Table Data - Nasdaq Developed Markets Financials Large Mid Cap Index
| Title | Nasdaq Developed Markets Financials Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQDM30LM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2025-12-26 |
| Last Updated | 2025-12-26 10:41 PM CST |
| Notes | For more information about this series, see: NQDM30LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 841.80 |
| 2001-04-02 | 840.38 |
| 2001-04-03 | 818.77 |
| 2001-04-04 | 815.73 |
| 2001-04-05 | 838.42 |
| 2001-04-06 | 826.15 |
| 2001-04-09 | 829.38 |
| 2001-04-10 | 840.76 |
| 2001-04-11 | 844.39 |
| 2001-04-12 | 852.46 |
| 2001-04-13 | . |
| 2001-04-16 | 846.10 |
| 2001-04-17 | 846.31 |
| 2001-04-18 | 872.54 |
| 2001-04-19 | 881.21 |
| 2001-04-20 | 872.85 |
| 2001-04-23 | 861.07 |
| 2001-04-24 | 859.52 |
| 2001-04-25 | 863.88 |
| 2001-04-26 | 869.50 |
| 2001-04-27 | 882.59 |
| 2001-04-30 | 876.13 |
| 2001-05-01 | 883.86 |
| 2001-05-02 | 886.42 |
| 2001-05-03 | 881.25 |
| 2001-05-04 | 887.94 |
| 2001-05-07 | 885.48 |
| 2001-05-08 | 878.56 |
| 2001-05-09 | 874.34 |
| 2001-05-10 | 882.55 |
| 2001-05-11 | 874.85 |
| 2001-05-14 | 871.04 |
| 2001-05-15 | 878.51 |
| 2001-05-16 | 891.98 |
| 2001-05-17 | 892.22 |
| 2001-05-18 | 891.11 |
| 2001-05-21 | 899.57 |
| 2001-05-22 | 903.24 |
| 2001-05-23 | 895.50 |
| 2001-05-24 | 898.42 |
| 2001-05-25 | 890.37 |
| 2001-05-28 | . |
| 2001-05-29 | 887.24 |
| 2001-05-30 | 878.83 |
| 2001-05-31 | 880.13 |
| 2001-06-01 | 880.00 |
| 2001-06-04 | 886.48 |
| 2001-06-05 | 893.60 |
| 2001-06-06 | 887.61 |
| 2001-06-07 | 885.57 |
| 2001-06-08 | 882.91 |
| 2001-06-11 | 874.74 |
| 2001-06-12 | 870.02 |
| 2001-06-13 | 871.56 |
| 2001-06-14 | 862.43 |
| 2001-06-15 | 862.37 |
| 2001-06-18 | 860.66 |
| 2001-06-19 | 864.84 |
| 2001-06-20 | 866.28 |
| 2001-06-21 | 885.18 |
| 2001-06-22 | 885.08 |
| 2001-06-25 | 881.35 |
| 2001-06-26 | 872.61 |
| 2001-06-27 | 870.90 |
| 2001-06-28 | 875.28 |
| 2001-06-29 | 877.25 |
| 2001-07-02 | 885.93 |
| 2001-07-03 | 883.03 |
| 2001-07-04 | . |
| 2001-07-05 | 870.61 |
| 2001-07-06 | 854.30 |
| 2001-07-09 | 855.37 |
| 2001-07-10 | 847.52 |
| 2001-07-11 | 839.59 |
| 2001-07-12 | 851.53 |
| 2001-07-13 | 856.30 |
| 2001-07-16 | 851.24 |
| 2001-07-17 | 854.13 |
| 2001-07-18 | 855.87 |
| 2001-07-19 | 854.91 |
| 2001-07-20 | 849.77 |
| 2001-07-23 | 845.23 |
| 2001-07-24 | 839.98 |
| 2001-07-25 | 839.58 |
| 2001-07-26 | 843.64 |
| 2001-07-27 | 849.12 |
| 2001-07-30 | 850.59 |
| 2001-07-31 | 859.25 |
| 2001-08-01 | 866.56 |
| 2001-08-02 | 870.11 |
| 2001-08-03 | 868.99 |
| 2001-08-06 | 864.56 |
| 2001-08-07 | 867.23 |
| 2001-08-08 | 859.55 |
| 2001-08-09 | 856.65 |
| 2001-08-10 | 857.34 |
| 2001-08-13 | 859.14 |
| 2001-08-14 | 865.97 |
| 2001-08-15 | 869.44 |
| 2001-08-16 | 866.44 |
| 2001-08-17 | 856.01 |
| 2001-08-20 | 859.01 |
| 2001-08-21 | 858.75 |
| 2001-08-22 | 865.07 |
| 2001-08-23 | 860.88 |
| 2001-08-24 | 867.84 |
| 2001-08-27 | 864.94 |
| 2001-08-28 | 855.83 |
| 2001-08-29 | 851.33 |
| 2001-08-30 | 840.07 |
| 2001-08-31 | 841.40 |
| 2001-09-03 | . |
| 2001-09-04 | 833.32 |
| 2001-09-05 | 821.85 |
| 2001-09-06 | 804.67 |
| 2001-09-07 | 788.21 |
| 2001-09-10 | 784.38 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 732.89 |
| 2001-09-18 | 727.62 |
| 2001-09-19 | 715.29 |
| 2001-09-20 | 684.39 |
| 2001-09-21 | 666.25 |
| 2001-09-24 | 703.79 |
| 2001-09-25 | 717.58 |
| 2001-09-26 | 722.76 |
| 2001-09-27 | 734.15 |
| 2001-09-28 | 753.19 |
| 2001-10-01 | 748.88 |
| 2001-10-02 | 756.85 |
| 2001-10-03 | 767.14 |
| 2001-10-04 | 771.01 |
| 2001-10-05 | 760.89 |
| 2001-10-08 | 748.24 |
| 2001-10-09 | 749.36 |
| 2001-10-10 | 760.84 |
| 2001-10-11 | 772.94 |
| 2001-10-12 | 764.94 |
| 2001-10-15 | 760.49 |
| 2001-10-16 | 768.61 |
| 2001-10-17 | 771.92 |
| 2001-10-18 | 762.61 |
| 2001-10-19 | 750.63 |
| 2001-10-22 | 762.15 |
| 2001-10-23 | 769.39 |
| 2001-10-24 | 774.06 |
| 2001-10-25 | 777.05 |
| 2001-10-26 | 783.39 |
| 2001-10-29 | 769.30 |
| 2001-10-30 | 757.88 |
| 2001-10-31 | 753.51 |
| 2001-11-01 | 765.69 |
| 2001-11-02 | 770.13 |
| 2001-11-05 | 782.33 |
| 2001-11-06 | 791.02 |
| 2001-11-07 | 795.10 |
| 2001-11-08 | 800.96 |
| 2001-11-09 | 793.53 |
| 2001-11-12 | 786.17 |
| 2001-11-13 | 799.00 |
| 2001-11-14 | 801.47 |
| 2001-11-15 | 800.48 |
| 2001-11-16 | 799.15 |
| 2001-11-19 | 809.13 |
| 2001-11-20 | 803.69 |
| 2001-11-21 | 799.74 |
| 2001-11-22 | . |
| 2001-11-23 | 806.25 |
| 2001-11-26 | 811.06 |
| 2001-11-27 | 807.59 |
| 2001-11-28 | 793.30 |
| 2001-11-29 | 798.85 |
| 2001-11-30 | 797.97 |
| 2001-12-03 | 787.11 |
| 2001-12-04 | 795.49 |
| 2001-12-05 | 812.42 |
| 2001-12-06 | 820.09 |
| 2001-12-07 | 816.13 |
| 2001-12-10 | 802.89 |
| 2001-12-11 | 803.56 |
| 2001-12-12 | 802.52 |
| 2001-12-13 | 791.84 |
| 2001-12-14 | 789.03 |
| 2001-12-17 | 799.78 |
| 2001-12-18 | 802.08 |
| 2001-12-19 | 806.19 |
| 2001-12-20 | 802.31 |
| 2001-12-21 | 800.67 |
| 2001-12-24 | 798.08 |
| 2001-12-25 | . |
| 2001-12-26 | 799.71 |
| 2001-12-27 | 809.84 |
| 2001-12-28 | 815.46 |
| 2001-12-31 | 814.77 |
| 2002-01-01 | . |
| 2002-01-02 | 814.91 |
| 2002-01-03 | 820.85 |
| 2002-01-04 | 826.94 |
| 2002-01-07 | 822.49 |
| 2002-01-08 | 812.93 |
| 2002-01-09 | 813.27 |
| 2002-01-10 | 813.28 |
| 2002-01-11 | 809.36 |
| 2002-01-14 | 799.29 |
| 2002-01-15 | 806.56 |
| 2002-01-16 | 797.42 |
| 2002-01-17 | 806.20 |
| 2002-01-18 | 804.00 |
| 2002-01-21 | . |
| 2002-01-22 | 802.61 |
| 2002-01-23 | 803.81 |
| 2002-01-24 | 808.29 |
| 2002-01-25 | 805.02 |
| 2002-01-28 | 803.88 |
| 2002-01-29 | 782.15 |
| 2002-01-30 | 779.77 |
| 2002-01-31 | 789.31 |
| 2002-02-01 | 782.92 |
| 2002-02-04 | 765.87 |
| 2002-02-05 | 757.95 |
| 2002-02-06 | 749.69 |
| 2002-02-07 | 758.34 |
| 2002-02-08 | 771.26 |
| 2002-02-11 | 779.48 |
| 2002-02-12 | 775.34 |
| 2002-02-13 | 783.39 |
| 2002-02-14 | 789.66 |
| 2002-02-15 | 779.46 |
| 2002-02-18 | . |
| 2002-02-19 | 758.63 |
| 2002-02-20 | 761.65 |
| 2002-02-21 | 758.39 |
| 2002-02-22 | 756.86 |
| 2002-02-25 | 768.59 |
| 2002-02-26 | 770.75 |
| 2002-02-27 | 774.38 |
| 2002-02-28 | 778.52 |
| 2002-03-01 | 787.04 |
| 2002-03-04 | 813.00 |
| 2002-03-05 | 813.34 |
| 2002-03-06 | 822.51 |
| 2002-03-07 | 823.52 |
| 2002-03-08 | 826.75 |
| 2002-03-11 | 827.97 |
| 2002-03-12 | 824.00 |
| 2002-03-13 | 818.72 |
| 2002-03-14 | 824.48 |
| 2002-03-15 | 837.22 |
| 2002-03-18 | 836.93 |
| 2002-03-19 | 842.61 |
| 2002-03-20 | 831.80 |
| 2002-03-21 | 828.91 |
| 2002-03-22 | 828.18 |
| 2002-03-25 | 818.03 |
| 2002-03-26 | 822.08 |
| 2002-03-27 | 826.54 |
| 2002-03-28 | 828.87 |
| 2002-03-29 | . |
| 2002-04-01 | 827.31 |
| 2002-04-02 | 828.50 |
| 2002-04-03 | 824.22 |
| 2002-04-04 | 824.93 |
| 2002-04-05 | 827.42 |
| 2002-04-08 | 822.60 |
| 2002-04-09 | 828.22 |
| 2002-04-10 | 835.37 |
| 2002-04-11 | 822.35 |
| 2002-04-12 | 828.00 |
| 2002-04-15 | 824.09 |
| 2002-04-16 | 838.03 |
| 2002-04-17 | 843.67 |
| 2002-04-18 | 842.21 |
| 2002-04-19 | 844.97 |
| 2002-04-22 | 836.66 |
| 2002-04-23 | 834.23 |
| 2002-04-24 | 832.95 |
| 2002-04-25 | 825.96 |
| 2002-04-26 | 822.36 |
| 2002-04-29 | 818.45 |
| 2002-04-30 | 826.39 |
| 2002-05-01 | 830.70 |
| 2002-05-02 | 834.75 |
| 2002-05-03 | 835.59 |
| 2002-05-06 | 824.92 |
| 2002-05-07 | 818.48 |
| 2002-05-08 | 835.53 |
| 2002-05-09 | 829.48 |
| 2002-05-10 | 822.20 |
| 2002-05-13 | 831.60 |
| 2002-05-14 | 838.14 |
| 2002-05-15 | 840.86 |
| 2002-05-16 | 844.01 |
| 2002-05-17 | 850.30 |
| 2002-05-20 | 840.93 |
| 2002-05-21 | 836.40 |
| 2002-05-22 | 835.43 |
| 2002-05-23 | 840.06 |
| 2002-05-24 | 838.56 |
| 2002-05-27 | . |
| 2002-05-28 | 834.41 |
| 2002-05-29 | 834.46 |
| 2002-05-30 | 831.07 |
| 2002-05-31 | 832.11 |
| 2002-06-03 | 823.61 |
| 2002-06-04 | 815.94 |
| 2002-06-05 | 816.19 |
| 2002-06-06 | 809.82 |
| 2002-06-07 | 805.40 |
| 2002-06-10 | 806.25 |
| 2002-06-11 | 800.08 |
| 2002-06-12 | 795.46 |
| 2002-06-13 | 781.35 |
| 2002-06-14 | 776.58 |
| 2002-06-17 | 800.16 |
| 2002-06-18 | 799.74 |
| 2002-06-19 | 789.77 |
| 2002-06-20 | 779.97 |
| 2002-06-21 | 777.47 |
| 2002-06-24 | 770.84 |
| 2002-06-25 | 772.61 |
| 2002-06-26 | 760.95 |
| 2002-06-27 | 773.41 |
| 2002-06-28 | 788.98 |
| 2002-07-01 | 781.93 |
| 2002-07-02 | 763.32 |
| 2002-07-03 | 751.29 |
| 2002-07-04 | . |
| 2002-07-05 | 781.23 |
| 2002-07-08 | 782.45 |
| 2002-07-09 | 772.16 |
| 2002-07-10 | 748.67 |
| 2002-07-11 | 738.09 |
| 2002-07-12 | 734.66 |
| 2002-07-15 | 721.09 |
| 2002-07-16 | 716.18 |
| 2002-07-17 | 722.50 |
| 2002-07-18 | 714.30 |
| 2002-07-19 | 694.23 |
| 2002-07-22 | 663.55 |
| 2002-07-23 | 632.31 |
| 2002-07-24 | 645.69 |
| 2002-07-25 | 657.54 |
| 2002-07-26 | 665.66 |
| 2002-07-29 | 703.81 |
| 2002-07-30 | 705.31 |
| 2002-07-31 | 708.93 |
| 2002-08-01 | 689.57 |
| 2002-08-02 | 677.47 |
| 2002-08-05 | 653.95 |
| 2002-08-06 | 670.26 |
| 2002-08-07 | 676.86 |
| 2002-08-08 | 702.47 |
| 2002-08-09 | 711.69 |
| 2002-08-12 | 704.45 |
| 2002-08-13 | 698.73 |
| 2002-08-14 | 708.55 |
| 2002-08-15 | 719.71 |
| 2002-08-16 | 719.67 |
| 2002-08-19 | 736.42 |
| 2002-08-20 | 727.49 |
| 2002-08-21 | 732.34 |
| 2002-08-22 | 740.58 |
| 2002-08-23 | 728.57 |
| 2002-08-26 | 732.64 |
| 2002-08-27 | 736.39 |
| 2002-08-28 | 718.40 |
| 2002-08-29 | 713.35 |
| 2002-08-30 | 715.68 |
| 2002-09-02 | . |
| 2002-09-03 | 684.61 |
| 2002-09-04 | 689.18 |
| 2002-09-05 | 681.66 |
| 2002-09-06 | 692.93 |
| 2002-09-09 | 694.93 |
| 2002-09-10 | 696.70 |
| 2002-09-11 | 699.03 |
| 2002-09-12 | 680.61 |
| 2002-09-13 | 676.44 |
| 2002-09-16 | 673.61 |
| 2002-09-17 | 665.54 |
| 2002-09-18 | 651.08 |
| 2002-09-19 | 635.94 |
| 2002-09-20 | 633.35 |
| 2002-09-23 | 621.02 |
| 2002-09-24 | 610.84 |
| 2002-09-25 | 621.64 |
| 2002-09-26 | 641.85 |
| 2002-09-27 | 631.15 |
| 2002-09-30 | 622.42 |
| 2002-10-01 | 636.97 |
| 2002-10-02 | 627.84 |
| 2002-10-03 | 608.52 |
| 2002-10-04 | 589.81 |
| 2002-10-07 | 576.12 |
| 2002-10-08 | 584.65 |
| 2002-10-09 | 570.21 |
| 2002-10-10 | 592.98 |
| 2002-10-11 | 623.40 |
| 2002-10-14 | 622.70 |
| 2002-10-15 | 663.78 |
| 2002-10-16 | 655.33 |
| 2002-10-17 | 673.49 |
| 2002-10-18 | 672.30 |
| 2002-10-21 | 679.00 |
| 2002-10-22 | 673.78 |
| 2002-10-23 | 665.04 |
| 2002-10-24 | 665.01 |
| 2002-10-25 | 672.70 |
| 2002-10-28 | 677.82 |
| 2002-10-29 | 665.55 |
| 2002-10-30 | 672.82 |
| 2002-10-31 | 675.67 |
| 2002-11-01 | 678.35 |
| 2002-11-04 | 692.33 |
| 2002-11-05 | 699.04 |
| 2002-11-06 | 695.44 |
| 2002-11-07 | 678.18 |
| 2002-11-08 | 673.04 |
| 2002-11-11 | 663.11 |
| 2002-11-12 | 667.52 |
| 2002-11-13 | 662.59 |
| 2002-11-14 | 678.15 |
| 2002-11-15 | 685.61 |
| 2002-11-18 | 681.82 |
| 2002-11-19 | 681.05 |
| 2002-11-20 | 689.61 |
| 2002-11-21 | 707.89 |
| 2002-11-22 | 709.90 |
| 2002-11-25 | 706.64 |
| 2002-11-26 | 689.86 |
| 2002-11-27 | 705.12 |
| 2002-11-28 | . |
| 2002-11-29 | 708.20 |
| 2002-12-02 | 708.35 |
| 2002-12-03 | 697.23 |
| 2002-12-04 | 692.30 |
| 2002-12-05 | 682.69 |
| 2002-12-06 | 685.33 |
| 2002-12-09 | 670.37 |
| 2002-12-10 | 679.28 |
| 2002-12-11 | 682.14 |
| 2002-12-12 | 679.15 |
| 2002-12-13 | 671.40 |
| 2002-12-16 | 688.43 |
| 2002-12-17 | 685.96 |
| 2002-12-18 | 674.44 |
| 2002-12-19 | 668.64 |
| 2002-12-20 | 677.90 |
| 2002-12-23 | 678.20 |
| 2002-12-24 | 676.02 |
| 2002-12-25 | . |
| 2002-12-26 | 676.51 |
| 2002-12-27 | 663.76 |
| 2002-12-30 | 668.38 |
| 2002-12-31 | 669.79 |
| 2003-01-01 | . |
| 2003-01-02 | 686.53 |
| 2003-01-03 | 690.13 |
| 2003-01-06 | 703.17 |
| 2003-01-07 | 695.53 |
| 2003-01-08 | 686.30 |
| 2003-01-09 | 697.08 |
| 2003-01-10 | 699.02 |
| 2003-01-13 | 702.05 |
| 2003-01-14 | 707.24 |
| 2003-01-15 | 699.14 |
| 2003-01-16 | 694.98 |
| 2003-01-17 | 688.17 |
| 2003-01-20 | . |
| 2003-01-21 | 675.24 |
| 2003-01-22 | 665.64 |
| 2003-01-23 | 671.60 |
| 2003-01-24 | 657.80 |
| 2003-01-27 | 644.53 |
| 2003-01-28 | 646.31 |
| 2003-01-29 | 645.79 |
| 2003-01-30 | 641.70 |
| 2003-01-31 | 645.70 |
| 2003-02-03 | 653.58 |
| 2003-02-04 | 640.34 |
| 2003-02-05 | 641.20 |
| 2003-02-06 | 630.79 |
| 2003-02-07 | 625.21 |
| 2003-02-10 | 622.54 |
| 2003-02-11 | 623.59 |
| 2003-02-12 | 617.04 |
| 2003-02-13 | 622.00 |
| 2003-02-14 | 632.11 |
| 2003-02-17 | . |
| 2003-02-18 | 643.76 |
| 2003-02-19 | 638.84 |
| 2003-02-20 | 634.50 |
| 2003-02-21 | 639.47 |
| 2003-02-24 | 628.71 |
| 2003-02-25 | 622.64 |
| 2003-02-26 | 615.27 |
| 2003-02-27 | 623.09 |
| 2003-02-28 | 628.12 |
| 2003-03-03 | 628.15 |
| 2003-03-04 | 618.47 |
| 2003-03-05 | 621.23 |
| 2003-03-06 | 613.08 |
| 2003-03-07 | 612.73 |
| 2003-03-10 | 595.06 |
| 2003-03-11 | 589.03 |
| 2003-03-12 | 580.42 |
| 2003-03-13 | 601.69 |
| 2003-03-14 | 613.03 |
| 2003-03-17 | 629.93 |
| 2003-03-18 | 630.47 |
| 2003-03-19 | 636.67 |
| 2003-03-20 | 637.03 |
| 2003-03-21 | 652.38 |
| 2003-03-24 | 633.07 |
| 2003-03-25 | 637.41 |
| 2003-03-26 | 635.65 |
| 2003-03-27 | 630.88 |
| 2003-03-28 | 628.59 |
| 2003-03-31 | 615.45 |
| 2003-04-01 | 625.44 |
| 2003-04-02 | 641.53 |
| 2003-04-03 | 639.53 |
| 2003-04-04 | 645.63 |
| 2003-04-07 | 654.14 |
| 2003-04-08 | 653.10 |
| 2003-04-09 | 647.22 |
| 2003-04-10 | 649.80 |
| 2003-04-11 | 650.82 |
| 2003-04-14 | 661.29 |
| 2003-04-15 | 674.08 |
| 2003-04-16 | 669.53 |
| 2003-04-17 | 677.11 |
| 2003-04-18 | . |
| 2003-04-21 | 675.54 |
| 2003-04-22 | 689.74 |
| 2003-04-23 | 697.07 |
| 2003-04-24 | 685.38 |
| 2003-04-25 | 677.04 |
| 2003-04-28 | 689.04 |
| 2003-04-29 | 690.31 |
| 2003-04-30 | 695.54 |
| 2003-05-01 | 697.15 |
| 2003-05-02 | 702.93 |
| 2003-05-05 | 705.46 |
| 2003-05-06 | 715.26 |
| 2003-05-07 | 711.81 |
| 2003-05-08 | 700.21 |
| 2003-05-09 | 706.46 |
| 2003-05-12 | 714.14 |
| 2003-05-13 | 713.77 |
| 2003-05-14 | 713.77 |
| 2003-05-15 | 718.82 |
| 2003-05-16 | 722.69 |
| 2003-05-19 | 706.29 |
| 2003-05-20 | 706.06 |
| 2003-05-21 | 704.96 |
| 2003-05-22 | 709.92 |
| 2003-05-23 | 712.77 |
| 2003-05-26 | . |
| 2003-05-27 | 722.54 |
| 2003-05-28 | 727.41 |
| 2003-05-29 | 728.00 |
| 2003-05-30 | 735.26 |
| 2003-06-02 | 745.52 |
| 2003-06-03 | 744.91 |
| 2003-06-04 | 754.60 |
| 2003-06-05 | 760.28 |
| 2003-06-06 | 762.37 |
| 2003-06-09 | 753.72 |
| 2003-06-10 | 758.04 |
| 2003-06-11 | 772.68 |
| 2003-06-12 | 775.31 |
| 2003-06-13 | 771.31 |
| 2003-06-16 | 786.33 |
| 2003-06-17 | 788.66 |
| 2003-06-18 | 783.59 |
| 2003-06-19 | 767.44 |
| 2003-06-20 | 769.30 |
| 2003-06-23 | 756.49 |
| 2003-06-24 | 756.84 |
| 2003-06-25 | 756.74 |
| 2003-06-26 | 756.82 |
| 2003-06-27 | 753.65 |
| 2003-06-30 | 749.36 |
| 2003-07-01 | 752.87 |
| 2003-07-02 | 763.63 |
| 2003-07-03 | 763.78 |
| 2003-07-04 | . |
| 2003-07-07 | 774.74 |
| 2003-07-08 | 775.97 |
| 2003-07-09 | 772.08 |
| 2003-07-10 | 763.55 |
| 2003-07-11 | 771.41 |
| 2003-07-14 | 785.71 |
| 2003-07-15 | 784.19 |
| 2003-07-16 | 780.01 |
| 2003-07-17 | 768.34 |
| 2003-07-18 | 774.79 |
| 2003-07-21 | 769.73 |
| 2003-07-22 | 773.95 |
| 2003-07-23 | 774.95 |
| 2003-07-24 | 780.17 |
| 2003-07-25 | 788.41 |
| 2003-07-28 | 790.99 |
| 2003-07-29 | 787.82 |
| 2003-07-30 | 784.30 |
| 2003-07-31 | 784.91 |
| 2003-08-01 | 774.65 |
| 2003-08-04 | 773.52 |
| 2003-08-05 | 768.22 |
| 2003-08-06 | 766.47 |
| 2003-08-07 | 769.82 |
| 2003-08-08 | 772.78 |
| 2003-08-11 | 774.86 |
| 2003-08-12 | 783.41 |
| 2003-08-13 | 781.12 |
| 2003-08-14 | 787.68 |
| 2003-08-15 | 787.34 |
| 2003-08-18 | 789.47 |
| 2003-08-19 | 789.58 |
| 2003-08-20 | 788.95 |
| 2003-08-21 | 786.80 |
| 2003-08-22 | 777.04 |
| 2003-08-25 | 774.38 |
| 2003-08-26 | 772.60 |
| 2003-08-27 | 772.66 |
| 2003-08-28 | 775.31 |
| 2003-08-29 | 777.46 |
| 2003-09-01 | . |
| 2003-09-02 | 786.69 |
| 2003-09-03 | 792.89 |
| 2003-09-04 | 791.92 |
| 2003-09-05 | 790.23 |
| 2003-09-08 | 796.82 |
| 2003-09-09 | 795.35 |
| 2003-09-10 | 786.28 |
| 2003-09-11 | 786.98 |
| 2003-09-12 | 789.62 |
| 2003-09-15 | 789.36 |
| 2003-09-16 | 798.23 |
| 2003-09-17 | 800.96 |
| 2003-09-18 | 815.49 |
| 2003-09-19 | 815.51 |
| 2003-09-22 | 808.86 |
| 2003-09-23 | 810.11 |
| 2003-09-24 | 802.44 |
