Table Data - Nasdaq Developed Markets Financials Large Mid Cap Net Total Return Index
| Title | Nasdaq Developed Markets Financials Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDM30LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-03-13 |
| Last Updated | 2026-03-13 10:42 PM CDT |
| Notes | For more information about this series, see: NQDM30LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 620.93 |
| 2001-04-02 | 619.91 |
| 2001-04-03 | 604.01 |
| 2001-04-04 | 601.95 |
| 2001-04-05 | 618.72 |
| 2001-04-06 | 609.82 |
| 2001-04-09 | 612.21 |
| 2001-04-10 | 620.72 |
| 2001-04-11 | 623.49 |
| 2001-04-12 | 629.44 |
| 2001-04-13 | . |
| 2001-04-16 | 624.75 |
| 2001-04-17 | 624.91 |
| 2001-04-18 | 644.32 |
| 2001-04-19 | 650.91 |
| 2001-04-20 | 644.77 |
| 2001-04-23 | 636.12 |
| 2001-04-24 | 634.98 |
| 2001-04-25 | 638.26 |
| 2001-04-26 | 642.44 |
| 2001-04-27 | 652.13 |
| 2001-04-30 | 647.42 |
| 2001-05-01 | 653.14 |
| 2001-05-02 | 655.10 |
| 2001-05-03 | 651.39 |
| 2001-05-04 | 656.41 |
| 2001-05-07 | 654.60 |
| 2001-05-08 | 649.49 |
| 2001-05-09 | 646.40 |
| 2001-05-10 | 652.50 |
| 2001-05-11 | 646.97 |
| 2001-05-14 | 644.35 |
| 2001-05-15 | 649.93 |
| 2001-05-16 | 660.00 |
| 2001-05-17 | 660.17 |
| 2001-05-18 | 659.45 |
| 2001-05-21 | 665.85 |
| 2001-05-22 | 668.56 |
| 2001-05-23 | 662.94 |
| 2001-05-24 | 665.15 |
| 2001-05-25 | 659.19 |
| 2001-05-28 | . |
| 2001-05-29 | 656.98 |
| 2001-05-30 | 650.94 |
| 2001-05-31 | 651.98 |
| 2001-06-01 | 651.89 |
| 2001-06-04 | 656.69 |
| 2001-06-05 | 661.96 |
| 2001-06-06 | 657.59 |
| 2001-06-07 | 656.12 |
| 2001-06-08 | 654.22 |
| 2001-06-11 | 648.25 |
| 2001-06-12 | 644.79 |
| 2001-06-13 | 645.99 |
| 2001-06-14 | 639.26 |
| 2001-06-15 | 639.21 |
| 2001-06-18 | 637.96 |
| 2001-06-19 | 641.07 |
| 2001-06-20 | 642.16 |
| 2001-06-21 | 656.17 |
| 2001-06-22 | 656.09 |
| 2001-06-25 | 653.33 |
| 2001-06-26 | 646.87 |
| 2001-06-27 | 645.71 |
| 2001-06-28 | 648.97 |
| 2001-06-29 | 650.43 |
| 2001-07-02 | 656.88 |
| 2001-07-03 | 654.89 |
| 2001-07-04 | . |
| 2001-07-05 | 645.70 |
| 2001-07-06 | 633.62 |
| 2001-07-09 | 634.69 |
| 2001-07-10 | 628.93 |
| 2001-07-11 | 623.09 |
| 2001-07-12 | 632.00 |
| 2001-07-13 | 635.54 |
| 2001-07-16 | 631.83 |
| 2001-07-17 | 633.97 |
| 2001-07-18 | 635.28 |
| 2001-07-19 | 634.60 |
| 2001-07-20 | 630.78 |
| 2001-07-23 | 627.44 |
| 2001-07-24 | 623.54 |
| 2001-07-25 | 623.25 |
| 2001-07-26 | 626.27 |
| 2001-07-27 | 630.37 |
| 2001-07-30 | 631.48 |
| 2001-07-31 | 637.94 |
| 2001-08-01 | 643.42 |
