 600.88
#2012-01-19| 614.03
#2012-01-20| 619.02
#2012-01-23| 624.78
#2012-01-24| 619.53
#2012-01-25| 620.77
#2012-01-26| 624.02
#2012-01-27| 621.06
#2012-01-30| 613.50
#2012-01-31| 615.87
#2012-02-01| 629.33
#2012-02-02| 632.09
#2012-02-03| 641.58
#2012-02-06| 638.60
#2012-02-07| 643.13
#2012-02-08| 644.55
#2012-02-09| 643.56
#2012-02-10| 633.08
#2012-02-13| 640.33
#2012-02-14| 634.52
#2012-02-15| 635.55
#2012-02-16| 637.93
#2012-02-17| 644.82
#2012-02-20| .
#2012-02-21| 647.97
#2012-02-22| 640.60
#2012-02-23| 645.08
#2012-02-24| 649.10
#2012-02-27| 648.72
#2012-02-28| 649.20
#2012-02-29| 647.51
#2012-03-01| 651.78
#2012-03-02| 648.33
#2012-03-05| 648.82
#2012-03-06| 630.21
#2012-03-07| 632.66
#2012-03-08| 641.51
#2012-03-09| 643.13
#2012-03-12| 642.15
#2012-03-13| 655.08
#2012-03-14| 660.40
#2012-03-15| 668.74
#2012-03-16| 672.73
#2012-03-19| 675.29
#2012-03-20| 670.82
#2012-03-21| 666.16
#2012-03-22| 660.37
#2012-03-23| 664.17
#2012-03-26| 672.57
#2012-03-27| 671.96
#2012-03-28| 668.44
#2012-03-29| 660.45
#2012-03-30| 662.96
#2012-04-02| 669.31
#2012-04-03| 663.62
#2012-04-04| 649.93
#2012-04-05| 648.38
#2012-04-06| .
#2012-04-09| 641.59
#2012-04-10| 629.14
#2012-04-11| 633.87
#2012-04-12| 643.37
#2012-04-13| 630.81
#2012-04-16| 629.95
#2012-04-17| 643.47
#2012-04-18| 638.21
#2012-04-19| 637.89
#2012-04-20| 640.02
#2012-04-23| 629.74
#2012-04-24| 636.94
#2012-04-25| 644.89
#2012-04-26| 647.54
#2012-04-27| 651.46
#2012-04-30| 647.82
#2012-05-01| 649.70
#2012-05-02| 646.81
#2012-05-03| 642.94
#2012-05-04| 634.62
#2012-05-07| 634.66
#2012-05-08| 627.57
#2012-05-09| 621.28
#2012-05-10| 628.85
#2012-05-11| 626.95
#2012-05-14| 615.38
#2012-05-15| 608.85
#2012-05-16| 603.55
#2012-05-17| 593.26
#2012-05-18| 586.92
#2012-05-21| 592.36
#2012-05-22| 599.62
#2012-05-23| 589.96
#2012-05-24| 592.75
#2012-05-25| 590.50
#2012-05-28| .
#2012-05-29| 594.65
#2012-05-30| 581.81
#2012-05-31| 581.17
#2012-06-01| 568.81
#2012-06-04| 568.42
#2012-06-05| 572.71
#2012-06-06| 590.09
#2012-06-07| 594.87
#2012-06-08| 592.18
#2012-06-11| 590.18
#2012-06-12| 591.70
#2012-06-13| 590.62
#2012-06-14| 595.88
#2012-06-15| 603.59
#2012-06-18| 601.81
#2012-06-19| 613.54
#2012-06-20| 616.94
#2012-06-21| 607.37
#2012-06-22| 605.62
#2012-06-25| 593.00
#2012-06-26| 595.69
#2012-06-27| 602.66
#2012-06-28| 605.02
#2012-06-29| 626.87
#2012-07-02| 629.28
#2012-07-03| 636.22
#2012-07-04| .
#2012-07-05| 626.10
#2012-07-06| 619.10
#2012-07-09| 616.66
#2012-07-10| 616.08
#2012-07-11| 618.62
#2012-07-12| 611.86
#2012-07-13| 621.07
#2012-07-16| 620.18
#2012-07-17| 623.03
#2012-07-18| 627.22
#2012-07-19| 630.02
#2012-07-20| 618.21
#2012-07-23| 603.13
#2012-07-24| 597.41
#2012-07-25| 598.18
#2012-07-26| 612.34
#2012-07-27| 623.95
#2012-07-30| 627.73
#2012-07-31| 625.83
#2012-08-01| 624.45
#2012-08-02| 616.43
#2012-08-03| 633.69
#2012-08-06| 638.32
#2012-08-07| 643.89
#2012-08-08| 643.93
#2012-08-09| 645.26
#2012-08-10| 646.79
#2012-08-13| 647.39
#2012-08-14| 649.52
#2012-08-15| 649.03
#2012-08-16| 654.99
#2012-08-17| 656.84
#2012-08-20| 656.64
#2012-08-21| 661.11
#2012-08-22| 658.31
#2012-08-23| 656.60
#2012-08-24| 656.09
#2012-08-27| 656.51
#2012-08-28| 654.68
#2012-08-29| 654.02
#2012-08-30| 649.92
#2012-08-31| 655.42
#2012-09-03| .
#2012-09-04| 655.00
#2012-09-05| 657.69
#2012-09-06| 670.84
#2012-09-07| 680.76
#2012-09-10| 679.08
#2012-09-11| 683.49
#2012-09-12| 688.34
#2012-09-13| 695.44
#2012-09-14| 710.51
#2012-09-17| 706.05
#2012-09-18| 698.91
#2012-09-19| 698.64
#2012-09-20| 693.75
#2012-09-21| 696.45
#2012-09-24| 692.93
#2012-09-25| 691.31
#2012-09-26| 680.40
#2012-09-27| 684.49
#2012-09-28| 680.84
#2012-10-01| 688.31
#2012-10-02| 689.40
#2012-10-03| 690.13
#2012-10-04| 698.44
#2012-10-05| 704.61
#2012-10-08| 700.05
#2012-10-09| 693.64
#2012-10-10| 690.42
#2012-10-11| 695.56
#2012-10-12| 693.93
#2012-10-15| 699.07
#2012-10-16| 711.81
#2012-10-17| 720.11
#2012-10-18| 724.24
#2012-10-19| 713.75
#2012-10-22| 713.83
#2012-10-23| 700.72
#2012-10-24| 700.91
#2012-10-25| 704.34
#2012-10-26| 699.24
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 700.65
#2012-11-01| 705.72
#2012-11-02| 699.52
#2012-11-05| 696.39
#2012-11-06| 702.75
#2012-11-07| 690.04
#2012-11-08| 685.89
#2012-11-09| 684.83
#2012-11-12| 683.84
#2012-11-13| 683.53
#2012-11-14| 679.24
#2012-11-15| 679.26
#2012-11-16| 677.44
#2012-11-19| 690.63
#2012-11-20| 693.03
#2012-11-21| 697.16
#2012-11-22| .
#2012-11-23| 707.65
#2012-11-26| 705.04
#2012-11-27| 703.60
#2012-11-28| 704.84
#2012-11-29| 711.19
#2012-11-30| 711.15
#2012-12-03| 711.62
#2012-12-04| 712.70
#2012-12-05| 716.58
#2012-12-06| 717.31
#2012-12-07| 718.00
#2012-12-10| 716.35
#2012-12-11| 720.71
#2012-12-12| 725.97
#2012-12-13| 724.68
#2012-12-14| 722.32
#2012-12-17| 728.06
#2012-12-18| 733.25
#2012-12-19| 737.79
#2012-12-20| 741.14
#2012-12-21| 733.45
#2012-12-24| 733.52
#2012-12-25| 733.85
#2012-12-26| 733.05
#2012-12-27| 732.79
#2012-12-28| 727.49
#2012-12-31| 732.02
#2013-01-01| 732.02
#2013-01-02| 752.40
#2013-01-03| 753.06
#2013-01-04| 756.72
#2013-01-07| 755.49
#2013-01-08| 752.48
#2013-01-09| 753.71
#2013-01-10| 762.49
#2013-01-11| 765.49
#2013-01-14| 766.14
#2013-01-15| 764.68
#2013-01-16| 759.51
#2013-01-17| 763.53
#2013-01-18| 762.89
#2013-01-21| 764.18
#2013-01-22| 769.57
#2013-01-23| 767.45
#2013-01-24| 772.53
#2013-01-25| 776.72
#2013-01-28| 776.15
#2013-01-29| 778.90
#2013-01-30| 779.97
#2013-01-31| 779.86
#2013-02-01| 786.09
#2013-02-04| 772.94
#2013-02-05| 777.44
#2013-02-06| 777.08
#2013-02-07| 771.29
#2013-02-08| 776.10
#2013-02-11| 776.40
#2013-02-12| 781.96
#2013-02-13| 783.66
#2013-02-14| 782.43
#2013-02-15| 781.05
#2013-02-18| 783.22
#2013-02-19| 791.72
#2013-02-20| 784.82
#2013-02-21| 775.35
#2013-02-22| 782.16
#2013-02-25| 773.73
#2013-02-26| 764.86
#2013-02-27| 775.76
#2013-02-28| 781.43
#2013-03-01| 778.17
#2013-03-04| 779.69
#2013-03-05| 790.29
#2013-03-06| 793.43
#2013-03-07| 796.16
#2013-03-08| 801.09
#2013-03-11| 804.63
#2013-03-12| 803.84
#2013-03-13| 805.84
#2013-03-14| 813.97
#2013-03-15| 814.42
#2013-03-18| 803.24
#2013-03-19| 798.59
#2013-03-20| 803.62
#2013-03-21| 798.59
#2013-03-22| 801.83
#2013-03-25| 795.65
#2013-03-26| 800.70
#2013-03-27| 794.58
#2013-03-28| 799.67
#2013-03-29| 799.53
#2013-04-01| 796.63
#2013-04-02| 806.72
#2013-04-03| 798.31
#2013-04-04| 795.42
#2013-04-05| 792.04
#2013-04-08| 795.80
#2013-04-09| 798.64
#2013-04-10| 811.91
#2013-04-11| 819.97
#2013-04-12| 817.00
#2013-04-15| 802.25
#2013-04-16| 808.61
#2013-04-17| 795.46
#2013-04-18| 788.74
#2013-04-19| 796.04
#2013-04-22| 796.39
#2013-04-23| 816.01
#2013-04-24| 823.13
#2013-04-25| 830.63
#2013-04-26| 828.79
#2013-04-29| 834.44
#2013-04-30| 838.15
#2013-05-01| 834.89
#2013-05-02| 838.55
#2013-05-03| 850.31
#2013-05-06| 854.02
#2013-05-07| 860.08
#2013-05-08| 870.04
#2013-05-09| 865.79
#2013-05-10| 864.90
#2013-05-13| 865.94
#2013-05-14| 874.00
#2013-05-15| 875.79
#2013-05-16| 871.96
#2013-05-17| 874.17
#2013-05-20| 876.83
#2013-05-21| 873.64
#2013-05-22| 870.30
#2013-05-23| 857.98
#2013-05-24| 857.34
#2013-05-27| 856.02
#2013-05-28| 862.82
#2013-05-29| 865.04
#2013-05-30| 875.71
#2013-05-31| 864.08
#2013-06-03| 860.84
#2013-06-04| 861.24
#2013-06-05| 846.01
#2013-06-06| 847.66
#2013-06-07| 863.61
#2013-06-10| 864.14
#2013-06-11| 855.54
#2013-06-12| 852.55
#2013-06-13| 859.70
#2013-06-14| 857.25
#2013-06-17| 867.18
#2013-06-18| 872.12
#2013-06-19| 867.75
#2013-06-20| 844.40
#2013-06-21| 837.98
#2013-06-24| 824.37
#2013-06-25| 833.81
#2013-06-26| 843.86
#2013-06-27| 850.57
#2013-06-28| 849.37
#2013-07-01| 860.21
#2013-07-02| 857.72
#2013-07-03| 852.74
#2013-07-04| 859.08
#2013-07-05| 862.94
#2013-07-08| 872.31
#2013-07-09| 878.12
#2013-07-10| 881.10
#2013-07-11| 891.68
#2013-07-12| 894.77
#2013-07-15| 895.92
#2013-07-16| 894.79
#2013-07-17| 897.18
#2013-07-18| 905.56
#2013-07-19| 906.71
#2013-07-22| 914.61
#2013-07-23| 908.41
#2013-07-24| 907.59
#2013-07-25| 906.43
#2013-07-26| 904.98
#2013-07-29| 902.56
#2013-07-30| 901.90
#2013-07-31| 901.18
#2013-08-01| 915.53
#2013-08-02| 922.51
#2013-08-05| 919.46
#2013-08-06| 914.81
#2013-08-07| 910.78
#2013-08-08| 917.44
#2013-08-09| 916.64
#2013-08-12| 915.11
#2013-08-13| 915.31
#2013-08-14| 917.20
#2013-08-15| 905.14
#2013-08-16| 908.91
#2013-08-19| 901.67
#2013-08-20| 898.84
#2013-08-21| 891.36
#2013-08-22| 899.50
#2013-08-23| 903.49
#2013-08-26| 898.77
#2013-08-27| 879.94
#2013-08-28| 876.48
#2013-08-29| 876.77
#2013-08-30| 868.84
#2013-09-02| 875.62
#2013-09-03| 878.84
#2013-09-04| 883.66
#2013-09-05| 885.70
#2013-09-06| 885.83
#2013-09-09| 897.75
#2013-09-10| 909.74
#2013-09-11| 914.72
#2013-09-12| 910.47
#2013-09-13| 910.26
#2013-09-16| 922.98
#2013-09-17| 923.87
#2013-09-18| 927.55
#2013-09-19| 929.73
#2013-09-20| 925.75
#2013-09-23| 921.32
#2013-09-24| 921.61
#2013-09-25| 925.37
#2013-09-26| 924.96
#2013-09-27| 923.85
#2013-09-30| 914.82
#2013-10-01| 922.10
#2013-10-02| 923.71
#2013-10-03| 919.37
#2013-10-04| 923.49
#2013-10-07| 916.07
#2013-10-08| 908.18
#2013-10-09| 907.07
#2013-10-10| 928.54
#2013-10-11| 934.81
#2013-10-14| 938.55
#2013-10-15| 937.12
#2013-10-16| 949.33
#2013-10-17| 960.85
#2013-10-18| 968.03
#2013-10-21| 965.90
#2013-10-22| 973.19
#2013-10-23| 965.96
#2013-10-24| 969.20
#2013-10-25| 966.66
#2013-10-28| 964.95