| 2003-09-25 | 797.50 |
| 2003-09-26 | 791.48 |
| 2003-09-29 | 795.66 |
| 2003-09-30 | 790.27 |
| 2003-10-01 | 811.09 |
| 2003-10-02 | 816.48 |
| 2003-10-03 | 824.21 |
| 2003-10-06 | 827.12 |
| 2003-10-07 | 830.84 |
| 2003-10-08 | 829.68 |
| 2003-10-09 | 836.16 |
| 2003-10-10 | 838.23 |
| 2003-10-13 | 846.64 |
| 2003-10-14 | 851.09 |
| 2003-10-15 | 849.67 |
| 2003-10-16 | 852.81 |
| 2003-10-17 | 846.25 |
| 2003-10-20 | 848.38 |
| 2003-10-21 | 848.56 |
| 2003-10-22 | 838.04 |
| 2003-10-23 | 832.60 |
| 2003-10-24 | 833.35 |
| 2003-10-27 | 834.56 |
| 2003-10-28 | 843.46 |
| 2003-10-29 | 848.39 |
| 2003-10-30 | 851.20 |
| 2003-10-31 | 848.65 |
| 2003-11-03 | 855.26 |
| 2003-11-04 | 854.96 |
| 2003-11-05 | 850.13 |
| 2003-11-06 | 849.30 |
| 2003-11-07 | 850.61 |
| 2003-11-10 | 846.87 |
| 2003-11-11 | 843.32 |
| 2003-11-12 | 849.99 |
| 2003-11-13 | 853.13 |
| 2003-11-14 | 848.74 |
| 2003-11-17 | 837.50 |
| 2003-11-18 | 836.43 |
| 2003-11-19 | 835.63 |
| 2003-11-20 | 832.39 |
| 2003-11-21 | 836.32 |
| 2003-11-24 | 842.85 |
| 2003-11-25 | 847.36 |
| 2003-11-26 | 854.33 |
| 2003-11-27 | . |
| 2003-11-28 | 856.24 |
| 2003-12-01 | 867.01 |
| 2003-12-02 | 868.21 |
| 2003-12-03 | 870.73 |
| 2003-12-04 | 869.32 |
| 2003-12-05 | 865.79 |
| 2003-12-08 | 869.83 |
| 2003-12-09 | 866.47 |
| 2003-12-10 | 860.81 |
| 2003-12-11 | 864.35 |
| 2003-12-12 | 870.59 |
| 2003-12-15 | 871.88 |
| 2003-12-16 | 874.14 |
| 2003-12-17 | 872.90 |
| 2003-12-18 | 878.28 |
| 2003-12-19 | 881.05 |
| 2003-12-22 | 883.29 |
| 2003-12-23 | 886.23 |
| 2003-12-24 | 887.51 |
| 2003-12-25 | . |
| 2003-12-26 | 889.48 |
| 2003-12-29 | 898.32 |
| 2003-12-30 | 903.89 |
| 2003-12-31 | 906.84 |
| 2004-01-01 | . |
| 2004-01-02 | 907.95 |
| 2004-01-05 | 916.78 |
| 2004-01-06 | 919.88 |
| 2004-01-07 | 917.22 |
| 2004-01-08 | 921.92 |
| 2004-01-09 | 923.59 |
| 2004-01-12 | 922.93 |
| 2004-01-13 | 920.35 |
| 2004-01-14 | 926.02 |
| 2004-01-15 | 927.99 |
| 2004-01-16 | 928.52 |
| 2004-01-19 | . |
| 2004-01-20 | 932.03 |
| 2004-01-21 | 940.14 |
| 2004-01-22 | 943.98 |
| 2004-01-23 | 942.69 |
| 2004-01-26 | 942.76 |
| 2004-01-27 | 941.13 |
| 2004-01-28 | 934.04 |
| 2004-01-29 | 924.60 |
| 2004-01-30 | 926.11 |
| 2004-02-02 | 929.06 |
| 2004-02-03 | 930.76 |
| 2004-02-04 | 921.84 |
| 2004-02-05 | 923.19 |
| 2004-02-06 | 938.08 |
| 2004-02-09 | 942.12 |
| 2004-02-10 | 944.79 |
| 2004-02-11 | 952.39 |
| 2004-02-12 | 954.98 |
| 2004-02-13 | 953.89 |
| 2004-02-16 | . |
| 2004-02-17 | 962.69 |
| 2004-02-18 | 960.07 |
| 2004-02-19 | 957.90 |
| 2004-02-20 | 949.71 |
| 2004-02-23 | 950.13 |
| 2004-02-24 | 946.69 |
| 2004-02-25 | 945.60 |
| 2004-02-26 | 943.49 |
| 2004-02-27 | 947.22 |
| 2004-03-01 | 953.94 |
| 2004-03-02 | 949.51 |
| 2004-03-03 | 946.11 |
| 2004-03-04 | 953.86 |
| 2004-03-05 | 963.56 |
| 2004-03-08 | 959.78 |
| 2004-03-09 | 956.52 |
| 2004-03-10 | 942.68 |
| 2004-03-11 | 926.79 |
| 2004-03-12 | 930.01 |
| 2004-03-15 | 919.22 |
| 2004-03-16 | 930.85 |
| 2004-03-17 | 939.41 |
| 2004-03-18 | 941.00 |
| 2004-03-19 | 935.07 |
| 2004-03-22 | 923.40 |
| 2004-03-23 | 922.92 |
| 2004-03-24 | 918.37 |
| 2004-03-25 | 929.09 |
| 2004-03-26 | 929.03 |
| 2004-03-29 | 939.22 |
| 2004-03-30 | 941.16 |
| 2004-03-31 | 943.74 |
| 2004-04-01 | 956.04 |
| 2004-04-02 | 953.80 |
| 2004-04-05 | 953.19 |
| 2004-04-06 | 954.97 |
| 2004-04-07 | 955.50 |
| 2004-04-08 | 952.96 |
| 2004-04-09 | . |
| 2004-04-12 | 953.59 |
| 2004-04-13 | 942.49 |
| 2004-04-14 | 928.88 |
| 2004-04-15 | 921.38 |
| 2004-04-16 | 929.12 |
| 2004-04-19 | 925.55 |
| 2004-04-20 | 919.72 |
| 2004-04-21 | 914.50 |
| 2004-04-22 | 920.95 |
| 2004-04-23 | 919.23 |
| 2004-04-26 | 919.93 |
| 2004-04-27 | 921.02 |
| 2004-04-28 | 909.97 |
| 2004-04-29 | 906.54 |
| 2004-04-30 | 903.47 |
| 2004-05-03 | 907.43 |
| 2004-05-04 | 914.01 |
| 2004-05-05 | 916.97 |
| 2004-05-06 | 902.97 |
| 2004-05-07 | 883.55 |
| 2004-05-10 | 860.24 |
| 2004-05-11 | 866.72 |
| 2004-05-12 | 871.74 |
| 2004-05-13 | 871.42 |
| 2004-05-14 | 869.19 |
| 2004-05-17 | 859.39 |
| 2004-05-18 | 868.73 |
| 2004-05-19 | 880.62 |
| 2004-05-20 | 878.39 |
| 2004-05-21 | 885.41 |
| 2004-05-24 | 888.05 |
| 2004-05-25 | 896.07 |
| 2004-05-26 | 900.81 |
| 2004-05-27 | 909.60 |
| 2004-05-28 | 908.92 |
| 2004-05-31 | . |
| 2004-06-01 | 906.58 |
| 2004-06-02 | 910.29 |
| 2004-06-03 | 904.43 |
| 2004-06-04 | 910.41 |
| 2004-06-07 | 926.39 |
| 2004-06-08 | 925.66 |
| 2004-06-09 | 915.01 |
| 2004-06-10 | 917.83 |
| 2004-06-11 | . |
| 2004-06-14 | 904.69 |
| 2004-06-15 | 907.74 |
| 2004-06-16 | 909.30 |
| 2004-06-17 | 911.65 |
| 2004-06-18 | 914.06 |
| 2004-06-21 | 912.43 |
| 2004-06-22 | 910.35 |
| 2004-06-23 | 911.41 |
| 2004-06-24 | 917.58 |
| 2004-06-25 | 914.96 |
| 2004-06-28 | 920.07 |
| 2004-06-29 | 914.94 |
| 2004-06-30 | 917.01 |
| 2004-07-01 | 912.70 |
| 2004-07-02 | 914.83 |
| 2004-07-05 | . |
| 2004-07-06 | 905.51 |
| 2004-07-07 | 907.91 |
| 2004-07-08 | 904.31 |
| 2004-07-09 | 905.69 |
| 2004-07-12 | 908.98 |
| 2004-07-13 | 907.01 |
| 2004-07-14 | 905.39 |
| 2004-07-15 | 897.51 |
| 2004-07-16 | 898.22 |
| 2004-07-19 | 899.46 |
| 2004-07-20 | 900.17 |
| 2004-07-21 | 894.81 |
| 2004-07-22 | 890.07 |
| 2004-07-23 | 881.90 |
| 2004-07-26 | 879.61 |
| 2004-07-27 | 883.23 |
| 2004-07-28 | 883.69 |
| 2004-07-29 | 889.05 |
| 2004-07-30 | 888.40 |
| 2004-08-02 | 890.69 |
| 2004-08-03 | 890.29 |
| 2004-08-04 | 887.32 |
| 2004-08-05 | 880.34 |
| 2004-08-06 | 876.40 |
| 2004-08-09 | 872.77 |
| 2004-08-10 | 883.56 |
| 2004-08-11 | 880.52 |
| 2004-08-12 | 875.67 |
| 2004-08-13 | 875.98 |
| 2004-08-16 | 884.19 |
| 2004-08-17 | 888.89 |
| 2004-08-18 | 893.83 |
| 2004-08-19 | 896.46 |
| 2004-08-20 | 899.92 |
| 2004-08-23 | 899.07 |
| 2004-08-24 | 899.64 |
| 2004-08-25 | 904.16 |
| 2004-08-26 | 907.16 |
| 2004-08-27 | 908.98 |
| 2004-08-30 | 906.16 |
| 2004-08-31 | 909.20 |
| 2004-09-01 | 910.55 |
| 2004-09-02 | 916.13 |
| 2004-09-03 | 915.06 |
| 2004-09-06 | . |
| 2004-09-07 | 925.24 |
| 2004-09-08 | 922.66 |
| 2004-09-09 | 918.48 |
| 2004-09-10 | 924.74 |
| 2004-09-13 | 925.83 |
| 2004-09-14 | 927.13 |
| 2004-09-15 | 920.13 |
| 2004-09-16 | 925.17 |
| 2004-09-17 | 926.25 |
| 2004-09-20 | 919.83 |
| 2004-09-21 | 927.55 |
| 2004-09-22 | 918.16 |
| 2004-09-23 | 914.16 |
| 2004-09-24 | 914.98 |
| 2004-09-27 | 907.79 |
| 2004-09-28 | 911.78 |
| 2004-09-29 | 915.61 |
| 2004-09-30 | 919.18 |
| 2004-10-01 | 931.89 |
| 2004-10-04 | 934.38 |
| 2004-10-05 | 934.56 |
| 2004-10-06 | 938.36 |
| 2004-10-07 | 935.70 |
| 2004-10-08 | 937.53 |
| 2004-10-11 | 938.50 |
| 2004-10-12 | 934.61 |
| 2004-10-13 | 930.71 |
| 2004-10-14 | 921.37 |
| 2004-10-15 | 923.74 |
| 2004-10-18 | 924.95 |
| 2004-10-19 | 919.11 |
| 2004-10-20 | 915.08 |
| 2004-10-21 | 917.12 |
| 2004-10-22 | 913.97 |
| 2004-10-25 | 912.21 |
| 2004-10-26 | 925.82 |
| 2004-10-27 | 935.17 |
| 2004-10-28 | 942.69 |
| 2004-10-29 | 942.87 |
| 2004-11-01 | 946.59 |
| 2004-11-02 | 951.96 |
| 2004-11-03 | 961.05 |
| 2004-11-04 | 970.79 |
| 2004-11-05 | 973.40 |
| 2004-11-08 | 973.63 |
| 2004-11-09 | 971.07 |
| 2004-11-10 | 972.76 |
| 2004-11-11 | 979.94 |
| 2004-11-12 | 987.61 |
| 2004-11-15 | 991.96 |
| 2004-11-16 | 987.69 |
| 2004-11-17 | 993.72 |
| 2004-11-18 | 989.13 |
| 2004-11-19 | 983.71 |
| 2004-11-22 | 984.19 |
| 2004-11-23 | 986.88 |
| 2004-11-24 | 991.02 |
| 2004-11-25 | . |
| 2004-11-26 | 994.89 |
| 2004-11-29 | 994.23 |
| 2004-11-30 | 990.85 |
| 2004-12-01 | 1004.76 |
| 2004-12-02 | 1007.38 |
| 2004-12-03 | 1008.91 |
| 2004-12-06 | 1008.88 |
| 2004-12-07 | 1003.65 |
| 2004-12-08 | 998.78 |
| 2004-12-09 | 996.48 |
| 2004-12-10 | 996.72 |
| 2004-12-13 | 1006.36 |
| 2004-12-14 | 1008.70 |
| 2004-12-15 | 1015.99 |
| 2004-12-16 | 1011.28 |
| 2004-12-17 | 1007.16 |
| 2004-12-20 | 1013.86 |
| 2004-12-21 | 1017.91 |
| 2004-12-22 | 1025.93 |
| 2004-12-23 | 1029.72 |
| 2004-12-24 | . |
| 2004-12-27 | 1032.16 |
| 2004-12-28 | 1035.99 |
| 2004-12-29 | 1034.14 |
| 2004-12-30 | 1037.84 |
| 2004-12-31 | 1037.92 |
| 2005-01-03 | 1032.89 |
| 2005-01-04 | 1023.48 |
| 2005-01-05 | 1016.52 |
| 2005-01-06 | 1017.57 |
| 2005-01-07 | 1012.99 |
| 2005-01-10 | 1016.03 |
| 2005-01-11 | 1012.81 |
| 2005-01-12 | 1012.55 |
| 2005-01-13 | 1005.70 |
| 2005-01-14 | 1005.44 |
| 2005-01-17 | . |
| 2005-01-18 | 1013.40 |
| 2005-01-19 | 1009.99 |
| 2005-01-20 | 1001.70 |
| 2005-01-21 | 1000.02 |
| 2005-01-24 | 1001.77 |
| 2005-01-25 | 1001.13 |
| 2005-01-26 | 1006.67 |
| 2005-01-27 | 1003.99 |
#2005-01-28|1000.69
#2005-01-31|1010.56
#2005-02-01|1016.48
#2005-02-02|1019.02
#2005-02-03|1013.97
#2005-02-04|1022.94
#2005-02-07|1022.13
#2005-02-08|1019.88
#2005-02-09|1018.65
#2005-02-10|1027.16
#2005-02-11|1034.38
#2005-02-14|1037.71
#2005-02-15|1039.63
#2005-02-16|1033.34
#2005-02-17|1032.13
#2005-02-18|1028.20
#2005-02-21| .
#2005-02-22|1021.28
#2005-02-23|1019.79
#2005-02-24|1020.65
#2005-02-25|1029.76
#2005-02-28|1029.38
#2005-03-01|1033.56
#2005-03-02|1028.59
#2005-03-03|1028.37
#2005-03-04|1042.63
#2005-03-07|1043.00
#2005-03-08|1045.73
#2005-03-09|1038.41
#2005-03-10|1039.56
#2005-03-11|1037.63
#2005-03-14|1037.85
#2005-03-15|1035.65
#2005-03-16|1027.16
#2005-03-17|1023.65
#2005-03-18|1019.15
#2005-03-21|1009.88
#2005-03-22|1003.06
#2005-03-23| 993.21
#2005-03-24| 991.62
#2005-03-25| .
#2005-03-28| 991.37
#2005-03-29| 988.94
#2005-03-30| 992.84
#2005-03-31| 994.95
#2005-04-01| 989.53
#2005-04-04| 984.75
#2005-04-05| 988.59
#2005-04-06| 993.15
#2005-04-07| 996.88
#2005-04-08| 993.25
#2005-04-11| 996.63
#2005-04-12| 997.91
#2005-04-13| 994.82
#2005-04-14| 984.44
#2005-04-15| 975.42
#2005-04-18| 971.66
#2005-04-19| 977.44
#2005-04-20| 969.87
#2005-04-21| 973.52
#2005-04-22| 974.40
#2005-04-25| 978.03
#2005-04-26| 974.41
#2005-04-27| 975.87
#2005-04-28| 969.53
#2005-04-29| 977.48
#2005-05-02| 979.11
#2005-05-03| 980.89
#2005-05-04| 993.97
#2005-05-05| 993.32
#2005-05-06| 990.37
#2005-05-09| 992.01
#2005-05-10| 983.13
#2005-05-11| 982.60
#2005-05-12| 976.93
#2005-05-13| 969.45
#2005-05-16| 973.85
#2005-05-17| 975.85
#2005-05-18| 985.99
#2005-05-19| 989.81
#2005-05-20| 986.46
#2005-05-23| 990.06
#2005-05-24| 989.29
#2005-05-25| 985.23
#2005-05-26| 986.51
#2005-05-27| 988.30
#2005-05-30| .
#2005-05-31| 985.26
#2005-06-01| 991.56
#2005-06-02| 991.12
#2005-06-03| 987.17
#2005-06-06| 989.51
#2005-06-07| 993.07
#2005-06-08| 995.59
#2005-06-09| 992.24
#2005-06-10| 990.83
#2005-06-13| 988.73
#2005-06-14| 989.72
#2005-06-15| 994.68
#2005-06-16| 998.27
#2005-06-17|1006.39
#2005-06-20|1001.89
#2005-06-21|1004.47
#2005-06-22|1006.68
#2005-06-23|1000.82
#2005-06-24| 998.10
#2005-06-27| 995.84
#2005-06-28|1000.08
#2005-06-29|1003.07
#2005-06-30| 999.87
#2005-07-01| 997.76
#2005-07-04| .
#2005-07-05| 998.95
#2005-07-06| 998.43
#2005-07-07| 993.65
#2005-07-08|1002.62
#2005-07-11|1012.53
#2005-07-12|1017.33
#2005-07-13|1017.27
#2005-07-14|1022.01
#2005-07-15|1021.20
#2005-07-18|1017.53
#2005-07-19|1018.42
#2005-07-20|1020.16
#2005-07-21|1024.51
#2005-07-22|1027.22
#2005-07-25|1023.55
#2005-07-26|1022.55
#2005-07-27|1025.77
#2005-07-28|1029.98
#2005-07-29|1027.35
#2005-08-01|1030.64
#2005-08-02|1037.88
#2005-08-03|1040.36
#2005-08-04|1033.92
#2005-08-05|1023.29
#2005-08-08|1022.64
#2005-08-09|1025.77
#2005-08-10|1034.49
#2005-08-11|1041.90
#2005-08-12|1040.10
#2005-08-15|1041.16
#2005-08-16|1037.57
#2005-08-17|1034.44
#2005-08-18|1027.36
#2005-08-19|1030.25
#2005-08-22|1038.15
#2005-08-23|1030.76
#2005-08-24|1027.33
#2005-08-25|1026.68
#2005-08-26|1021.66
#2005-08-29|1020.56
#2005-08-30|1016.66
#2005-08-31|1025.79
#2005-09-01|1035.95
#2005-09-02|1037.26
#2005-09-05| .
#2005-09-06|1049.13
#2005-09-07|1050.55
#2005-09-08|1046.82
#2005-09-09|1053.38
#2005-09-12|1050.61
#2005-09-13|1045.48
#2005-09-14|1045.85
#2005-09-15|1043.22
#2005-09-16|1051.43
#2005-09-19|1046.12
#2005-09-20|1049.36
#2005-09-21|1039.27
#2005-09-22|1035.41
#2005-09-23|1036.74
#2005-09-26|1043.38
#2005-09-27|1041.16
#2005-09-28|1047.32
#2005-09-29|1057.32
#2005-09-30|1058.81
#2005-10-03|1054.18
#2005-10-04|1049.85
#2005-10-05|1040.17
#2005-10-06|1037.05
#2005-10-07|1036.44
#2005-10-10|1032.86
#2005-10-11|1032.33
#2005-10-12|1028.89
#2005-10-13|1025.07
#2005-10-14|1034.37
#2005-10-17|1031.74
#2005-10-18|1023.74
#2005-10-19|1028.15
#2005-10-20|1026.47
#2005-10-21|1029.51
#2005-10-24|1040.99
#2005-10-25|1044.11
#2005-10-26|1046.97
#2005-10-27|1045.74
#2005-10-28|1049.82
#2005-10-31|1059.58
#2005-11-01|1063.93
#2005-11-02|1074.03
#2005-11-03|1077.03
#2005-11-04|1074.58
#2005-11-07|1080.59
#2005-11-08|1077.60
#2005-11-09|1077.53
#2005-11-10|1088.41
#2005-11-11|1097.20
#2005-11-14|1093.07
#2005-11-15|1085.92
#2005-11-16|1083.61
#2005-11-17|1097.70
#2005-11-18|1103.14
#2005-11-21|1106.69
#2005-11-22|1108.05
#2005-11-23|1118.34
#2005-11-24| .
#2005-11-25|1118.68
#2005-11-28|1117.01
#2005-11-29|1116.52
#2005-11-30|1106.57
#2005-12-01|1115.67
#2005-12-02|1120.85
#2005-12-05|1121.64
#2005-12-06|1125.09
#2005-12-07|1118.14
#2005-12-08|1116.13
#2005-12-09|1122.04
#2005-12-12|1128.53
#2005-12-13|1132.30
#2005-12-14|1138.44
#2005-12-15|1131.42
#2005-12-16|1140.19
#2005-12-19|1136.19
#2005-12-20|1136.98
#2005-12-21|1140.80
#2005-12-22|1144.26
#2005-12-23|1145.81
#2005-12-26| .
#2005-12-27|1142.03
#2005-12-28|1143.84
#2005-12-29|1141.07
#2005-12-30|1133.23
#2006-01-02| .
#2006-01-03|1153.79
#2006-01-04|1164.74
#2006-01-05|1164.76
#2006-01-06|1171.16
#2006-01-09|1172.01
#2006-01-10|1165.51
#2006-01-11|1174.12
#2006-01-12|1170.89
#2006-01-13|1167.98
#2006-01-16| .
#2006-01-17|1156.23
#2006-01-18|1146.15
#2006-01-19|1153.78
#2006-01-20|1139.80
#2006-01-23|1145.09
#2006-01-24|1146.39
#2006-01-25|1152.67
#2006-01-26|1168.75
#2006-01-27|1175.49
#2006-01-30|1171.76
#2006-01-31|1175.65
#2006-02-01|1177.52
#2006-02-02|1168.76
#2006-02-03|1161.30
#2006-02-06|1164.48
#2006-02-07|1160.85
#2006-02-08|1158.87
#2006-02-09|1167.25
#2006-02-10|1166.14
#2006-02-13|1164.24
#2006-02-14|1172.29
#2006-02-15|1173.96
#2006-02-16|1181.12
#2006-02-17|1179.51
#2006-02-20| .
#2006-02-21|1181.13
#2006-02-22|1193.10
#2006-02-23|1197.86
#2006-02-24|1201.02
#2006-02-27|1207.63
#2006-02-28|1200.57
#2006-03-01|1203.56
#2006-03-02|1199.26
#2006-03-03|1193.91
#2006-03-06|1195.36
#2006-03-07|1185.48
#2006-03-08|1181.35
#2006-03-09|1184.19
#2006-03-10|1190.74
#2006-03-13|1199.40
#2006-03-14|1210.67
#2006-03-15|1213.80
#2006-03-16|1217.56
#2006-03-17|1222.82
#2006-03-20|1226.49
#2006-03-21|1218.22
#2006-03-22|1222.01
#2006-03-23|1213.75
#2006-03-24|1216.62
#2006-03-27|1214.41
#2006-03-28|1209.22
#2006-03-29|1210.44
#2006-03-30|1221.21
#2006-03-31|1217.65
#2006-04-03|1223.84
#2006-04-04|1231.87
#2006-04-05|1237.20
#2006-04-06|1238.24
#2006-04-07|1226.52
#2006-04-10|1224.80
#2006-04-11|1212.99
#2006-04-12|1209.52
#2006-04-13|1209.59
#2006-04-14| .
#2006-04-17|1214.68
#2006-04-18|1226.16
#2006-04-19|1235.67
#2006-04-20|1235.13
#2006-04-21|1238.88
#2006-04-24|1233.07
#2006-04-25|1234.30
#2006-04-26|1240.86
#2006-04-27|1252.65
#2006-04-28|1258.03
#2006-05-01|1252.84
#2006-05-02|1259.94
#2006-05-03|1254.27
#2006-05-04|1258.32
#2006-05-05|1276.94
#2006-05-08|1282.11
#2006-05-09|1283.98
#2006-05-10|1282.10
#2006-05-11|1271.33
#2006-05-12|1256.37
#2006-05-15|1249.02
#2006-05-16|1246.96
#2006-05-17|1219.58
#2006-05-18|1207.57
#2006-05-19|1206.98
#2006-05-22|1191.88
#2006-05-23|1195.46
#2006-05-24|1187.64
#2006-05-25|1197.05
#2006-05-26|1209.85
#2006-05-29| .
#2006-05-30|1198.44
#2006-05-31|1201.08
#2006-06-01|1209.84
#2006-06-02|1219.81
#2006-06-05|1207.68
#2006-06-06|1186.98
#2006-06-07|1186.85
#2006-06-08|1167.54
#2006-06-09|1178.10
#2006-06-12|1165.21
#2006-06-13|1135.25
#2006-06-14|1134.57
#2006-06-15|1159.40
#2006-06-16|1159.27
#2006-06-19|1154.43
#2006-06-20|1156.15
#2006-06-21|1163.29
#2006-06-22|1164.16
#2006-06-23|1157.94
#2006-06-26|1163.26
#2006-06-27|1157.13
#2006-06-28|1156.38
#2006-06-29|1179.85
#2006-06-30|1198.71
#2006-07-03|1207.98
#2006-07-04| .