| 2001-08-02 | 646.19 |
| 2001-08-03 | 645.36 |
| 2001-08-06 | 642.07 |
| 2001-08-07 | 644.07 |
| 2001-08-08 | 638.60 |
| 2001-08-09 | 636.45 |
| 2001-08-10 | 636.96 |
| 2001-08-13 | 638.38 |
| 2001-08-14 | 643.47 |
| 2001-08-15 | 646.35 |
| 2001-08-16 | 644.15 |
| 2001-08-17 | 636.51 |
| 2001-08-20 | 638.74 |
| 2001-08-21 | 638.54 |
| 2001-08-22 | 643.46 |
| 2001-08-23 | 640.40 |
| 2001-08-24 | 645.59 |
| 2001-08-27 | 643.63 |
| 2001-08-28 | 636.85 |
| 2001-08-29 | 633.55 |
| 2001-08-30 | 625.18 |
| 2001-08-31 | 626.16 |
| 2001-09-03 | . |
| 2001-09-04 | 620.17 |
| 2001-09-05 | 611.81 |
| 2001-09-06 | 599.03 |
| 2001-09-07 | 586.77 |
| 2001-09-10 | 583.93 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 545.69 |
| 2001-09-18 | 541.80 |
| 2001-09-19 | 532.70 |
| 2001-09-20 | 509.69 |
| 2001-09-21 | 496.18 |
| 2001-09-24 | 524.14 |
| 2001-09-25 | 534.44 |
| 2001-09-26 | 538.52 |
| 2001-09-27 | 547.02 |
| 2001-09-28 | 561.22 |
| 2001-10-01 | 558.02 |
| 2001-10-02 | 563.97 |
| 2001-10-03 | 571.79 |
| 2001-10-04 | 574.68 |
| 2001-10-05 | 567.14 |
| 2001-10-08 | 557.71 |
| 2001-10-09 | 558.56 |
| 2001-10-10 | 567.20 |
| 2001-10-11 | 576.24 |
| 2001-10-12 | 570.29 |
| 2001-10-15 | 566.97 |
| 2001-10-16 | 573.02 |
| 2001-10-17 | 575.53 |
| 2001-10-18 | 568.58 |
| 2001-10-19 | 559.65 |
| 2001-10-22 | 568.26 |
| 2001-10-23 | 573.66 |
| 2001-10-24 | 577.15 |
| 2001-10-25 | 579.38 |
| 2001-10-26 | 584.13 |
| 2001-10-29 | 573.63 |
| 2001-10-30 | 565.14 |
| 2001-10-31 | 561.96 |
| 2001-11-01 | 571.19 |
| 2001-11-02 | 574.52 |
| 2001-11-05 | 583.63 |
| 2001-11-06 | 590.11 |
| 2001-11-07 | 593.25 |
| 2001-11-08 | 597.61 |
| 2001-11-09 | 592.09 |
| 2001-11-12 | 586.59 |
| 2001-11-13 | 596.18 |
| 2001-11-14 | 598.05 |
| 2001-11-15 | 597.32 |
| 2001-11-16 | 596.33 |
| 2001-11-19 | 603.86 |
| 2001-11-20 | 599.83 |
| 2001-11-21 | 596.91 |
| 2001-11-22 | . |
| 2001-11-23 | 601.82 |
| 2001-11-26 | 605.41 |
| 2001-11-27 | 602.83 |
| 2001-11-28 | 592.25 |
| 2001-11-29 | 596.41 |
| 2001-11-30 | 595.77 |
| 2001-12-03 | 587.65 |
| 2001-12-04 | 593.91 |
| 2001-12-05 | 606.70 |
| 2001-12-06 | 612.44 |
| 2001-12-07 | 609.48 |
| 2001-12-10 | 599.60 |
| 2001-12-11 | 600.10 |
| 2001-12-12 | 599.40 |
| 2001-12-13 | 591.44 |
| 2001-12-14 | 589.34 |
| 2001-12-17 | 597.38 |
| 2001-12-18 | 599.13 |
| 2001-12-19 | 602.22 |
| 2001-12-20 | 599.32 |
| 2001-12-21 | 598.11 |
| 2001-12-24 | 596.19 |
| 2001-12-25 | . |
| 2001-12-26 | 597.42 |
| 2001-12-27 | 605.08 |
| 2001-12-28 | 609.30 |
| 2001-12-31 | 608.78 |