#2013-10-29| 971.12
#2013-10-30| 969.67
#2013-10-31| 964.29
#2013-11-01| 957.35
#2013-11-04| 960.90
#2013-11-05| 954.17
#2013-11-06| 960.76
#2013-11-07| 952.67
#2013-11-08| 962.63
#2013-11-11| 967.46
#2013-11-12| 961.85
#2013-11-13| 962.12
#2013-11-14| 973.36
#2013-11-15| 977.76
#2013-11-18| 982.30
#2013-11-19| 979.32
#2013-11-20| 974.38
#2013-11-21| 981.12
#2013-11-22| 986.59
#2013-11-25| 985.47
#2013-11-26| 986.39
#2013-11-27| 988.99
#2013-11-28| 991.50
#2013-11-29| 990.70
#2013-12-02| 985.97
#2013-12-03| 975.67
#2013-12-04| 970.46
#2013-12-05| 966.10
#2013-12-06| 978.15
#2013-12-09| 978.27
#2013-12-10| 974.52
#2013-12-11| 964.71
#2013-12-12| 957.94
#2013-12-13| 958.41
#2013-12-16| 965.15
#2013-12-17| 959.18
#2013-12-18| 973.55
#2013-12-19| 981.50
#2013-12-20| 988.43
#2013-12-23| 995.95
#2013-12-24| 997.95
#2013-12-25| 997.99
#2013-12-26|1000.73
#2013-12-27|1005.81
#2013-12-30|1006.94
#2013-12-31|1009.47
#2014-01-01|1009.47
#2014-01-02| 996.59
#2014-01-03| 994.61
#2014-01-06| 991.21
#2014-01-07| 993.78
#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| 997.57
#2014-01-20| 994.41
#2014-01-21| 992.65
#2014-01-22| 991.08
#2014-01-23| 978.67
#2014-01-24| 955.60
#2014-01-27| 947.50
#2014-01-28| 958.06
#2014-01-29| 951.59
#2014-01-30| 955.60
#2014-01-31| 945.04
#2014-02-03| 925.54
#2014-02-04| 927.36
#2014-02-05| 930.51
#2014-02-06| 942.33
#2014-02-07| 954.69
#2014-02-10| 954.31
#2014-02-11| 967.05
#2014-02-12| 971.75
#2014-02-13| 977.06
#2014-02-14| 981.50
#2014-02-17| 983.52
#2014-02-18| 987.84
#2014-02-19| 982.10
#2014-02-20| 980.38
#2014-02-21| 982.78
#2014-02-24| 985.17
#2014-02-25| 985.91
#2014-02-26| 981.61
#2014-02-27| 982.38
#2014-02-28| 992.13
#2014-03-03| 978.32
#2014-03-04| 993.22
#2014-03-05| 996.67
#2014-03-06|1006.78
#2014-03-07|1006.00
#2014-03-10|1004.80
#2014-03-11|1004.60
#2014-03-12|1001.96
#2014-03-13| 992.14
#2014-03-14| 983.57
#2014-03-17| 991.95
#2014-03-18| 996.33
#2014-03-19| 990.36
#2014-03-20| 992.32
#2014-03-21| 991.25
#2014-03-24| 986.73
#2014-03-25| 993.01
#2014-03-26| 995.28
#2014-03-27| 991.88
#2014-03-28| 992.11
#2014-03-31|1001.21
#2014-04-01|1007.95
#2014-04-02|1010.37
#2014-04-03|1010.95
#2014-04-04|1010.29
#2014-04-07| 996.43
#2014-04-08| 995.41
#2014-04-09|1001.79
#2014-04-10| 992.24
#2014-04-11| 983.27
#2014-04-14| 982.76
#2014-04-15| 981.19
#2014-04-16| 994.23
#2014-04-17|1002.08
#2014-04-18|1002.08
#2014-04-21| 999.85
#2014-04-22|1007.63
#2014-04-23|1008.38
#2014-04-24|1011.27
#2014-04-25|1005.43
#2014-04-28|1005.71
#2014-04-29|1018.05
#2014-04-30|1019.40
#2014-05-01|1021.96
#2014-05-02|1022.37
#2014-05-05|1019.59
#2014-05-06|1013.86
#2014-05-07|1020.01
#2014-05-08|1025.18
#2014-05-09|1019.88
#2014-05-12|1026.81
#2014-05-13|1028.91
#2014-05-14|1024.06
#2014-05-15|1012.92
#2014-05-16|1010.38
#2014-05-19|1011.67
#2014-05-20|1009.44
#2014-05-21|1015.50
#2014-05-22|1018.20
#2014-05-23|1018.96
#2014-05-26|1022.39
#2014-05-27|1026.58
#2014-05-28|1026.30
#2014-05-29|1028.78
#2014-05-30|1029.80
#2014-06-02|1031.91
#2014-06-03|1031.09
#2014-06-04|1037.73
#2014-06-05|1042.40
#2014-06-06|1048.88
#2014-06-09|1048.37
#2014-06-10|1047.57
#2014-06-11|1045.00
#2014-06-12|1040.49
#2014-06-13|1038.02
#2014-06-16|1036.31
#2014-06-17|1039.71
#2014-06-18|1043.72
#2014-06-19|1049.31
#2014-06-20|1045.13
#2014-06-23|1042.76
#2014-06-24|1039.30
#2014-06-25|1038.12
#2014-06-26|1037.70
#2014-06-27|1040.05
#2014-06-30|1040.81
#2014-07-01|1049.08
#2014-07-02|1050.60
#2014-07-03|1058.93
#2014-07-04|1059.07
#2014-07-07|1054.14
#2014-07-08|1046.79
#2014-07-09|1048.22
#2014-07-10|1040.57
#2014-07-11|1043.17
#2014-07-14|1050.45
#2014-07-15|1047.84
#2014-07-16|1051.66
#2014-07-17|1041.81
#2014-07-18|1045.29
#2014-07-21|1042.29
#2014-07-22|1045.64
#2014-07-23|1048.04
#2014-07-24|1050.47
#2014-07-25|1043.52
#2014-07-28|1043.86
#2014-07-29|1038.14
#2014-07-30|1031.75
#2014-07-31|1018.86
#2014-08-01|1014.11
#2014-08-04|1019.41
#2014-08-05|1013.95
#2014-08-06|1013.52
#2014-08-07|1009.55
#2014-08-08|1012.66
#2014-08-11|1021.34
#2014-08-12|1024.97
#2014-08-13|1030.52
#2014-08-14|1038.04
#2014-08-15|1034.48
#2014-08-18|1040.82
#2014-08-19|1043.08
#2014-08-20|1042.63
#2014-08-21|1052.03
#2014-08-22|1047.27
#2014-08-25|1054.09
#2014-08-26|1057.18
#2014-08-27|1059.54
#2014-08-28|1053.53
#2014-08-29|1058.38
#2014-09-01|1057.75
#2014-09-02|1060.25
#2014-09-03|1064.40
#2014-09-04|1062.91
#2014-09-05|1061.16
#2014-09-08|1057.80
#2014-09-09|1050.23
#2014-09-10|1053.37
#2014-09-11|1054.37
#2014-09-12|1053.30
#2014-09-15|1053.93
#2014-09-16|1053.31
#2014-09-17|1057.10
#2014-09-18|1067.37
#2014-09-19|1068.17
#2014-09-22|1061.71
#2014-09-23|1055.22
#2014-09-24|1058.97
#2014-09-25|1047.74
#2014-09-26|1048.77
#2014-09-29|1043.23
#2014-09-30|1038.36
#2014-10-01|1026.92
#2014-10-02|1023.13
#2014-10-03|1029.54
#2014-10-06|1030.69
#2014-10-07|1020.50
#2014-10-08|1029.15
#2014-10-09|1018.06
#2014-10-10|1004.49
#2014-10-13|1003.06
#2014-10-14|1002.95
#2014-10-15| 986.61
#2014-10-16| 981.06
#2014-10-17| 998.38
#2014-10-20| 999.38
#2014-10-21|1014.26
#2014-10-22|1013.10
#2014-10-23|1017.36
#2014-10-24|1024.14
#2014-10-27|1026.53
#2014-10-28|1038.60
#2014-10-29|1040.25
#2014-10-30|1040.73
#2014-10-31|1052.05
#2014-11-03|1046.63
#2014-11-04|1052.32
#2014-11-05|1059.83
#2014-11-06|1052.80
#2014-11-07|1054.13
#2014-11-10|1062.87
#2014-11-11|1063.52
#2014-11-12|1063.47
#2014-11-13|1065.05
#2014-11-14|1064.12
#2014-11-17|1063.29
#2014-11-18|1068.99
#2014-11-19|1070.26
#2014-11-20|1070.30
#2014-11-21|1076.45
#2014-11-24|1080.61
#2014-11-25|1083.07
#2014-11-26|1087.74
#2014-11-27|1087.89
#2014-11-28|1087.75
#2014-12-01|1081.83
#2014-12-02|1086.85
#2014-12-03|1087.66
#2014-12-04|1088.63
#2014-12-05|1094.41
#2014-12-08|1095.25
#2014-12-09|1086.95
#2014-12-10|1077.33
#2014-12-11|1080.55
#2014-12-12|1060.13
#2014-12-15|1045.87
#2014-12-16|1050.08
#2014-12-17|1056.54
#2014-12-18|1077.86
#2014-12-19|1085.06
#2014-12-22|1087.97
#2014-12-23|1091.63
#2014-12-24|1091.18
#2014-12-25|1090.93
#2014-12-26|1090.84
#2014-12-29|1094.01
#2014-12-30|1088.42
#2014-12-31|1080.88
#2015-01-01|1080.88
#2015-01-02|1074.93
#2015-01-05|1053.02
#2015-01-06|1039.97
#2015-01-07|1045.04
#2015-01-08|1063.47
#2015-01-09|1054.87
#2015-01-12|1049.14
#2015-01-13|1053.07
#2015-01-14|1040.34
#2015-01-15|1043.44
#2015-01-16|1050.74
#2015-01-19|1056.45
#2015-01-20|1053.39
#2015-01-21|1054.84
#2015-01-22|1068.61
#2015-01-23|1065.70
#2015-01-26|1067.05
#2015-01-27|1065.49
#2015-01-28|1056.20
#2015-01-29|1057.29
#2015-01-30|1044.73
#2015-02-02|1057.28
#2015-02-03|1072.16
#2015-02-04|1074.71
#2015-02-05|1078.26
#2015-02-06|1079.17
#2015-02-09|1074.62
#2015-02-10|1079.56
#2015-02-11|1078.56
#2015-02-12|1085.05
#2015-02-13|1089.09
#2015-02-16|1089.01
#2015-02-17|1092.85
#2015-02-18|1091.45
#2015-02-19|1092.89
#2015-02-20|1094.10
#2015-02-23|1090.52
#2015-02-24|1098.23
#2015-02-25|1099.49
#2015-02-26|1097.78
#2015-02-27|1097.97
#2015-03-02|1100.20
#2015-03-03|1096.40
#2015-03-04|1090.57
#2015-03-05|1096.69
#2015-03-06|1094.77
#2015-03-09|1096.25
#2015-03-10|1074.63
#2015-03-11|1077.94
#2015-03-12|1093.59
#2015-03-13|1085.26
#2015-03-16|1100.81
#2015-03-17|1097.24
#2015-03-18|1104.79
#2015-03-19|1102.93
#2015-03-20|1120.16
#2015-03-23|1121.59
#2015-03-24|1120.32
#2015-03-25|1115.67
#2015-03-26|1105.58
#2015-03-27|1104.23
#2015-03-30|1112.65
#2015-03-31|1103.49
#2015-04-01|1104.19
#2015-04-02|1113.12
#2015-04-03|1115.75
#2015-04-06|1120.33
#2015-04-07|1117.35
#2015-04-08|1120.08
#2015-04-09|1121.93
#2015-04-10|1123.68
#2015-04-13|1122.13
#2015-04-14|1123.56
#2015-04-15|1123.66
#2015-04-16|1125.29
#2015-04-17|1113.58
#2015-04-20|1117.09
#2015-04-21|1111.67
#2015-04-22|1111.68
#2015-04-23|1114.55
#2015-04-24|1113.65
#2015-04-27|1114.07
#2015-04-28|1116.23
#2015-04-29|1115.94
#2015-04-30|1109.37
#2015-05-01|1113.18
#2015-05-04|1118.01
#2015-05-05|1111.03
#2015-05-06|1115.96
#2015-05-07|1122.28
#2015-05-08|1136.07
#2015-05-11|1132.29
#2015-05-12|1126.99
#2015-05-13|1129.09
#2015-05-14|1138.00
#2015-05-15|1138.68
#2015-05-18|1142.56
#2015-05-19|1144.60
#2015-05-20|1141.85
#2015-05-21|1144.66
#2015-05-22|1137.22
#2015-05-25|1136.41
#2015-05-26|1124.81
#2015-05-27|1128.93
#2015-05-28|1125.55
#2015-05-29|1114.91
#2015-06-01|1112.37
#2015-06-02|1118.51
#2015-06-03|1128.89
#2015-06-04|1122.74
#2015-06-05|1112.33
#2015-06-08|1106.22
#2015-06-09|1105.26
#2015-06-10|1125.04
#2015-06-11|1129.84
#2015-06-12|1125.90
#2015-06-15|1117.25
#2015-06-16|1121.45
#2015-06-17|1119.05
#2015-06-18|1133.92
#2015-06-19|1125.99
#2015-06-22|1144.02
#2015-06-23|1142.92
#2015-06-24|1135.77
#2015-06-25|1133.16
#2015-06-26|1133.68
#2015-06-29|1105.44
#2015-06-30|1104.87
#2015-07-01|1120.27
#2015-07-02|1120.76
#2015-07-03|1118.38
#2015-07-06|1105.10
#2015-07-07|1100.38
#2015-07-08|1091.29
#2015-07-09|1105.97
#2015-07-10|1126.71
#2015-07-13|1137.19
#2015-07-14|1141.02
#2015-07-15|1145.80
#2015-07-16|1153.75
#2015-07-17|1153.14
#2015-07-20|1152.75
#2015-07-21|1151.52
#2015-07-22|1147.44
#2015-07-23|1146.63
#2015-07-24|1138.23
#2015-07-27|1129.87
#2015-07-28|1137.88
#2015-07-29|1146.71
#2015-07-30|1145.55
#2015-07-31|1145.70
#2015-08-03|1144.47
#2015-08-04|1143.79
#2015-08-05|1145.71
#2015-08-06|1145.76
#2015-08-07|1144.28
#2015-08-10|1154.83
#2015-08-11|1148.82
#2015-08-12|1138.52
#2015-08-13|1140.94