#2006-07-05|1195.57
#2006-07-06|1202.21
#2006-07-07|1202.24
#2006-07-10|1205.97
#2006-07-11|1202.44
#2006-07-12|1191.43
#2006-07-13|1175.49
#2006-07-14|1160.64
#2006-07-17|1152.98
#2006-07-18|1148.81
#2006-07-19|1176.68
#2006-07-20|1184.42
#2006-07-21|1177.64
#2006-07-24|1191.03
#2006-07-25|1193.75
#2006-07-26|1194.87
#2006-07-27|1204.84
#2006-07-28|1220.64
#2006-07-31|1217.56
#2006-08-01|1209.14
#2006-08-02|1218.76
#2006-08-03|1217.15
#2006-08-04|1230.66
#2006-08-07|1220.04
#2006-08-08|1218.50
#2006-08-09|1217.70
#2006-08-10|1213.59
#2006-08-11|1212.09
#2006-08-14|1216.85
#2006-08-15|1233.56
#2006-08-16|1245.47
#2006-08-17|1250.89
#2006-08-18|1248.04
#2006-08-21|1247.29
#2006-08-22|1245.58
#2006-08-23|1241.18
#2006-08-24|1240.74
#2006-08-25|1235.47
#2006-08-28|1241.37
#2006-08-29|1243.02
#2006-08-30|1248.41
#2006-08-31|1248.59
#2006-09-01|1253.03
#2006-09-04| .
#2006-09-05|1258.61
#2006-09-06|1248.14
#2006-09-07|1235.28
#2006-09-08|1237.73
#2006-09-11|1235.21
#2006-09-12|1247.71
#2006-09-13|1251.41
#2006-09-14|1255.94
#2006-09-15|1258.67
#2006-09-18|1258.26
#2006-09-19|1256.85
#2006-09-20|1263.88
#2006-09-21|1264.89
#2006-09-22|1261.57
#2006-09-25|1264.05
#2006-09-26|1267.32
#2006-09-27|1272.75
#2006-09-28|1274.97
#2006-09-29|1273.92
#2006-10-02|1276.74
#2006-10-03|1279.98
#2006-10-04|1288.92
#2006-10-05|1297.85
#2006-10-06|1293.16
#2006-10-09|1295.55
#2006-10-10|1298.68
#2006-10-11|1293.67
#2006-10-12|1300.00
#2006-10-13|1301.44
#2006-10-16|1301.95
#2006-10-17|1292.79
#2006-10-18|1298.27
#2006-10-19|1297.89
#2006-10-20|1300.08
#2006-10-23|1306.54
#2006-10-24|1305.46
#2006-10-25|1307.30
#2006-10-26|1318.38
#2006-10-27|1313.39
#2006-10-30|1312.22
#2006-10-31|1313.56
#2006-11-01|1312.27
#2006-11-02|1306.63
#2006-11-03|1304.50
#2006-11-06|1317.46
#2006-11-07|1326.59
#2006-11-08|1323.55
#2006-11-09|1315.89
#2006-11-10|1320.75
#2006-11-13|1319.76
#2006-11-14|1325.66
#2006-11-15|1327.46
#2006-11-16|1329.86
#2006-11-17|1326.29
#2006-11-20|1325.69
#2006-11-21|1329.29
#2006-11-22|1338.77
#2006-11-23| .
#2006-11-24|1336.14
#2006-11-27|1319.29
#2006-11-28|1318.03
#2006-11-29|1329.97
#2006-11-30|1333.35
#2006-12-01|1329.18
#2006-12-04|1340.09
#2006-12-05|1343.57
#2006-12-06|1347.54
#2006-12-07|1347.54
#2006-12-08|1348.57
#2006-12-11|1350.41
#2006-12-12|1354.35
#2006-12-13|1356.13
#2006-12-14|1363.95
#2006-12-15|1366.19
#2006-12-18|1367.78
#2006-12-19|1365.31
#2006-12-20|1371.85
#2006-12-21|1367.46
#2006-12-22|1362.67
#2006-12-25| .
#2006-12-26|1364.86
#2006-12-27|1375.65
#2006-12-28|1376.72
#2006-12-29|1373.98
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1385.06
#2007-01-04|1378.86
#2007-01-05|1366.21
#2007-01-08|1367.37
#2007-01-09|1371.22
#2007-01-10|1363.33
#2007-01-11|1371.80
#2007-01-12|1381.77
#2007-01-15| .
#2007-01-16|1385.55
#2007-01-17|1384.20
#2007-01-18|1381.93
#2007-01-19|1388.11
#2007-01-22|1388.94
#2007-01-23|1391.91
#2007-01-24|1399.67
#2007-01-25|1391.36
#2007-01-26|1381.84
#2007-01-29|1382.25
#2007-01-30|1388.52
#2007-01-31|1391.36
#2007-02-01|1403.41
#2007-02-02|1406.10
#2007-02-05|1402.50
#2007-02-06|1409.99
#2007-02-07|1416.74
#2007-02-08|1410.43
#2007-02-09|1407.56
#2007-02-12|1398.10
#2007-02-13|1408.94
#2007-02-14|1422.25
#2007-02-15|1425.61
#2007-02-16|1425.23
#2007-02-19| .
#2007-02-20|1430.73
#2007-02-21|1426.82
#2007-02-22|1428.06
#2007-02-23|1425.13
#2007-02-26|1421.26
#2007-02-27|1383.61
#2007-02-28|1370.33
#2007-03-01|1360.12
#2007-03-02|1351.26
#2007-03-05|1327.35
#2007-03-06|1347.14
#2007-03-07|1346.29
#2007-03-08|1360.32
#2007-03-09|1365.46
#2007-03-12|1366.27
#2007-03-13|1339.71
#2007-03-14|1321.09
#2007-03-15|1337.35
#2007-03-16|1332.41
#2007-03-19|1350.59
#2007-03-20|1362.46
#2007-03-21|1378.52
#2007-03-22|1391.27
#2007-03-23|1393.59
#2007-03-26|1386.68
#2007-03-27|1379.64
#2007-03-28|1367.91
#2007-03-29|1374.18
#2007-03-30|1374.59
#2007-04-02|1373.86
#2007-04-03|1388.58
#2007-04-04|1391.33
#2007-04-05|1394.90
#2007-04-06| .
#2007-04-09|1392.09
#2007-04-10|1402.71
#2007-04-11|1398.05
#2007-04-12|1398.23
#2007-04-13|1402.58
#2007-04-16|1425.64
#2007-04-17|1428.43
#2007-04-18|1434.40
#2007-04-19|1426.62
#2007-04-20|1442.13
#2007-04-23|1435.81
#2007-04-24|1429.62
#2007-04-25|1442.77
#2007-04-26|1437.96
#2007-04-27|1435.29
#2007-04-30|1430.48
#2007-05-01|1425.67
#2007-05-02|1433.78
#2007-05-03|1436.54
#2007-05-04|1442.97
#2007-05-07|1450.17
#2007-05-08|1441.15
#2007-05-09|1448.93
#2007-05-10|1435.58
#2007-05-11|1444.00
#2007-05-14|1439.98
#2007-05-15|1441.82
#2007-05-16|1442.93
#2007-05-17|1437.58
#2007-05-18|1442.88
#2007-05-21|1438.73
#2007-05-22|1442.41
#2007-05-23|1449.00
#2007-05-24|1432.80
#2007-05-25|1432.82
#2007-05-28| .
#2007-05-29|1441.22
#2007-05-30|1440.77
#2007-05-31|1446.71
#2007-06-01|1451.31
#2007-06-04|1452.80
#2007-06-05|1445.96
#2007-06-06|1432.23
#2007-06-07|1411.01
#2007-06-08|1410.90
#2007-06-11|1416.55
#2007-06-12|1403.18
#2007-06-13|1412.36
#2007-06-14|1418.82
#2007-06-15|1431.96
#2007-06-18|1431.68
#2007-06-19|1434.05
#2007-06-20|1428.34
#2007-06-21|1420.97
#2007-06-22|1407.40
#2007-06-25|1400.30
#2007-06-26|1393.82
#2007-06-27|1389.75
#2007-06-28|1395.87
#2007-06-29|1396.61
#2007-07-02|1404.68
#2007-07-03|1413.42
#2007-07-04| .
#2007-07-05|1410.25
#2007-07-06|1416.81
#2007-07-09|1417.16
#2007-07-10|1401.51
#2007-07-11|1399.61
#2007-07-12|1416.72
#2007-07-13|1426.62
#2007-07-16|1427.86
#2007-07-17|1424.82
#2007-07-18|1413.10
#2007-07-19|1416.16
#2007-07-20|1400.14
#2007-07-23|1398.56
#2007-07-24|1377.13
#2007-07-25|1369.85
#2007-07-26|1338.27
#2007-07-27|1320.37
#2007-07-30|1323.60
#2007-07-31|1330.36
#2007-08-01|1314.37
#2007-08-02|1322.35
#2007-08-03|1298.50
#2007-08-06|1314.58
#2007-08-07|1330.13
#2007-08-08|1362.11
#2007-08-09|1327.49
#2007-08-10|1301.84
#2007-08-13|1305.71
#2007-08-14|1278.49
#2007-08-15|1257.89
#2007-08-16|1253.89
#2007-08-17|1291.59
#2007-08-20|1296.16
#2007-08-21|1301.23
#2007-08-22|1314.47
#2007-08-23|1320.91
#2007-08-24|1324.13
#2007-08-27|1319.22
#2007-08-28|1289.55
#2007-08-29|1297.93
#2007-08-30|1296.22
#2007-08-31|1312.84
#2007-09-03| .
#2007-09-04|1325.11
#2007-09-05|1305.20
#2007-09-06|1303.86
#2007-09-07|1284.22
#2007-09-10|1275.23
#2007-09-11|1294.30
#2007-09-12|1295.60
#2007-09-13|1306.46
#2007-09-14|1304.04
#2007-09-17|1289.81
#2007-09-18|1316.94
#2007-09-19|1350.07
#2007-09-20|1342.96
#2007-09-21|1342.81
#2007-09-24|1337.10
#2007-09-25|1334.60
#2007-09-26|1343.16
#2007-09-27|1361.90
#2007-09-28|1363.61
#2007-10-01|1380.87
#2007-10-02|1393.82
#2007-10-03|1398.90
#2007-10-04|1403.47
#2007-10-05|1419.25
#2007-10-08|1410.35
#2007-10-09|1419.51
#2007-10-10|1416.26
#2007-10-11|1418.05
#2007-10-12|1413.18
#2007-10-15|1395.69
#2007-10-16|1370.98
#2007-10-17|1373.46
#2007-10-18|1367.94
#2007-10-19|1344.88
#2007-10-22|1335.36
#2007-10-23|1351.34
#2007-10-24|1341.31
#2007-10-25|1345.73
#2007-10-26|1369.09
#2007-10-29|1380.40
#2007-10-30|1381.97
#2007-10-31|1399.87
#2007-11-01|1361.38
#2007-11-02|1340.69
#2007-11-05|1321.94
#2007-11-06|1335.32
#2007-11-07|1308.81
#2007-11-08|1297.91
#2007-11-09|1282.98
#2007-11-12|1278.51
#2007-11-13|1310.23
#2007-11-14|1319.15
#2007-11-15|1291.83
#2007-11-16|1278.12
#2007-11-19|1252.09
#2007-11-20|1257.31
#2007-11-21|1227.49
#2007-11-22| .
#2007-11-23|1253.66
#2007-11-26|1239.06
#2007-11-27|1255.79
#2007-11-28|1290.74
#2007-11-29|1296.01
#2007-11-30|1315.89
#2007-12-03|1309.14
#2007-12-04|1293.13
#2007-12-05|1307.51
#2007-12-06|1326.43
#2007-12-07|1329.57
#2007-12-10|1347.20
#2007-12-11|1320.11
#2007-12-12|1311.19
#2007-12-13|1284.96
#2007-12-14|1265.74
#2007-12-17|1239.57
#2007-12-18|1240.84
#2007-12-19|1237.83
#2007-12-20|1234.33
#2007-12-21|1252.68
#2007-12-24|1265.28
#2007-12-25| .
#2007-12-26|1270.10
#2007-12-27|1260.76
#2007-12-28|1263.02
#2007-12-31|1265.20
#2008-01-01| .
#2008-01-02|1250.97
#2008-01-03|1242.54
#2008-01-04|1217.77
#2008-01-07|1209.29
#2008-01-08|1194.68
#2008-01-09|1195.48
#2008-01-10|1202.19
#2008-01-11|1200.46
#2008-01-14|1209.74
#2008-01-15|1175.86
#2008-01-16|1162.34
#2008-01-17|1143.67
#2008-01-18|1123.80
#2008-01-21| .
#2008-01-22|1101.64
#2008-01-23|1127.50
#2008-01-24|1167.98
#2008-01-25|1163.36
#2008-01-28|1174.02
#2008-01-29|1188.97
#2008-01-30|1178.68
#2008-01-31|1186.89
#2008-02-01|1207.63
#2008-02-04|1199.04
#2008-02-05|1151.82
#2008-02-06|1140.33
#2008-02-07|1134.15
#2008-02-08|1123.42
#2008-02-11|1105.73
#2008-02-12|1129.26
#2008-02-13|1130.76
#2008-02-14|1127.31
#2008-02-15|1120.71
#2008-02-18| .
#2008-02-19|1129.59
#2008-02-20|1122.74
#2008-02-21|1126.41
#2008-02-22|1128.22
#2008-02-25|1148.18
#2008-02-26|1166.02
#2008-02-27|1179.49
#2008-02-28|1158.68
#2008-02-29|1127.96
#2008-03-03|1107.77
#2008-03-04|1096.56
#2008-03-05|1101.67
#2008-03-06|1079.54
#2008-03-07|1069.82
#2008-03-10|1050.20
#2008-03-11|1090.71
#2008-03-12|1104.70
#2008-03-13|1092.55
#2008-03-14|1069.03
#2008-03-17|1037.56
#2008-03-18|1092.83
#2008-03-19|1085.42
#2008-03-20|1105.12
#2008-03-21| .
#2008-03-24|1115.23
#2008-03-25|1145.57
#2008-03-26|1130.66
#2008-03-27|1129.51
#2008-03-28|1118.55
#2008-03-31|1120.57
#2008-04-01|1164.17
#2008-04-02|1183.21
#2008-04-03|1182.66
#2008-04-04|1181.03
#2008-04-07|1187.82
#2008-04-08|1172.92
#2008-04-09|1154.83
#2008-04-10|1150.60
#2008-04-11|1139.30
#2008-04-14|1119.47
#2008-04-15|1125.02
#2008-04-16|1155.97
#2008-04-17|1161.53
#2008-04-18|1177.44
#2008-04-21|1176.02
#2008-04-22|1167.40
#2008-04-23|1161.12
#2008-04-24|1170.54
#2008-04-25|1186.04
#2008-04-28|1198.00
#2008-04-29|1192.58
#2008-04-30|1192.75
#2008-05-01|1203.93
#2008-05-02|1222.36
#2008-05-05|1217.54
#2008-05-06|1216.26
#2008-05-07|1194.95
#2008-05-08|1185.16
#2008-05-09|1172.11
#2008-05-12|1182.89
#2008-05-13|1176.89
#2008-05-14|1179.94
#2008-05-15|1188.49
#2008-05-16|1187.28
#2008-05-19|1182.62
#2008-05-20|1166.21
#2008-05-21|1146.10
#2008-05-22|1147.50
#2008-05-23|1135.54
#2008-05-26| .
#2008-05-27|1133.55
#2008-05-28|1131.98
#2008-05-29|1140.08
#2008-05-30|1143.36
#2008-06-02|1131.31
#2008-06-03|1124.21
#2008-06-04|1119.36
#2008-06-05|1126.13
#2008-06-06|1099.69
#2008-06-09|1080.85
#2008-06-10|1070.57
#2008-06-11|1051.06
#2008-06-12|1055.31
#2008-06-13|1066.39
#2008-06-16|1075.68
#2008-06-17|1070.03
#2008-06-18|1056.12
#2008-06-19|1047.96
#2008-06-20|1032.56
#2008-06-23|1011.46
#2008-06-24|1017.78
#2008-06-25|1027.66
#2008-06-26|1001.78
#2008-06-27| 989.74
#2008-06-30| 979.33
#2008-07-01| 967.87
#2008-07-02| 963.88
#2008-07-03| 968.24
#2008-07-04| .
#2008-07-07| 951.90
#2008-07-08| 960.81
#2008-07-09| 957.92
#2008-07-10| 952.83
#2008-07-11| 934.12
#2008-07-14| 918.99
#2008-07-15| 894.32
#2008-07-16| 933.26
#2008-07-17| 979.04
#2008-07-18| 995.64
#2008-07-21|1000.36
#2008-07-22|1020.20
#2008-07-23|1049.25
#2008-07-24|1021.87
#2008-07-25|1002.09
#2008-07-28| 976.39
#2008-07-29| 992.96
#2008-07-30|1011.06
#2008-07-31|1007.69
#2008-08-01|1000.91
#2008-08-04| 988.80
#2008-08-05|1022.87
#2008-08-06|1024.27
#2008-08-07| 999.25
#2008-08-08|1003.48
#2008-08-11|1021.37
#2008-08-12| 997.87
#2008-08-13| 964.56
#2008-08-14| 973.40
#2008-08-15| 974.00
#2008-08-18| 961.75
#2008-08-19| 930.72
#2008-08-20| 938.36
#2008-08-21| 931.62
#2008-08-22| 949.24
#2008-08-25| 937.83
#2008-08-26| 934.70
#2008-08-27| 940.87
#2008-08-28| 969.29
#2008-08-29| 973.61
#2008-09-01| .
#2008-09-02| 979.05
#2008-09-03| 980.05
#2008-09-04| 945.46
#2008-09-05| 939.03
#2008-09-08| 989.69
#2008-09-09| 962.66
#2008-09-10| 955.38
#2008-09-11| 946.33
#2008-09-12| 958.81
#2008-09-15| 900.59
#2008-09-16| 897.38
#2008-09-17| 855.57
#2008-09-18| 893.62
#2008-09-19| 998.21
#2008-09-22| 960.76
#2008-09-23| 947.75
#2008-09-24| 945.18
#2008-09-25| 963.41
#2008-09-26| 963.94
#2008-09-29| 873.35
#2008-09-30| 900.93
#2008-10-01| 918.87
#2008-10-02| 892.07
#2008-10-03| 891.21
#2008-10-06| 828.74
#2008-10-07| 787.16
#2008-10-08| 749.68
#2008-10-09| 711.03
#2008-10-10| 683.84
#2008-10-13| 742.87
#2008-10-14| 785.07
#2008-10-15| 731.78
#2008-10-16| 705.68
#2008-10-17| 706.72
#2008-10-20| 726.23
#2008-10-21| 719.80
#2008-10-22| 671.79
#2008-10-23| 661.27
#2008-10-24| 623.52
#2008-10-27| 582.65
#2008-10-28| 607.28
#2008-10-29| 635.04
#2008-10-30| 657.65
#2008-10-31| 671.59
#2008-11-03| 678.63
#2008-11-04| 719.21
#2008-11-05| 698.77
#2008-11-06| 653.10
#2008-11-07| 659.92
#2008-11-10| 648.84
#2008-11-11| 617.93
#2008-11-12| 588.23
#2008-11-13| 597.19
#2008-11-14| 586.20
#2008-11-17| 560.74
#2008-11-18| 553.37
#2008-11-19| 511.51
#2008-11-20| 470.05
#2008-11-21| 480.17
#2008-11-24| 531.12
#2008-11-25| 551.84
#2008-11-26| 562.05
#2008-11-27| .
#2008-11-28| 586.17
#2008-12-01| 528.02
#2008-12-02| 541.59
#2008-12-03| 552.93
#2008-12-04| 548.18
#2008-12-05| 558.88
#2008-12-08| 601.01
#2008-12-09| 589.48
#2008-12-10| 591.45
#2008-12-11| 574.92
#2008-12-12| 570.40
#2008-12-15| 567.50
#2008-12-16| 594.09
#2008-12-17| 598.51
#2008-12-18| 594.28
#2008-12-19| 587.93
#2008-12-22| 573.27
#2008-12-23| 570.50
#2008-12-24| 571.62
#2008-12-25| .
#2008-12-26| 573.84
#2008-12-29| 578.06
#2008-12-30| 589.56
#2008-12-31| 595.92
#2009-01-01| .
#2009-01-02| 607.62
#2009-01-05| 606.08
#2009-01-06| 612.87
#2009-01-07| 603.78
#2009-01-08| 600.05
#2009-01-09| 587.61
#2009-01-12| 569.38
#2009-01-13| 558.33
#2009-01-14| 532.62
#2009-01-15| 514.71
#2009-01-16| 515.60
#2009-01-19| .
#2009-01-20| 456.52
#2009-01-21| 476.66
#2009-01-22| 467.82
#2009-01-23| 463.28
#2009-01-26| 474.74
#2009-01-27| 486.20
#2009-01-28| 525.74
#2009-01-29| 502.95
#2009-01-30| 491.89
#2009-02-02| 482.03
#2009-02-03| 484.36
#2009-02-04| 487.26
#2009-02-05| 485.16
#2009-02-06| 502.76
#2009-02-09| 511.31
#2009-02-10| 485.49
#2009-02-11| 487.50
#2009-02-12| 478.80
#2009-02-13| 472.59
#2009-02-16| .
#2009-02-17| 433.03
#2009-02-18| 428.39
#2009-02-19| 421.91
#2009-02-20| 407.11
#2009-02-23| 399.63
#2009-02-24| 414.02
#2009-02-25| 414.92
#2009-02-26| 429.18
#2009-02-27| 412.43
#2009-03-02| 385.26
#2009-03-03| 378.39
#2009-03-04| 383.38
#2009-03-05| 359.27
#2009-03-06| 352.50
#2009-03-09| 347.57
#2009-03-10| 386.44
#2009-03-11| 394.93
#2009-03-12| 411.42
#2009-03-13| 420.21
#2009-03-16| 426.97
#2009-03-17| 440.77
#2009-03-18| 460.48
#2009-03-19| 466.11
#2009-03-20| 454.02
#2009-03-23| 497.05
#2009-03-24| 486.41
#2009-03-25| 491.69
#2009-03-26| 498.99
#2009-03-27| 485.98
#2009-03-30| 450.75
#2009-03-31| 468.64
#2009-04-01| 478.56
#2009-04-02| 508.10
#2009-04-03| 517.47
#2009-04-06| 509.82
#2009-04-07| 495.71
#2009-04-08| 496.05
#2009-04-09| 536.62
#2009-04-10| .
#2009-04-13| 547.94
#2009-04-14| 542.60
#2009-04-15| 546.95
#2009-04-16| 554.49
#2009-04-17| 561.22
#2009-04-20| 523.25
#2009-04-21| 534.69
#2009-04-22| 532.76
#2009-04-23| 541.83
#2009-04-24| 556.36
#2009-04-27| 547.41
#2009-04-28| 536.99
#2009-04-29| 558.11
#2009-04-30| 567.35
#2009-05-01| 562.86
#2009-05-04| 590.80
#2009-05-05| 594.40
#2009-05-06| 615.07
#2009-05-07| 611.86
#2009-05-08| 642.02
#2009-05-11| 626.51
#2009-05-12| 615.40
#2009-05-13| 588.42
#2009-05-14| 594.27
#2009-05-15| 594.21
#2009-05-18| 613.99
#2009-05-19| 622.23
#2009-05-20| 620.23
#2009-05-21| 611.97
#2009-05-22| 614.66
#2009-05-25| .
#2009-05-26| 629.51
#2009-05-27| 623.59
#2009-05-28| 625.73
#2009-05-29| 638.60
#2009-06-01| 651.62
#2009-06-02| 651.21
#2009-06-03| 639.95
#2009-06-04| 647.64
#2009-06-05| 643.64
#2009-06-08| 639.83
#2009-06-09| 644.95
#2009-06-10| 649.51
#2009-06-11| 657.43
#2009-06-12| 655.27
#2009-06-15| 635.02
#2009-06-16| 626.65
#2009-06-17| 613.05
#2009-06-18| 623.47
#2009-06-19| 631.15
#2009-06-22| 608.52
#2009-06-23| 606.65
#2009-06-24| 619.45
#2009-06-25| 620.38
#2009-06-26| 628.67
#2009-06-29| 635.42
#2009-06-30| 630.35
#2009-07-01| 634.59
#2009-07-02| 614.92
#2009-07-03| .
#2009-07-06| 612.20
#2009-07-07| 605.97
#2009-07-08| 593.56
#2009-07-09| 598.65
#2009-07-10| 593.24
#2009-07-13| 610.31
#2009-07-14| 620.72
#2009-07-15| 642.82
#2009-07-16| 645.98
#2009-07-17| 646.08
#2009-07-20| 656.84
#2009-07-21| 658.06
#2009-07-22| 656.92
#2009-07-23| 673.58
#2009-07-24| 675.67
#2009-07-27| 683.80
#2009-07-28| 680.06
#2009-07-29| 677.16
#2009-07-30| 692.57
#2009-07-31| 701.64
#2009-08-03| 722.88
#2009-08-04| 727.51
#2009-08-05| 735.23
#2009-08-06| 736.35
#2009-08-07| 741.91
#2009-08-10| 738.87
#2009-08-11| 722.80
#2009-08-12| 731.94
#2009-08-13| 747.63
#2009-08-14| 743.13
#2009-08-17| 714.71
#2009-08-18| 725.73
#2009-08-19| 724.92
#2009-08-20| 737.11
#2009-08-21| 751.71
#2009-08-24| 758.01
#2009-08-25| 763.31
#2009-08-26| 760.64
#2009-08-27| 762.15
#2009-08-28| 771.05
#2009-08-31| 766.20
#2009-09-01| 743.60
#2009-09-02| 730.54
#2009-09-03| 738.51
#2009-09-04| 747.20
#2009-09-07| .
#2009-09-08| 761.94
#2009-09-09| 767.70
#2009-09-10| 770.63
#2009-09-11| 773.36
#2009-09-14| 772.44
#2009-09-15| 773.81
#2009-09-16| 795.38
#2009-09-17| 799.17
#2009-09-18| 796.16
#2009-09-21| 785.88
#2009-09-22| 799.95
#2009-09-23| 797.52
#2009-09-24| 782.11
#2009-09-25| 775.59
#2009-09-28| 789.20
#2009-09-29| 790.59
#2009-09-30| 791.50
#2009-10-01| 767.41
#2009-10-02| 755.31
#2009-10-05| 767.42
#2009-10-06| 785.97
#2009-10-07| 790.46
#2009-10-08| 799.99
#2009-10-09| 802.32
#2009-10-12| 806.91
#2009-10-13| 799.94
#2009-10-14| 821.32
#2009-10-15| 820.98
#2009-10-16| 805.57
#2009-10-19| 814.63
#2009-10-20| 811.56
#2009-10-21| 807.37
#2009-10-22| 809.00
#2009-10-23| 802.97
#2009-10-26| 785.24
#2009-10-27| 773.42
#2009-10-28| 751.30
#2009-10-29| 773.38
#2009-10-30| 754.71
#2009-11-02| 756.23
#2009-11-03| 748.44
#2009-11-04| 755.52
#2009-11-05| 763.77
#2009-11-06| 767.10
#2009-11-09| 790.36
#2009-11-10| 788.73
#2009-11-11| 796.94
#2009-11-12| 788.57
#2009-11-13| 789.06
#2009-11-16| 798.17
#2009-11-17| 790.61
#2009-11-18| 794.80
#2009-11-19| 778.83
#2009-11-20| 772.30
#2009-11-23| 788.53
#2009-11-24| 779.77
#2009-11-25| 783.33
#2009-11-26| .