| 2002-01-01 | . |
| 2002-01-02 | 609.00 |
| 2002-01-03 | 613.46 |
| 2002-01-04 | 618.01 |
| 2002-01-07 | 614.68 |
| 2002-01-08 | 607.55 |
| 2002-01-09 | 607.86 |
| 2002-01-10 | 607.92 |
| 2002-01-11 | 604.99 |
| 2002-01-14 | 597.46 |
| 2002-01-15 | 602.90 |
| 2002-01-16 | 596.10 |
| 2002-01-17 | 602.67 |
| 2002-01-18 | 601.02 |
| 2002-01-21 | . |
| 2002-01-22 | 600.01 |
| 2002-01-23 | 600.91 |
| 2002-01-24 | 604.26 |
| 2002-01-25 | 601.82 |
| 2002-01-28 | 600.97 |
| 2002-01-29 | 584.73 |
| 2002-01-30 | 583.04 |
| 2002-01-31 | 590.34 |
| 2002-02-01 | 585.57 |
| 2002-02-04 | 572.81 |
| 2002-02-05 | 566.89 |
| 2002-02-06 | 560.74 |
| 2002-02-07 | 567.21 |
| 2002-02-08 | 576.90 |
| 2002-02-11 | 583.05 |
| 2002-02-12 | 579.98 |
| 2002-02-13 | 586.02 |
| 2002-02-14 | 590.71 |
| 2002-02-15 | 583.08 |
| 2002-02-18 | . |
| 2002-02-19 | 567.56 |
| 2002-02-20 | 569.82 |
| 2002-02-21 | 567.38 |
| 2002-02-22 | 566.24 |
| 2002-02-25 | 575.02 |
| 2002-02-26 | 576.72 |
| 2002-02-27 | 580.06 |
| 2002-02-28 | 583.18 |
| 2002-03-01 | 589.58 |
| 2002-03-04 | 609.02 |
| 2002-03-05 | 609.29 |
| 2002-03-06 | 616.18 |
| 2002-03-07 | 616.93 |
| 2002-03-08 | 619.35 |
| 2002-03-11 | 620.27 |
| 2002-03-12 | 617.31 |
| 2002-03-13 | 613.50 |
| 2002-03-14 | 617.82 |
| 2002-03-15 | 627.37 |
| 2002-03-18 | 627.21 |
| 2002-03-19 | 631.49 |
| 2002-03-20 | 623.84 |
| 2002-03-21 | 621.67 |
| 2002-03-22 | 621.14 |
| 2002-03-25 | 613.53 |
| 2002-03-26 | 616.84 |
| 2002-03-27 | 620.34 |
| 2002-03-28 | 622.10 |
| 2002-03-29 | . |
| 2002-04-01 | 620.95 |
| 2002-04-02 | 621.85 |
| 2002-04-03 | 618.85 |
| 2002-04-04 | 619.39 |
| 2002-04-05 | 621.27 |
| 2002-04-08 | 617.66 |
| 2002-04-09 | 621.91 |
| 2002-04-10 | 627.38 |
| 2002-04-11 | 617.69 |
| 2002-04-12 | 621.97 |
| 2002-04-15 | 619.04 |
| 2002-04-16 | 629.50 |
| 2002-04-17 | 633.83 |
| 2002-04-18 | 632.74 |
| 2002-04-19 | 634.94 |
| 2002-04-22 | 628.80 |
| 2002-04-23 | 627.01 |
| 2002-04-24 | 626.13 |
| 2002-04-25 | 621.06 |
| 2002-04-26 | 618.38 |
| 2002-04-29 | 615.48 |
| 2002-04-30 | 621.48 |
| 2002-05-01 | 624.74 |
| 2002-05-02 | 627.93 |
| 2002-05-03 | 628.58 |
| 2002-05-06 | 620.67 |
| 2002-05-07 | 615.82 |
| 2002-05-08 | 628.74 |
| 2002-05-09 | 624.21 |
| 2002-05-10 | 618.79 |
| 2002-05-13 | 625.91 |
| 2002-05-14 | 630.98 |
| 2002-05-15 | 633.04 |
| 2002-05-16 | 635.45 |
| 2002-05-17 | 640.24 |
| 2002-05-20 | 633.37 |
| 2002-05-21 | 629.97 |
| 2002-05-22 | 629.30 |
| 2002-05-23 | 632.90 |
| 2002-05-24 | 631.78 |
| 2002-05-27 | . |
| 2002-05-28 | 628.65 |