#2015-08-14|1143.91
#2015-08-17|1141.77
#2015-08-18|1139.41
#2015-08-19|1126.98
#2015-08-20|1108.94
#2015-08-21|1079.23
#2015-08-24|1038.63
#2015-08-25|1043.27
#2015-08-26|1057.95
#2015-08-27|1076.40
#2015-08-28|1076.26
#2015-08-31|1069.85
#2015-09-01|1042.73
#2015-09-02|1047.89
#2015-09-03|1055.04
#2015-09-04|1034.99
#2015-09-07|1036.95
#2015-09-08|1055.77
#2015-09-09|1060.41
#2015-09-10|1056.79
#2015-09-11|1056.13
#2015-09-14|1052.75
#2015-09-15|1061.43
#2015-09-16|1070.24
#2015-09-17|1064.25
#2015-09-18|1044.79
#2015-09-21|1048.23
#2015-09-22|1029.76
#2015-09-23|1028.59
#2015-09-24|1024.33
#2015-09-25|1036.55
#2015-09-28|1020.89
#2015-09-29|1015.47
#2015-09-30|1033.32
#2015-10-01|1033.37
#2015-10-02|1041.70
#2015-10-05|1061.93
#2015-10-06|1062.94
#2015-10-07|1073.87
#2015-10-08|1081.79
#2015-10-09|1084.87
#2015-10-12|1087.57
#2015-10-13|1075.68
#2015-10-14|1067.43
#2015-10-15|1083.49
#2015-10-16|1093.44
#2015-10-19|1093.01
#2015-10-20|1097.97
#2015-10-21|1097.54
#2015-10-22|1108.73
#2015-10-23|1118.90
#2015-10-26|1117.43
#2015-10-27|1107.39
#2015-10-28|1124.65
#2015-10-29|1121.20
#2015-10-30|1116.31
#2015-11-02|1124.31
#2015-11-03|1121.87
#2015-11-04|1119.51
#2015-11-05|1117.75
#2015-11-06|1117.77
#2015-11-09|1112.53
#2015-11-10|1111.34
#2015-11-11|1117.23
#2015-11-12|1103.53
#2015-11-13|1095.27
#2015-11-16|1100.09
#2015-11-17|1105.94
#2015-11-18|1113.78
#2015-11-19|1123.98
#2015-11-20|1124.98
#2015-11-23|1121.57
#2015-11-24|1117.35
#2015-11-25|1121.91
#2015-11-26|1125.04
#2015-11-27|1122.54
#2015-11-30|1119.21
#2015-12-01|1132.19
#2015-12-02|1125.45
#2015-12-03|1113.15
#2015-12-04|1128.98
#2015-12-07|1125.14
#2015-12-08|1111.83
#2015-12-09|1106.27
#2015-12-10|1101.32
#2015-12-11|1083.60
#2015-12-14|1075.38
#2015-12-15|1089.58
#2015-12-16|1100.87
#2015-12-17|1094.51
#2015-12-18|1077.90
#2015-12-21|1082.51
#2015-12-22|1092.54
#2015-12-23|1102.54
#2015-12-24|1107.63
#2015-12-25|1108.42
#2015-12-28|1104.96
#2015-12-29|1115.11
#2015-12-30|1109.07
#2015-12-31|1099.41
#2016-01-01|1099.41
#2016-01-04|1072.17
#2016-01-05|1070.89
#2016-01-06|1058.35
#2016-01-07|1036.52
#2016-01-08|1028.64
#2016-01-11|1025.27
#2016-01-12|1027.85
#2016-01-13|1025.44
#2016-01-14|1022.78
#2016-01-15|1006.53
#2016-01-18| 999.23
#2016-01-19|1008.07
#2016-01-20| 978.95
#2016-01-21| 981.58
#2016-01-22|1003.48
#2016-01-25| 990.88
#2016-01-26| 996.54
#2016-01-27| 998.68
#2016-01-28| 999.56
#2016-01-29|1019.47
#2016-02-01|1016.65
#2016-02-02| 992.74
#2016-02-03| 987.16
#2016-02-04| 994.69
#2016-02-05| 982.30
#2016-02-08| 966.74
#2016-02-09| 960.63
#2016-02-10| 963.27
#2016-02-11| 937.46
#2016-02-12| 956.76
#2016-02-15| 969.35
#2016-02-16| 973.06
#2016-02-17| 991.08
#2016-02-18| 994.90
#2016-02-19| 988.50
#2016-02-22| 998.61
#2016-02-23| 986.86
#2016-02-24| 979.50
#2016-02-25| 993.75
#2016-02-26| 998.30
#2016-02-29| 996.07
#2016-03-01|1017.97
#2016-03-02|1028.19
#2016-03-03|1036.21
#2016-03-04|1039.58
#2016-03-07|1037.91
#2016-03-08|1031.45
#2016-03-09|1034.62
#2016-03-10|1032.87
#2016-03-11|1060.39
#2016-03-14|1058.80
#2016-03-15|1054.21
#2016-03-16|1054.73
#2016-03-17|1074.58
#2016-03-18|1074.68
#2016-03-21|1072.20
#2016-03-22|1068.37
#2016-03-23|1060.12
#2016-03-24|1046.29
#2016-03-25|1048.17
#2016-03-28|1055.46
#2016-03-29|1057.61
#2016-03-30|1072.92
#2016-03-31|1070.09
#2016-04-01|1064.25
#2016-04-04|1062.35
#2016-04-05|1044.28
#2016-04-06|1049.29
#2016-04-07|1037.82
#2016-04-08|1047.57
#2016-04-11|1051.96
#2016-04-12|1063.70
#2016-04-13|1085.09
#2016-04-14|1089.44
#2016-04-15|1086.59
#2016-04-18|1088.01
#2016-04-19|1102.22
#2016-04-20|1106.48
#2016-04-21|1099.39
#2016-04-22|1104.15
#2016-04-25|1102.28
#2016-04-26|1105.01
#2016-04-27|1102.06
#2016-04-28|1095.22
#2016-04-29|1091.01
#2016-05-02|1099.13
#2016-05-03|1086.34
#2016-05-04|1077.79
#2016-05-05|1076.34
#2016-05-06|1073.63
#2016-05-09|1072.24
#2016-05-10|1084.53
#2016-05-11|1077.49
#2016-05-12|1076.81
#2016-05-13|1066.34
#2016-05-16|1070.71
#2016-05-17|1068.45
#2016-05-18|1079.00
#2016-05-19|1069.80
#2016-05-20|1080.10
#2016-05-23|1076.63
#2016-05-24|1096.08
#2016-05-25|1105.54
#2016-05-26|1104.32
#2016-05-27|1108.80
#2016-05-30|1108.92
#2016-05-31|1104.28
#2016-06-01|1102.78
#2016-06-02|1100.13
#2016-06-03|1095.98
#2016-06-06|1098.66
#2016-06-07|1100.24
#2016-06-08|1102.65
#2016-06-09|1091.27
#2016-06-10|1072.99
#2016-06-13|1055.86
#2016-06-14|1043.89
#2016-06-15|1043.52
#2016-06-16|1040.76
#2016-06-17|1049.08
#2016-06-20|1073.14
#2016-06-21|1079.64
#2016-06-22|1084.72
#2016-06-23|1105.28
#2016-06-24|1023.30
#2016-06-27| 982.33
#2016-06-28|1004.08
#2016-06-29|1031.34
#2016-06-30|1048.87
#2016-07-01|1050.54
#2016-07-04|1047.10
#2016-07-05|1023.23
#2016-07-06|1011.70
#2016-07-07|1014.18
#2016-07-08|1026.40
#2016-07-11|1036.13
#2016-07-12|1051.98
#2016-07-13|1053.87
#2016-07-14|1062.77
#2016-07-15|1061.17
#2016-07-18|1064.18
#2016-07-19|1059.34
#2016-07-20|1063.91
#2016-07-21|1059.80
#2016-07-22|1060.51
#2016-07-25|1061.04
#2016-07-26|1062.16
#2016-07-27|1064.88
#2016-07-28|1063.37
#2016-07-29|1070.82
#2016-08-01|1068.89
#2016-08-02|1064.51
#2016-08-03|1065.76
#2016-08-04|1064.68
#2016-08-05|1076.76
#2016-08-08|1086.51
#2016-08-09|1092.92
#2016-08-10|1093.13
#2016-08-11|1096.55
#2016-08-12|1094.11
#2016-08-15|1096.62
#2016-08-16|1089.36
#2016-08-17|1090.19
#2016-08-18|1093.40
#2016-08-19|1086.90
#2016-08-22|1086.48
#2016-08-23|1091.16
#2016-08-24|1089.08
#2016-08-25|1088.98
#2016-08-26|1087.86
#2016-08-29|1089.89
#2016-08-30|1098.15
#2016-08-31|1101.82
#2016-09-01|1104.06
#2016-09-02|1114.06
#2016-09-05|1115.89
#2016-09-06|1118.27
#2016-09-07|1117.99
#2016-09-08|1118.61
#2016-09-09|1106.80
#2016-09-12|1106.19
#2016-09-13|1090.37
#2016-09-14|1088.61
#2016-09-15|1097.66
#2016-09-16|1086.34
#2016-09-19|1094.93
#2016-09-20|1093.87
#2016-09-21|1109.17
#2016-09-22|1122.23
#2016-09-23|1113.04
#2016-09-26|1098.49
#2016-09-27|1098.46
#2016-09-28|1103.10
#2016-09-29|1097.95
#2016-09-30|1100.74
#2016-10-03|1097.33
#2016-10-04|1098.00
#2016-10-05|1110.11
#2016-10-06|1110.94
#2016-10-07|1113.91
#2016-10-10|1118.79
#2016-10-11|1108.60
#2016-10-12|1112.70
#2016-10-13|1098.89
#2016-10-14|1108.26
#2016-10-17|1104.44
#2016-10-18|1111.95
#2016-10-19|1114.48
#2016-10-20|1108.48
#2016-10-21|1102.75
#2016-10-24|1107.87
#2016-10-25|1106.67
#2016-10-26|1110.22
#2016-10-27|1109.92
#2016-10-28|1106.36
#2016-10-31|1105.42
#2016-11-01|1101.97
#2016-11-02|1093.50
#2016-11-03|1097.34
#2016-11-04|1086.98
#2016-11-07|1105.46
#2016-11-08|1111.60
#2016-11-09|1127.08
#2016-11-10|1160.37
#2016-11-11|1164.64
#2016-11-14|1170.89
#2016-11-15|1169.10
#2016-11-16|1163.14
#2016-11-17|1169.47
#2016-11-18|1162.07
#2016-11-21|1168.20
#2016-11-22|1174.48
#2016-11-23|1172.01
#2016-11-24|1174.43
#2016-11-25|1176.73
#2016-11-28|1167.23
#2016-11-29|1170.88
#2016-11-30|1170.66
#2016-12-01|1180.86
#2016-12-02|1176.43
#2016-12-05|1184.45
#2016-12-06|1195.77
#2016-12-07|1215.77
#2016-12-08|1218.74
#2016-12-09|1216.38
#2016-12-12|1216.67
#2016-12-13|1222.04
#2016-12-14|1215.21
#2016-12-15|1209.79
#2016-12-16|1206.51
#2016-12-19|1207.06
#2016-12-20|1210.73
#2016-12-21|1211.67
#2016-12-22|1209.98
#2016-12-23|1209.45
#2016-12-26|1209.17
#2016-12-27|1208.62
#2016-12-28|1200.37
#2016-12-29|1200.57
#2016-12-30|1204.55
#2017-01-02|1205.48
#2017-01-03|1206.96
#2017-01-04|1219.13
#2017-01-05|1219.64
#2017-01-06|1220.29
#2017-01-09|1210.16
#2017-01-10|1210.39
#2017-01-11|1209.18
#2017-01-12|1208.95
#2017-01-13|1214.88
#2017-01-16|1207.89
#2017-01-17|1207.37
#2017-01-18|1211.15
#2017-01-19|1203.79
#2017-01-20|1209.22
#2017-01-23|1205.42
#2017-01-24|1213.44
#2017-01-25|1232.82
#2017-01-26|1236.46
#2017-01-27|1234.32
#2017-01-30|1224.65
#2017-01-31|1223.36
#2017-02-01|1222.69
#2017-02-02|1221.89
#2017-02-03|1231.62
#2017-02-06|1225.10
#2017-02-07|1222.63
#2017-02-08|1222.94
#2017-02-09|1229.71
#2017-02-10|1234.00
#2017-02-13|1242.10
#2017-02-14|1244.69
#2017-02-15|1247.18
#2017-02-16|1251.52
#2017-02-17|1249.81
#2017-02-20|1251.17
#2017-02-21|1252.47
#2017-02-22|1253.56
#2017-02-23|1257.57
#2017-02-24|1249.22
#2017-02-27|1248.40
#2017-02-28|1248.16
#2017-03-01|1267.96
#2017-03-02|1261.31
#2017-03-03|1265.46
#2017-03-06|1262.12
#2017-03-07|1259.65
#2017-03-08|1257.56
#2017-03-09|1261.43
#2017-03-10|1267.79
#2017-03-13|1270.17
#2017-03-14|1266.68
#2017-03-15|1270.97
#2017-03-16|1279.07
#2017-03-17|1275.37
#2017-03-20|1273.08
#2017-03-21|1262.74
#2017-03-22|1252.25
#2017-03-23|1257.57
#2017-03-24|1253.79
#2017-03-27|1251.20
#2017-03-28|1260.70
#2017-03-29|1252.34
#2017-03-30|1258.28
#2017-03-31|1252.89
#2017-04-03|1246.59
#2017-04-04|1248.11
#2017-04-05|1242.24
#2017-04-06|1244.92
#2017-04-07|1241.35
#2017-04-10|1244.04
#2017-04-11|1243.92
#2017-04-12|1238.98
#2017-04-13|1231.70
#2017-04-14|1231.49
#2017-04-17|1241.25
#2017-04-18|1232.64
#2017-04-19|1229.68
#2017-04-20|1241.11
#2017-04-21|1237.85
#2017-04-24|1263.51
#2017-04-25|1271.98
#2017-04-26|1274.41
#2017-04-27|1275.71
#2017-04-28|1269.94
#2017-05-01|1273.61
#2017-05-02|1276.84
#2017-05-03|1280.70
#2017-05-04|1289.81
#2017-05-05|1292.91
#2017-05-08|1288.56
#2017-05-09|1283.13
#2017-05-10|1284.83
#2017-05-11|1278.34
#2017-05-12|1275.22
#2017-05-15|1282.56
#2017-05-16|1284.73
#2017-05-17|1268.87
#2017-05-18|1267.52
#2017-05-19|1277.11
#2017-05-22|1285.34