#2009-11-27| 758.26
#2009-11-30| 767.89
#2009-12-01| 781.29
#2009-12-02| 780.19
#2009-12-03| 775.61
#2009-12-04| 776.86
#2009-12-07| 768.96
#2009-12-08| 757.47
#2009-12-09| 752.43
#2009-12-10| 755.79
#2009-12-11| 753.99
#2009-12-14| 760.81
#2009-12-15| 752.69
#2009-12-16| 762.92
#2009-12-17| 745.40
#2009-12-18| 743.01
#2009-12-21| 751.27
#2009-12-22| 753.26
#2009-12-23| 757.26
#2009-12-24| 761.27
#2009-12-25| .
#2009-12-28| 763.34
#2009-12-29| 764.49
#2009-12-30| 759.62
#2009-12-31| 761.81
#2010-01-01| .
#2010-01-04| 775.57
#2010-01-05| 783.81
#2010-01-06| 785.56
#2010-01-07| 790.57
#2010-01-08| 793.22
#2010-01-11| 797.51
#2010-01-12| 789.96
#2010-01-13| 790.00
#2010-01-14| 795.28
#2010-01-15| 783.54
#2010-01-18| .
#2010-01-19| 786.31
#2010-01-20| 774.87
#2010-01-21| 759.86
#2010-01-22| 745.29
#2010-01-25| 744.73
#2010-01-26| 736.83
#2010-01-27| 737.43
#2010-01-28| 733.46
#2010-01-29| 730.09
#2010-02-01| 736.83
#2010-02-02| 746.51
#2010-02-03| 738.65
#2010-02-04| 710.67
#2010-02-05| 703.24
#2010-02-08| 698.79
#2010-02-09| 703.23
#2010-02-10| 710.37
#2010-02-11| 710.48
#2010-02-12| 708.26
#2010-02-15| .
#2010-02-16| 724.91
#2010-02-17| 733.12
#2010-02-18| 735.00
#2010-02-19| 732.67
#2010-02-22| 741.61
#2010-02-23| 732.16
#2010-02-24| 736.99
#2010-02-25| 730.26
#2010-02-26| 739.80
#2010-03-01| 740.92
#2010-03-02| 747.83
#2010-03-03| 754.06
#2010-03-04| 756.21
#2010-03-05| 770.01
#2010-03-08| 773.15
#2010-03-09| 771.23
#2010-03-10| 778.85
#2010-03-11| 780.34
#2010-03-12| 784.58
#2010-03-15| 779.80
#2010-03-16| 790.63
#2010-03-17| 799.58
#2010-03-18| 792.46
#2010-03-19| 788.08
#2010-03-22| 787.60
#2010-03-23| 793.70
#2010-03-24| 788.82
#2010-03-25| 794.41
#2010-03-26| 795.53
#2010-03-29| 799.67
#2010-03-30| 796.40
#2010-03-31| 796.50
#2010-04-01| 804.61
#2010-04-02| .
#2010-04-05| 807.33
#2010-04-06| 811.77
#2010-04-07| 809.20
#2010-04-08| 807.37
#2010-04-09| 816.35
#2010-04-12| 823.21
#2010-04-13| 820.88
#2010-04-14| 837.03
#2010-04-15| 837.47
#2010-04-16| 816.23
#2010-04-19| 812.72
#2010-04-20| 821.46
#2010-04-21| 817.15
#2010-04-22| 811.98
#2010-04-23| 814.36
#2010-04-26| 813.15
#2010-04-27| 789.68
#2010-04-28| 784.57
#2010-04-29| 799.10
#2010-04-30| 789.84
#2010-05-03| 793.55
#2010-05-04| 768.57
#2010-05-05| 756.47
#2010-05-06| 726.82
#2010-05-07| 708.63
#2010-05-10| 760.04
#2010-05-11| 750.96
#2010-05-12| 758.86
#2010-05-13| 753.55
#2010-05-14| 727.75
#2010-05-17| 720.80
#2010-05-18| 715.40
#2010-05-19| 703.70
#2010-05-20| 680.38
#2010-05-21| 695.50
#2010-05-24| 686.50
#2010-05-25| 673.90
#2010-05-26| 678.28
#2010-05-27| 702.04
#2010-05-28| 696.65
#2010-05-31| .
#2010-06-01| 688.46
#2010-06-02| 693.51
#2010-06-03| 698.17
#2010-06-04| 673.33
#2010-06-07| 659.33
#2010-06-08| 663.45
#2010-06-09| 667.68
#2010-06-10| 685.89
#2010-06-11| 691.46
#2010-06-14| 699.00
#2010-06-15| 711.24
#2010-06-16| 713.44
#2010-06-17| 713.76
#2010-06-18| 718.58
#2010-06-21| 723.65
#2010-06-22| 714.48
#2010-06-23| 705.91
#2010-06-24| 693.86
#2010-06-25| 699.45
#2010-06-28| 699.83
#2010-06-29| 672.48
#2010-06-30| 668.52
#2010-07-01| 663.72
#2010-07-02| 664.33
#2010-07-05| .
#2010-07-06| 675.64
#2010-07-07| 693.88
#2010-07-08| 704.04
#2010-07-09| 711.99
#2010-07-12| 710.71
#2010-07-13| 725.89
#2010-07-14| 725.60
#2010-07-15| 722.34
#2010-07-16| 702.08
#2010-07-19| 698.92
#2010-07-20| 702.74
#2010-07-21| 698.20
#2010-07-22| 715.97
#2010-07-23| 720.31
#2010-07-26| 732.56
#2010-07-27| 744.03
#2010-07-28| 742.68
#2010-07-29| 744.24
#2010-07-30| 740.99
#2010-08-02| 761.41
#2010-08-03| 759.83
#2010-08-04| 757.92
#2010-08-05| 755.47
#2010-08-06| 753.03
#2010-08-09| 758.67
#2010-08-10| 747.23
#2010-08-11| 721.04
#2010-08-12| 714.09
#2010-08-13| 712.42
#2010-08-16| 712.07
#2010-08-17| 720.78
#2010-08-18| 721.28
#2010-08-19| 710.39
#2010-08-20| 701.15
#2010-08-23| 701.78
#2010-08-24| 690.39
#2010-08-25| 685.61
#2010-08-26| 688.91
#2010-08-27| 698.04
#2010-08-30| 692.97
#2010-08-31| 693.11
#2010-09-01| 717.16
#2010-09-02| 721.87
#2010-09-03| 733.11
#2010-09-06| .
#2010-09-07| 723.15
#2010-09-08| 725.91
#2010-09-09| 734.56
#2010-09-10| 734.56
#2010-09-13| 750.12
#2010-09-14| 750.56
#2010-09-15| 751.94
#2010-09-16| 747.04
#2010-09-17| 742.89
#2010-09-20| 754.52
#2010-09-21| 750.03
#2010-09-22| 747.00
#2010-09-23| 737.99
#2010-09-24| 753.43
#2010-09-27| 750.30
#2010-09-28| 751.04
#2010-09-29| 748.11
#2010-09-30| 745.78
#2010-10-01| 748.49
#2010-10-04| 744.76
#2010-10-05| 761.80
#2010-10-06| 767.20
#2010-10-07| 767.19
#2010-10-08| 765.90
#2010-10-11| 766.06
#2010-10-12| 766.32
#2010-10-13| 773.36
#2010-10-14| 771.75
#2010-10-15| 763.28
#2010-10-18| 771.04
#2010-10-19| 762.38
#2010-10-20| 770.30
#2010-10-21| 769.20
#2010-10-22| 766.76
#2010-10-25| 768.64
#2010-10-26| 763.78
#2010-10-27| 758.22
#2010-10-28| 760.99
#2010-10-29| 760.75
#2010-11-01| 760.49
#2010-11-02| 765.93
#2010-11-03| 767.72
#2010-11-04| 790.74
#2010-11-05| 794.17
#2010-11-08| 788.63
#2010-11-09| 782.59
#2010-11-10| 777.29
#2010-11-11| 772.57
#2010-11-12| 765.52
#2010-11-15| 766.00
#2010-11-16| 750.67
#2010-11-17| 750.43
#2010-11-18| 761.68
#2010-11-19| 759.30
#2010-11-22| 749.93
#2010-11-23| 734.41
#2010-11-24| 740.96
#2010-11-25| .
#2010-11-26| 729.57
#2010-11-29| 726.72
#2010-11-30| 720.02
#2010-12-01| 735.66
#2010-12-02| 754.01
#2010-12-03| 759.32
#2010-12-06| 754.82
#2010-12-07| 757.02
#2010-12-08| 761.14
#2010-12-09| 770.44
#2010-12-10| 773.99
#2010-12-13| 779.25
#2010-12-14| 777.43
#2010-12-15| 768.81
#2010-12-16| 765.84
#2010-12-17| 762.71
#2010-12-20| 763.57
#2010-12-21| 774.54
#2010-12-22| 778.79
#2010-12-23| 776.36
#2010-12-24| .
#2010-12-27| 778.24
#2010-12-28| 780.34
#2010-12-29| 780.96
#2010-12-30| 778.85
#2010-12-31| 781.61
#2011-01-03| 789.95
#2011-01-04| 790.45
#2011-01-05| 791.79
#2011-01-06| 789.75
#2011-01-07| 785.03
#2011-01-10| 777.86
#2011-01-11| 782.27
#2011-01-12| 799.79
#2011-01-13| 807.05
#2011-01-14| 813.47
#2011-01-17| .
#2011-01-18| 815.38
#2011-01-19| 807.65
#2011-01-20| 802.98
#2011-01-21| 810.13
#2011-01-24| 814.19
#2011-01-25| 811.17
#2011-01-26| 811.07
#2011-01-27| 818.07
#2011-01-28| 806.45
#2011-01-31| 809.65
#2011-02-01| 825.36
#2011-02-02| 826.72
#2011-02-03| 823.97
#2011-02-04| 825.29
#2011-02-07| 833.35
#2011-02-08| 840.59
#2011-02-09| 836.26
#2011-02-10| 831.10
#2011-02-11| 835.25
#2011-02-14| 836.49
#2011-02-15| 838.35
#2011-02-16| 847.09
#2011-02-17| 851.82
#2011-02-18| 852.78
#2011-02-21| .
#2011-02-22| 830.09
#2011-02-23| 825.53
#2011-02-24| 824.01
#2011-02-25| 834.88
#2011-02-28| 839.86
#2011-03-01| 829.82
#2011-03-02| 825.39
#2011-03-03| 833.83
#2011-03-04| 829.86
#2011-03-07| 824.37
#2011-03-08| 831.38
#2011-03-09| 830.85
#2011-03-10| 814.09
#2011-03-11| 814.31
#2011-03-14| 807.10
#2011-03-15| 789.74
#2011-03-16| 779.54
#2011-03-17| 789.93
#2011-03-18| 797.22
#2011-03-21| 809.15
#2011-03-22| 811.24
#2011-03-23| 808.61
#2011-03-24| 814.79
#2011-03-25| 813.96
#2011-03-28| 813.01
#2011-03-29| 809.82
#2011-03-30| 816.42
#2011-03-31| 813.34
#2011-04-01| 820.96
#2011-04-04| 821.01
#2011-04-05| 819.40
#2011-04-06| 829.63
#2011-04-07| 827.91
#2011-04-08| 831.21
#2011-04-11| 830.69
#2011-04-12| 823.40
#2011-04-13| 824.61
#2011-04-14| 818.98
#2011-04-15| 816.41
#2011-04-18| 800.46
#2011-04-19| 803.42
#2011-04-20| 814.28
#2011-04-21| 822.90
#2011-04-22| .
#2011-04-25| 821.41
#2011-04-26| 826.60
#2011-04-27| 828.14
#2011-04-28| 838.49
#2011-04-29| 838.85
#2011-05-02| 840.55
#2011-05-03| 837.15
#2011-05-04| 828.82
#2011-05-05| 816.84
#2011-05-06| 819.63
#2011-05-09| 812.53
#2011-05-10| 821.15
#2011-05-11| 816.13
#2011-05-12| 808.84
#2011-05-13| 801.23
#2011-05-16| 798.35
#2011-05-17| 796.83
#2011-05-18| 802.82
#2011-05-19| 805.66
#2011-05-20| 797.35
#2011-05-23| 781.67
#2011-05-24| 780.82
#2011-05-25| 784.76
#2011-05-26| 788.14
#2011-05-27| 797.46
#2011-05-30| .
#2011-05-31| 805.84
#2011-06-01| 790.77
#2011-06-02| 785.17
#2011-06-03| 785.05
#2011-06-06| 775.20
#2011-06-07| 776.61
#2011-06-08| 768.11
#2011-06-09| 771.43
#2011-06-10| 761.98
#2011-06-13| 765.12
#2011-06-14| 775.23
#2011-06-15| 759.88
#2011-06-16| 753.82
#2011-06-17| 761.91
#2011-06-20| 759.87
#2011-06-21| 771.78
#2011-06-22| 769.74
#2011-06-23| 754.13
#2011-06-24| 749.91
#2011-06-27| 752.87
#2011-06-28| 760.10
#2011-06-29| 775.45
#2011-06-30| 785.65
#2011-07-01| 796.96
#2011-07-04| .
#2011-07-05| 793.88
#2011-07-06| 786.45
#2011-07-07| 792.88
#2011-07-08| 783.71
#2011-07-11| 759.99
#2011-07-12| 754.75
#2011-07-13| 761.73
#2011-07-14| 755.31
#2011-07-15| 751.64
#2011-07-18| 737.59
#2011-07-19| 748.70
#2011-07-20| 761.28
#2011-07-21| 780.50
#2011-07-22| 782.12
#2011-07-25| 771.96
#2011-07-26| 774.70
#2011-07-27| 758.89
#2011-07-28| 758.56
#2011-07-29| 755.11
#2011-08-01| 750.44
#2011-08-02| 732.06
#2011-08-03| 727.55
#2011-08-04| 696.46
#2011-08-05| 682.06
#2011-08-08| 639.91
#2011-08-09| 664.61
#2011-08-10| 636.70
#2011-08-11| 660.83
#2011-08-12| 665.69
#2011-08-15| 682.02
#2011-08-16| 675.45
#2011-08-17| 678.19
#2011-08-18| 645.93
#2011-08-19| 634.24
#2011-08-22| 629.58
#2011-08-23| 642.58
#2011-08-24| 652.25
#2011-08-25| 649.47
#2011-08-26| 648.57
#2011-08-29| 668.43
#2011-08-30| 670.49
#2011-08-31| 682.05
#2011-09-01| 675.11
#2011-09-02| 653.32
#2011-09-05| .
#2011-09-06| 626.11
#2011-09-07| 649.15
#2011-09-08| 644.38
#2011-09-09| 620.64
#2011-09-12| 609.71
#2011-09-13| 617.65
#2011-09-14| 619.88
#2011-09-15| 638.71
#2011-09-16| 641.95
#2011-09-19| 623.59
#2011-09-20| 625.42
#2011-09-21| 607.81
#2011-09-22| 580.40
#2011-09-23| 587.25
#2011-09-26| 602.63
#2011-09-27| 622.85
#2011-09-28| 611.51
#2011-09-29| 622.75
#2011-09-30| 604.37
#2011-10-03| 581.41
#2011-10-04| 580.52
#2011-10-05| 592.61
#2011-10-06| 613.97
#2011-10-07| 609.83
#2011-10-10| 630.66
#2011-10-11| 632.16
#2011-10-12| 647.91
#2011-10-13| 636.12
#2011-10-14| 642.95
#2011-10-17| 632.10
#2011-10-18| 638.15
#2011-10-19| 640.04
#2011-10-20| 634.77
#2011-10-21| 651.92
#2011-10-24| 665.34
#2011-10-25| 653.19
#2011-10-26| 656.16
#2011-10-27| 700.10
#2011-10-28| 700.62
#2011-10-31| 674.74
#2011-11-01| 639.69
#2011-11-02| 650.66
#2011-11-03| 658.37
#2011-11-04| 654.53
#2011-11-07| 653.80
#2011-11-08| 661.66
#2011-11-09| 637.15
#2011-11-10| 632.47
#2011-11-11| 648.96
#2011-11-14| 639.81
#2011-11-15| 635.55
#2011-11-16| 627.01
#2011-11-17| 616.60
#2011-11-18| 614.68
#2011-11-21| 598.28
#2011-11-22| 594.66
#2011-11-23| 578.54
#2011-11-24| .
#2011-11-25| 578.57
#2011-11-28| 600.03
#2011-11-29| 601.95
#2011-11-30| 630.81
#2011-12-01| 629.41
#2011-12-02| 639.37
#2011-12-05| 650.21
#2011-12-06| 645.07
#2011-12-07| 649.89
#2011-12-08| 632.42
#2011-12-09| 640.24
#2011-12-12| 625.67
#2011-12-13| 617.31
#2011-12-14| 608.21
#2011-12-15| 610.16
#2011-12-16| 613.51
#2011-12-19| 604.69
#2011-12-20| 621.95
#2011-12-21| 623.59
#2011-12-22| 632.04
#2011-12-23| 636.26
#2011-12-26| .
#2011-12-27| 634.39
#2011-12-28| 623.82
#2011-12-29| 629.61
#2011-12-30| 632.04
#2012-01-02| .
#2012-01-03| 647.76
#2012-01-04| 643.76
#2012-01-05| 639.57
#2012-01-06| 634.36
#2012-01-09| 633.30
#2012-01-10| 646.39
#2012-01-11| 649.09
#2012-01-12| 653.68
#2012-01-13| 650.65
#2012-01-16| .
#2012-01-17| 654.36
#2012-01-18| 660.12
#2012-01-19| 674.51
#2012-01-20| 680.58
#2012-01-23| 687.86
#2012-01-24| 683.24
#2012-01-25| 685.14
#2012-01-26| 689.90
#2012-01-27| 688.42
#2012-01-30| 679.23
#2012-01-31| 682.24
#2012-02-01| 696.30
#2012-02-02| 700.77
#2012-02-03| 711.89
#2012-02-06| 710.03
#2012-02-07| 712.90
#2012-02-08| 717.08
#2012-02-09| 718.22
#2012-02-10| 706.38
#2012-02-13| 712.89
#2012-02-14| 706.02
#2012-02-15| 709.04
#2012-02-16| 711.26
#2012-02-17| 718.35
#2012-02-20| .
#2012-02-21| 721.60
#2012-02-22| 713.45
#2012-02-23| 717.35
#2012-02-24| 721.35
#2012-02-27| 721.08
#2012-02-28| 723.83
#2012-02-29| 723.01
#2012-03-01| 727.97
#2012-03-02| 725.69
#2012-03-05| 721.88
#2012-03-06| 701.83
#2012-03-07| 705.35
#2012-03-08| 717.53
#2012-03-09| 718.77
#2012-03-12| 715.21
#2012-03-13| 733.85
#2012-03-14| 736.57
#2012-03-15| 745.57
#2012-03-16| 751.16
#2012-03-19| 754.79
#2012-03-20| 750.49
#2012-03-21| 745.28
#2012-03-22| 738.16
#2012-03-23| 742.58
#2012-03-26| 750.81
#2012-03-27| 749.83
#2012-03-28| 745.97
#2012-03-29| 736.55
#2012-03-30| 738.85
#2012-04-02| 743.94
#2012-04-03| 737.86
#2012-04-04| 722.80
#2012-04-05| 720.97
#2012-04-06| .
#2012-04-09| 714.19
#2012-04-10| 699.85
#2012-04-11| 706.96
#2012-04-12| 718.45
#2012-04-13| 705.66
#2012-04-16| 705.18
#2012-04-17| 717.85
#2012-04-18| 713.72
#2012-04-19| 710.35
#2012-04-20| 712.14
#2012-04-23| 700.99
#2012-04-24| 708.78
#2012-04-25| 715.84
#2012-04-26| 718.54
#2012-04-27| 722.42
#2012-04-30| 718.69
#2012-05-01| 721.53
#2012-05-02| 715.11
#2012-05-03| 710.10
#2012-05-04| 701.16
#2012-05-07| 701.03
#2012-05-08| 693.91
#2012-05-09| 685.18
#2012-05-10| 690.77
#2012-05-11| 685.55
#2012-05-14| 672.42
#2012-05-15| 666.29
#2012-05-16| 658.18
#2012-05-17| 646.88
#2012-05-18| 637.72
#2012-05-21| 643.34
#2012-05-22| 651.87
#2012-05-23| 643.71
#2012-05-24| 646.16
#2012-05-25| 643.02
#2012-05-28| .
#2012-05-29| 650.12
#2012-05-30| 636.54
#2012-05-31| 636.96
#2012-06-01| 621.86
#2012-06-04| 619.17
#2012-06-05| 627.11
#2012-06-06| 644.51
#2012-06-07| 649.79
#2012-06-08| 647.73
#2012-06-11| 643.59
#2012-06-12| 647.68
#2012-06-13| 648.00
#2012-06-14| 652.58
#2012-06-15| 661.80
#2012-06-18| 660.28
#2012-06-19| 672.03
#2012-06-20| 676.74
#2012-06-21| 664.97
#2012-06-22| 665.42
#2012-06-25| 653.05
#2012-06-26| 653.98
#2012-06-27| 662.61
#2012-06-28| 660.33
#2012-06-29| 682.53
#2012-07-02| 687.30
#2012-07-03| 692.70
#2012-07-04| .
#2012-07-05| 684.29
#2012-07-06| 677.28
#2012-07-09| 673.64
#2012-07-10| 671.23
#2012-07-11| 675.05
#2012-07-12| 667.06
#2012-07-13| 678.66
#2012-07-16| 678.44
#2012-07-17| 681.18
#2012-07-18| 682.81
#2012-07-19| 684.51
#2012-07-20| 672.46
#2012-07-23| 660.57
#2012-07-24| 656.63
#2012-07-25| 657.63
#2012-07-26| 673.41
#2012-07-27| 686.75
#2012-07-30| 690.80
#2012-07-31| 688.64
#2012-08-01| 686.87
#2012-08-02| 677.98
#2012-08-03| 694.20
#2012-08-06| 698.48
#2012-08-07| 701.59
#2012-08-08| 701.93
#2012-08-09| 701.81
#2012-08-10| 701.18
#2012-08-13| 700.83
#2012-08-14| 701.57
#2012-08-15| 701.94
#2012-08-16| 708.66
#2012-08-17| 711.93
#2012-08-20| 711.07
#2012-08-21| 716.95
#2012-08-22| 713.02
#2012-08-23| 711.41
#2012-08-24| 710.14
#2012-08-27| 710.83
#2012-08-28| 710.19
#2012-08-29| 710.43
#2012-08-30| 704.47
#2012-08-31| 710.40
#2012-09-03| .
#2012-09-04| 708.56
#2012-09-05| 708.67
#2012-09-06| 724.61
#2012-09-07| 736.68
#2012-09-10| 734.13
#2012-09-11| 739.46
#2012-09-12| 745.56
#2012-09-13| 753.11
#2012-09-14| 768.12
#2012-09-17| 763.12
#2012-09-18| 756.70
#2012-09-19| 757.61
#2012-09-20| 750.82
#2012-09-21| 753.35
#2012-09-24| 750.80
#2012-09-25| 748.06
#2012-09-26| 735.52
#2012-09-27| 742.15
#2012-09-28| 737.57
#2012-10-01| 742.87
#2012-10-02| 743.00
#2012-10-03| 744.54
#2012-10-04| 753.47
#2012-10-05| 758.42
#2012-10-08| 753.05
#2012-10-09| 746.96
#2012-10-10| 745.01
#2012-10-11| 749.90
#2012-10-12| 745.82
#2012-10-15| 750.95
#2012-10-16| 761.08
#2012-10-17| 769.92
#2012-10-18| 771.68
#2012-10-19| 761.48
#2012-10-22| 761.30
#2012-10-23| 750.07
#2012-10-24| 750.67
#2012-10-25| 752.90
#2012-10-26| 748.85
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 752.16
#2012-11-01| 759.59
#2012-11-02| 757.29
#2012-11-05| 753.62
#2012-11-06| 759.85
#2012-11-07| 745.88
#2012-11-08| 740.51
#2012-11-09| 737.63
#2012-11-12| 738.16
#2012-11-13| 736.75
#2012-11-14| 728.48
#2012-11-15| 728.30
#2012-11-16| 726.89
#2012-11-19| 742.51
#2012-11-20| 743.47
#2012-11-21| 744.90
#2012-11-22| .