| 2002-05-29 | 628.80 |
| 2002-05-30 | 626.27 |
| 2002-05-31 | 627.14 |
| 2002-06-03 | 620.79 |
| 2002-06-04 | 615.00 |
| 2002-06-05 | 615.35 |
| 2002-06-06 | 610.59 |
| 2002-06-07 | 607.34 |
| 2002-06-10 | 607.98 |
| 2002-06-11 | 603.33 |
| 2002-06-12 | 599.92 |
| 2002-06-13 | 589.33 |
| 2002-06-14 | 585.77 |
| 2002-06-17 | 603.55 |
| 2002-06-18 | 603.27 |
| 2002-06-19 | 595.81 |
| 2002-06-20 | 588.42 |
| 2002-06-21 | 586.53 |
| 2002-06-24 | 581.54 |
| 2002-06-25 | 582.88 |
| 2002-06-26 | 574.27 |
| 2002-06-27 | 583.69 |
| 2002-06-28 | 595.45 |
| 2002-07-01 | 590.26 |
| 2002-07-02 | 576.35 |
| 2002-07-03 | 567.27 |
| 2002-07-04 | . |
| 2002-07-05 | 589.90 |
| 2002-07-08 | 591.03 |
| 2002-07-09 | 583.29 |
| 2002-07-10 | 565.61 |
| 2002-07-11 | 557.62 |
| 2002-07-12 | 555.02 |
| 2002-07-15 | 544.78 |
| 2002-07-16 | 541.06 |
| 2002-07-17 | 545.85 |
| 2002-07-18 | 539.69 |
| 2002-07-19 | 524.53 |
| 2002-07-22 | 501.37 |
| 2002-07-23 | 477.77 |
| 2002-07-24 | 487.90 |
| 2002-07-25 | 496.85 |
| 2002-07-26 | 503.00 |
| 2002-07-29 | 531.83 |
| 2002-07-30 | 532.99 |
| 2002-07-31 | 535.76 |
| 2002-08-01 | 521.35 |
| 2002-08-02 | 512.20 |
| 2002-08-05 | 494.42 |
| 2002-08-06 | 506.76 |
| 2002-08-07 | 511.84 |
| 2002-08-08 | 531.21 |
| 2002-08-09 | 538.28 |
| 2002-08-12 | 532.89 |
| 2002-08-13 | 528.59 |
| 2002-08-14 | 536.51 |
| 2002-08-15 | 544.97 |
| 2002-08-16 | 544.94 |
| 2002-08-19 | 557.62 |
| 2002-08-20 | 550.88 |
| 2002-08-21 | 556.36 |
| 2002-08-22 | 562.63 |
| 2002-08-23 | 553.57 |
| 2002-08-26 | 556.72 |
| 2002-08-27 | 559.72 |
| 2002-08-28 | 546.15 |
| 2002-08-29 | 542.32 |
| 2002-08-30 | 544.09 |
| 2002-09-02 | . |
| 2002-09-03 | 520.47 |
| 2002-09-04 | 524.10 |
| 2002-09-05 | 518.39 |
| 2002-09-06 | 526.96 |
| 2002-09-09 | 528.50 |
| 2002-09-10 | 529.85 |
| 2002-09-11 | 531.74 |
| 2002-09-12 | 517.74 |
| 2002-09-13 | 514.58 |
| 2002-09-16 | 512.43 |
| 2002-09-17 | 506.32 |
| 2002-09-18 | 495.36 |
| 2002-09-19 | 483.85 |
| 2002-09-20 | 481.89 |
| 2002-09-23 | 472.51 |
| 2002-09-24 | 464.77 |
| 2002-09-25 | 473.10 |
| 2002-09-26 | 488.61 |
| 2002-09-27 | 480.49 |
| 2002-09-30 | 473.87 |
| 2002-10-01 | 484.97 |
| 2002-10-02 | 478.16 |
| 2002-10-03 | 463.46 |
| 2002-10-04 | 449.22 |
| 2002-10-07 | 438.79 |
| 2002-10-08 | 445.30 |
| 2002-10-09 | 434.38 |
| 2002-10-10 | 451.77 |
| 2002-10-11 | 474.95 |
| 2002-10-14 | 474.42 |
| 2002-10-15 | 505.72 |
| 2002-10-16 | 499.32 |
| 2002-10-17 | 513.16 |
| 2002-10-18 | 512.25 |
| 2002-10-21 | 517.38 |
| 2002-10-22 | 513.40 |