#2017-05-23|1288.10
#2017-05-24|1287.54
#2017-05-25|1292.90
#2017-05-26|1290.06
#2017-05-29|1290.76
#2017-05-30|1288.07
#2017-05-31|1292.95
#2017-06-01|1302.89
#2017-06-02|1306.87
#2017-06-05|1302.58
#2017-06-06|1292.18
#2017-06-07|1294.71
#2017-06-08|1301.29
#2017-06-09|1314.76
#2017-06-12|1317.23
#2017-06-13|1323.60
#2017-06-14|1328.69
#2017-06-15|1318.02
#2017-06-16|1327.09
#2017-06-19|1332.24
#2017-06-20|1324.30
#2017-06-21|1313.71
#2017-06-22|1307.62
#2017-06-23|1306.65
#2017-06-26|1309.99
#2017-06-27|1310.33
#2017-06-28|1324.85
#2017-06-29|1326.71
#2017-06-30|1323.17
#2017-07-03|1334.96
#2017-07-04|1334.98
#2017-07-05|1334.45
#2017-07-06|1335.61
#2017-07-07|1341.72
#2017-07-10|1343.28
#2017-07-11|1338.43
#2017-07-12|1346.21
#2017-07-13|1352.80
#2017-07-14|1353.93
#2017-07-17|1355.48
#2017-07-18|1354.39
#2017-07-19|1359.20
#2017-07-20|1363.32
#2017-07-21|1362.37
#2017-07-24|1362.24
#2017-07-25|1374.10
#2017-07-26|1369.76
#2017-07-27|1373.38
#2017-07-28|1377.54
#2017-07-31|1385.82
#2017-08-01|1397.81
#2017-08-02|1403.49
#2017-08-03|1402.32
#2017-08-04|1399.85
#2017-08-07|1397.79
#2017-08-08|1394.75
#2017-08-09|1389.23
#2017-08-10|1373.49
#2017-08-11|1364.45
#2017-08-14|1374.41
#2017-08-15|1373.06
#2017-08-16|1378.32
#2017-08-17|1366.45
#2017-08-18|1362.90
#2017-08-21|1362.17
#2017-08-22|1367.80
#2017-08-23|1363.36
#2017-08-24|1363.53
#2017-08-25|1371.50
#2017-08-28|1365.31
#2017-08-29|1357.84
#2017-08-30|1357.04
#2017-08-31|1361.38
#2017-09-01|1364.96
#2017-09-04|1362.08
#2017-09-05|1341.49
#2017-09-06|1341.17
#2017-09-07|1328.00
#2017-09-08|1343.02
#2017-09-11|1362.95
#2017-09-12|1372.08
#2017-09-13|1368.33
#2017-09-14|1362.59
#2017-09-15|1367.33
#2017-09-18|1372.66
#2017-09-19|1378.37
#2017-09-20|1383.78
#2017-09-21|1380.48
#2017-09-22|1383.49
#2017-09-25|1378.60
#2017-09-26|1369.33
#2017-09-27|1379.15
#2017-09-28|1382.31
#2017-09-29|1388.72
#2017-10-02|1394.08
#2017-10-03|1394.34
#2017-10-04|1395.23
#2017-10-05|1398.05
#2017-10-06|1403.17
#2017-10-09|1403.24
#2017-10-10|1409.52
#2017-10-11|1410.78
#2017-10-12|1410.27
#2017-10-13|1416.05
#2017-10-16|1418.34
#2017-10-17|1412.28
#2017-10-18|1416.26
#2017-10-19|1425.24
#2017-10-20|1428.65
#2017-10-23|1426.25
#2017-10-24|1427.46
#2017-10-25|1425.27
#2017-10-26|1430.75
#2017-10-27|1423.98
#2017-10-30|1423.03
#2017-10-31|1420.12
#2017-11-01|1426.45
#2017-11-02|1434.41
#2017-11-03|1424.52
#2017-11-06|1423.87
#2017-11-07|1422.04
#2017-11-08|1419.47
#2017-11-09|1422.73
#2017-11-10|1420.73
#2017-11-13|1420.51
#2017-11-14|1420.15
#2017-11-15|1417.21
#2017-11-16|1417.52
#2017-11-17|1419.31
#2017-11-20|1416.90
#2017-11-21|1425.85
#2017-11-22|1423.85
#2017-11-23|1423.91
#2017-11-24|1429.08
#2017-11-27|1428.79
#2017-11-28|1437.87
#2017-11-29|1452.77
#2017-11-30|1456.23
#2017-12-01|1451.21
#2017-12-04|1460.64
#2017-12-05|1451.10
#2017-12-06|1446.29
#2017-12-07|1443.98
#2017-12-08|1448.30
#2017-12-11|1452.03
#2017-12-12|1456.27
#2017-12-13|1451.61
#2017-12-14|1445.83
#2017-12-15|1451.34
#2017-12-18|1463.78
#2017-12-19|1459.02
#2017-12-20|1457.86
#2017-12-21|1459.68
#2017-12-22|1456.58
#2017-12-25|1456.46
#2017-12-26|1457.72
#2017-12-27|1461.33
#2017-12-28|1466.71
#2017-12-29|1468.05
#2018-01-01|1468.05
#2018-01-02|1462.60
#2018-01-03|1466.23
#2018-01-04|1477.99
#2018-01-05|1484.28
#2018-01-08|1483.13
#2018-01-09|1488.55
#2018-01-10|1501.57
#2018-01-11|1508.06
#2018-01-12|1520.32
#2018-01-15|1528.21
#2018-01-16|1525.93
#2018-01-17|1538.37
#2018-01-18|1536.09
#2018-01-19|1541.85
#2018-01-22|1550.31
#2018-01-23|1554.45
#2018-01-24|1562.16
#2018-01-25|1564.60
#2018-01-26|1566.35
#2018-01-29|1556.20
#2018-01-30|1542.70
#2018-01-31|1541.72
#2018-02-01|1548.52
#2018-02-02|1524.69
#2018-02-05|1479.81
#2018-02-06|1458.12
#2018-02-07|1467.15
#2018-02-08|1431.03
#2018-02-09|1431.92
#2018-02-12|1445.36
#2018-02-13|1447.54
#2018-02-14|1467.75
#2018-02-15|1484.13
#2018-02-16|1487.35
#2018-02-19|1486.78
#2018-02-20|1484.19
#2018-02-21|1481.67
#2018-02-22|1474.86
#2018-02-23|1484.38
#2018-02-26|1499.39
#2018-02-27|1495.97
#2018-02-28|1479.85
#2018-03-01|1459.64
#2018-03-02|1450.59
#2018-03-05|1460.52
#2018-03-06|1472.86
#2018-03-07|1469.98
#2018-03-08|1475.92
#2018-03-09|1499.21
#2018-03-12|1499.47
#2018-03-13|1490.66
#2018-03-14|1483.20
#2018-03-15|1488.99
#2018-03-16|1487.41
#2018-03-19|1477.60
#2018-03-20|1488.43
#2018-03-21|1486.36
#2018-03-22|1458.51
#2018-03-23|1429.03
#2018-03-26|1451.22
#2018-03-27|1445.37
#2018-03-28|1448.83
#2018-03-29|1453.51
#2018-03-30|1453.78
#2018-04-02|1439.51
#2018-04-03|1447.04
#2018-04-04|1450.90
#2018-04-05|1458.95
#2018-04-06|1445.64
#2018-04-09|1450.73
#2018-04-10|1465.77
#2018-04-11|1462.58
#2018-04-12|1471.83
#2018-04-13|1470.55
#2018-04-16|1475.33
#2018-04-17|1479.00
#2018-04-18|1485.22
#2018-04-19|1489.06
#2018-04-20|1486.00
#2018-04-23|1488.93
#2018-04-24|1484.30
#2018-04-25|1479.72
#2018-04-26|1481.57
#2018-04-27|1485.16
#2018-04-30|1477.99
#2018-05-01|1476.30
#2018-05-02|1460.33
#2018-05-03|1448.78
#2018-05-04|1460.77
#2018-05-07|1466.11
#2018-05-08|1464.96
#2018-05-09|1471.88
#2018-05-10|1478.38
#2018-05-11|1482.19
#2018-05-14|1481.07
#2018-05-15|1475.90
#2018-05-16|1473.22
#2018-05-17|1477.00
#2018-05-18|1475.51
#2018-05-21|1481.17
#2018-05-22|1484.38
#2018-05-23|1463.98
#2018-05-24|1457.61
#2018-05-25|1452.68
#2018-05-28|1451.46
#2018-05-29|1416.72
#2018-05-30|1429.70
#2018-05-31|1422.78
#2018-06-01|1432.48
#2018-06-04|1440.05
#2018-06-05|1432.43
#2018-06-06|1442.47
#2018-06-07|1449.58
#2018-06-08|1447.79
#2018-06-11|1452.18
#2018-06-12|1447.52
#2018-06-13|1445.20
#2018-06-14|1437.41
#2018-06-15|1427.14
#2018-06-18|1421.34
#2018-06-19|1414.36
#2018-06-20|1410.02
#2018-06-21|1399.54
#2018-06-22|1408.92
#2018-06-25|1394.33
#2018-06-26|1389.95
#2018-06-27|1376.40
#2018-06-28|1378.66
#2018-06-29|1386.07
#2018-07-02|1380.64
#2018-07-03|1385.40
#2018-07-04|1385.87
#2018-07-05|1392.41
#2018-07-06|1396.96
#2018-07-09|1414.93
#2018-07-10|1412.47
#2018-07-11|1400.48
#2018-07-12|1401.29
#2018-07-13|1403.62
#2018-07-16|1410.19
#2018-07-17|1411.21
#2018-07-18|1430.11
#2018-07-19|1416.45
#2018-07-20|1416.91
#2018-07-23|1424.28
#2018-07-24|1432.86
#2018-07-25|1427.73
#2018-07-26|1435.91
#2018-07-27|1441.15
#2018-07-30|1450.74
#2018-07-31|1450.66
#2018-08-01|1449.14
#2018-08-02|1438.80
#2018-08-03|1443.26
#2018-08-06|1450.47
#2018-08-07|1457.35
#2018-08-08|1459.81
#2018-08-09|1460.79
#2018-08-10|1440.34
#2018-08-13|1433.20
#2018-08-14|1433.92
#2018-08-15|1424.38
#2018-08-16|1439.94
#2018-08-17|1443.18
#2018-08-20|1448.66
#2018-08-21|1458.12
#2018-08-22|1456.88
#2018-08-23|1450.86
#2018-08-24|1455.24
#2018-08-27|1470.06
#2018-08-28|1471.70
#2018-08-29|1473.60
#2018-08-30|1465.07
#2018-08-31|1458.48
#2018-09-03|1459.81
#2018-09-04|1456.98
#2018-09-05|1487.39
#2018-09-06|1455.76
#2018-09-07|1452.22
#2018-09-10|1451.77
#2018-09-11|1448.62
#2018-09-12|1447.85
#2018-09-13|1455.38
#2018-09-14|1468.52
#2018-09-17|1468.35
#2018-09-18|1478.89
#2018-09-19|1496.13
#2018-09-20|1510.07
#2018-09-21|1519.80
#2018-09-24|1509.67
#2018-09-25|1511.23
#2018-09-26|1506.59
#2018-09-27|1503.40
#2018-09-28|1492.21
#2018-10-01|1490.60
#2018-10-02|1484.08
#2018-10-03|1484.30
#2018-10-04|1493.51
#2018-10-05|1490.06
#2018-10-08|1491.50
#2018-10-09|1493.84
#2018-10-10|1463.63
#2018-10-11|1414.08
#2018-10-12|1414.51
#2018-10-15|1408.21
#2018-10-16|1423.95
#2018-10-17|1429.29
#2018-10-18|1420.19
#2018-10-19|1423.82
#2018-10-22|1413.68
#2018-10-23|1394.57
#2018-10-24|1368.39
#2018-10-25|1371.09
#2018-10-26|1358.40
#2018-10-29|1365.57
#2018-10-30|1379.39
#2018-10-31|1393.63
#2018-11-01|1402.72
#2018-11-02|1411.73
#2018-11-05|1428.86
#2018-11-06|1438.10
#2018-11-07|1453.54
#2018-11-08|1459.79
#2018-11-09|1452.83
#2018-11-12|1432.54
#2018-11-13|1440.75
#2018-11-14|1424.50
#2018-11-15|1424.70
#2018-11-16|1430.59
#2018-11-19|1432.50
#2018-11-20|1401.65
#2018-11-21|1404.01
#2018-11-22|1401.48
#2018-11-23|1394.64
#2018-11-26|1413.46
#2018-11-27|1413.13
#2018-11-28|1428.26
#2018-11-29|1430.19
#2018-11-30|1428.58
#2018-12-03|1442.17
#2018-12-04|1406.40
#2018-12-05|1393.41
#2018-12-06|1366.36
#2018-12-07|1355.87
#2018-12-10|1338.26
#2018-12-11|1330.93
#2018-12-12|1344.25
#2018-12-13|1342.52
#2018-12-14|1330.14
#2018-12-17|1319.53
#2018-12-18|1317.04
#2018-12-19|1319.70
#2018-12-20|1307.67
#2018-12-21|1297.01
#2018-12-24|1280.69
#2018-12-25|1277.55
#2018-12-26|1306.06
#2018-12-27|1313.78
#2018-12-28|1327.50
#2018-12-31|1338.69
#2019-01-01|1338.69
#2019-01-02|1327.02
#2019-01-03|1302.19
#2019-01-04|1330.89
#2019-01-07|1336.18
#2019-01-08|1339.91
#2019-01-09|1352.71
#2019-01-10|1361.16
#2019-01-11|1361.95
#2019-01-14|1363.66
#2019-01-15|1371.10
#2019-01-16|1381.52
#2019-01-17|1383.95
#2019-01-18|1407.58
#2019-01-21|1406.70
#2019-01-22|1392.76
#2019-01-23|1393.14
#2019-01-24|1396.12
#2019-01-25|1404.09
#2019-01-28|1398.58
#2019-01-29|1396.61
#2019-01-30|1406.63
#2019-01-31|1414.77
#2019-02-01|1424.14
#2019-02-04|1427.09
#2019-02-05|1430.18
#2019-02-06|1427.15
#2019-02-07|1413.90
#2019-02-08|1406.82
#2019-02-11|1412.38
#2019-02-12|1426.81
#2019-02-13|1432.35
#2019-02-14|1417.02
#2019-02-15|1433.95
#2019-02-18|1438.66
#2019-02-19|1445.06
#2019-02-20|1456.31
#2019-02-21|1453.73
#2019-02-22|1450.93
#2019-02-25|1459.86
#2019-02-26|1458.91
#2019-02-27|1461.05