#2012-11-23| 757.08
#2012-11-26| 754.09
#2012-11-27| 752.50
#2012-11-28| 752.80
#2012-11-29| 760.13
#2012-11-30| 761.30
#2012-12-03| 762.06
#2012-12-04| 762.70
#2012-12-05| 766.90
#2012-12-06| 768.51
#2012-12-07| 771.01
#2012-12-10| 769.38
#2012-12-11| 772.92
#2012-12-12| 776.61
#2012-12-13| 775.38
#2012-12-14| 775.03
#2012-12-17| 782.32
#2012-12-18| 790.92
#2012-12-19| 794.91
#2012-12-20| 800.34
#2012-12-21| 793.67
#2012-12-24| 792.87
#2012-12-25| 793.67
#2012-12-26| 793.05
#2012-12-27| 792.72
#2012-12-28| 788.65
#2012-12-31| 792.98
#2013-01-01| 793.03
#2013-01-02| 811.90
#2013-01-03| 810.68
#2013-01-04| 816.33
#2013-01-07| 817.24
#2013-01-08| 814.02
#2013-01-09| 818.46
#2013-01-10| 827.28
#2013-01-11| 828.89
#2013-01-14| 828.38
#2013-01-15| 829.66
#2013-01-16| 826.76
#2013-01-17| 828.66
#2013-01-18| 829.15
#2013-01-21| 830.18
#2013-01-22| 833.08
#2013-01-23| 829.93
#2013-01-24| 835.42
#2013-01-25| 839.60
#2013-01-28| 838.85
#2013-01-29| 842.99
#2013-01-30| 843.15
#2013-01-31| 842.67
#2013-02-01| 848.25
#2013-02-04| 837.39
#2013-02-05| 840.51
#2013-02-06| 842.58
#2013-02-07| 838.03
#2013-02-08| 844.59
#2013-02-11| 843.09
#2013-02-12| 852.96
#2013-02-13| 852.26
#2013-02-14| 851.37
#2013-02-15| 846.91
#2013-02-18| 849.68
#2013-02-19| 856.75
#2013-02-20| 850.80
#2013-02-21| 837.01
#2013-02-22| 843.66
#2013-02-25| 836.23
#2013-02-26| 828.81
#2013-02-27| 837.81
#2013-02-28| 842.15
#2013-03-01| 839.60
#2013-03-04| 841.90
#2013-03-05| 851.06
#2013-03-06| 853.23
#2013-03-07| 855.38
#2013-03-08| 859.53
#2013-03-11| 865.19
#2013-03-12| 862.46
#2013-03-13| 859.86
#2013-03-14| 867.50
#2013-03-15| 870.64
#2013-03-18| 858.36
#2013-03-19| 852.01
#2013-03-20| 856.48
#2013-03-21| 851.44
#2013-03-22| 853.71
#2013-03-25| 849.72
#2013-03-26| 852.41
#2013-03-27| 848.67
#2013-03-28| 851.11
#2013-03-29| 850.52
#2013-04-01| 846.26
#2013-04-02| 855.41
#2013-04-03| 846.19
#2013-04-04| 846.25
#2013-04-05| 846.92
#2013-04-08| 851.61
#2013-04-09| 856.06
#2013-04-10| 870.10
#2013-04-11| 877.29
#2013-04-12| 873.10
#2013-04-15| 858.82
#2013-04-16| 862.73
#2013-04-17| 852.54
#2013-04-18| 846.56
#2013-04-19| 853.14
#2013-04-22| 854.67
#2013-04-23| 867.17
#2013-04-24| 874.37
#2013-04-25| 880.49
#2013-04-26| 879.45
#2013-04-29| 886.13
#2013-04-30| 894.16
#2013-05-01| 888.54
#2013-05-02| 890.87
#2013-05-03| 897.52
#2013-05-06| 899.83
#2013-05-07| 907.33
#2013-05-08| 913.57
#2013-05-09| 906.52
#2013-05-10| 904.55
#2013-05-13| 906.22
#2013-05-14| 910.78
#2013-05-15| 915.75
#2013-05-16| 912.82
#2013-05-17| 918.20
#2013-05-20| 921.86
#2013-05-21| 919.50
#2013-05-22| 913.22
#2013-05-23| 894.62
#2013-05-24| 892.83
#2013-05-27| 892.09
#2013-05-28| 898.11
#2013-05-29| 895.00
#2013-05-30| 899.21
#2013-05-31| 887.76
#2013-06-03| 885.30
#2013-06-04| 888.24
#2013-06-05| 872.85
#2013-06-06| 872.75
#2013-06-07| 883.73
#2013-06-10| 883.74
#2013-06-11| 874.73
#2013-06-12| 869.50
#2013-06-13| 877.01
#2013-06-14| 875.68
#2013-06-17| 883.31
#2013-06-18| 886.89
#2013-06-19| 881.99
#2013-06-20| 850.25
#2013-06-21| 846.20
#2013-06-24| 833.79
#2013-06-25| 844.22
#2013-06-26| 854.14
#2013-06-27| 862.09
#2013-06-28| 860.61
#2013-07-01| 867.35
#2013-07-02| 868.27
#2013-07-03| 862.77
#2013-07-04| 870.15
#2013-07-05| 872.63
#2013-07-08| 878.08
#2013-07-09| 885.41
#2013-07-10| 885.47
#2013-07-11| 897.86
#2013-07-12| 899.31
#2013-07-15| 902.70
#2013-07-16| 902.71
#2013-07-17| 904.90
#2013-07-18| 915.14
#2013-07-19| 916.81
#2013-07-22| 924.60
#2013-07-23| 924.02
#2013-07-24| 922.17
#2013-07-25| 921.71
#2013-07-26| 919.84
#2013-07-29| 913.90
#2013-07-30| 912.86
#2013-07-31| 909.62
#2013-08-01| 921.55
#2013-08-02| 927.50
#2013-08-05| 924.03
#2013-08-06| 921.33
#2013-08-07| 914.75
#2013-08-08| 921.68
#2013-08-09| 922.16
#2013-08-12| 918.58
#2013-08-13| 919.29
#2013-08-14| 921.76
#2013-08-15| 910.24
#2013-08-16| 912.25
#2013-08-19| 903.05
#2013-08-20| 902.49
#2013-08-21| 895.41
#2013-08-22| 901.16
#2013-08-23| 907.13
#2013-08-26| 902.99
#2013-08-27| 886.19
#2013-08-28| 882.63
#2013-08-29| 883.89
#2013-08-30| 877.55
#2013-09-02| 884.78
#2013-09-03| 889.18
#2013-09-04| 894.84
#2013-09-05| 896.61
#2013-09-06| 899.75
#2013-09-09| 910.00
#2013-09-10| 921.72
#2013-09-11| 925.28
#2013-09-12| 921.80
#2013-09-13| 920.89
#2013-09-16| 932.09
#2013-09-17| 932.56
#2013-09-18| 940.45
#2013-09-19| 948.22
#2013-09-20| 941.96
#2013-09-23| 935.55
#2013-09-24| 932.59
#2013-09-25| 934.51
#2013-09-26| 933.55
#2013-09-27| 932.63
#2013-09-30| 923.80
#2013-10-01| 931.61
#2013-10-02| 931.31
#2013-10-03| 927.35
#2013-10-04| 931.32
#2013-10-07| 923.49
#2013-10-08| 917.01
#2013-10-09| 917.88
#2013-10-10| 936.46
#2013-10-11| 944.39
#2013-10-14| 947.78
#2013-10-15| 946.52
#2013-10-16| 957.14
#2013-10-17| 969.28
#2013-10-18| 974.95
#2013-10-21| 974.34
#2013-10-22| 979.76
#2013-10-23| 970.37
#2013-10-24| 973.69
#2013-10-25| 973.10
#2013-10-28| 972.22
#2013-10-29| 972.81
#2013-10-30| 971.19
#2013-10-31| 963.13
#2013-11-01| 960.23
#2013-11-04| 961.36
#2013-11-05| 956.05
#2013-11-06| 960.93
#2013-11-07| 950.70
#2013-11-08| 956.69
#2013-11-11| 960.12
#2013-11-12| 955.70
#2013-11-13| 955.31
#2013-11-14| 963.54
#2013-11-15| 969.70
#2013-11-18| 974.13
#2013-11-19| 970.15
#2013-11-20| 966.20
#2013-11-21| 970.15
#2013-11-22| 973.97
#2013-11-25| 975.03
#2013-11-26| 974.91
#2013-11-27| 977.45
#2013-11-28| 980.60
#2013-11-29| 979.01
#2013-12-02| 974.69
#2013-12-03| 965.87
#2013-12-04| 960.30
#2013-12-05| 953.55
#2013-12-06| 962.59
#2013-12-09| 965.38
#2013-12-10| 963.81
#2013-12-11| 953.66
#2013-12-12| 947.07
#2013-12-13| 947.88
#2013-12-16| 954.21
#2013-12-17| 949.27
#2013-12-18| 964.02
#2013-12-19| 967.64
#2013-12-20| 974.17
#2013-12-23| 981.80
#2013-12-24| 982.59
#2013-12-25| 982.62
#2013-12-26| 985.03
#2013-12-27| 989.37
#2013-12-30| 991.44
#2013-12-31| 994.20
#2014-01-01| 994.23
#2014-01-02| 986.68
#2014-01-03| 988.90
#2014-01-06| 988.92
#2014-01-07| 992.64
#2014-01-08| 997.57
#2014-01-09| 996.87
#2014-01-10|1000.00
#2014-01-13| 996.29
#2014-01-14| 996.01
#2014-01-15|1004.86
#2014-01-16| 999.30
#2014-01-17| 998.94
#2014-01-20| 996.18
#2014-01-21| 996.94
#2014-01-22| 998.55
#2014-01-23| 988.20
#2014-01-24| 967.64
#2014-01-27| 957.89
#2014-01-28| 965.41
#2014-01-29| 960.66
#2014-01-30| 962.34
#2014-01-31| 953.36
#2014-02-03| 936.36
#2014-02-04| 938.04
#2014-02-05| 941.20
#2014-02-06| 954.25
#2014-02-07| 964.13
#2014-02-10| 966.09
#2014-02-11| 976.34
#2014-02-12| 979.77
#2014-02-13| 981.18
#2014-02-14| 983.20
#2014-02-17| 986.16
#2014-02-18| 991.08
#2014-02-19| 985.30
#2014-02-20| 982.00
#2014-02-21| 984.20
#2014-02-24| 988.46
#2014-02-25| 987.87
#2014-02-26| 983.64
#2014-02-27| 984.96
#2014-02-28| 990.31
#2014-03-03| 976.84
#2014-03-04| 991.40
#2014-03-05| 996.63
#2014-03-06|1004.49
#2014-03-07|1002.72
#2014-03-10| 999.90
#2014-03-11| 998.44
#2014-03-12| 992.96
#2014-03-13| 986.25
#2014-03-14| 976.31
#2014-03-17| 984.63
#2014-03-18| 990.40
#2014-03-19| 987.52
#2014-03-20| 987.90
#2014-03-21| 988.23
#2014-03-24| 985.48
#2014-03-25| 988.40
#2014-03-26| 987.37
#2014-03-27| 984.47
#2014-03-28| 988.57
#2014-03-31| 998.74
#2014-04-01|1005.44
#2014-04-02|1007.25
#2014-04-03|1007.18
#2014-04-04|1004.49
#2014-04-07| 992.56
#2014-04-08| 992.71
#2014-04-09| 997.19
#2014-04-10| 986.47
#2014-04-11| 975.95
#2014-04-14| 977.35
#2014-04-15| 976.94
#2014-04-16| 987.54
#2014-04-17| 991.36
#2014-04-18| 991.39
#2014-04-21| 990.31
#2014-04-22| 996.48
#2014-04-23| 996.07
#2014-04-24| 997.33
#2014-04-25| 988.45
#2014-04-28| 986.08
#2014-04-29| 994.91
#2014-04-30| 996.13
#2014-05-01| 999.05
#2014-05-02| 999.48
#2014-05-05| 996.61
#2014-05-06| 992.24
#2014-05-07| 993.39
#2014-05-08| 999.49
#2014-05-09| 994.16
#2014-05-12|1000.16
#2014-05-13|1001.42
#2014-05-14| 998.01
#2014-05-15| 988.43
#2014-05-16| 987.99
#2014-05-19| 987.59
#2014-05-20| 984.25
#2014-05-21| 988.20
#2014-05-22| 992.40
#2014-05-23| 996.20
#2014-05-26|1000.31
#2014-05-27|1005.15
#2014-05-28|1005.26
#2014-05-29|1007.23
#2014-05-30|1008.13
#2014-06-02|1010.17
#2014-06-03|1009.47
#2014-06-04|1011.56
#2014-06-05|1017.34
#2014-06-06|1026.56
#2014-06-09|1028.39
#2014-06-10|1026.95
#2014-06-11|1022.71
#2014-06-12|1019.85
#2014-06-13|1018.23
#2014-06-16|1014.50
#2014-06-17|1017.58
#2014-06-18|1020.67
#2014-06-19|1025.97
#2014-06-20|1023.42
#2014-06-23|1023.47
#2014-06-24|1017.48
#2014-06-25|1014.98
#2014-06-26|1013.17
#2014-06-27|1015.62
#2014-06-30|1016.11
#2014-07-01|1022.73
#2014-07-02|1025.12
#2014-07-03|1030.02
#2014-07-04|1028.42
#2014-07-07|1023.58
#2014-07-08|1014.75
#2014-07-09|1016.13
#2014-07-10|1008.30
#2014-07-11|1009.11
#2014-07-14|1016.22
#2014-07-15|1017.28
#2014-07-16|1021.72
#2014-07-17|1011.52
#2014-07-18|1016.13
#2014-07-21|1013.12
#2014-07-22|1018.04
#2014-07-23|1020.80
#2014-07-24|1025.53
#2014-07-25|1022.54
#2014-07-28|1022.89
#2014-07-29|1020.52
#2014-07-30|1020.72
#2014-07-31|1007.39
#2014-08-01| 999.26
#2014-08-04|1001.42
#2014-08-05| 993.35
#2014-08-06| 990.57
#2014-08-07| 985.62
#2014-08-08| 986.78
#2014-08-11| 992.67
#2014-08-12| 994.64
#2014-08-13|1001.07
#2014-08-14|1005.09
#2014-08-15|1001.90
#2014-08-18|1009.37
#2014-08-19|1011.82
#2014-08-20|1012.10
#2014-08-21|1020.35
#2014-08-22|1017.36
#2014-08-25|1023.51
#2014-08-26|1026.94
#2014-08-27|1028.30
#2014-08-28|1021.78
#2014-08-29|1025.18
#2014-09-01|1023.83
#2014-09-02|1025.30
#2014-09-03|1030.67
#2014-09-04|1031.17
#2014-09-05|1029.70
#2014-09-08|1026.95
#2014-09-09|1018.08
#2014-09-10|1019.65
#2014-09-11|1020.27
#2014-09-12|1017.78
#2014-09-15|1014.95
#2014-09-16|1014.59
#2014-09-17|1018.09
#2014-09-18|1025.36
#2014-09-19|1023.27
#2014-09-22|1015.08
#2014-09-23|1009.38
#2014-09-24|1010.80
#2014-09-25| 999.90
#2014-09-26|1001.64
#2014-09-29| 994.07
#2014-09-30| 993.10
#2014-10-01| 985.79
#2014-10-02| 978.57
#2014-10-03| 983.97
#2014-10-06| 987.85
#2014-10-07| 977.78
#2014-10-08| 984.40
#2014-10-09| 975.86
#2014-10-10| 962.24
#2014-10-13| 960.35
#2014-10-14| 959.58
#2014-10-15| 943.74
#2014-10-16| 940.71
#2014-10-17| 954.55
#2014-10-20| 960.66
#2014-10-21| 975.43
#2014-10-22| 973.60
#2014-10-23| 979.69
#2014-10-24| 985.39
#2014-10-27| 985.25
#2014-10-28| 995.65
#2014-10-29| 995.46
#2014-10-30| 997.95
#2014-10-31|1011.46
#2014-11-03|1007.10
#2014-11-04|1009.09
#2014-11-05|1013.55
#2014-11-06|1008.97
#2014-11-07|1007.29
#2014-11-10|1012.71
#2014-11-11|1011.73
#2014-11-12|1008.94
#2014-11-13|1009.61
#2014-11-14|1009.37
#2014-11-17|1008.23
#2014-11-18|1013.19
#2014-11-19|1011.12
#2014-11-20|1008.57
#2014-11-21|1015.45
#2014-11-24|1019.63
#2014-11-25|1022.63
#2014-11-26|1025.95
#2014-11-27|1025.85
#2014-11-28|1025.12
#2014-12-01|1017.08
#2014-12-02|1022.22
#2014-12-03|1024.61
#2014-12-04|1021.88
#2014-12-05|1028.22
#2014-12-08|1027.50
#2014-12-09|1022.84
#2014-12-10|1011.84
#2014-12-11|1010.52
#2014-12-12| 994.29
#2014-12-15| 980.48
#2014-12-16| 980.67
#2014-12-17| 987.86
#2014-12-18|1005.00
#2014-12-19|1010.22
#2014-12-22|1015.97
#2014-12-23|1018.76
#2014-12-24|1019.25
#2014-12-25|1019.09
#2014-12-26|1019.36
#2014-12-29|1022.10
#2014-12-30|1017.98
#2014-12-31|1011.03
#2015-01-01|1011.03
#2015-01-02|1009.62
#2015-01-05| 988.81
#2015-01-06| 975.40
#2015-01-07| 977.39
#2015-01-08| 991.71
#2015-01-09| 982.01
#2015-01-12| 978.03
#2015-01-13| 979.69
#2015-01-14| 967.70
#2015-01-15| 964.65
#2015-01-16| 968.56
#2015-01-19| 972.53
#2015-01-20| 972.55
#2015-01-21| 975.87
#2015-01-22| 989.36
#2015-01-23| 984.73
#2015-01-26| 987.00
#2015-01-27| 985.10
#2015-01-28| 973.20
#2015-01-29| 974.71
#2015-01-30| 963.32
#2015-02-02| 973.53
#2015-02-03| 988.80
#2015-02-04| 990.20
#2015-02-05| 998.48
#2015-02-06|1000.57
#2015-02-09| 995.52
#2015-02-10| 999.04
#2015-02-11| 995.33
#2015-02-12|1008.32
#2015-02-13|1015.45
#2015-02-16|1017.13
#2015-02-17|1018.37
#2015-02-18|1019.66
#2015-02-19|1019.45
#2015-02-20|1023.30
#2015-02-23|1021.54
#2015-02-24|1024.38
#2015-02-25|1027.09
#2015-02-26|1024.56
#2015-02-27|1024.06
#2015-03-02|1027.91
#2015-03-03|1023.33
#2015-03-04|1017.45
#2015-03-05|1019.36
#2015-03-06|1011.43
#2015-03-09|1011.12
#2015-03-10| 993.16
#2015-03-11| 995.12
#2015-03-12|1010.55
#2015-03-13|1004.11
#2015-03-16|1014.61
#2015-03-17|1012.39
#2015-03-18|1018.04
#2015-03-19|1016.55
#2015-03-20|1034.73
#2015-03-23|1036.48
#2015-03-24|1034.80
#2015-03-25|1027.28
#2015-03-26|1019.02
#2015-03-27|1015.67
#2015-03-30|1022.20
#2015-03-31|1015.02
#2015-04-01|1016.80
#2015-04-02|1025.14
#2015-04-03|1027.01
#2015-04-06|1030.80
#2015-04-07|1028.21
#2015-04-08|1030.84
#2015-04-09|1030.60
#2015-04-10|1031.34
#2015-04-13|1030.93
#2015-04-14|1034.46
#2015-04-15|1035.02
#2015-04-16|1039.45
#2015-04-17|1028.38
#2015-04-20|1031.42
#2015-04-21|1030.86
#2015-04-22|1036.31
#2015-04-23|1038.60
#2015-04-24|1041.61
#2015-04-27|1044.86
#2015-04-28|1048.52
#2015-04-29|1046.38
#2015-04-30|1037.25
#2015-05-01|1038.77
#2015-05-04|1042.38
#2015-05-05|1034.51
#2015-05-06|1034.08
#2015-05-07|1035.03
#2015-05-08|1051.60
#2015-05-11|1049.83
#2015-05-12|1044.82
#2015-05-13|1049.16
#2015-05-14|1055.58
#2015-05-15|1056.32
#2015-05-18|1056.37
#2015-05-19|1056.48
#2015-05-20|1055.07
#2015-05-21|1055.35
#2015-05-22|1051.46
#2015-05-25|1050.16
#2015-05-26|1039.50
#2015-05-27|1045.41
#2015-05-28|1043.53
#2015-05-29|1036.24
#2015-06-01|1035.50
#2015-06-02|1039.57
#2015-06-03|1045.75
#2015-06-04|1038.77
#2015-06-05|1030.67
#2015-06-08|1026.47
#2015-06-09|1027.62
#2015-06-10|1043.38
#2015-06-11|1046.31
#2015-06-12|1043.59
#2015-06-15|1035.54
#2015-06-16|1037.79
#2015-06-17|1035.13
#2015-06-18|1045.23
#2015-06-19|1040.67
#2015-06-22|1056.19
#2015-06-23|1057.30
#2015-06-24|1051.60
#2015-06-25|1048.78
#2015-06-26|1048.61
#2015-06-29|1021.28
#2015-06-30|1021.90
#2015-07-01|1032.71
#2015-07-02|1030.75
#2015-07-03|1028.58
#2015-07-06|1016.84
#2015-07-07|1010.73
#2015-07-08| 999.46
#2015-07-09|1009.48
#2015-07-10|1026.57
#2015-07-13|1035.23
#2015-07-14|1040.66
#2015-07-15|1044.18
#2015-07-16|1053.81
#2015-07-17|1051.75
#2015-07-20|1053.71
#2015-07-21|1053.18
#2015-07-22|1050.88
#2015-07-23|1047.41
#2015-07-24|1038.90
#2015-07-27|1030.91
#2015-07-28|1035.05
#2015-07-29|1042.78
#2015-07-30|1042.81
#2015-07-31|1045.28
#2015-08-03|1042.97
#2015-08-04|1041.92
#2015-08-05|1042.59
#2015-08-06|1039.29
#2015-08-07|1036.51
#2015-08-10|1045.60
#2015-08-11|1036.97
#2015-08-12|1028.47
#2015-08-13|1029.90
#2015-08-14|1032.65
#2015-08-17|1031.81
#2015-08-18|1030.12
#2015-08-19|1021.18
#2015-08-20|1004.57
#2015-08-21| 977.43
#2015-08-24| 935.00
#2015-08-25| 937.00
#2015-08-26| 953.01
#2015-08-27| 972.60
#2015-08-28| 973.24
#2015-08-31| 964.90
#2015-09-01| 937.39
#2015-09-02| 942.83
#2015-09-03| 948.11
#2015-09-04| 929.32
#2015-09-07| 930.07
#2015-09-08| 948.58
#2015-09-09| 952.77
#2015-09-10| 949.13
#2015-09-11| 951.60
#2015-09-14| 947.89
#2015-09-15| 954.28
#2015-09-16| 963.85
#2015-09-17| 959.53
#2015-09-18| 945.32
#2015-09-21| 946.50
#2015-09-22| 931.20
#2015-09-23| 928.18
#2015-09-24| 922.34
#2015-09-25| 934.28
#2015-09-28| 916.45
#2015-09-29| 911.71
#2015-09-30| 927.18
#2015-10-01| 932.66
#2015-10-02| 935.50
#2015-10-05| 954.48
#2015-10-06| 957.04
#2015-10-07| 966.23
#2015-10-08| 969.44
#2015-10-09| 972.79
#2015-10-12| 974.07
#2015-10-13| 964.15
#2015-10-14| 957.88
#2015-10-15| 973.68
#2015-10-16| 980.88
#2015-10-19| 979.13
#2015-10-20| 980.84
#2015-10-21| 976.36
#2015-10-22| 984.31
#2015-10-23| 993.64
#2015-10-26| 992.93
#2015-10-27| 987.23
#2015-10-28| 999.43
#2015-10-29| 990.27
#2015-10-30| 984.92
#2015-11-02| 989.86
#2015-11-03| 988.79
#2015-11-04| 986.77
#2015-11-05| 986.92
#2015-11-06| 989.56
#2015-11-09| 982.30
#2015-11-10| 982.18
#2015-11-11| 985.01
#2015-11-12| 973.43
#2015-11-13| 964.63
#2015-11-16| 968.14
#2015-11-17| 973.73
#2015-11-18| 981.63
#2015-11-19| 990.53
#2015-11-20| 989.69
#2015-11-23| 985.80
#2015-11-24| 981.94
#2015-11-25| 982.61
#2015-11-26| 985.95
#2015-11-27| 984.74
#2015-11-30| 981.63
#2015-12-01| 993.56
#2015-12-02| 985.51
#2015-12-03| 976.01
#2015-12-04| 987.68
#2015-12-07| 981.20
#2015-12-08| 967.97
#2015-12-09| 963.25
#2015-12-10| 960.68
#2015-12-11| 944.09
#2015-12-14| 938.21
#2015-12-15| 951.81
#2015-12-16| 966.11
#2015-12-17| 961.33
#2015-12-18| 947.72
#2015-12-21| 950.25
#2015-12-22| 956.13
#2015-12-23| 966.99
#2015-12-24| 970.48
#2015-12-25| 969.92
#2015-12-28| 968.18
#2015-12-29| 976.39
#2015-12-30| 970.74
#2015-12-31| 962.85
#2016-01-01| 962.85
#2016-01-04| 940.71
#2016-01-05| 940.56
#2016-01-06| 927.72
#2016-01-07| 905.81
#2016-01-08| 894.41
#2016-01-11| 893.79
#2016-01-12| 894.27
#2016-01-13| 886.48
#2016-01-14| 883.31
#2016-01-15| 864.50
#2016-01-18| 857.28
#2016-01-19| 860.51
#2016-01-20| 836.65
#2016-01-21| 836.90
#2016-01-22| 858.22
#2016-01-25| 845.15
#2016-01-26| 853.88
#2016-01-27| 853.94
#2016-01-28| 852.37
#2016-01-29| 871.15
#2016-02-01| 867.16
#2016-02-02| 846.54
#2016-02-03| 842.03
#2016-02-04| 853.71
#2016-02-05| 841.26
#2016-02-08| 818.72
#2016-02-09| 808.17
#2016-02-10| 809.73
#2016-02-11| 789.12
#2016-02-12| 808.13
#2016-02-15| 819.40
#2016-02-16| 828.19
#2016-02-17| 840.60
#2016-02-18| 838.80
#2016-02-19| 835.15
#2016-02-22| 846.24
#2016-02-23| 834.14
#2016-02-24| 825.80
#2016-02-25| 839.17
#2016-02-26| 844.67
#2016-02-29| 840.07
#2016-03-01| 860.38
#2016-03-02| 873.90