#2019-02-28|1463.97
#2019-03-01|1472.04
#2019-03-04|1466.40
#2019-03-05|1461.77
#2019-03-06|1456.45
#2019-03-07|1440.83
#2019-03-08|1430.66
#2019-03-11|1445.03
#2019-03-12|1451.66
#2019-03-13|1458.64
#2019-03-14|1463.16
#2019-03-15|1475.45
#2019-03-18|1484.50
#2019-03-19|1479.33
#2019-03-20|1461.27
#2019-03-21|1464.27
#2019-03-22|1445.37
#2019-03-25|1439.27
#2019-03-26|1446.38
#2019-03-27|1447.37
#2019-03-28|1446.81
#2019-03-29|1453.18
#2019-04-01|1474.54
#2019-04-02|1473.56
#2019-04-03|1484.82
#2019-04-04|1483.28
#2019-04-05|1488.23
#2019-04-08|1486.28
#2019-04-09|1481.12
#2019-04-10|1484.65
#2019-04-11|1495.19
#2019-04-12|1507.94
#2019-04-15|1511.11
#2019-04-16|1528.87
#2019-04-17|1525.96
#2019-04-18|1523.21
#2019-04-19|1522.18
#2019-04-22|1517.54
#2019-04-23|1523.71
#2019-04-24|1517.57
#2019-04-25|1519.99
#2019-04-26|1528.76
#2019-04-29|1537.04
#2019-04-30|1543.54
#2019-05-01|1541.63
#2019-05-02|1540.78
#2019-05-03|1549.18
#2019-05-06|1532.29
#2019-05-07|1517.59
#2019-05-08|1514.16
#2019-05-09|1505.15
#2019-05-10|1514.12
#2019-05-13|1491.13
#2019-05-14|1495.68
#2019-05-15|1501.84
#2019-05-16|1516.00
#2019-05-17|1508.90
#2019-05-20|1507.65
#2019-05-21|1515.84
#2019-05-22|1512.06
#2019-05-23|1496.14
#2019-05-24|1507.55
#2019-05-27|1508.92
#2019-05-28|1500.67
#2019-05-29|1491.35
#2019-05-30|1494.28
#2019-05-31|1479.62
#2019-06-03|1489.26
#2019-06-04|1510.61
#2019-06-05|1522.73
#2019-06-06|1527.52
#2019-06-07|1538.48
#2019-06-10|1541.56
#2019-06-11|1543.91
#2019-06-12|1534.90
#2019-06-13|1535.98
#2019-06-14|1534.38
#2019-06-17|1530.10
#2019-06-18|1541.49
#2019-06-19|1553.47
#2019-06-20|1567.72
#2019-06-21|1561.84
#2019-06-24|1566.58
#2019-06-25|1565.42
#2019-06-26|1558.01
#2019-06-27|1568.74
#2019-06-28|1578.90
#2019-07-01|1590.22
#2019-07-02|1597.72
#2019-07-03|1608.90
#2019-07-04|1610.68
#2019-07-05|1606.44
#2019-07-08|1601.73
#2019-07-09|1600.33
#2019-07-10|1594.78
#2019-07-11|1593.81
#2019-07-12|1600.90
#2019-07-15|1602.46
#2019-07-16|1599.47
#2019-07-17|1583.17
#2019-07-18|1584.75
#2019-07-19|1582.13
#2019-07-22|1575.09
#2019-07-23|1577.86
#2019-07-24|1583.28
#2019-07-25|1575.72
#2019-07-26|1578.88
#2019-07-29|1571.49
#2019-07-30|1561.35
#2019-07-31|1555.28
#2019-08-01|1534.39
#2019-08-02|1520.48
#2019-08-05|1487.51
#2019-08-06|1495.70
#2019-08-07|1493.69
#2019-08-08|1513.55
#2019-08-09|1506.24
#2019-08-12|1494.58
#2019-08-13|1500.08
#2019-08-14|1469.10
#2019-08-15|1474.49
#2019-08-16|1488.35
#2019-08-19|1500.84
#2019-08-20|1488.03
#2019-08-21|1493.26
#2019-08-22|1496.14
#2019-08-23|1476.59
#2019-08-26|1483.65
#2019-08-27|1477.25
#2019-08-28|1475.68
#2019-08-29|1488.94
#2019-08-30|1490.10
#2019-09-02|1488.74
#2019-09-03|1482.20
#2019-09-04|1502.45
#2019-09-05|1519.72
#2019-09-06|1527.72
#2019-09-09|1539.90
#2019-09-10|1547.49
#2019-09-11|1559.24
#2019-09-12|1563.98
#2019-09-13|1576.11
#2019-09-16|1561.31
#2019-09-17|1562.86
#2019-09-18|1566.30
#2019-09-19|1566.22
#2019-09-20|1561.12
#2019-09-23|1559.52
#2019-09-24|1556.30
#2019-09-25|1554.54
#2019-09-26|1555.60
#2019-09-27|1557.85
#2019-09-30|1558.43
#2019-10-01|1542.52
#2019-10-02|1516.35
#2019-10-03|1519.56
#2019-10-04|1535.81
#2019-10-07|1532.74
#2019-10-08|1511.43
#2019-10-09|1517.70
#2019-10-10|1524.22
#2019-10-11|1549.95
#2019-10-14|1545.31
#2019-10-15|1559.36
#2019-10-16|1557.57
#2019-10-17|1561.22
#2019-10-18|1565.72
#2019-10-21|1579.72
#2019-10-22|1569.31
#2019-10-23|1572.18
#2019-10-24|1573.20
#2019-10-25|1568.37
#2019-10-28|1572.24
#2019-10-29|1578.71
#2019-10-30|1577.13
#2019-10-31|1577.21
#2019-11-01|1588.27
#2019-11-04|1597.94
#2019-11-05|1604.41
#2019-11-06|1614.87
#2019-11-07|1622.64
#2019-11-08|1617.54
#2019-11-11|1613.61
#2019-11-12|1617.02
#2019-11-13|1605.07
#2019-11-14|1601.79
#2019-11-15|1608.85
#2019-11-18|1609.25
#2019-11-19|1610.79
#2019-11-20|1600.17
#2019-11-21|1591.93
#2019-11-22|1598.13
#2019-11-25|1606.82
#2019-11-26|1610.16
#2019-11-27|1617.86
#2019-11-28|1620.20
#2019-11-29|1613.31
#2019-12-02|1604.37
#2019-12-03|1588.11
#2019-12-04|1596.14
#2019-12-05|1599.92
#2019-12-06|1614.76
#2019-12-09|1616.63
#2019-12-10|1613.97
#2019-12-11|1614.55
#2019-12-12|1634.94
#2019-12-13|1645.76
#2019-12-16|1655.07
#2019-12-17|1659.15
#2019-12-18|1650.36
#2019-12-19|1646.08
#2019-12-20|1652.36
#2019-12-23|1644.10
#2019-12-24|1644.06
#2019-12-25|1643.91
#2019-12-26|1646.88
#2019-12-27|1651.29
#2019-12-30|1651.14
#2019-12-31|1655.06
#2020-01-01|1655.06
#2020-01-02|1669.58
#2020-01-03|1660.22
#2020-01-06|1656.65
#2020-01-07|1655.65
#2020-01-08|1654.33
#2020-01-09|1666.93
#2020-01-10|1660.42
#2020-01-13|1664.46
#2020-01-14|1661.19
#2020-01-15|1657.84
#2020-01-16|1667.40
#2020-01-17|1675.61
#2020-01-20|1675.66
#2020-01-21|1663.53
#2020-01-22|1668.68
#2020-01-23|1660.86
#2020-01-24|1656.84
#2020-01-27|1628.71
#2020-01-28|1641.70
#2020-01-29|1643.23
#2020-01-30|1649.52
#2020-01-31|1630.40
#2020-02-03|1635.19
#2020-02-04|1646.69
#2020-02-05|1676.29
#2020-02-06|1686.08
#2020-02-07|1680.31
#2020-02-10|1680.53
#2020-02-11|1690.16
#2020-02-12|1690.49
#2020-02-13|1687.69
#2020-02-14|1689.93
#2020-02-17|1691.38
#2020-02-18|1684.66
#2020-02-19|1686.47
#2020-02-20|1674.32
#2020-02-21|1672.00
#2020-02-24|1620.56
#2020-02-25|1588.18
#2020-02-26|1576.81
#2020-02-27|1521.86
#2020-02-28|1478.68
#2020-03-02|1524.44
#2020-03-03|1499.89
#2020-03-04|1534.32
#2020-03-05|1496.22
#2020-03-06|1465.26
#2020-03-09|1348.89
#2020-03-10|1381.25
#2020-03-11|1333.45
#2020-03-12|1178.71
#2020-03-13|1243.48
#2020-03-16|1117.38
#2020-03-17|1146.15
#2020-03-18|1052.50
#2020-03-19|1061.31
#2020-03-20|1059.13
#2020-03-23|1015.53
#2020-03-24|1130.00
#2020-03-25|1176.33
#2020-03-26|1220.97
#2020-03-27|1200.55
#2020-03-30|1218.66
#2020-03-31|1214.04
#2020-04-01|1161.17
#2020-04-02|1173.68
#2020-04-03|1150.80
#2020-04-06|1205.57
#2020-04-07|1230.93
#2020-04-08|1253.78
#2020-04-09|1288.51
#2020-04-10|1290.01
#2020-04-13|1268.20
#2020-04-14|1286.76
#2020-04-15|1237.46
#2020-04-16|1221.70
#2020-04-17|1260.96
#2020-04-20|1244.92
#2020-04-21|1207.18
#2020-04-22|1213.00
#2020-04-23|1209.85
#2020-04-24|1212.65
#2020-04-27|1241.73
#2020-04-28|1261.00
#2020-04-29|1293.32
#2020-04-30|1267.13
#2020-05-01|1235.78
#2020-05-04|1207.72
#2020-05-05|1209.58
#2020-05-06|1192.83
#2020-05-07|1207.82
#2020-05-08|1227.64
#2020-05-11|1216.84
#2020-05-12|1199.87
#2020-05-13|1165.08
#2020-05-14|1160.49
#2020-05-15|1163.44
#2020-05-18|1205.35
#2020-05-19|1202.89
#2020-05-20|1217.06
#2020-05-21|1217.96
#2020-05-22|1206.27
#2020-05-25|1211.90
#2020-05-26|1254.41
#2020-05-27|1284.48
#2020-05-28|1287.01
#2020-05-29|1271.64
#2020-06-01|1284.83
#2020-06-02|1314.65
#2020-06-03|1369.08
#2020-06-04|1384.23
#2020-06-05|1435.35
#2020-06-08|1453.38
#2020-06-09|1428.32
#2020-06-10|1399.47
#2020-06-11|1316.48
#2020-06-12|1325.45
#2020-06-15|1328.31
#2020-06-16|1352.35
#2020-06-17|1343.24
#2020-06-18|1342.64
#2020-06-19|1330.84
#2020-06-22|1331.14
#2020-06-23|1346.53
#2020-06-24|1311.79
#2020-06-25|1322.04
#2020-06-26|1299.22
#2020-06-29|1307.25
#2020-06-30|1321.67
#2020-07-01|1313.63
#2020-07-02|1326.31
#2020-07-03|1325.19
#2020-07-06|1353.07
#2020-07-07|1335.54
#2020-07-08|1336.55
#2020-07-09|1314.81
#2020-07-10|1338.82
#2020-07-13|1346.63
#2020-07-14|1369.71
#2020-07-15|1385.01
#2020-07-16|1391.90
#2020-07-17|1385.04
#2020-07-20|1383.22
#2020-07-21|1397.97
#2020-07-22|1402.13
#2020-07-23|1400.91
#2020-07-24|1394.18
#2020-07-27|1391.22
#2020-07-28|1392.34
#2020-07-29|1404.46
#2020-07-30|1378.01
#2020-07-31|1375.35
#2020-08-03|1388.67
#2020-08-04|1394.85
#2020-08-05|1414.72
#2020-08-06|1410.33
#2020-08-07|1427.48
#2020-08-10|1443.56
#2020-08-11|1459.45
#2020-08-12|1466.34
#2020-08-13|1459.51
#2020-08-14|1456.51
#2020-08-17|1440.22
#2020-08-18|1442.09
#2020-08-19|1442.36
#2020-08-20|1427.01
#2020-08-21|1425.75
#2020-08-24|1455.79
#2020-08-25|1458.37
#2020-08-26|1460.81
#2020-08-27|1466.24
#2020-08-28|1481.32
#2020-08-31|1469.06
#2020-09-01|1469.71
#2020-09-02|1480.12
#2020-09-03|1464.51
#2020-09-04|1455.84
#2020-09-07|1468.19
#2020-09-08|1450.51
#2020-09-09|1467.40
#2020-09-10|1456.50
#2020-09-11|1459.10
#2020-09-14|1470.82
#2020-09-15|1463.65
#2020-09-16|1468.25
#2020-09-17|1455.06
#2020-09-18|1453.67
#2020-09-21|1411.28
#2020-09-22|1402.94
#2020-09-23|1384.34
#2020-09-24|1375.58
#2020-09-25|1378.27
#2020-09-28|1409.25
#2020-09-29|1395.89
#2020-09-30|1400.11
#2020-10-01|1398.09
#2020-10-02|1403.84
#2020-10-05|1430.57
#2020-10-06|1428.21
#2020-10-07|1434.79
#2020-10-08|1447.53
#2020-10-09|1449.14
#2020-10-12|1462.36
#2020-10-13|1435.72
#2020-10-14|1430.28
#2020-10-15|1416.75
#2020-10-16|1420.14
#2020-10-19|1412.78
#2020-10-20|1416.63
#2020-10-21|1424.26
#2020-10-22|1430.85
#2020-10-23|1441.10
#2020-10-26|1414.82
#2020-10-27|1390.42
#2020-10-28|1357.83
#2020-10-29|1355.35
#2020-10-30|1352.21
#2020-11-02|1377.19
#2020-11-03|1411.94
#2020-11-04|1414.19
#2020-11-05|1436.23
#2020-11-06|1441.16
#2020-11-09|1523.22
#2020-11-10|1571.81
#2020-11-11|1563.27
#2020-11-12|1540.55
#2020-11-13|1558.90
#2020-11-16|1598.51
#2020-11-17|1609.41
#2020-11-18|1606.58
#2020-11-19|1595.29
#2020-11-20|1590.60
#2020-11-23|1597.25
#2020-11-24|1628.43
#2020-11-25|1621.39
#2020-11-26|1618.54
#2020-11-27|1611.17
#2020-11-30|1583.32
#2020-12-01|1610.94
#2020-12-02|1616.61
#2020-12-03|1620.67
#2020-12-04|1631.16
#2020-12-07|1613.03
#2020-12-08|1611.61
#2020-12-09|1616.67
#2020-12-10|1617.63
#2020-12-11|1603.01
#2020-12-14|1596.71
#2020-12-15|1612.70
#2020-12-16|1624.69
#2020-12-17|1633.69
#2020-12-18|1617.04
#2020-12-21|1600.62
#2020-12-22|1593.71
#2020-12-23|1613.92
#2020-12-24|1621.58
#2020-12-25|1622.04
#2020-12-28|1634.26
#2020-12-29|1636.63
#2020-12-30|1643.23
#2020-12-31|1649.35
#2021-01-01|1649.35
#2021-01-04|1633.97
#2021-01-05|1632.24
#2021-01-06|1673.17
#2021-01-07|1683.02
#2021-01-08|1686.99
#2021-01-11|1674.21
#2021-01-12|1688.59
#2021-01-13|1689.54
#2021-01-14|1691.44
#2021-01-15|1685.94
#2021-01-18|1682.86
#2021-01-19|1696.33
#2021-01-20|1694.34
#2021-01-21|1686.52
#2021-01-22|1663.73
#2021-01-25|1656.21
#2021-01-26|1652.05
#2021-01-27|1619.60
#2021-01-28|1624.74
#2021-01-29|1595.20
#2021-02-01|1608.38
#2021-02-02|1630.97
#2021-02-03|1638.02
#2021-02-04|1659.25
#2021-02-05|1669.52
#2021-02-08|1684.17
#2021-02-09|1695.92
#2021-02-10|1702.29
#2021-02-11|1705.76
#2021-02-12|1708.04
#2021-02-15|1717.95
#2021-02-16|1724.28
#2021-02-17|1725.50
#2021-02-18|1708.93
#2021-02-19|1716.63
#2021-02-22|1734.44
#2021-02-23|1747.38
#2021-02-24|1757.88
#2021-02-25|1748.02
#2021-02-26|1714.25
#2021-03-01|1752.78
#2021-03-02|1757.13
#2021-03-03|1771.81
#2021-03-04|1751.03
#2021-03-05|1766.44
#2021-03-08|1793.25
#2021-03-09|1799.52
#2021-03-10|1814.54
#2021-03-11|1813.95
#2021-03-12|1815.07
#2021-03-15|1810.55
#2021-03-16|1797.90
#2021-03-17|1795.97
#2021-03-18|1810.91
#2021-03-19|1793.09
#2021-03-22|1780.36
#2021-03-23|1768.34
#2021-03-24|1767.00
#2021-03-25|1782.37
#2021-03-26|1802.03
#2021-03-29|1805.37
#2021-03-30|1813.60
#2021-03-31|1793.98
#2021-04-01|1809.91
#2021-04-02|1809.21
#2021-04-05|1824.30
#2021-04-06|1828.89
#2021-04-07|1834.21
#2021-04-08|1835.76
#2021-04-09|1841.79
#2021-04-12|1850.01
#2021-04-13|1851.19
#2021-04-14|1854.71
#2021-04-15|1859.79
#2021-04-16|1872.60
#2021-04-19|1870.22
#2021-04-20|1849.05
#2021-04-21|1860.43
#2021-04-22|1851.90
#2021-04-23|1866.54
#2021-04-26|1869.44
#2021-04-27|1876.85
#2021-04-28|1881.00
#2021-04-29|1899.13
#2021-04-30|1884.98
#2021-05-03|1901.45
#2021-05-04|1897.49
#2021-05-05|1912.19
#2021-05-06|1941.62
#2021-05-07|1960.93
#2021-05-10|1969.31
#2021-05-11|1927.77
#2021-05-12|1909.89
#2021-05-13|1925.06
#2021-05-14|1958.38
#2021-05-17|1953.50
#2021-05-18|1953.04
#2021-05-19|1937.28
#2021-05-20|1938.53
#2021-05-21|1940.75
#2021-05-24|1947.49
#2021-05-25|1935.65
#2021-05-26|1934.62
#2021-05-27|1948.95
#2021-05-28|1957.47
#2021-05-31|1950.26
#2021-06-01|1961.34
#2021-06-02|1958.43
#2021-06-03|1958.28
#2021-06-04|1962.93
#2021-06-07|1949.41
#2021-06-08|1947.09
#2021-06-09|1931.50
#2021-06-10|1919.11
#2021-06-11|1925.28
#2021-06-14|1915.90
#2021-06-15|1921.96
#2021-06-16|1921.13
#2021-06-17|1886.20
#2021-06-18|1844.58
#2021-06-21|1862.10
#2021-06-22|1863.43
#2021-06-23|1860.42
#2021-06-24|1870.52
#2021-06-25|1889.88
#2021-06-28|1869.85
#2021-06-29|1866.44
#2021-06-30|1862.48
#2021-07-01|1876.32
#2021-07-02|1873.43
#2021-07-05|1879.97
#2021-07-06|1861.26
#2021-07-07|1866.42
#2021-07-08|1832.03
#2021-07-09|1867.47
#2021-07-12|1874.28
#2021-07-13|1866.26
#2021-07-14|1861.54
#2021-07-15|1865.17
#2021-07-16|1856.35
#2021-07-19|1806.98
#2021-07-20|1829.55
#2021-07-21|1856.48
#2021-07-22|1854.01
#2021-07-23|1856.19
#2021-07-26|1865.86
#2021-07-27|1865.94
#2021-07-28|1855.11
#2021-07-29|1879.67
#2021-07-30|1870.23
#2021-08-02|1871.42
#2021-08-03|1881.26
#2021-08-04|1872.75
#2021-08-05|1887.70
#2021-08-06|1909.97
#2021-08-09|1920.33
#2021-08-10|1932.45
#2021-08-11|1952.32
#2021-08-12|1955.11
#2021-08-13|1959.05
#2021-08-16|1961.21
#2021-08-17|1956.04
#2021-08-18|1951.42
#2021-08-19|1936.99
#2021-08-20|1940.44
#2021-08-23|1951.00
#2021-08-24|1959.47
#2021-08-25|1963.77
#2021-08-26|1949.41
#2021-08-27|1964.29
#2021-08-30|1951.81
#2021-08-31|1950.34
#2021-09-01|1954.30
#2021-09-02|1957.29
#2021-09-03|1950.98
#2021-09-06|1956.90
#2021-09-07|1941.56
#2021-09-08|1941.66
#2021-09-09|1936.66
#2021-09-10|1932.20
#2021-09-13|1945.39
#2021-09-14|1933.15
#2021-09-15|1933.34
#2021-09-16|1926.84
#2021-09-17|1911.59
#2021-09-20|1864.21
#2021-09-21|1874.15
#2021-09-22|1895.63
#2021-09-23|1908.35
#2021-09-24|1908.00
#2021-09-27|1924.43
#2021-09-28|1898.21
#2021-09-29|1905.59
#2021-09-30|1895.49
#2021-10-01|1903.57
#2021-10-04|1898.56
#2021-10-05|1924.39
#2021-10-06|1921.64
#2021-10-07|1940.20
#2021-10-08|1948.72
#2021-10-11|1946.09
#2021-10-12|1937.78
#2021-10-13|1929.86
#2021-10-14|1950.25
#2021-10-15|1959.74
#2021-10-18|1947.38
#2021-10-19|1967.66
#2021-10-20|1985.73
#2021-10-21|1983.98
#2021-10-22|1992.69
#2021-10-25|1992.86
#2021-10-26|1997.76
#2021-10-27|1984.04
#2021-10-28|1998.50
#2021-10-29|1980.41
#2021-11-01|1986.04
#2021-11-02|1984.11
#2021-11-03|1989.53
#2021-11-04|1968.35
#2021-11-05|1976.64
#2021-11-08|1984.85
#2021-11-09|1972.75
#2021-11-10|1967.27
#2021-11-11|1965.77
#2021-11-12|1968.97
#2021-11-15|1971.14
#2021-11-16|1969.02
#2021-11-17|1958.27
#2021-11-18|1948.06
#2021-11-19|1931.10
#2021-11-22|1943.60
#2021-11-23|1953.92
#2021-11-24|1952.55
#2021-11-25|1953.56
#2021-11-26|1895.08
#2021-11-29|1888.17
#2021-11-30|1857.77
#2021-12-01|1869.66
#2021-12-02|1894.41
#2021-12-03|1886.35
#2021-12-06|1909.65
#2021-12-07|1929.82
#2021-12-08|1934.42
#2021-12-09|1924.86
#2021-12-10|1924.01
#2021-12-13|1911.49
#2021-12-14|1917.33
#2021-12-15|1924.84
#2021-12-16|1946.40
#2021-12-17|1923.23
#2021-12-20|1886.94
#2021-12-21|1910.82
#2021-12-22|1923.59
#2021-12-23|1940.06
#2021-12-24|1941.23
#2021-12-27|1954.76
#2021-12-28|1962.57
#2021-12-29|1969.01
#2021-12-30|1962.21
#2021-12-31|1964.42
#2022-01-03|1958.66
#2022-01-04|1995.52
#2022-01-05|1992.65
#2022-01-06|2007.01
#2022-01-07|2032.28
#2022-01-10|2028.26
#2022-01-11|2041.90
#2022-01-12|2056.66
#2022-01-13|2070.11
#2022-01-14|2063.98
#2022-01-17|2061.82
#2022-01-18|2044.73
#2022-01-19|2027.04
#2022-01-20|2032.74
#2022-01-21|2006.56
#2022-01-24|1993.84
#2022-01-25|1988.71
#2022-01-26|2002.42
#2022-01-27|1986.53
#2022-01-28|1994.76
#2022-01-31|2007.22
#2022-02-01|2020.85
#2022-02-02|2041.70
#2022-02-03|2038.05
#2022-02-04|2043.98
#2022-02-07|2058.66
#2022-02-08|2079.14
#2022-02-09|2092.22
#2022-02-10|2080.17
#2022-02-11|2067.49
#2022-02-14|2033.69
#2022-02-15|2049.59
#2022-02-16|2061.90
#2022-02-17|2039.04
#2022-02-18|2028.18
#2022-02-21|2020.90
#2022-02-22|2002.36
#2022-02-23|1988.13
#2022-02-24|1930.67
#2022-02-25|1982.75
#2022-02-28|1964.59
#2022-03-01|1908.86
#2022-03-02|1925.14
#2022-03-03|1927.27
#2022-03-04|1885.97
#2022-03-07|1829.18
#2022-03-08|1822.56
#2022-03-09|1886.16
#2022-03-10|1887.14
#2022-03-11|1899.77
#2022-03-14|1925.13
#2022-03-15|1931.29
#2022-03-16|1969.73
#2022-03-17|1998.86
#2022-03-18|2001.65
#2022-03-21|2015.56
#2022-03-22|2043.51
#2022-03-23|2032.14
#2022-03-24|2039.45
#2022-03-25|2048.92
#2022-03-28|2051.27
#2022-03-29|2075.91
#2022-03-30|2083.32
#2022-03-31|2065.75
#2022-04-01|2072.56
#2022-04-04|2052.94
#2022-04-05|2046.90
#2022-04-06|2044.29
#2022-04-07|2035.21
#2022-04-08|2055.09
#2022-04-11|2056.14
#2022-04-12|2045.58
#2022-04-13|2040.35
#2022-04-14|2042.41
#2022-04-15|2042.81
#2022-04-18|2042.49
#2022-04-19|2031.46
#2022-04-20|2064.57
#2022-04-21|2056.25
#2022-04-22|2001.74
#2022-04-25|1971.29
#2022-04-26|1941.73
#2022-04-27|1940.42
#2022-04-28|1960.66
#2022-04-29|1929.94
#2022-05-02|1915.12
#2022-05-03|1932.34
#2022-05-04|1954.65
#2022-05-05|1920.52
#2022-05-06|1909.68
#2022-05-09|1872.35
#2022-05-10|1873.33
#2022-05-11|1874.42
#2022-05-12|1856.69
#2022-05-13|1879.95
#2022-05-16|1882.98
#2022-05-17|1925.80
#2022-05-18|1900.55
#2022-05-19|1877.51
#2022-05-20|1875.55
#2022-05-23|1912.43
#2022-05-24|1914.12
#2022-05-25|1917.12
#2022-05-26|1941.29
#2022-05-27|1975.41
#2022-05-30|1982.03
#2022-05-31|1965.03
#2022-06-01|1946.77
#2022-06-02|1960.35
#2022-06-03|1943.57
#2022-06-06|1967.10
#2022-06-07|1968.27
#2022-06-08|1946.74
#2022-06-09|1917.16
#2022-06-10|1860.99
#2022-06-13|1821.51
#2022-06-14|1817.91
#2022-06-15|1837.49
#2022-06-16|1801.47
#2022-06-17|1799.66
#2022-06-20|1813.84
#2022-06-21|1834.55
#2022-06-22|1822.61
#2022-06-23|1810.38
#2022-06-24|1862.08
#2022-06-27|1870.79
#2022-06-28|1874.38
#2022-06-29|1862.32
#2022-06-30|1861.66
#2022-07-01|1873.53
#2022-07-04|1879.84
#2022-07-05|1835.73
#2022-07-06|1836.01
#2022-07-07|1857.94
#2022-07-08|1860.15
#2022-07-11|1846.45
#2022-07-12|1840.68
#2022-07-13|1825.69
#2022-07-14|1768.88
#2022-07-15|1789.67
#2022-07-18|1792.28
#2022-07-19|1823.08
#2022-07-20|1818.65
#2022-07-21|1811.25
#2022-07-22|1811.85
#2022-07-25|1825.08
#2022-07-26|1822.77
#2022-07-27|1830.80
#2022-07-28|1831.50
#2022-07-29|1854.75
#2022-08-01|1844.17
#2022-08-02|1825.19
#2022-08-03|1839.83
#2022-08-04|1844.16
#2022-08-05|1846.70
#2022-08-08|1859.44
#2022-08-09|1872.74
#2022-08-10|1907.48
#2022-08-11|1921.47
#2022-08-12|1939.30
#2022-08-15|1930.44
#2022-08-16|1933.63
#2022-08-17|1929.88
#2022-08-18|1934.27
#2022-08-19|1912.35
#2022-08-22|1880.21
#2022-08-23|1875.16
#2022-08-24|1874.37
#2022-08-25|1897.44
#2022-08-26|1873.26
#2022-08-29|1855.23
#2022-08-30|1844.68
#2022-08-31|1839.86
#2022-09-01|1825.14
#2022-09-02|1840.45
#2022-09-05|1829.89
#2022-09-06|1828.53
#2022-09-07|1844.59
#2022-09-08|1862.77
#2022-09-09|1888.71
#2022-09-12|1916.36
#2022-09-13|1875.36
#2022-09-14|1863.68