#2016-03-03| 884.03
#2016-03-04| 889.68
#2016-03-07| 887.83
#2016-03-08| 878.48
#2016-03-09| 879.57
#2016-03-10| 879.43
#2016-03-11| 903.74
#2016-03-14| 903.52
#2016-03-15| 897.99
#2016-03-16| 894.80
#2016-03-17| 910.96
#2016-03-18| 914.85
#2016-03-21| 911.95
#2016-03-22| 908.96
#2016-03-23| 899.95
#2016-03-24| 888.31
#2016-03-25| 889.14
#2016-03-28| 892.64
#2016-03-29| 892.90
#2016-03-30| 903.19
#2016-03-31| 902.20
#2016-04-01| 896.21
#2016-04-04| 894.99
#2016-04-05| 879.02
#2016-04-06| 883.05
#2016-04-07| 871.60
#2016-04-08| 879.36
#2016-04-11| 883.12
#2016-04-12| 892.64
#2016-04-13| 914.57
#2016-04-14| 920.08
#2016-04-15| 918.38
#2016-04-18| 920.30
#2016-04-19| 932.94
#2016-04-20| 939.16
#2016-04-21| 936.18
#2016-04-22| 940.21
#2016-04-25| 937.60
#2016-04-26| 943.76
#2016-04-27| 940.63
#2016-04-28| 934.42
#2016-04-29| 928.76
#2016-05-02| 931.76
#2016-05-03| 918.21
#2016-05-04| 910.21
#2016-05-05| 907.28
#2016-05-06| 906.42
#2016-05-09| 905.29
#2016-05-10| 916.71
#2016-05-11| 909.78
#2016-05-12| 907.79
#2016-05-13| 898.01
#2016-05-16| 902.57
#2016-05-17| 900.84
#2016-05-18| 909.97
#2016-05-19| 901.06
#2016-05-20| 908.28
#2016-05-23| 906.08
#2016-05-24| 919.44
#2016-05-25| 931.12
#2016-05-26| 930.11
#2016-05-27| 933.72
#2016-05-30| 933.50
#2016-05-31| 930.17
#2016-06-01| 928.39
#2016-06-02| 927.05
#2016-06-03| 924.31
#2016-06-06| 927.90
#2016-06-07| 931.12
#2016-06-08| 932.90
#2016-06-09| 923.60
#2016-06-10| 907.69
#2016-06-13| 894.89
#2016-06-14| 879.47
#2016-06-15| 881.67
#2016-06-16| 877.08
#2016-06-17| 886.04
#2016-06-20| 904.68
#2016-06-21| 909.28
#2016-06-22| 910.50
#2016-06-23| 928.08
#2016-06-24| 863.15
#2016-06-27| 831.37
#2016-06-28| 848.34
#2016-06-29| 868.51
#2016-06-30| 877.06
#2016-07-01| 877.42
#2016-07-04| 875.90
#2016-07-05| 861.32
#2016-07-06| 854.10
#2016-07-07| 857.44
#2016-07-08| 869.48
#2016-07-11| 879.45
#2016-07-12| 894.23
#2016-07-13| 896.50
#2016-07-14| 904.60
#2016-07-15| 904.21
#2016-07-18| 906.82
#2016-07-19| 904.70
#2016-07-20| 909.31
#2016-07-21| 908.86
#2016-07-22| 909.27
#2016-07-25| 908.27
#2016-07-26| 909.40
#2016-07-27| 910.13
#2016-07-28| 909.83
#2016-07-29| 918.92
#2016-08-01| 916.65
#2016-08-02| 907.37
#2016-08-03| 906.61
#2016-08-04| 909.56
#2016-08-05| 919.84
#2016-08-08| 926.93
#2016-08-09| 932.25
#2016-08-10| 931.13
#2016-08-11| 931.78
#2016-08-12| 930.92
#2016-08-15| 933.75
#2016-08-16| 929.28
#2016-08-17| 930.08
#2016-08-18| 931.55
#2016-08-19| 927.44
#2016-08-22| 928.61
#2016-08-23| 934.22
#2016-08-24| 933.84
#2016-08-25| 934.00
#2016-08-26| 934.36
#2016-08-29| 934.87
#2016-08-30| 940.90
#2016-08-31| 943.95
#2016-09-01| 946.42
#2016-09-02| 952.36
#2016-09-05| 954.55
#2016-09-06| 955.92
#2016-09-07| 956.80
#2016-09-08| 957.67
#2016-09-09| 943.51
#2016-09-12| 941.61
#2016-09-13| 926.69
#2016-09-14| 924.01
#2016-09-15| 929.46
#2016-09-16| 921.62
#2016-09-19| 928.73
#2016-09-20| 928.21
#2016-09-21| 939.95
#2016-09-22| 949.93
#2016-09-23| 943.45
#2016-09-26| 932.85
#2016-09-27| 932.67
#2016-09-28| 934.37
#2016-09-29| 929.95
#2016-09-30| 932.80
#2016-10-03| 930.10
#2016-10-04| 929.43
#2016-10-05| 934.79
#2016-10-06| 935.10
#2016-10-07| 934.21
#2016-10-10| 937.87
#2016-10-11| 927.82
#2016-10-12| 927.47
#2016-10-13| 919.96
#2016-10-14| 925.41
#2016-10-17| 923.02
#2016-10-18| 932.42
#2016-10-19| 938.82
#2016-10-20| 938.81
#2016-10-21| 937.91
#2016-10-24| 942.75
#2016-10-25| 941.82
#2016-10-26| 942.82
#2016-10-27| 940.71
#2016-10-28| 939.06
#2016-10-31| 940.33
#2016-11-01| 936.01
#2016-11-02| 926.49
#2016-11-03| 927.78
#2016-11-04| 922.14
#2016-11-07| 937.94
#2016-11-08| 940.35
#2016-11-09| 949.39
#2016-11-10| 969.79
#2016-11-11| 973.77
#2016-11-14| 982.42
#2016-11-15| 983.80
#2016-11-16| 977.18
#2016-11-17| 983.05
#2016-11-18| 978.14
#2016-11-21| 982.85
#2016-11-22| 987.18
#2016-11-23| 986.66
#2016-11-24| 987.86
#2016-11-25| 989.50
#2016-11-28| 981.73
#2016-11-29| 985.62
#2016-11-30| 988.60
#2016-12-01| 996.17
#2016-12-02| 994.64
#2016-12-05|1001.93
#2016-12-06|1014.98
#2016-12-07|1033.10
#2016-12-08|1040.80
#2016-12-09|1040.02
#2016-12-12|1035.13
#2016-12-13|1039.55
#2016-12-14|1033.86
#2016-12-15|1029.81
#2016-12-16|1027.25
#2016-12-19|1026.88
#2016-12-20|1031.92
#2016-12-21|1030.55
#2016-12-22|1028.25
#2016-12-23|1027.96
#2016-12-26|1027.48
#2016-12-27|1027.73
#2016-12-28|1020.43
#2016-12-29|1019.27
#2016-12-30|1023.35
#2017-01-02|1024.33
#2017-01-03|1030.67
#2017-01-04|1044.22
#2017-01-05|1045.76
#2017-01-06|1046.24
#2017-01-09|1039.00
#2017-01-10|1040.06
#2017-01-11|1038.65
#2017-01-12|1040.78
#2017-01-13|1045.10
#2017-01-16|1040.82
#2017-01-17|1034.58
#2017-01-18|1037.22
#2017-01-19|1030.25
#2017-01-20|1035.13
#2017-01-23|1033.98
#2017-01-24|1041.02
#2017-01-25|1054.08
#2017-01-26|1056.37
#2017-01-27|1054.35
#2017-01-30|1046.24
#2017-01-31|1044.10
#2017-02-01|1044.21
#2017-02-02|1043.72
#2017-02-03|1057.09
#2017-02-06|1050.78
#2017-02-07|1047.98
#2017-02-08|1046.93
#2017-02-09|1053.65
#2017-02-10|1056.71
#2017-02-13|1062.96
#2017-02-14|1067.12
#2017-02-15|1075.91
#2017-02-16|1078.04
#2017-02-17|1075.41
#2017-02-20|1076.57
#2017-02-21|1077.34
#2017-02-22|1077.14
#2017-02-23|1079.31
#2017-02-24|1071.38
#2017-02-27|1071.65
#2017-02-28|1069.70
#2017-03-01|1085.31
#2017-03-02|1077.61
#2017-03-03|1080.18
#2017-03-06|1076.95
#2017-03-07|1074.20
#2017-03-08|1071.94
#2017-03-09|1073.38
#2017-03-10|1077.52
#2017-03-13|1079.76
#2017-03-14|1075.43
#2017-03-15|1078.68
#2017-03-16|1087.65
#2017-03-17|1082.85
#2017-03-20|1078.12
#2017-03-21|1064.69
#2017-03-22|1057.21
#2017-03-23|1061.38
#2017-03-24|1061.65
#2017-03-27|1058.49
#2017-03-28|1069.76
#2017-03-29|1065.04
#2017-03-30|1070.84
#2017-03-31|1065.08
#2017-04-03|1060.18
#2017-04-04|1057.85
#2017-04-05|1054.62
#2017-04-06|1056.52
#2017-04-07|1054.07
#2017-04-10|1053.93
#2017-04-11|1054.15
#2017-04-12|1049.52
#2017-04-13|1042.19
#2017-04-14|1042.08
#2017-04-17|1053.13
#2017-04-18|1046.32
#2017-04-19|1046.19
#2017-04-20|1056.97
#2017-04-21|1053.46
#2017-04-24|1076.93
#2017-04-25|1083.71
#2017-04-26|1083.37
#2017-04-27|1078.60
#2017-04-28|1072.41
#2017-05-01|1076.76
#2017-05-02|1078.50
#2017-05-03|1079.02
#2017-05-04|1081.73
#2017-05-05|1084.94
#2017-05-08|1083.77
#2017-05-09|1077.06
#2017-05-10|1079.49
#2017-05-11|1075.34
#2017-05-12|1072.97
#2017-05-15|1080.97
#2017-05-16|1081.88
#2017-05-17|1063.43
#2017-05-18|1060.47
#2017-05-19|1069.28
#2017-05-22|1073.35
#2017-05-23|1077.73
#2017-05-24|1077.60
#2017-05-25|1080.20
#2017-05-26|1076.62
#2017-05-29|1075.54
#2017-05-30|1070.51
#2017-05-31|1068.29
#2017-06-01|1074.87
#2017-06-02|1079.91
#2017-06-05|1077.88
#2017-06-06|1073.60
#2017-06-07|1079.33
#2017-06-08|1085.25
#2017-06-09|1095.12
#2017-06-12|1093.71
#2017-06-13|1100.78
#2017-06-14|1103.14
#2017-06-15|1094.06
#2017-06-16|1097.36
#2017-06-19|1104.57
#2017-06-20|1095.06
#2017-06-21|1087.69
#2017-06-22|1085.82
#2017-06-23|1085.53
#2017-06-26|1089.43
#2017-06-27|1092.94
#2017-06-28|1106.69
#2017-06-29|1112.07
#2017-06-30|1107.40
#2017-07-03|1117.22
#2017-07-04|1117.89
#2017-07-05|1117.59
#2017-07-06|1114.77
#2017-07-07|1116.04
#2017-07-10|1116.75
#2017-07-11|1113.50
#2017-07-12|1118.58
#2017-07-13|1124.55
#2017-07-14|1126.97
#2017-07-17|1126.85
#2017-07-18|1125.01
#2017-07-19|1129.48
#2017-07-20|1132.30
#2017-07-21|1130.23
#2017-07-24|1131.68
#2017-07-25|1141.46
#2017-07-26|1140.03
#2017-07-27|1139.92
#2017-07-28|1138.11
#2017-07-31|1142.26
#2017-08-01|1152.00
#2017-08-02|1150.67
#2017-08-03|1148.39
#2017-08-04|1149.07
#2017-08-07|1149.85
#2017-08-08|1147.57
#2017-08-09|1142.88
#2017-08-10|1128.57
#2017-08-11|1120.97
#2017-08-14|1133.25
#2017-08-15|1132.22
#2017-08-16|1134.15
#2017-08-17|1123.07
#2017-08-18|1120.00
#2017-08-21|1119.41
#2017-08-22|1123.97
#2017-08-23|1122.66
#2017-08-24|1122.75
#2017-08-25|1127.10
#2017-08-28|1124.94
#2017-08-29|1119.21
#2017-08-30|1119.46
#2017-08-31|1123.85
#2017-09-01|1128.03
#2017-09-04|1124.88
#2017-09-05|1111.96
#2017-09-06|1111.30
#2017-09-07|1106.66
#2017-09-08|1112.09
#2017-09-11|1126.02
#2017-09-12|1134.96
#2017-09-13|1133.90
#2017-09-14|1132.01
#2017-09-15|1134.56
#2017-09-18|1140.17
#2017-09-19|1144.87
#2017-09-20|1148.35
#2017-09-21|1148.00
#2017-09-22|1150.90
#2017-09-25|1144.20
#2017-09-26|1139.27
#2017-09-27|1147.99
#2017-09-28|1151.39
#2017-09-29|1156.35
#2017-10-02|1158.70
#2017-10-03|1161.82
#2017-10-04|1159.00
#2017-10-05|1163.73
#2017-10-06|1164.67
#2017-10-09|1163.83
#2017-10-10|1169.23
#2017-10-11|1169.92
#2017-10-12|1167.69
#2017-10-13|1168.67
#2017-10-16|1171.02
#2017-10-17|1166.70
#2017-10-18|1171.32
#2017-10-19|1173.54
#2017-10-20|1177.67
#2017-10-23|1173.37
#2017-10-24|1177.15
#2017-10-25|1174.63
#2017-10-26|1177.16
#2017-10-27|1174.58
#2017-10-30|1174.20
#2017-10-31|1172.29
#2017-11-01|1174.08
#2017-11-02|1180.64
#2017-11-03|1175.73
#2017-11-06|1173.76
#2017-11-07|1169.79
#2017-11-08|1168.78
#2017-11-09|1167.47
#2017-11-10|1166.75
#2017-11-13|1164.06
#2017-11-14|1163.04
#2017-11-15|1161.51
#2017-11-16|1164.34
#2017-11-17|1163.20
#2017-11-20|1163.85
#2017-11-21|1168.68
#2017-11-22|1169.77
#2017-11-23|1171.67
#2017-11-24|1175.12
#2017-11-27|1172.31
#2017-11-28|1181.56
#2017-11-29|1192.70
#2017-11-30|1196.08
#2017-12-01|1192.71
#2017-12-04|1199.81
#2017-12-05|1195.04
#2017-12-06|1188.91
#2017-12-07|1192.40
#2017-12-08|1200.11
#2017-12-11|1202.38
#2017-12-12|1208.76
#2017-12-13|1205.96
#2017-12-14|1200.65
#2017-12-15|1203.84
#2017-12-18|1215.91
#2017-12-19|1209.78
#2017-12-20|1208.48
#2017-12-21|1213.48
#2017-12-22|1212.57
#2017-12-25|1212.28
#2017-12-26|1212.10
#2017-12-27|1214.08
#2017-12-28|1217.91
#2017-12-29|1217.04
#2018-01-01|1217.06
#2018-01-02|1218.47
#2018-01-03|1221.31
#2018-01-04|1232.29
#2018-01-05|1237.92
#2018-01-08|1238.05
#2018-01-09|1241.91
#2018-01-10|1250.86
#2018-01-11|1255.14
#2018-01-12|1262.32
#2018-01-15|1268.23
#2018-01-16|1266.13
#2018-01-17|1271.17
#2018-01-18|1269.49
#2018-01-19|1276.46
#2018-01-22|1284.60
#2018-01-23|1289.98
#2018-01-24|1295.39
#2018-01-25|1296.67
#2018-01-26|1298.61
#2018-01-29|1291.26
#2018-01-30|1280.38
#2018-01-31|1282.87
#2018-02-01|1287.66
#2018-02-02|1266.43
#2018-02-05|1227.33
#2018-02-06|1217.10
#2018-02-07|1221.74
#2018-02-08|1190.93
#2018-02-09|1193.85
#2018-02-12|1205.53
#2018-02-13|1209.65
#2018-02-14|1226.21
#2018-02-15|1237.53
#2018-02-16|1240.81
#2018-02-19|1241.31
#2018-02-20|1236.10
#2018-02-21|1234.28
#2018-02-22|1229.29
#2018-02-23|1240.73
#2018-02-26|1250.64
#2018-02-27|1242.96
#2018-02-28|1230.31
#2018-03-01|1215.77
#2018-03-02|1212.22
#2018-03-05|1218.85
#2018-03-06|1226.54
#2018-03-07|1225.74
#2018-03-08|1229.61
#2018-03-09|1244.55
#2018-03-12|1247.92
#2018-03-13|1240.99
#2018-03-14|1231.77
#2018-03-15|1232.30
#2018-03-16|1233.17
#2018-03-19|1224.78
#2018-03-20|1227.81
#2018-03-21|1225.35
#2018-03-22|1199.76
#2018-03-23|1175.05
#2018-03-26|1192.27
#2018-03-27|1184.67
#2018-03-28|1182.71
#2018-03-29|1190.00
#2018-03-30|1190.28
#2018-04-02|1177.56
#2018-04-03|1181.51
#2018-04-04|1185.60
#2018-04-05|1195.91
#2018-04-06|1180.73
#2018-04-09|1186.82
#2018-04-10|1199.54
#2018-04-11|1193.22
#2018-04-12|1200.88
#2018-04-13|1195.60
#2018-04-16|1198.34
#2018-04-17|1200.61
#2018-04-18|1202.06
#2018-04-19|1208.66
#2018-04-20|1205.13
#2018-04-23|1205.56
#2018-04-24|1203.02
#2018-04-25|1197.63
#2018-04-26|1200.02
#2018-04-27|1201.87
#2018-04-30|1199.19
#2018-05-01|1197.49
#2018-05-02|1192.78
#2018-05-03|1185.30
#2018-05-04|1191.67
#2018-05-07|1196.25
#2018-05-08|1198.21
#2018-05-09|1207.96
#2018-05-10|1214.35
#2018-05-11|1218.83
#2018-05-14|1218.57
#2018-05-15|1211.99
#2018-05-16|1208.02
#2018-05-17|1207.13
#2018-05-18|1200.58
#2018-05-21|1204.62
#2018-05-22|1210.69
#2018-05-23|1201.07
#2018-05-24|1194.55
#2018-05-25|1189.01
#2018-05-28|1186.60
#2018-05-29|1159.86
#2018-05-30|1168.92
#2018-05-31|1163.60
#2018-06-01|1172.78
#2018-06-04|1182.21
#2018-06-05|1175.18
#2018-06-06|1189.41
#2018-06-07|1191.55
#2018-06-08|1189.25
#2018-06-11|1191.83
#2018-06-12|1190.23
#2018-06-13|1184.93
#2018-06-14|1178.93
#2018-06-15|1171.91
#2018-06-18|1169.60
#2018-06-19|1163.43
#2018-06-20|1166.87
#2018-06-21|1162.01
#2018-06-22|1165.45
#2018-06-25|1151.69
#2018-06-26|1151.03
#2018-06-27|1140.52
#2018-06-28|1143.51
#2018-06-29|1147.98
#2018-07-02|1144.28
#2018-07-03|1144.20
#2018-07-04|1144.67
#2018-07-05|1150.55
#2018-07-06|1156.75
#2018-07-09|1170.88
#2018-07-10|1167.42
#2018-07-11|1159.68
#2018-07-12|1161.34
#2018-07-13|1158.95
#2018-07-16|1166.56
#2018-07-17|1167.17
#2018-07-18|1173.76
#2018-07-19|1166.50
#2018-07-20|1170.41
#2018-07-23|1178.01
#2018-07-24|1184.51
#2018-07-25|1185.88
#2018-07-26|1187.01
#2018-07-27|1188.62
#2018-07-30|1189.43
#2018-07-31|1187.88
#2018-08-01|1187.59
#2018-08-02|1180.80
#2018-08-03|1184.70
#2018-08-06|1184.62
#2018-08-07|1189.48
#2018-08-08|1191.35
#2018-08-09|1189.48
#2018-08-10|1172.95
#2018-08-13|1163.30
#2018-08-14|1168.06
#2018-08-15|1159.38
#2018-08-16|1170.00
#2018-08-17|1173.89
#2018-08-20|1177.60
#2018-08-21|1180.84
#2018-08-22|1181.57
#2018-08-23|1175.32
#2018-08-24|1179.16
#2018-08-27|1190.35
#2018-08-28|1192.49
#2018-08-29|1194.35
#2018-08-30|1186.50
#2018-08-31|1182.66
#2018-09-03|1181.59
#2018-09-04|1180.61
#2018-09-05|1233.10
#2018-09-06|1174.01
#2018-09-07|1168.29
#2018-09-10|1170.06
#2018-09-11|1170.33
#2018-09-12|1167.46
#2018-09-13|1170.66
#2018-09-14|1175.60
#2018-09-17|1175.44
#2018-09-18|1180.28
#2018-09-19|1191.59
#2018-09-20|1203.67
#2018-09-21|1206.16
#2018-09-24|1196.92
#2018-09-25|1195.96
#2018-09-26|1187.61
#2018-09-27|1182.75
#2018-09-28|1173.88
#2018-10-01|1171.75
#2018-10-02|1165.66
#2018-10-03|1167.71
#2018-10-04|1167.94
#2018-10-05|1162.30
#2018-10-08|1160.05
#2018-10-09|1158.37
#2018-10-10|1139.28
#2018-10-11|1108.62
#2018-10-12|1110.22
#2018-10-15|1105.88
#2018-10-16|1120.38
#2018-10-17|1125.08
#2018-10-18|1112.75
#2018-10-19|1113.71
#2018-10-22|1101.92
#2018-10-23|1090.76
#2018-10-24|1072.84
#2018-10-25|1081.08
#2018-10-26|1069.31
#2018-10-29|1075.82
#2018-10-30|1084.45
#2018-10-31|1096.40
#2018-11-01|1105.46
#2018-11-02|1107.69
#2018-11-05|1112.74
#2018-11-06|1117.66
#2018-11-07|1130.95
#2018-11-08|1135.76
#2018-11-09|1126.57
#2018-11-12|1110.13
#2018-11-13|1114.10
#2018-11-14|1105.41
#2018-11-15|1108.33
#2018-11-16|1111.17
#2018-11-19|1107.28
#2018-11-20|1087.91
#2018-11-21|1091.87
#2018-11-22|1091.23
#2018-11-23|1087.20
#2018-11-26|1103.52
#2018-11-27|1103.75
#2018-11-28|1115.80
#2018-11-29|1114.55
#2018-11-30|1115.16
#2018-12-03|1126.21
#2018-12-04|1096.06
#2018-12-05|1090.00
#2018-12-06|1077.30
#2018-12-07|1067.40
#2018-12-10|1051.23
#2018-12-11|1045.98
#2018-12-12|1055.95
#2018-12-13|1053.19
#2018-12-14|1043.36
#2018-12-17|1031.14
#2018-12-18|1028.20
#2018-12-19|1022.69
#2018-12-20|1010.00
#2018-12-21| 995.31
#2018-12-24| 980.26
#2018-12-25| 977.99
#2018-12-26|1001.73
#2018-12-27|1006.69
#2018-12-28|1013.49
#2018-12-31|1019.80
#2019-01-01|1019.85
#2019-01-02|1016.65
#2019-01-03|1007.52
#2019-01-04|1033.88
#2019-01-07|1040.22
#2019-01-08|1045.41
#2019-01-09|1053.27
#2019-01-10|1058.33
#2019-01-11|1059.76
#2019-01-14|1061.45
#2019-01-15|1067.49
#2019-01-16|1081.75
#2019-01-17|1083.46
#2019-01-18|1097.90
#2019-01-21|1097.48
#2019-01-22|1088.47
#2019-01-23|1088.13
#2019-01-24|1090.72
#2019-01-25|1101.94
#2019-01-28|1099.27
#2019-01-29|1098.24
#2019-01-30|1103.05
#2019-01-31|1103.82
#2019-02-01|1104.53
#2019-02-04|1107.50
#2019-02-05|1112.71
#2019-02-06|1110.55
#2019-02-07|1103.00
#2019-02-08|1097.14
#2019-02-11|1098.52
#2019-02-12|1108.30
#2019-02-13|1112.15
#2019-02-14|1104.01
#2019-02-15|1118.17
#2019-02-18|1122.10
#2019-02-19|1123.87
#2019-02-20|1128.72
#2019-02-21|1124.10
#2019-02-22|1125.56
#2019-02-25|1129.64
#2019-02-26|1128.38
#2019-02-27|1132.51
#2019-02-28|1132.18
#2019-03-01|1135.45
#2019-03-04|1131.48
#2019-03-05|1128.83
#2019-03-06|1124.53
#2019-03-07|1112.96
#2019-03-08|1107.57
#2019-03-11|1118.40
#2019-03-12|1122.65
#2019-03-13|1129.19
#2019-03-14|1132.95
#2019-03-15|1139.87
#2019-03-18|1147.29
#2019-03-19|1144.18
#2019-03-20|1130.85
#2019-03-21|1130.73
#2019-03-22|1111.63
#2019-03-25|1106.84
#2019-03-26|1114.81
#2019-03-27|1112.16
#2019-03-28|1113.79
#2019-03-29|1116.60
#2019-04-01|1134.74
#2019-04-02|1136.89
#2019-04-03|1144.87
#2019-04-04|1144.96
#2019-04-05|1145.06
#2019-04-08|1144.75
#2019-04-09|1139.13
#2019-04-10|1141.96
#2019-04-11|1144.53
#2019-04-12|1158.91
#2019-04-15|1158.04
#2019-04-16|1164.49
#2019-04-17|1166.43
#2019-04-18|1164.58
#2019-04-19|1164.00
#2019-04-22|1160.99
#2019-04-23|1163.85
#2019-04-24|1161.23
#2019-04-25|1160.06
#2019-04-26|1167.55
#2019-04-29|1172.72
#2019-04-30|1174.97
#2019-05-01|1172.57
#2019-05-02|1170.32
#2019-05-03|1176.63
#2019-05-06|1168.50
#2019-05-07|1153.40
#2019-05-08|1150.05
#2019-05-09|1142.85
#2019-05-10|1148.62
#2019-05-13|1127.81
#2019-05-14|1132.94
#2019-05-15|1134.05
#2019-05-16|1143.17
#2019-05-17|1136.09
#2019-05-20|1135.97
#2019-05-21|1143.03
#2019-05-22|1138.37
#2019-05-23|1125.96
#2019-05-24|1134.20
#2019-05-27|1134.38
#2019-05-28|1127.64
#2019-05-29|1119.91
#2019-05-30|1117.63
#2019-05-31|1107.42
#2019-06-03|1109.51
#2019-06-04|1128.48
#2019-06-05|1137.81
#2019-06-06|1139.36
#2019-06-07|1144.53
#2019-06-10|1149.83
#2019-06-11|1152.19