#2022-09-15|1863.93
#2022-09-16|1851.75
#2022-09-19|1863.37
#2022-09-20|1841.38
#2022-09-21|1818.56
#2022-09-22|1795.31
#2022-09-23|1762.36
#2022-09-26|1724.32
#2022-09-27|1721.62
#2022-09-28|1722.54
#2022-09-29|1723.24
#2022-09-30|1719.97
#2022-10-03|1751.37
#2022-10-04|1816.66
#2022-10-05|1809.52
#2022-10-06|1792.91
#2022-10-07|1764.84
#2022-10-10|1762.62
#2022-10-11|1749.39
#2022-10-12|1737.88
#2022-10-13|1772.32
#2022-10-14|1762.70
#2022-10-17|1791.68
#2022-10-18|1809.95
#2022-10-19|1811.89
#2022-10-20|1788.70
#2022-10-21|1801.71
#2022-10-24|1820.65
#2022-10-25|1821.94
#2022-10-26|1832.04
#2022-10-27|1848.51
#2022-10-28|1877.23
#2022-10-31|1876.73
#2022-11-01|1890.67
#2022-11-02|1879.65
#2022-11-03|1863.72
#2022-11-04|1896.19
#2022-11-07|1918.36
#2022-11-08|1933.05
#2022-11-09|1912.58
#2022-11-10|1969.18
#2022-11-11|1981.22
#2022-11-14|1973.77
#2022-11-15|1980.42
#2022-11-16|1985.95
#2022-11-17|1984.66
#2022-11-18|2004.98
#2022-11-21|1996.38
#2022-11-22|2015.21
#2022-11-23|2027.84
#2022-11-24|2037.31
#2022-11-25|2045.87
#2022-11-28|2019.48
#2022-11-29|2035.04
#2022-11-30|2051.47
#2022-12-01|2070.24
#2022-12-02|2067.11
#2022-12-05|2058.48
#2022-12-06|2061.67
#2022-12-07|2047.85
#2022-12-08|2057.84
#2022-12-09|2060.81
#2022-12-12|2059.16
#2022-12-13|2080.14
#2022-12-14|2069.27
#2022-12-15|2037.63
#2022-12-16|2021.24
#2022-12-19|2016.53
#2022-12-20|2046.90
#2022-12-21|2074.64
#2022-12-22|2060.37
#2022-12-23|2077.48
#2022-12-26|2075.42
#2022-12-27|2083.50
#2022-12-28|2070.50
#2022-12-29|2082.95
#2022-12-30|2072.70
#2023-01-02|2075.17
#2023-01-03|2080.34
#2023-01-04|2117.94
#2023-01-05|2089.66
#2023-01-06|2128.45
#2023-01-09|2123.56
#2023-01-10|2124.05
#2023-01-11|2124.01
#2023-01-12|2147.09
#2023-01-13|2159.72
#2023-01-16|2158.97
#2023-01-17|2143.96
#2023-01-18|2134.18
#2023-01-19|2115.10
#2023-01-20|2138.36
#2023-01-23|2143.72
#2023-01-24|2164.30
#2023-01-25|2178.40
#2023-01-26|2190.40
#2023-01-27|2179.08
#2023-01-30|2176.29
#2023-01-31|2181.49
#2023-02-01|2175.29
#2023-02-02|2154.51
#2023-02-03|2137.36
#2023-02-06|2133.22
#2023-02-07|2150.45
#2023-02-08|2154.55
#2023-02-09|2152.11
#2023-02-10|2146.78
#2023-02-13|2162.28
#2023-02-14|2146.08
#2023-02-15|2149.41
#2023-02-16|2149.03
#2023-02-17|2147.97
#2023-02-20|2153.72
#2023-02-21|2131.88
#2023-02-22|2123.47
#2023-02-23|2116.56
#2023-02-24|2110.50
#2023-02-27|2126.02
#2023-02-28|2137.96
#2023-03-01|2143.12
#2023-03-02|2130.87
#2023-03-03|2138.45
#2023-03-06|2148.05
#2023-03-07|2122.96
#2023-03-08|2109.53
#2023-03-09|2089.71
#2023-03-10|2055.89
#2023-03-13|2004.91
#2023-03-14|2004.67
#2023-03-15|1933.68
#2023-03-16|1963.28
#2023-03-17|1919.93
#2023-03-20|1949.99
#2023-03-21|1992.02
#2023-03-22|1975.31
#2023-03-23|1968.70
#2023-03-24|1961.87
#2023-03-27|1974.62
#2023-03-28|1986.69
#2023-03-29|2014.72
#2023-03-30|2030.58
#2023-03-31|2037.98
#2023-04-03|2050.92
#2023-04-04|2051.76
#2023-04-05|2057.07
#2023-04-06|2072.14
#2023-04-07|2073.41
#2023-04-10|2068.76
#2023-04-11|2088.03
#2023-04-12|2100.72
#2023-04-13|2102.07
#2023-04-14|2089.18
#2023-04-17|2088.43
#2023-04-18|2109.10
#2023-04-19|2122.21
#2023-04-20|2127.55
#2023-04-21|2113.21
#2023-04-24|2116.59
#2023-04-25|2103.29
#2023-04-26|2098.09
#2023-04-27|2119.69
#2023-04-28|2139.69
#2023-05-01|2140.22
#2023-05-02|2109.71
#2023-05-03|2107.39
#2023-05-04|2085.77
#2023-05-05|2114.87
#2023-05-08|2134.64
#2023-05-09|2129.30
#2023-05-10|2117.94
#2023-05-11|2110.15
#2023-05-12|2098.68
#2023-05-15|2113.12
#2023-05-16|2094.22
#2023-05-17|2095.89
#2023-05-18|2102.90
#2023-05-19|2113.38
#2023-05-22|2115.23
#2023-05-23|2102.15
#2023-05-24|2063.27
#2023-05-25|2052.21
#2023-05-26|2054.42
#2023-05-29|2060.35
#2023-05-30|2062.07
#2023-05-31|2026.97
#2023-06-01|2050.47
#2023-06-02|2094.52
#2023-06-05|2089.89
#2023-06-06|2100.05
#2023-06-07|2102.19
#2023-06-08|2103.18
#2023-06-09|2103.02
#2023-06-12|2101.20
#2023-06-13|2115.49
#2023-06-14|2113.96
#2023-06-15|2128.95
#2023-06-16|2134.35
#2023-06-19|2133.63
#2023-06-20|2112.53
#2023-06-21|2115.87
#2023-06-22|2115.03
#2023-06-23|2099.41
#2023-06-26|2101.43
#2023-06-27|2119.89
#2023-06-28|2110.25
#2023-06-29|2124.39
#2023-06-30|2143.53
#2023-07-03|2148.18
#2023-07-04|2149.98
#2023-07-05|2130.72
#2023-07-06|2107.83
#2023-07-07|2117.05
#2023-07-10|2116.31
#2023-07-11|2136.05
#2023-07-12|2152.95
#2023-07-13|2151.94
#2023-07-14|2140.32
#2023-07-17|2157.01
#2023-07-18|2162.88
#2023-07-19|2159.08
#2023-07-20|2185.34
#2023-07-21|2190.55
#2023-07-24|2191.17
#2023-07-25|2189.89
#2023-07-26|2204.86
#2023-07-27|2205.82
#2023-07-28|2200.15
#2023-07-31|2190.66
#2023-08-01|2180.96
#2023-08-02|2158.46
#2023-08-03|2159.07
#2023-08-04|2165.88
#2023-08-07|2180.05
#2023-08-08|2155.19
#2023-08-09|2158.19
#2023-08-10|2179.13
#2023-08-11|2171.60
#2023-08-14|2162.39
#2023-08-15|2142.82
#2023-08-16|2148.77
#2023-08-17|2136.99
#2023-08-18|2126.88
#2023-08-21|2116.65
#2023-08-22|2110.93
#2023-08-23|2129.49
#2023-08-24|2133.96
#2023-08-25|2126.27
#2023-08-28|2136.77
#2023-08-29|2159.34
#2023-08-30|2172.04
#2023-08-31|2165.52
#2023-09-01|2175.65
#2023-09-04|2174.07
#2023-09-05|2147.64
#2023-09-06|2150.41
#2023-09-07|2157.86
#2023-09-08|2158.07
#2023-09-11|2177.38
#2023-09-12|2188.92
#2023-09-13|2196.63
#2023-09-14|2220.34
#2023-09-15|2219.43
#2023-09-18|2222.55
#2023-09-19|2239.29
#2023-09-20|2241.36
#2023-09-21|2216.36
#2023-09-22|2216.87
#2023-09-25|2200.23
#2023-09-26|2187.82
#2023-09-27|2169.67
#2023-09-28|2177.32
#2023-09-29|2158.91
#2023-10-02|2131.05
#2023-10-03|2112.05
#2023-10-04|2125.43
#2023-10-05|2145.65
#2023-10-06|2167.53
#2023-10-09|2172.04
#2023-10-10|2184.52
#2023-10-11|2202.25
#2023-10-12|2192.87
#2023-10-13|2192.82
#2023-10-16|2212.81
#2023-10-17|2227.59
#2023-10-18|2214.75
#2023-10-19|2185.84
#2023-10-20|2149.77
#2023-10-23|2140.26
#2023-10-24|2156.49
#2023-10-25|2168.00
#2023-10-26|2162.08
#2023-10-27|2140.53
#2023-10-30|2167.89
#2023-10-31|2178.50
#2023-11-01|2203.12
#2023-11-02|2217.90
#2023-11-03|2235.48
#2023-11-06|2237.31
#2023-11-07|2216.72
#2023-11-08|2212.11
#2023-11-09|2222.83
#2023-11-10|2228.17
#2023-11-13|2241.77
#2023-11-14|2264.40
#2023-11-15|2257.34
#2023-11-16|2265.43
#2023-11-17|2278.19
#2023-11-20|2291.44
#2023-11-21|2299.11
#2023-11-22|2300.90
#2023-11-23|2308.12
#2023-11-24|2320.78
#2023-11-27|2318.41
#2023-11-28|2305.68
#2023-11-29|2295.36
#2023-11-30|2317.87
#2023-12-01|2314.09
#2023-12-04|2315.11
#2023-12-05|2308.04
#2023-12-06|2305.68
#2023-12-07|2309.27
#2023-12-08|2313.64
#2023-12-11|2329.57
#2023-12-12|2343.61
#2023-12-13|2343.21
#2023-12-14|2311.11
#2023-12-15|2295.74
#2023-12-18|2296.98
#2023-12-19|2312.34
#2023-12-20|2293.56
#2023-12-21|2294.75
#2023-12-22|2305.50
#2023-12-25|2305.55
#2023-12-26|2307.66
#2023-12-27|2317.71
#2023-12-28|2328.15
#2023-12-29|2331.97
#2024-01-01|2331.97
#2024-01-02|2328.43
#2024-01-03|2319.68
#2024-01-04|2331.22
#2024-01-05|2340.22
#2024-01-08|2345.80
#2024-01-09|2330.87
#2024-01-10|2333.22
#2024-01-11|2333.52
#2024-01-12|2349.05
#2024-01-15|2353.72
#2024-01-16|2340.29
#2024-01-17|2328.32
#2024-01-18|2337.95
#2024-01-19|2366.29
#2024-01-22|2384.56
#2024-01-23|2380.13
#2024-01-24|2406.89
#2024-01-25|2399.28
#2024-01-26|2406.02
#2024-01-29|2400.51
#2024-01-30|2408.08
#2024-01-31|2411.76
#2024-02-01|2384.12
#2024-02-02|2384.36
#2024-02-05|2382.39
#2024-02-06|2394.32
#2024-02-07|2407.84
#2024-02-08|2395.41
#2024-02-09|2398.90
#2024-02-12|2409.42
#2024-02-13|2410.75
#2024-02-14|2422.07
#2024-02-15|2464.13
#2024-02-16|2467.07
#2024-02-19|2469.83
#2024-02-20|2473.76
#2024-02-21|2470.23
#2024-02-22|2498.24
#2024-02-23|2503.41
#2024-02-26|2498.90
#2024-02-27|2501.07
#2024-02-28|2507.00
#2024-02-29|2511.21
#2024-03-01|2503.15
#2024-03-04|2506.79
#2024-03-05|2514.60
#2024-03-06|2535.88
#2024-03-07|2549.70
#2024-03-08|2563.40
#2024-03-11|2568.39
#2024-03-12|2583.82
#2024-03-13|2594.78
#2024-03-14|2582.80
#2024-03-15|2588.12
#2024-03-18|2586.45
#2024-03-19|2591.67
#2024-03-20|2593.57
#2024-03-21|2601.40
#2024-03-22|2587.46
#2024-03-25|2590.66
#2024-03-26|2594.26
#2024-03-27|2610.55
#2024-03-28|2616.71
#2024-03-29|2616.75
#2024-04-01|2597.81
#2024-04-02|2591.17
#2024-04-03|2589.61
#2024-04-04|2577.92
#2024-04-05|2579.78
#2024-04-08|2582.98
#2024-04-09|2551.48
#2024-04-10|2529.48
#2024-04-11|2490.30
#2024-04-12|2479.76
#2024-04-15|2473.40
#2024-04-16|2448.33
#2024-04-17|2441.05
#2024-04-18|2468.14
#2024-04-19|2489.86
#2024-04-22|2509.49
#2024-04-23|2530.51
#2024-04-24|2518.81
#2024-04-25|2502.37
#2024-04-26|2491.31
#2024-04-29|2513.39
#2024-04-30|2509.67
#2024-05-01|2521.11
#2024-05-02|2529.88
#2024-05-03|2542.02
#2024-05-06|2580.44
#2024-05-07|2592.01
#2024-05-08|2593.12
#2024-05-09|2617.17
#2024-05-10|2637.08
#2024-05-13|2623.44
#2024-05-14|2618.38
#2024-05-15|2618.83
#2024-05-16|2650.32
#2024-05-17|2671.31
#2024-05-20|2655.35
#2024-05-21|2658.50
#2024-05-22|2650.80
#2024-05-23|2624.35
#2024-05-24|2634.46
#2024-05-27|2648.13
#2024-05-28|2631.42
#2024-05-29|2609.23
#2024-05-30|2628.21
#2024-05-31|2660.07
#2024-06-03|2661.40
#2024-06-04|2642.90
#2024-06-05|2634.38
#2024-06-06|2643.51
#2024-06-07|2640.24
#2024-06-10|2632.83
#2024-06-11|2606.09
#2024-06-12|2618.73
#2024-06-13|2589.87
#2024-06-14|2565.31
#2024-06-17|2583.83
#2024-06-18|2605.86
#2024-06-19|2613.77
#2024-06-20|2629.61
#2024-06-21|2621.62
#2024-06-24|2644.16