#2019-06-12|1144.55
#2019-06-13|1143.66
#2019-06-14|1142.08
#2019-06-17|1139.25
#2019-06-18|1148.45
#2019-06-19|1154.52
#2019-06-20|1162.53
#2019-06-21|1158.16
#2019-06-24|1157.17
#2019-06-25|1151.49
#2019-06-26|1148.18
#2019-06-27|1155.24
#2019-06-28|1164.98
#2019-07-01|1171.51
#2019-07-02|1174.83
#2019-07-03|1183.96
#2019-07-04|1186.69
#2019-07-05|1185.65
#2019-07-08|1179.05
#2019-07-09|1179.80
#2019-07-10|1179.29
#2019-07-11|1182.20
#2019-07-12|1185.97
#2019-07-15|1183.37
#2019-07-16|1181.06
#2019-07-17|1174.42
#2019-07-18|1177.04
#2019-07-19|1174.24
#2019-07-22|1173.18
#2019-07-23|1181.34
#2019-07-24|1186.65
#2019-07-25|1180.86
#2019-07-26|1183.66
#2019-07-29|1179.18
#2019-07-30|1174.46
#2019-07-31|1169.03
#2019-08-01|1157.09
#2019-08-02|1148.04
#2019-08-05|1120.56
#2019-08-06|1125.62
#2019-08-07|1123.31
#2019-08-08|1138.34
#2019-08-09|1133.61
#2019-08-12|1120.95
#2019-08-13|1125.46
#2019-08-14|1098.88
#2019-08-15|1099.52
#2019-08-16|1114.78
#2019-08-19|1125.28
#2019-08-20|1116.29
#2019-08-21|1120.95
#2019-08-22|1123.84
#2019-08-23|1107.33
#2019-08-26|1111.90
#2019-08-27|1108.53
#2019-08-28|1111.81
#2019-08-29|1122.48
#2019-08-30|1126.46
#2019-09-02|1124.60
#2019-09-03|1119.77
#2019-09-04|1133.35
#2019-09-05|1147.67
#2019-09-06|1150.98
#2019-09-09|1159.71
#2019-09-10|1161.95
#2019-09-11|1168.14
#2019-09-12|1173.32
#2019-09-13|1182.23
#2019-09-16|1175.63
#2019-09-17|1176.76
#2019-09-18|1177.12
#2019-09-19|1179.01
#2019-09-20|1176.06
#2019-09-23|1173.88
#2019-09-24|1168.31
#2019-09-25|1170.24
#2019-09-26|1171.12
#2019-09-27|1170.11
#2019-09-30|1168.39
#2019-10-01|1154.23
#2019-10-02|1134.92
#2019-10-03|1136.76
#2019-10-04|1147.56
#2019-10-07|1146.18
#2019-10-08|1131.79
#2019-10-09|1137.54
#2019-10-10|1145.58
#2019-10-11|1164.37
#2019-10-14|1163.23
#2019-10-15|1176.31
#2019-10-16|1177.11
#2019-10-17|1180.68
#2019-10-18|1182.42
#2019-10-21|1195.14
#2019-10-22|1190.38
#2019-10-23|1192.19
#2019-10-24|1194.58
#2019-10-25|1195.83
#2019-10-28|1198.81
#2019-10-29|1201.46
#2019-10-30|1198.79
#2019-10-31|1195.75
#2019-11-01|1205.14
#2019-11-04|1211.96
#2019-11-05|1209.78
#2019-11-06|1213.13
#2019-11-07|1218.28
#2019-11-08|1215.52
#2019-11-11|1214.15
#2019-11-12|1213.67
#2019-11-13|1206.63
#2019-11-14|1206.55
#2019-11-15|1213.20
#2019-11-18|1215.33
#2019-11-19|1219.06
#2019-11-20|1212.04
#2019-11-21|1207.27
#2019-11-22|1210.50
#2019-11-25|1217.75
#2019-11-26|1219.72
#2019-11-27|1224.82
#2019-11-28|1224.43
#2019-11-29|1219.78
#2019-12-02|1211.40
#2019-12-03|1202.05
#2019-12-04|1209.07
#2019-12-05|1212.53
#2019-12-06|1222.11
#2019-12-09|1221.98
#2019-12-10|1219.72
#2019-12-11|1218.12
#2019-12-12|1230.41
#2019-12-13|1235.58
#2019-12-16|1243.88
#2019-12-17|1244.32
#2019-12-18|1242.29
#2019-12-19|1243.94
#2019-12-20|1246.24
#2019-12-23|1241.97
#2019-12-24|1243.13
#2019-12-25|1242.93
#2019-12-26|1247.67
#2019-12-27|1250.45
#2019-12-30|1247.43
#2019-12-31|1250.34
#2020-01-01|1250.34
#2020-01-02|1258.26
#2020-01-03|1251.04
#2020-01-06|1247.35
#2020-01-07|1243.57
#2020-01-08|1246.56
#2020-01-09|1252.68
#2020-01-10|1250.51
#2020-01-13|1256.31
#2020-01-14|1254.80
#2020-01-15|1252.93
#2020-01-16|1261.57
#2020-01-17|1266.38
#2020-01-20|1265.67
#2020-01-21|1260.78
#2020-01-22|1262.64
#2020-01-23|1259.53
#2020-01-24|1252.75
#2020-01-27|1235.64
#2020-01-28|1243.22
#2020-01-29|1243.03
#2020-01-30|1248.27
#2020-01-31|1230.89
#2020-02-03|1233.61
#2020-02-04|1246.92
#2020-02-05|1260.37
#2020-02-06|1266.25
#2020-02-07|1263.55
#2020-02-10|1265.52
#2020-02-11|1272.36
#2020-02-12|1277.75
#2020-02-13|1278.29
#2020-02-14|1282.02
#2020-02-17|1282.19
#2020-02-18|1273.86
#2020-02-19|1275.07
#2020-02-20|1272.90
#2020-02-21|1266.23
#2020-02-24|1231.17
#2020-02-25|1196.61
#2020-02-26|1187.07
#2020-02-27|1144.64
#2020-02-28|1114.19
#2020-03-02|1146.98
#2020-03-03|1128.10
#2020-03-04|1150.71
#2020-03-05|1119.61
#2020-03-06|1090.23
#2020-03-09| 992.34
#2020-03-10|1025.28
#2020-03-11| 984.45
#2020-03-12| 877.19
#2020-03-13| 940.46
#2020-03-16| 830.68
#2020-03-17| 856.90
#2020-03-18| 790.51
#2020-03-19| 796.20
#2020-03-20| 782.38
#2020-03-23| 739.59
#2020-03-24| 822.91
#2020-03-25| 862.94
#2020-03-26| 904.55
#2020-03-27| 880.81
#2020-03-30| 889.12
#2020-03-31| 875.11
#2020-04-01| 832.05
#2020-04-02| 839.35
#2020-04-03| 821.41
#2020-04-06| 874.56
#2020-04-07| 889.17
#2020-04-08| 914.66
#2020-04-09| 947.97
#2020-04-10| 949.36
#2020-04-13| 926.22
#2020-04-14| 935.11
#2020-04-15| 896.32
#2020-04-16| 881.48
#2020-04-17| 917.49
#2020-04-20| 902.10
#2020-04-21| 873.97
#2020-04-22| 884.68
#2020-04-23| 886.83
#2020-04-24| 888.69
#2020-04-27| 918.42
#2020-04-28| 930.68
#2020-04-29| 960.60
#2020-04-30| 942.47
#2020-05-01| 916.60
#2020-05-04| 903.94
#2020-05-05| 908.84
#2020-05-06| 897.26
#2020-05-07| 908.74
#2020-05-08| 926.44
#2020-05-11| 916.23
#2020-05-12| 895.74
#2020-05-13| 872.09
#2020-05-14| 876.00
#2020-05-15| 874.17
#2020-05-18| 910.85
#2020-05-19| 906.28
#2020-05-20| 920.34
#2020-05-21| 913.33
#2020-05-22| 908.12
#2020-05-25| 913.40
#2020-05-26| 953.03
#2020-05-27| 979.03
#2020-05-28| 978.49
#2020-05-29| 965.10
#2020-06-01| 980.11
#2020-06-02| 996.38
#2020-06-03|1030.45
#2020-06-04|1037.82
#2020-06-05|1073.99
#2020-06-08|1090.01
#2020-06-09|1076.20
#2020-06-10|1053.47
#2020-06-11| 986.96
#2020-06-12|1000.47
#2020-06-15|1001.73
#2020-06-16|1023.37
#2020-06-17|1015.87
#2020-06-18|1011.86
#2020-06-19|1004.16
#2020-06-22|1002.97
#2020-06-23|1012.02
#2020-06-24| 981.71
#2020-06-25| 992.12
#2020-06-26| 968.54
#2020-06-29| 975.94
#2020-06-30| 986.61
#2020-07-01| 987.02
#2020-07-02| 995.26
#2020-07-03| 994.36
#2020-07-06|1011.83
#2020-07-07| 993.74
#2020-07-08| 995.64
#2020-07-09| 980.76
#2020-07-10| 996.50
#2020-07-13| 999.82
#2020-07-14|1005.62
#2020-07-15|1022.08
#2020-07-16|1017.84
#2020-07-17|1014.69
#2020-07-20|1014.31
#2020-07-21|1027.31
#2020-07-22|1029.02
#2020-07-23|1026.65
#2020-07-24|1019.70
#2020-07-27|1019.55
#2020-07-28|1019.58
#2020-07-29|1032.01
#2020-07-30|1014.42
#2020-07-31|1009.28
#2020-08-03|1010.46
#2020-08-04|1016.80
#2020-08-05|1029.90
#2020-08-06|1028.92
#2020-08-07|1037.13
#2020-08-10|1043.68
#2020-08-11|1056.56
#2020-08-12|1062.27
#2020-08-13|1054.68
#2020-08-14|1053.30
#2020-08-17|1048.25
#2020-08-18|1044.11
#2020-08-19|1044.49
#2020-08-20|1036.47
#2020-08-21|1034.98
#2020-08-24|1052.38
#2020-08-25|1056.51
#2020-08-26|1057.43
#2020-08-27|1063.36
#2020-08-28|1074.58
#2020-08-31|1063.67
#2020-09-01|1061.69
#2020-09-02|1070.61
#2020-09-03|1056.71
#2020-09-04|1051.99
#2020-09-07|1056.28
#2020-09-08|1038.09
#2020-09-09|1047.32
#2020-09-10|1038.54
#2020-09-11|1038.62
#2020-09-14|1051.67
#2020-09-15|1047.08
#2020-09-16|1053.23
#2020-09-17|1042.20
#2020-09-18|1035.26
#2020-09-21|1004.39
#2020-09-22| 996.14
#2020-09-23| 983.28
#2020-09-24| 979.39
#2020-09-25| 985.62
#2020-09-28|1010.26
#2020-09-29| 999.58
#2020-09-30|1003.77
#2020-10-01|1006.34
#2020-10-02|1011.51
#2020-10-05|1030.66
#2020-10-06|1030.47
#2020-10-07|1039.13
#2020-10-08|1050.58
#2020-10-09|1050.99
#2020-10-12|1059.60
#2020-10-13|1043.55
#2020-10-14|1036.39
#2020-10-15|1032.05
#2020-10-16|1036.17
#2020-10-19|1031.82
#2020-10-20|1036.02
#2020-10-21|1036.02
#2020-10-22|1045.21
#2020-10-23|1053.08
#2020-10-26|1034.44
#2020-10-27|1017.37
#2020-10-28| 990.96
#2020-10-29| 991.05
#2020-10-30| 991.94
#2020-11-02|1010.09
#2020-11-03|1038.64
#2020-11-04|1033.79
#2020-11-05|1056.23
#2020-11-06|1053.18
#2020-11-09|1118.51
#2020-11-10|1140.54
#2020-11-11|1139.61
#2020-11-12|1122.62
#2020-11-13|1133.34
#2020-11-16|1160.88
#2020-11-17|1166.13
#2020-11-18|1166.17
#2020-11-19|1163.43
#2020-11-20|1160.96
#2020-11-23|1172.35
#2020-11-24|1207.35
#2020-11-25|1205.37
#2020-11-26|1201.96
#2020-11-27|1201.55
#2020-11-30|1177.92
#2020-12-01|1197.91
#2020-12-02|1208.25
#2020-12-03|1212.53
#2020-12-04|1223.09
#2020-12-07|1213.20
#2020-12-08|1211.20
#2020-12-09|1212.76
#2020-12-10|1211.88
#2020-12-11|1200.83
#2020-12-14|1197.57
#2020-12-15|1210.99
#2020-12-16|1215.52
#2020-12-17|1221.06
#2020-12-18|1209.89
#2020-12-21|1205.83
#2020-12-22|1199.20
#2020-12-23|1218.86
#2020-12-24|1221.98
#2020-12-25|1222.17
#2020-12-28|1227.53
#2020-12-29|1227.93
#2020-12-30|1232.36
#2020-12-31|1236.98
#2021-01-01|1236.98
#2021-01-04|1229.50
#2021-01-05|1232.27
#2021-01-06|1272.99
#2021-01-07|1289.66
#2021-01-08|1291.44
#2021-01-11|1286.50
#2021-01-12|1299.24
#2021-01-13|1297.36
#2021-01-14|1303.59
#2021-01-15|1285.92
#2021-01-18|1285.27
#2021-01-19|1290.11
#2021-01-20|1287.46
#2021-01-21|1282.53
#2021-01-22|1269.41
#2021-01-25|1259.00
#2021-01-26|1257.86
#2021-01-27|1229.32
#2021-01-28|1239.69
#2021-01-29|1216.90
#2021-02-01|1228.49
#2021-02-02|1251.99
#2021-02-03|1260.02
#2021-02-04|1278.24
#2021-02-05|1285.58
#2021-02-08|1299.75
#2021-02-09|1302.86
#2021-02-10|1306.45
#2021-02-11|1306.18
#2021-02-12|1313.73
#2021-02-15|1322.96
#2021-02-16|1337.61
#2021-02-17|1336.46
#2021-02-18|1327.98
#2021-02-19|1342.64
#2021-02-22|1351.00
#2021-02-23|1359.87
#2021-02-24|1374.35
#2021-02-25|1366.31
#2021-02-26|1333.89
#2021-03-01|1363.39
#2021-03-02|1364.61
#2021-03-03|1376.81
#2021-03-04|1364.87
#2021-03-05|1371.96
#2021-03-08|1391.42
#2021-03-09|1390.05
#2021-03-10|1402.94
#2021-03-11|1403.92
#2021-03-12|1412.78
#2021-03-15|1408.62
#2021-03-16|1402.59
#2021-03-17|1406.92
#2021-03-18|1420.89
#2021-03-19|1406.19
#2021-03-22|1394.22
#2021-03-23|1378.40
#2021-03-24|1377.17
#2021-03-25|1388.55
#2021-03-26|1407.02
#2021-03-29|1394.81
#2021-03-30|1403.27
#2021-03-31|1391.89
#2021-04-01|1404.56
#2021-04-02|1403.96
#2021-04-05|1413.94
#2021-04-06|1414.74
#2021-04-07|1419.32
#2021-04-08|1420.45
#2021-04-09|1425.49
#2021-04-12|1430.07
#2021-04-13|1423.46
#2021-04-14|1431.58
#2021-04-15|1431.16
#2021-04-16|1440.20
#2021-04-19|1440.84
#2021-04-20|1415.51
#2021-04-21|1423.16
#2021-04-22|1415.98
#2021-04-23|1434.43
#2021-04-26|1443.91
#2021-04-27|1452.73
#2021-04-28|1458.68
#2021-04-29|1475.24
#2021-04-30|1460.29
#2021-05-03|1467.99
#2021-05-04|1465.37
#2021-05-05|1480.48
#2021-05-06|1496.58
#2021-05-07|1507.96
#2021-05-10|1511.92
#2021-05-11|1487.42
#2021-05-12|1471.86
#2021-05-13|1486.00
#2021-05-14|1511.26
#2021-05-17|1511.81
#2021-05-18|1509.14
#2021-05-19|1495.57
#2021-05-20|1500.63
#2021-05-21|1508.69
#2021-05-24|1513.74
#2021-05-25|1508.90
#2021-05-26|1508.72
#2021-05-27|1521.67
#2021-05-28|1526.87
#2021-05-31|1523.76
#2021-06-01|1533.78
#2021-06-02|1533.92
#2021-06-03|1533.25
#2021-06-04|1536.65
#2021-06-07|1532.27
#2021-06-08|1529.29
#2021-06-09|1514.67
#2021-06-10|1505.36
#2021-06-11|1508.44
#2021-06-14|1500.41
#2021-06-15|1503.64
#2021-06-16|1505.28
#2021-06-17|1474.97
#2021-06-18|1440.03
#2021-06-21|1457.34
#2021-06-22|1460.62
#2021-06-23|1463.16
#2021-06-24|1474.78
#2021-06-25|1490.29
#2021-06-28|1477.15
#2021-06-29|1472.71
#2021-06-30|1470.72
#2021-07-01|1478.77
#2021-07-02|1476.27
#2021-07-05|1481.25
#2021-07-06|1461.43
#2021-07-07|1460.64
#2021-07-08|1434.98
#2021-07-09|1464.60
#2021-07-12|1477.46
#2021-07-13|1465.65
#2021-07-14|1461.39
#2021-07-15|1461.84
#2021-07-16|1447.11
#2021-07-19|1407.19
#2021-07-20|1428.03
#2021-07-21|1454.31
#2021-07-22|1451.60
#2021-07-23|1453.04
#2021-07-26|1462.33
#2021-07-27|1461.21
#2021-07-28|1458.55
#2021-07-29|1478.32
#2021-07-30|1466.98
#2021-08-02|1470.94
#2021-08-03|1478.73
#2021-08-04|1477.59
#2021-08-05|1491.66
#2021-08-06|1510.29
#2021-08-09|1513.95
#2021-08-10|1525.09
#2021-08-11|1541.11
#2021-08-12|1539.89
#2021-08-13|1537.63
#2021-08-16|1529.82
#2021-08-17|1514.56
#2021-08-18|1507.66
#2021-08-19|1488.31
#2021-08-20|1494.05
#2021-08-23|1509.28
#2021-08-24|1519.02
#2021-08-25|1530.77
#2021-08-26|1522.36
#2021-08-27|1535.47
#2021-08-30|1522.87
#2021-08-31|1519.63
#2021-09-01|1522.81
#2021-09-02|1527.54
#2021-09-03|1523.71
#2021-09-06|1526.71
#2021-09-07|1518.70
#2021-09-08|1511.51
#2021-09-09|1512.11
#2021-09-10|1506.90
#2021-09-13|1518.49
#2021-09-14|1505.82
#2021-09-15|1511.99
#2021-09-16|1508.94
#2021-09-17|1499.15
#2021-09-20|1460.72
#2021-09-21|1462.17
#2021-09-22|1481.50
#2021-09-23|1508.78
#2021-09-24|1510.95
#2021-09-27|1530.15
#2021-09-28|1506.81
#2021-09-29|1505.73
#2021-09-30|1495.06
#2021-10-01|1502.94
#2021-10-04|1498.14
#2021-10-05|1520.61
#2021-10-06|1519.02
#2021-10-07|1534.22
#2021-10-08|1541.49
#2021-10-11|1535.21
#2021-10-12|1530.87
#2021-10-13|1525.15
#2021-10-14|1545.20
#2021-10-15|1565.26
#2021-10-18|1565.10
#2021-10-19|1579.10
#2021-10-20|1591.31
#2021-10-21|1589.15
#2021-10-22|1600.11
#2021-10-25|1602.17
#2021-10-26|1606.84
#2021-10-27|1588.59
#2021-10-28|1603.02
#2021-10-29|1591.88
#2021-11-01|1600.75
#2021-11-02|1600.12
#2021-11-03|1607.55
#2021-11-04|1592.05
#2021-11-05|1594.73
#2021-11-08|1600.13
#2021-11-09|1590.69
#2021-11-10|1584.53
#2021-11-11|1585.56
#2021-11-12|1589.34
#2021-11-15|1591.12
#2021-11-16|1586.56
#2021-11-17|1571.89
#2021-11-18|1564.41
#2021-11-19|1549.39
#2021-11-22|1558.28
#2021-11-23|1568.77
#2021-11-24|1567.05
#2021-11-25|1568.64
#2021-11-26|1518.41
#2021-11-29|1519.41
#2021-11-30|1489.82
#2021-12-01|1492.69
#2021-12-02|1515.05
#2021-12-03|1499.01
#2021-12-06|1515.18
#2021-12-07|1541.34
#2021-12-08|1538.31
#2021-12-09|1530.71
#2021-12-10|1529.81
#2021-12-13|1513.53
#2021-12-14|1517.87
#2021-12-15|1520.97
#2021-12-16|1539.64
#2021-12-17|1515.49
#2021-12-20|1487.42
#2021-12-21|1513.07
#2021-12-22|1525.38
#2021-12-23|1538.59
#2021-12-24|1539.35
#2021-12-27|1549.36
#2021-12-28|1551.08
#2021-12-29|1553.45
#2021-12-30|1550.09
#2021-12-31|1549.86
#2022-01-03|1556.69
#2022-01-04|1593.67
#2022-01-05|1582.69
#2022-01-06|1593.84
#2022-01-07|1611.91
#2022-01-10|1607.75
#2022-01-11|1622.62
#2022-01-12|1634.41
#2022-01-13|1637.73
#2022-01-14|1625.49
#2022-01-17|1626.56
#2022-01-18|1598.56
#2022-01-19|1579.97
#2022-01-20|1576.36
#2022-01-21|1546.83
#2022-01-24|1529.90
#2022-01-25|1532.12
#2022-01-26|1542.81
#2022-01-27|1530.80
#2022-01-28|1538.99
#2022-01-31|1552.78
#2022-02-01|1575.44
#2022-02-02|1588.30
#2022-02-03|1578.69
#2022-02-04|1589.41
#2022-02-07|1600.46
#2022-02-08|1617.45
#2022-02-09|1632.13
#2022-02-10|1625.66
#2022-02-11|1606.52
#2022-02-14|1581.37
#2022-02-15|1597.30
#2022-02-16|1600.60
#2022-02-17|1571.06
#2022-02-18|1563.05
#2022-02-21|1559.57
#2022-02-22|1549.52
#2022-02-23|1531.36
#2022-02-24|1485.47
#2022-02-25|1529.37
#2022-02-28|1509.19
#2022-03-01|1462.12
#2022-03-02|1481.93
#2022-03-03|1476.22
#2022-03-04|1437.35
#2022-03-07|1390.41
#2022-03-08|1383.91
#2022-03-09|1439.89
#2022-03-10|1434.59
#2022-03-11|1431.57
#2022-03-14|1447.17
#2022-03-15|1455.38
#2022-03-16|1500.49
#2022-03-17|1519.98
#2022-03-18|1524.27
#2022-03-21|1525.09
#2022-03-22|1548.12
#2022-03-23|1527.22
#2022-03-24|1531.54
#2022-03-25|1539.25
#2022-03-28|1536.48
#2022-03-29|1556.29
#2022-03-30|1547.13
#2022-03-31|1519.11
#2022-04-01|1516.65
#2022-04-04|1513.31
#2022-04-05|1501.99
#2022-04-06|1485.06
#2022-04-07|1475.64
#2022-04-08|1487.06
#2022-04-11|1484.12
#2022-04-12|1470.76
#2022-04-13|1468.04
#2022-04-14|1460.30
#2022-04-15|1460.47
#2022-04-18|1461.75
#2022-04-19|1472.37
#2022-04-20|1490.59
#2022-04-21|1475.16
#2022-04-22|1434.38
#2022-04-25|1420.35
#2022-04-26|1390.23
#2022-04-27|1382.62
#2022-04-28|1396.87
#2022-04-29|1375.12
#2022-05-02|1368.90
#2022-05-03|1385.31
#2022-05-04|1407.29
#2022-05-05|1375.42
#2022-05-06|1362.14
#2022-05-09|1329.62
#2022-05-10|1323.30
#2022-05-11|1319.50
#2022-05-12|1307.58
#2022-05-13|1328.86
#2022-05-16|1324.42
#2022-05-17|1357.41
#2022-05-18|1333.51
#2022-05-19|1324.30
#2022-05-20|1327.11
#2022-05-23|1358.33
#2022-05-24|1357.04
#2022-05-25|1364.71
#2022-05-26|1387.29
#2022-05-27|1410.28
#2022-05-30|1417.16
#2022-05-31|1405.87
#2022-06-01|1390.85
#2022-06-02|1404.35
#2022-06-03|1390.00
#2022-06-06|1397.19
#2022-06-07|1398.52
#2022-06-08|1378.87
#2022-06-09|1349.03
#2022-06-10|1301.20
#2022-06-13|1263.62
#2022-06-14|1253.55
#2022-06-15|1268.91
#2022-06-16|1242.32
#2022-06-17|1239.13
#2022-06-20|1249.29
#2022-06-21|1269.18
#2022-06-22|1262.75
#2022-06-23|1252.04
#2022-06-24|1286.35
#2022-06-27|1290.46
#2022-06-28|1283.98
#2022-06-29|1273.92
#2022-06-30|1259.17
#2022-07-01|1265.76
#2022-07-04|1270.03
#2022-07-05|1252.82
#2022-07-06|1248.37
#2022-07-07|1269.54
#2022-07-08|1271.50
#2022-07-11|1256.84
#2022-07-12|1253.72
#2022-07-13|1243.90
#2022-07-14|1212.19
#2022-07-15|1239.92
#2022-07-18|1248.59
#2022-07-19|1279.98
#2022-07-20|1284.65
#2022-07-21|1288.94
#2022-07-22|1286.12
#2022-07-25|1292.68
#2022-07-26|1279.10
#2022-07-27|1293.43
#2022-07-28|1305.45
#2022-07-29|1322.98
#2022-08-01|1321.65
#2022-08-02|1305.89
#2022-08-03|1318.12
#2022-08-04|1320.90
#2022-08-05|1323.98
#2022-08-08|1328.46
#2022-08-09|1328.67
#2022-08-10|1359.47
#2022-08-11|1369.48
#2022-08-12|1382.28
#2022-08-15|1379.54
#2022-08-16|1385.21
#2022-08-17|1375.34
#2022-08-18|1375.22
#2022-08-19|1348.06
#2022-08-22|1323.25
#2022-08-23|1319.97
#2022-08-24|1320.75
#2022-08-25|1337.19
#2022-08-26|1308.90
#2022-08-29|1295.86
#2022-08-30|1291.19
#2022-08-31|1286.00
#2022-09-01|1275.24
#2022-09-02|1281.31
#2022-09-05|1274.48
#2022-09-06|1270.73
#2022-09-07|1281.15
#2022-09-08|1303.36
#2022-09-09|1322.85
#2022-09-12|1341.61
#2022-09-13|1303.09
#2022-09-14|1296.90
#2022-09-15|1300.81
#2022-09-16|1289.13
#2022-09-19|1297.06
#2022-09-20|1282.96
#2022-09-21|1262.17
#2022-09-22|1243.22
#2022-09-23|1215.99
#2022-09-26|1194.83
#2022-09-27|1187.39
#2022-09-28|1196.57
#2022-09-29|1184.60
#2022-09-30|1179.38
#2022-10-03|1202.01
#2022-10-04|1249.88
#2022-10-05|1239.00
#2022-10-06|1223.03
#2022-10-07|1198.90
#2022-10-10|1189.29
#2022-10-11|1173.73
#2022-10-12|1170.78
#2022-10-13|1203.55
#2022-10-14|1196.27
#2022-10-17|1221.65
#2022-10-18|1238.45
#2022-10-19|1224.37
#2022-10-20|1214.03
#2022-10-21|1230.55
#2022-10-24|1244.61
#2022-10-25|1262.03
#2022-10-26|1269.88
#2022-10-27|1276.07
#2022-10-28|1290.85
#2022-10-31|1285.80
#2022-11-01|1294.26
#2022-11-02|1284.91
#2022-11-03|1269.63
#2022-11-04|1298.00
#2022-11-07|1310.32
#2022-11-08|1320.98
#2022-11-09|1302.48
#2022-11-10|1358.16
#2022-11-11|1378.21
#2022-11-14|1363.54
#2022-11-15|1372.03
#2022-11-16|1363.88
#2022-11-17|1355.45
#2022-11-18|1367.05
#2022-11-21|1362.19
#2022-11-22|1376.77
#2022-11-23|1386.81
#2022-11-24|1392.64
#2022-11-25|1395.92
#2022-11-28|1373.93
#2022-11-29|1381.85
#2022-11-30|1395.11
#2022-12-01|1400.12
#2022-12-02|1392.70
#2022-12-05|1371.43
#2022-12-06|1359.79
#2022-12-07|1352.18
#2022-12-08|1355.10
#2022-12-09|1357.40
#2022-12-12|1362.79
#2022-12-13|1375.54
#2022-12-14|1363.46
#2022-12-15|1335.44
#2022-12-16|1325.44
#2022-12-19|1322.49
#2022-12-20|1335.03
#2022-12-21|1355.52
#2022-12-22|1346.03
#2022-12-23|1353.95
#2022-12-26|1352.81
#2022-12-27|1355.62
#2022-12-28|1348.44
#2022-12-29|1361.60
#2022-12-30|1357.19
#2023-01-02|1359.31
#2023-01-03|1363.60
#2023-01-04|1390.11
#2023-01-05|1376.84
#2023-01-06|1402.77
#2023-01-09|1409.29
#2023-01-10|1411.29
#2023-01-11|1419.97
#2023-01-12|1435.42
#2023-01-13|1448.16
#2023-01-16|1448.49
#2023-01-17|1443.34
#2023-01-18|1430.58
#2023-01-19|1411.93
#2023-01-20|1431.35
#2023-01-23|1443.82
#2023-01-24|1447.88
#2023-01-25|1454.72
#2023-01-26|1464.97
#2023-01-27|1467.35
#2023-01-30|1460.62
#2023-01-31|1470.36
#2023-02-01|1476.74
#2023-02-02|1480.15
#2023-02-03|1473.25
#2023-02-06|1460.22
#2023-02-07|1474.87
#2023-02-08|1473.98
#2023-02-09|1467.57
#2023-02-10|1464.61
#2023-02-13|1476.61
#2023-02-14|1473.49
#2023-02-15|1467.67
#2023-02-16|1462.61
#2023-02-17|1460.23
#2023-02-20|1464.26
#2023-02-21|1443.89
#2023-02-22|1433.73
#2023-02-23|1433.58
#2023-02-24|1428.55
#2023-02-27|1436.18
#2023-02-28|1440.27
#2023-03-01|1435.27
#2023-03-02|1424.79
#2023-03-03|1441.65
#2023-03-06|1447.74
#2023-03-07|1419.35
#2023-03-08|1414.67
#2023-03-09|1380.63
#2023-03-10|1349.90
#2023-03-13|1305.58
#2023-03-14|1318.46
#2023-03-15|1277.23
#2023-03-16|1292.80
#2023-03-17|1264.70
#2023-03-20|1277.47
#2023-03-21|1310.21
#2023-03-22|1293.76
#2023-03-23|1285.51
#2023-03-24|1272.55
#2023-03-27|1287.25
#2023-03-28|1294.20
#2023-03-29|1310.74
#2023-03-30|1314.87
#2023-03-31|1323.84
#2023-04-03|1327.97
#2023-04-04|1322.36
#2023-04-05|1316.68
#2023-04-06|1323.90
#2023-04-07|1324.75
#2023-04-10|1323.37
#2023-04-11|1336.11
#2023-04-12|1339.16
#2023-04-13|1348.01
#2023-04-14|1358.62
#2023-04-17|1361.96
#2023-04-18|1372.46
#2023-04-19|1378.64
#2023-04-20|1375.67
#2023-04-21|1366.47
#2023-04-24|1366.35
#2023-04-25|1344.70
#2023-04-26|1337.37
#2023-04-27|1351.49
#2023-04-28|1360.59
#2023-05-01|1358.79
#2023-05-02|1333.38
#2023-05-03|1324.41
#2023-05-04|1304.76
#2023-05-05|1330.30
#2023-05-08|1334.55
#2023-05-09|1330.37
#2023-05-10|1326.09
#2023-05-11|1321.23
#2023-05-12|1315.47
#2023-05-15|1326.40
#2023-05-16|1315.23
#2023-05-17|1329.48
#2023-05-18|1334.22
#2023-05-19|1335.38
#2023-05-22|1338.53
#2023-05-23|1332.28
#2023-05-24|1310.48
#2023-05-25|1305.72
#2023-05-26|1312.66
#2023-05-29|1315.31
#2023-05-30|1313.74
#2023-05-31|1294.19
#2023-06-01|1309.16
#2023-06-02|1338.11
#2023-06-05|1332.47
#2023-06-06|1344.20
#2023-06-07|1350.20
#2023-06-08|1354.32
#2023-06-09|1354.10
#2023-06-12|1350.14
#2023-06-13|1363.71
#2023-06-14|1366.12
#2023-06-15|1377.45
#2023-06-16|1376.96
#2023-06-19|1375.72
#2023-06-20|1365.18
#2023-06-21|1363.55
#2023-06-22|1350.88
#2023-06-23|1336.65
#2023-06-26|1339.05
#2023-06-27|1350.83
#2023-06-28|1349.20
#2023-06-29|1364.23
#2023-06-30|1375.15
#2023-07-03|1384.35
#2023-07-04|1386.18
#2023-07-05|1375.36
#2023-07-06|1354.41
#2023-07-07|1362.76
#2023-07-10|1365.20
#2023-07-11|1379.67
#2023-07-12|1399.68
#2023-07-13|1414.10
#2023-07-14|1407.80
#2023-07-17|1416.78
#2023-07-18|1434.60
#2023-07-19|1440.75
#2023-07-20|1447.75
#2023-07-21|1443.96
#2023-07-24|1450.70
#2023-07-25|1446.93
#2023-07-26|1456.20
#2023-07-27|1448.48
#2023-07-28|1454.21
#2023-07-31|1457.04
#2023-08-01|1446.03
#2023-08-02|1425.38
#2023-08-03|1426.93
#2023-08-04|1431.27
#2023-08-07|1441.53
#2023-08-08|1423.99
#2023-08-09|1419.48
#2023-08-10|1427.24
#2023-08-11|1423.76
#2023-08-14|1415.37
#2023-08-15|1396.95
#2023-08-16|1388.59
#2023-08-17|1381.94
#2023-08-18|1376.71
#2023-08-21|1372.95
#2023-08-22|1364.99
#2023-08-23|1376.21
#2023-08-24|1376.59
#2023-08-25|1371.11
#2023-08-28|1383.76
#2023-08-29|1398.53
#2023-08-30|1404.62
#2023-08-31|1399.23
#2023-09-01|1404.37
#2023-09-04|1405.34
#2023-09-05|1392.53
#2023-09-06|1385.95
#2023-09-07|1381.89
#2023-09-08|1385.39
#2023-09-11|1398.56
#2023-09-12|1407.01
#2023-09-13|1410.02
#2023-09-14|1426.42
#2023-09-15|1422.59
#2023-09-18|1419.62
#2023-09-19|1423.83
#2023-09-20|1422.76
#2023-09-21|1402.20
#2023-09-22|1396.66
#2023-09-25|1390.86
#2023-09-26|1379.19
#2023-09-27|1373.07
#2023-09-28|1381.54
#2023-09-29|1374.74
#2023-10-02|1355.14
#2023-10-03|1334.63
#2023-10-04|1336.21
#2023-10-05|1347.25
#2023-10-06|1360.46
#2023-10-09|1359.73
#2023-10-10|1376.17
#2023-10-11|1381.77
#2023-10-12|1372.46
#2023-10-13|1363.92
#2023-10-16|1375.54
#2023-10-17|1382.23
#2023-10-18|1364.30
#2023-10-19|1347.51
#2023-10-20|1326.73
#2023-10-23|1320.43
#2023-10-24|1321.55
#2023-10-25|1318.38
#2023-10-26|1318.64
#2023-10-27|1302.35
#2023-10-30|1316.01
#2023-10-31|1322.36
#2023-11-01|1333.16
#2023-11-02|1361.10
#2023-11-03|1384.06
#2023-11-06|1381.44
#2023-11-07|1372.50
#2023-11-08|1369.85
#2023-11-09|1371.45
#2023-11-10|1374.34
#2023-11-13|1378.40
#2023-11-14|1408.45
#2023-11-15|1417.24
#2023-11-16|1417.57
#2023-11-17|1428.97
#2023-11-20|1435.80
#2023-11-21|1432.68
#2023-11-22|1432.75
#2023-11-23|1436.22
#2023-11-24|1442.15
#2023-11-27|1438.22
#2023-11-28|1439.03
#2023-11-29|1445.95
#2023-11-30|1456.45
#2023-12-01|1465.32
#2023-12-04|1466.27
#2023-12-05|1460.24
#2023-12-06|1459.81
#2023-12-07|1463.09
#2023-12-08|1471.75
#2023-12-11|1477.25
#2023-12-12|1482.16
#2023-12-13|1499.53
#2023-12-14|1523.49
#2023-12-15|1516.10
#2023-12-18|1514.22
#2023-12-19|1527.90
#2023-12-20|1514.23
#2023-12-21|1521.40
#2023-12-22|1529.44
#2023-12-25|1529.18
#2023-12-26|1533.96
#2023-12-27|1543.32
#2023-12-28|1547.62
#2023-12-29|1543.84
#2024-01-01|1544.01
#2024-01-02|1541.29
#2024-01-03|1524.10
#2024-01-04|1532.09
#2024-01-05|1542.05
#2024-01-08|1547.46
#2024-01-09|1533.71
#2024-01-10|1533.56
#2024-01-11|1524.48
#2024-01-12|1525.25
#2024-01-15|1525.35
#2024-01-16|1510.44
#2024-01-17|1499.25
#2024-01-18|1503.11
#2024-01-19|1521.57
#2024-01-22|1532.47
#2024-01-23|1531.40
#2024-01-24|1547.04
#2024-01-25|1550.08
#2024-01-26|1554.41
#2024-01-29|1556.28
#2024-01-30|1568.34
#2024-01-31|1560.84
#2024-02-01|1547.18
#2024-02-02|1552.63
#2024-02-05|1541.51
#2024-02-06|1546.01
#2024-02-07|1552.01
#2024-02-08|1548.66
#2024-02-09|1553.43
#2024-02-12|1561.99
#2024-02-13|1543.36
#2024-02-14|1554.21
#2024-02-15|1578.43
#2024-02-16|1583.68
#2024-02-19|1587.36
#2024-02-20|1589.41
#2024-02-21|1586.48
#2024-02-22|1601.76
#2024-02-23|1608.29
#2024-02-26|1602.99
#2024-02-27|1608.46
#2024-02-28|1608.80
#2024-02-29|1614.18
#2024-03-01|1615.75
#2024-03-04|1622.62
#2024-03-05|1626.51
#2024-03-06|1637.40
#2024-03-07|1643.89
#2024-03-08|1652.73
#2024-03-11|1647.24
#2024-03-12|1654.54
#2024-03-13|1662.96
#2024-03-14|1646.08
#2024-03-15|1648.87
#2024-03-18|1652.02
#2024-03-19|1655.04
#2024-03-20|1667.13
#2024-03-21|1688.61
#2024-03-22|1675.28
#2024-03-25|1673.93
#2024-03-26|1676.75
#2024-03-27|1690.08
#2024-03-28|1694.04
#2024-03-29|1694.70
#2024-04-01|1680.92
#2024-04-02|1673.90
#2024-04-03|1678.42
#2024-04-04|1675.66
#2024-04-05|1675.42
#2024-04-08|1685.20
#2024-04-09|1677.91
#2024-04-10|1654.96
#2024-04-11|1640.39
#2024-04-12|1617.76
#2024-04-15|1611.26
#2024-04-16|1588.16
#2024-04-17|1591.28
#2024-04-18|1604.53
#2024-04-19|1616.21
#2024-04-22|1637.07
#2024-04-23|1654.15
#2024-04-24|1648.17
#2024-04-25|1640.76
#2024-04-26|1641.19
#2024-04-29|1643.49
#2024-04-30|1630.24
#2024-05-01|1632.94
#2024-05-02|1644.12
#2024-05-03|1652.88
#2024-05-06|1670.81
#2024-05-07|1679.03
#2024-05-08|1680.10
#2024-05-09|1688.14
#2024-05-10|1698.51
#2024-05-13|1695.84
#2024-05-14|1703.52
#2024-05-15|1716.19
#2024-05-16|1719.21
#2024-05-17|1729.78
#2024-05-20|1718.74
#2024-05-21|1723.47
#2024-05-22|1714.40
#2024-05-23|1697.05
#2024-05-24|1706.60
#2024-05-27|1711.58
#2024-05-28|1701.53
#2024-05-29|1678.90
#2024-05-30|1692.42
#2024-05-31|1711.17
#2024-06-03|1713.73
#2024-06-04|1699.54
#2024-06-05|1698.33
#2024-06-06|1701.36
#2024-06-07|1697.73
#2024-06-10|1692.76
#2024-06-11|1671.71
#2024-06-12|1687.23
#2024-06-13|1668.62
#2024-06-14|1655.38
#2024-06-17|1664.69
#2024-06-18|1678.14
#2024-06-19|1681.10
#2024-06-20|1686.58
#2024-06-21|1675.80
#2024-06-24|1694.57
#2024-06-25|1688.41
#2024-06-26|1679.10
#2024-06-27|1682.06
#2024-06-28|1690.77
#2024-07-01|1699.03
#2024-07-02|1709.03
#2024-07-03|1715.32
#2024-07-04|1722.56
#2024-07-05|1713.28
#2024-07-08|1713.17
#2024-07-09|1717.92
#2024-07-10|1734.03
#2024-07-11|1752.12
#2024-07-12|1756.40
#2024-07-15|1769.85
#2024-07-16|1781.85
#2024-07-17|1794.07
#2024-07-18|1778.84
#2024-07-19|1763.81
#2024-07-22|1773.64
#2024-07-23|1779.32
#2024-07-24|1765.16
#2024-07-25|1761.18
#2024-07-26|1778.78
#2024-07-29|1775.64
#2024-07-30|1788.46
#2024-07-31|1794.32
#2024-08-01|1760.07
#2024-08-02|1704.53
#2024-08-05|1647.67
#2024-08-06|1664.40
#2024-08-07|1678.31
#2024-08-08|1694.07
#2024-08-09|1705.58
#2024-08-12|1700.76
#2024-08-13|1719.76
#2024-08-14|1742.84
#2024-08-15|1756.22
#2024-08-16|1774.34
#2024-08-19|1790.28
#2024-08-20|1786.20
#2024-08-21|1785.61
#2024-08-22|1790.98
#2024-08-23|1814.94
#2024-08-26|1817.77
#2024-08-27|1822.55
#2024-08-28|1827.27
#2024-08-29|1832.95
#2024-08-30|1847.31
#2024-09-02|1848.66
#2024-09-03|1834.69
#2024-09-04|1828.04
#2024-09-05|1819.25
#2024-09-06|1798.05
#2024-09-09|1809.09
#2024-09-10|1793.73
#2024-09-11|1786.79
#2024-09-12|1798.76
#2024-09-13|1809.73
#2024-09-16|1826.49
#2024-09-17|1830.84
#2024-09-18|1829.19
#2024-09-19|1855.21
#2024-09-20|1852.93
#2024-09-23|1853.52
#2024-09-24|1851.75
#2024-09-25|1838.88
#2024-09-26|1857.10
#2024-09-27|1862.45
#2024-09-30|1861.55
#2024-10-01|1843.88
#2024-10-02|1841.57
#2024-10-03|1831.18
#2024-10-04|1852.95
#2024-10-07|1845.80
#2024-10-08|1841.10
#2024-10-09|1851.44
#2024-10-10|1849.94
#2024-10-11|1878.60
#2024-10-14|1886.05
#2024-10-15|1892.94
#2024-10-16|1903.27
#2024-10-17|1912.30
#2024-10-18|1917.68
#2024-10-21|1899.46
#2024-10-22|1891.96
#2024-10-23|1882.76
#2024-10-24|1887.59
#2024-10-25|1872.96
#2024-10-28|1888.66
#2024-10-29|1884.59
#2024-10-30|1882.69
#2024-10-31|1861.74
#2024-11-01|1865.58
#2024-11-04|1862.18
#2024-11-05|1880.46
#2024-11-06|1951.78
#2024-11-07|1944.37
#2024-11-08|1947.72
#2024-11-11|1967.20
#2024-11-12|1952.62
#2024-11-13|1948.36
#2024-11-14|1949.98
#2024-11-15|1959.17
#2024-11-18|1965.52
#2024-11-19|1961.31
#2024-11-20|1953.15
#2024-11-21|1974.15
#2024-11-22|1983.83
#2024-11-25|1995.97
#2024-11-26|1990.26
#2024-11-27|1998.33
#2024-11-28|2001.65
#2024-11-29|2006.74
#2024-12-02|1995.05
#2024-12-03|1995.10
#2024-12-04|1989.30
#2024-12-05|2002.03
#2024-12-06|1997.72
#2024-12-09|1981.00
#2024-12-10|1966.51
#2024-12-11|1970.71
#2024-12-12|1964.39
#2024-12-13|1958.39
#2024-12-16|1958.87
#2024-12-17|1940.41
#2024-12-18|1899.09
#2024-12-19|1887.02
#2024-12-20|1897.65
#2024-12-23|1905.42
#2024-12-24|1921.34
#2024-12-25|1920.98
#2024-12-26|1923.48
#2024-12-27|1920.04
#2024-12-30|1908.26
#2024-12-31|1908.05
#2025-01-01|1908.14
#2025-01-02|1903.37
#2025-01-03|1916.51
#2025-01-06|1924.16
#2025-01-07|1923.63
#2025-01-08|1924.54
#2025-01-09|1923.40
#2025-01-10|1883.04
#2025-01-13|1885.41
#2025-01-14|1908.50
#2025-01-15|1951.32
#2025-01-16|1966.32
#2025-01-17|1978.74
#2025-01-20|1988.47
#2025-01-21|2001.72
#2025-01-22|1995.86
#2025-01-23|2006.69
#2025-01-24|2016.36
#2025-01-27|2026.44
#2025-01-28|2025.03
#2025-01-29|2028.33
#2025-01-30|2041.61
#2025-01-31|2031.18
#2025-02-03|2003.20
#2025-02-04|2011.98
#2025-02-05|2028.63
#2025-02-06|2050.49
#2025-02-07|2043.30
#2025-02-10|2030.65
#2025-02-11|2036.88
#2025-02-12|2036.04
#2025-02-13|2055.07
#2025-02-14|2062.93
#2025-02-17|2067.15
#2025-02-18|2080.37
#2025-02-19|2069.04
#2025-02-20|2048.38
#2025-02-21|2032.52
#2025-02-24|2037.63
#2025-02-25|2038.40
#2025-02-26|2047.82
#2025-02-27|2047.08
#2025-02-28|2068.89
#2025-03-03|2068.13
#2025-03-04|2009.25
#2025-03-05|2040.57
#2025-03-06|2027.80
#2025-03-07|2015.29
#2025-03-10|1970.04
#2025-03-11|1956.41
#2025-03-12|1968.60
#2025-03-13|1957.41
#2025-03-14|1995.77
#2025-03-17|2024.12
#2025-03-18|2031.48
#2025-03-19|2042.20
#2025-03-20|2039.97
#2025-03-21|2035.36
#2025-03-24|2059.13
#2025-03-25|2072.85
#2025-03-26|2065.66
#2025-03-27|2058.79
#2025-03-28|2027.43
#2025-03-31|2021.19
#2025-04-01|2030.62
#2025-04-02|2046.18
#2025-04-03|1950.81
#2025-04-04|1828.93
#2025-04-07|1777.01
#2025-04-08|1797.21
#2025-04-09|1862.06
#2025-04-10|1873.86
#2025-04-11|1892.17
#2025-04-14|1928.65
#2025-04-15|1946.16
#2025-04-16|1931.15
#2025-04-17|1938.43
#2025-04-18|1939.58
#2025-04-21|1921.32
#2025-04-22|1962.08
#2025-04-23|1986.55
#2025-04-24|2006.34
#2025-04-25|2006.24
#2025-04-28|2016.15
#2025-04-29|2030.86
#2025-04-30|2034.13
#2025-05-01|2025.95
#2025-05-02|2067.02
#2025-05-05|2056.20
#2025-05-06|2050.96
#2025-05-07|2062.20
#2025-05-08|2068.14
#2025-05-09|2073.76
#2025-05-12|2096.18
#2025-05-13|2109.11
#2025-05-14|2118.76
#2025-05-15|2126.91
#2025-05-16|2136.40
#2025-05-19|2141.20
#2025-05-20|2140.49
#2025-05-21|2122.59
#2025-05-22|2114.58
#2025-05-23|2112.85
#2025-05-26|2121.71
#2025-05-27|2142.77
#2025-05-28|2124.50
#2025-05-29|2136.95
#2025-05-30|2141.19
#2025-06-02|2149.01
#2025-06-03|2149.09
#2025-06-04|2145.82
#2025-06-05|2145.43
#2025-06-06|2160.02
#2025-06-09|2156.49
#2025-06-10|2147.15
#2025-06-11|2144.83
#2025-06-12|2149.97
#2025-06-13|2122.11
#2025-06-16|2148.11
#2025-06-17|2125.77
#2025-06-18|2138.00
#2025-06-19|2126.65
#2025-06-20|2136.21
#2025-06-23|2144.08
#2025-06-24|2185.22
#2025-06-25|2180.11
#2025-06-26|2201.66
#2025-06-27|2209.15
#2025-06-30|2220.66
#2025-07-01|2224.34
#2025-07-02|2224.19
#2025-07-03|2243.14
#2025-07-04|2238.85
#2025-07-07|2227.45
#2025-07-08|2216.99
#2025-07-09|2230.93
#2025-07-10|2239.61
#2025-07-11|2226.33
#2025-07-14|2235.65
#2025-07-15|2205.93
#2025-07-16|2211.49
#2025-07-17|2233.49
#2025-07-18|2243.70
#2025-07-21|2239.42
#2025-07-22|2243.93
#2025-07-23|2271.54
#2025-07-24|2283.35
#2025-07-25|2283.24
#2025-07-28|2265.82
#2025-07-29|2259.99
#2025-07-30|2257.95
#2025-07-31|2246.65
#2025-08-01|2213.95
#2025-08-04|2233.39
#2025-08-05|2236.78
#2025-08-06|2254.96
#2025-08-07|2252.72
#2025-08-08|2265.83
#2025-08-11|2266.06
#2025-08-12|2291.39
#2025-08-13|2303.30
#2025-08-14|2312.84
#2025-08-15|2305.69
#2025-08-18|2298.08
#2025-08-19|2299.04
#2025-08-20|2306.98
#2025-08-21|2301.40
#2025-08-22|2334.05
#2025-08-25|2320.32
#2025-08-26|2319.34
#2025-08-27|2315.05
#2025-08-28|2324.94
#2025-08-29|2323.42
#2025-09-01|2323.23
#2025-09-02|2303.22
#2025-09-03|2296.54
#2025-09-04|2319.37
#2025-09-05|2300.47
#2025-09-08|2308.54
#2025-09-09|2317.24
#2025-09-10|2325.52
#2025-09-11|2348.61
#2025-09-12|2346.15
#2025-09-15|2350.39
#2025-09-16|2341.87
#2025-09-17|2346.74
#2025-09-18|2348.25
#2025-09-19|2354.92
#2025-09-22|2352.63
#2025-09-23|2353.12
#2025-09-24|2337.18
#2025-09-25|2325.91
#2025-09-26|2346.39
#2025-09-29|2353.59
#2025-09-30|2357.19
#2025-10-01|2339.97
#2025-10-02|2334.03
#2025-10-03|2352.13
#2025-10-06|2347.61
#2025-10-07|2339.19
#2025-10-08|2338.23
#2025-10-09|2328.48
#2025-10-10|2289.06
#2025-10-13|2299.23
#2025-10-14|2310.87
#2025-10-15|2318.06
#2025-10-16|2285.12
#2025-10-17|2267.17
#2025-10-20|2297.85
#2025-10-21|2290.48
#2025-10-22|2284.53
#2025-10-23|2287.15
#2025-10-24|2304.15
#2025-10-27|2322.54
#2025-10-28|2321.98
#2025-10-29|2307.35
#2025-10-30|2303.13
#2025-10-31|2305.25
#2025-11-03|2304.89
#2025-11-04|2307.31
#2025-11-05|2309.67
#2025-11-06|2313.44
#2025-11-07|2319.18
#2025-11-10|2340.71
#2025-11-11|2351.88
#2025-11-12|2377.95
#2025-11-13|2359.48
#2025-11-14|2335.21
#2025-11-17|2303.29
#2025-11-18|2280.13
#2025-11-19|2279.78
#2025-11-20|2271.69
#2025-11-21|2279.58
#2025-11-24|2291.93
#2025-11-25|2316.59
#2025-11-26|2346.53
#2025-11-27|2350.45
#2025-11-28|2362.45
#2025-12-01|2352.48
#2025-12-02|2358.75
#2025-12-03|2372.56
#2025-12-04|2390.76
#2025-12-05|2387.56
#2025-12-08|2386.25
#2025-12-09|2385.20
#2025-12-10|2405.24
#2025-12-11|2436.63
#2025-12-12|2433.56
#2025-12-15|2449.89
#2025-12-16|2435.50
#2025-12-17|2436.23
#2025-12-18|2441.38
#2025-12-19|2454.30
#2025-12-22|2479.40
#2025-12-23|2489.97
#2025-12-24|2496.67
#2025-12-25|2495.81
#2025-12-26|2492.32