#2024-06-25|2634.17
#2024-06-26|2611.91
#2024-06-27|2623.69
#2024-06-28|2622.23
#2024-07-01|2631.44
#2024-07-02|2633.01
#2024-07-03|2634.95
#2024-07-04|2643.87
#2024-07-05|2630.35
#2024-07-08|2640.42
#2024-07-09|2636.67
#2024-07-10|2669.80
#2024-07-11|2698.39
#2024-07-12|2705.03
#2024-07-15|2712.89
#2024-07-16|2704.31
#2024-07-17|2732.97
#2024-07-18|2730.48
#2024-07-19|2681.92
#2024-07-22|2693.62
#2024-07-23|2699.59
#2024-07-24|2682.73
#2024-07-25|2666.20
#2024-07-26|2706.62
#2024-07-29|2713.13
#2024-07-30|2744.56
#2024-07-31|2757.22
#2024-08-01|2721.98
#2024-08-02|2674.35
#2024-08-05|2584.10
#2024-08-06|2606.02
#2024-08-07|2625.53
#2024-08-08|2643.15
#2024-08-09|2663.15
#2024-08-12|2658.04
#2024-08-13|2684.86
#2024-08-14|2731.44
#2024-08-15|2743.61
#2024-08-16|2769.98
#2024-08-19|2789.69
#2024-08-20|2796.66
#2024-08-21|2799.64
#2024-08-22|2815.86
#2024-08-23|2843.03
#2024-08-26|2844.29
#2024-08-27|2857.42
#2024-08-28|2874.25
#2024-08-29|2882.71
#2024-08-30|2894.86
#2024-09-02|2898.99
#2024-09-03|2906.04
#2024-09-04|2907.72
#2024-09-05|2888.64
#2024-09-06|2871.09
#2024-09-09|2882.99
#2024-09-10|2871.96
#2024-09-11|2850.88
#2024-09-12|2878.70
#2024-09-13|2902.01
#2024-09-16|2924.91
#2024-09-17|2915.19
#2024-09-18|2910.14
#2024-09-19|2926.69
#2024-09-20|2927.52
#2024-09-23|2942.71
#2024-09-24|2947.21
#2024-09-25|2938.37
#2024-09-26|2955.00
#2024-09-27|2974.29
#2024-09-30|2966.86
#2024-10-01|2964.55
#2024-10-02|2955.08
#2024-10-03|2940.99
#2024-10-04|2974.58
#2024-10-07|2924.04
#2024-10-08|2920.17
#2024-10-09|2935.51
#2024-10-10|2947.42
#2024-10-11|2972.46
#2024-10-14|2981.23
#2024-10-15|2980.88
#2024-10-16|2987.99
#2024-10-17|3001.44
#2024-10-18|3002.85
#2024-10-21|2972.33
#2024-10-22|2945.68
#2024-10-23|2931.35
#2024-10-24|2934.09
#2024-10-25|2908.19
#2024-10-28|2924.83
#2024-10-29|2913.58
#2024-10-30|2912.19
#2024-10-31|2874.85
#2024-11-01|2872.58
#2024-11-04|2871.03
#2024-11-05|2896.75
#2024-11-06|2944.79
#2024-11-07|2956.52
#2024-11-08|2963.36
#2024-11-11|2964.76
#2024-11-12|2950.31
#2024-11-13|2947.28
#2024-11-14|2937.21
#2024-11-15|2949.57
#2024-11-18|2964.97
#2024-11-19|2955.15
#2024-11-20|2946.19
#2024-11-21|2984.47
#2024-11-22|2992.88
#2024-11-25|3013.52
#2024-11-26|3017.16
#2024-11-27|3028.34
#2024-11-28|3033.59
#2024-11-29|3043.65
#2024-12-02|3036.36
#2024-12-03|3031.76
#2024-12-04|3025.83
#2024-12-05|3041.74
#2024-12-06|3018.82
#2024-12-09|2975.94
#2024-12-10|2935.20
#2024-12-11|2933.01
#2024-12-12|2922.97
#2024-12-13|2936.41
#2024-12-16|2922.36
#2024-12-17|2896.01
#2024-12-18|2849.94
#2024-12-19|2841.49
#2024-12-20|2856.03
#2024-12-23|2867.79
#2024-12-24|2882.04
#2024-12-25|2881.75
#2024-12-26|2886.93
#2024-12-27|2886.05
#2024-12-30|2868.89
#2024-12-31|2872.76
#2025-01-01|2872.76
#2025-01-02|2858.83
#2025-01-03|2867.54
#2025-01-06|2862.50
#2025-01-07|2872.84
#2025-01-08|2862.23
#2025-01-09|2850.44
#2025-01-10|2793.83
#2025-01-13|2793.24
#2025-01-14|2834.20
#2025-01-15|2872.59
#2025-01-16|2905.06
#2025-01-17|2902.36
#2025-01-20|2911.48
#2025-01-21|2913.31
#2025-01-22|2909.05
#2025-01-23|2905.58
#2025-01-24|2918.98
#2025-01-27|2967.39
#2025-01-28|2948.49
#2025-01-29|2951.98
#2025-01-30|2969.79
#2025-01-31|2948.87
#2025-02-03|2931.30
#2025-02-04|2950.10
#2025-02-05|2968.92
#2025-02-06|2985.37
#2025-02-07|2982.50
#2025-02-10|2972.46
#2025-02-11|2973.79
#2025-02-12|2975.34
#2025-02-13|3006.76
#2025-02-14|2996.53
#2025-02-17|3004.99
#2025-02-18|3022.17
#2025-02-19|3007.44
#2025-02-20|3006.71
#2025-02-21|2998.80
#2025-02-24|3032.65
#2025-02-25|3062.87
#2025-02-26|3074.79
#2025-02-27|3100.73
#2025-02-28|3119.56
#2025-03-03|3157.61
#2025-03-04|3119.72
#2025-03-05|3160.98
#2025-03-06|3165.97
#2025-03-07|3160.60
#2025-03-10|3139.48
#2025-03-11|3124.47
#2025-03-12|3133.30
#2025-03-13|3136.27
#2025-03-14|3173.93
#2025-03-17|3218.35
#2025-03-18|3217.22
#2025-03-19|3212.52
#2025-03-20|3212.72
#2025-03-21|3189.91
#2025-03-24|3210.62
#2025-03-25|3227.38
#2025-03-26|3235.77
#2025-03-27|3256.43
#2025-03-28|3245.01
#2025-03-31|3239.76
#2025-04-01|3264.35
#2025-04-02|3271.41
#2025-04-03|3221.72
#2025-04-04|3034.39
#2025-04-07|2888.66
#2025-04-08|2950.47
#2025-04-09|2997.20
#2025-04-10|3057.03
#2025-04-11|3079.50
#2025-04-14|3145.49
#2025-04-15|3155.11
#2025-04-16|3158.99
#2025-04-17|3156.68
#2025-04-18|3159.48
#2025-04-21|3128.04
#2025-04-22|3193.68
#2025-04-23|3200.25
#2025-04-24|3211.67
#2025-04-25|3186.91
#2025-04-28|3210.19
#2025-04-29|3231.57
#2025-04-30|3259.86
#2025-05-01|3227.89
#2025-05-02|3288.54
#2025-05-05|3300.61
#2025-05-06|3314.09
#2025-05-07|3330.90
#2025-05-08|3307.37
#2025-05-09|3319.43
#2025-05-12|3291.70
#2025-05-13|3277.23
#2025-05-14|3282.21
#2025-05-15|3316.49
#2025-05-16|3339.69
#2025-05-19|3357.87
#2025-05-20|3352.05
#2025-05-21|3333.24
#2025-05-22|3311.91
#2025-05-23|3316.14
#2025-05-26|3332.98
#2025-05-27|3356.63
#2025-05-28|3328.09
#2025-05-29|3360.63
#2025-05-30|3385.55
#2025-06-02|3417.05
#2025-06-03|3402.97
#2025-06-04|3396.39
#2025-06-05|3390.17
#2025-06-06|3399.29
#2025-06-09|3364.06
#2025-06-10|3329.85
#2025-06-11|3321.09
#2025-06-12|3344.07
#2025-06-13|3316.21
#2025-06-16|3334.24
#2025-06-17|3304.36
#2025-06-18|3294.67
#2025-06-19|3279.86
#2025-06-20|3305.95
#2025-06-23|3320.29
#2025-06-24|3346.83
#2025-06-25|3314.29
#2025-06-26|3340.58
#2025-06-27|3354.85
#2025-06-30|3375.28
#2025-07-01|3373.76
#2025-07-02|3319.50
#2025-07-03|3351.02
#2025-07-04|3341.09
#2025-07-07|3320.55
#2025-07-08|3308.59
#2025-07-09|3319.59
#2025-07-10|3306.99
#2025-07-11|3297.96
#2025-07-14|3315.36
#2025-07-15|3268.77
#2025-07-16|3278.38
#2025-07-17|3292.65
#2025-07-18|3308.91
#2025-07-21|3300.85
#2025-07-22|3318.05
#2025-07-23|3341.95
#2025-07-24|3341.04
#2025-07-25|3341.82
#2025-07-28|3305.70
#2025-07-29|3295.80
#2025-07-30|3270.36
#2025-07-31|3279.74
#2025-08-01|3247.62
#2025-08-04|3277.74
#2025-08-05|3302.91
#2025-08-06|3347.68
#2025-08-07|3355.63
#2025-08-08|3340.55
#2025-08-11|3332.95
#2025-08-12|3344.96
#2025-08-13|3400.97
#2025-08-14|3405.30
#2025-08-15|3408.84
#2025-08-18|3393.42
#2025-08-19|3413.42
#2025-08-20|3440.17
#2025-08-21|3427.20
#2025-08-22|3446.70
#2025-08-25|3411.98
#2025-08-26|3382.57
#2025-08-27|3375.31
#2025-08-28|3385.27
#2025-08-29|3391.84
#2025-09-01|3386.62
#2025-09-02|3362.95
#2025-09-03|3357.55
#2025-09-04|3379.30
#2025-09-05|3363.88
#2025-09-08|3368.30
#2025-09-09|3369.37
#2025-09-10|3369.09
#2025-09-11|3398.30
#2025-09-12|3399.82
#2025-09-15|3380.05
#2025-09-16|3346.38
#2025-09-17|3346.07
#2025-09-18|3341.84
#2025-09-19|3340.91
#2025-09-22|3342.22
#2025-09-23|3342.44
#2025-09-24|3333.50
#2025-09-25|3317.66
#2025-09-26|3363.15
#2025-09-29|3376.28
#2025-09-30|3406.85
#2025-10-01|3400.14
#2025-10-02|3392.25
#2025-10-03|3406.71
#2025-10-06|3417.71
#2025-10-07|3420.91
#2025-10-08|3432.12
#2025-10-09|3404.71
#2025-10-10|3384.93
#2025-10-13|3371.73
#2025-10-14|3400.58
#2025-10-15|3365.66
#2025-10-16|3294.73
#2025-10-17|3259.88
#2025-10-20|3277.52
#2025-10-21|3281.35
#2025-10-22|3288.07
#2025-10-23|3293.23
#2025-10-24|3292.24
#2025-10-27|3307.20
#2025-10-28|3284.17
#2025-10-29|3258.34
#2025-10-30|3253.39
#2025-10-31|3232.27
#2025-11-03|3233.74
#2025-11-04|3261.72
#2025-11-05|3260.77
#2025-11-06|3270.13
#2025-11-07|3290.85
#2025-11-10|3309.53
#2025-11-11|3334.46
#2025-11-12|3369.11
#2025-11-13|3385.56
#2025-11-14|3367.74
#2025-11-17|3341.00
#2025-11-18|3307.97
#2025-11-19|3283.21
#2025-11-20|3292.73
#2025-11-21|3310.48
#2025-11-24|3313.63
#2025-11-25|3336.99
#2025-11-26|3366.54
#2025-11-27|3372.20
#2025-11-28|3372.09
#2025-12-01|3359.46
#2025-12-02|3353.13
#2025-12-03|3340.09
#2025-12-04|3350.85
#2025-12-05|3324.80
#2025-12-08|3327.55
#2025-12-09|3348.19
#2025-12-10|3351.33
#2025-12-11|3416.93
#2025-12-12|3435.55
#2025-12-15|3476.29
#2025-12-16|3457.09
#2025-12-17|3466.48
#2025-12-18|3470.91
#2025-12-19|3477.74
#2025-12-22|3500.35
#2025-12-23|3515.86
#2025-12-24|3517.05
#2025-12-25|3515.47
#2025-12-26|3509.70
#2025-12-29|3510.77
#2025-12-30|3512.41
#2025-12-31|3491.82
#2026-01-01|3492.14
#2026-01-02|3480.72
#2026-01-05|3511.11
#2026-01-06|3508.80
#2026-01-07|3464.99
#2026-01-08|3485.93
#2026-01-09|3461.60
#2026-01-12|3453.97
#2026-01-13|3405.91
#2026-01-14|3429.79
#2026-01-15|3426.49
#2026-01-16|3410.67
#2026-01-19|3411.66
#2026-01-20|3399.19
#2026-01-21|3365.61
#2026-01-22|3371.06
#2026-01-23|3356.59
#2026-01-26|3388.97
#2026-01-27|3390.74
#2026-01-28|3403.94
#2026-01-29|3436.05
#2026-01-30|3446.43
#2026-02-02|3442.20
#2026-02-03|3466.90
#2026-02-04|3511.54
#2026-02-05|3502.38
#2026-02-06|3502.49
#2026-02-09|3486.91
#2026-02-10|3484.39
#2026-02-11|3469.04
#2026-02-12|3473.12
#2026-02-13|3448.25
#2026-02-16|3457.92
#2026-02-17|3484.57
#2026-02-18|3486.85
#2026-02-19|3467.12
#2026-02-20|3504.93
#2026-02-23|3497.10
#2026-02-24|3489.72
#2026-02-25|3506.27
#2026-02-26|3542.69
#2026-02-27|3556.36
#2026-03-02|3509.90
#2026-03-03|3421.26
#2026-03-04|3416.27
#2026-03-05|3412.72
#2026-03-06|3385.65
#2026-03-09|3335.35
#2026-03-10|3376.38
#2026-03-11|3344.90
#2026-03-12|3325.83
#2026-03-13|3320.32
#2026-03-16|3351.95
#2026-03-17|3379.99
#2026-03-18|3363.41
#2026-03-19|3316.59
#2026-03-20|3316.05
#2026-03-23|3306.14
#2026-03-24|3342.67
#2026-03-25|3387.03
#2026-03-26|3365.21
#2026-03-27|3326.31
#2026-03-30|3354.12
#2026-03-31|3378.52
#2026-04-01|3431.67