| 2002-10-23 | 506.77 |
| 2002-10-24 | 506.75 |
| 2002-10-25 | 512.61 |
| 2002-10-28 | 516.52 |
| 2002-10-29 | 507.18 |
| 2002-10-30 | 512.76 |
| 2002-10-31 | 515.09 |
| 2002-11-01 | 517.13 |
| 2002-11-04 | 527.84 |
| 2002-11-05 | 532.96 |
| 2002-11-06 | 530.34 |
| 2002-11-07 | 517.18 |
| 2002-11-08 | 513.28 |
| 2002-11-11 | 505.72 |
| 2002-11-12 | 509.10 |
| 2002-11-13 | 505.39 |
| 2002-11-14 | 517.26 |
| 2002-11-15 | 522.96 |
| 2002-11-18 | 520.16 |
| 2002-11-19 | 519.57 |
| 2002-11-20 | 526.10 |
| 2002-11-21 | 540.13 |
| 2002-11-22 | 541.66 |
| 2002-11-25 | 539.18 |
| 2002-11-26 | 526.51 |
| 2002-11-27 | 538.19 |
| 2002-11-28 | . |
| 2002-11-29 | 540.56 |
| 2002-12-02 | 540.68 |
| 2002-12-03 | 532.21 |
| 2002-12-04 | 528.62 |
| 2002-12-05 | 521.28 |
| 2002-12-06 | 523.31 |
| 2002-12-09 | 511.88 |
| 2002-12-10 | 518.69 |
| 2002-12-11 | 520.96 |
| 2002-12-12 | 518.69 |
| 2002-12-13 | 512.77 |
| 2002-12-16 | 525.78 |
| 2002-12-17 | 523.93 |
| 2002-12-18 | 515.16 |
| 2002-12-19 | 510.74 |
| 2002-12-20 | 517.82 |
| 2002-12-23 | 518.07 |
| 2002-12-24 | 516.42 |
| 2002-12-25 | . |
| 2002-12-26 | 516.80 |
| 2002-12-27 | 507.16 |
| 2002-12-30 | 510.71 |
| 2002-12-31 | 511.81 |
| 2003-01-01 | . |
| 2003-01-02 | 524.72 |
| 2003-01-03 | 527.49 |
| 2003-01-06 | 537.46 |
| 2003-01-07 | 531.66 |
| 2003-01-08 | 524.65 |
| 2003-01-09 | 532.93 |
| 2003-01-10 | 534.45 |
| 2003-01-13 | 536.76 |
| 2003-01-14 | 540.73 |
| 2003-01-15 | 534.56 |
| 2003-01-16 | 531.38 |
| 2003-01-17 | 526.17 |
| 2003-01-20 | . |
| 2003-01-21 | 516.30 |
| 2003-01-22 | 508.98 |
| 2003-01-23 | 513.57 |
| 2003-01-24 | 503.02 |
| 2003-01-27 | 492.87 |
| 2003-01-28 | 494.23 |
| 2003-01-29 | 493.86 |
| 2003-01-30 | 490.87 |
| 2003-01-31 | 493.93 |
| 2003-02-03 | 500.01 |
| 2003-02-04 | 489.90 |
| 2003-02-05 | 490.64 |
| 2003-02-06 | 482.69 |
| 2003-02-07 | 478.43 |
| 2003-02-10 | 476.41 |
| 2003-02-11 | 477.21 |
| 2003-02-12 | 472.25 |
| 2003-02-13 | 476.07 |
| 2003-02-14 | 483.81 |
| 2003-02-17 | . |
| 2003-02-18 | 492.79 |
| 2003-02-19 | 489.03 |
| 2003-02-20 | 485.72 |
| 2003-02-21 | 489.52 |
| 2003-02-24 | 481.29 |
| 2003-02-25 | 476.65 |
| 2003-02-26 | 471.64 |
| 2003-02-27 | 477.65 |
| 2003-02-28 | 481.53 |
| 2003-03-03 | 481.55 |
| 2003-03-04 | 474.13 |
| 2003-03-05 | 476.44 |
| 2003-03-06 | 470.20 |
| 2003-03-07 | 469.94 |
| 2003-03-10 | 456.39 |
| 2003-03-11 | 451.79 |
| 2003-03-12 | 445.33 |
| 2003-03-13 | 461.66 |
| 2003-03-14 | 470.37 |
| 2003-03-17 | 483.40 |
| 2003-03-18 | 483.86 |
| 2003-03-19 | 489.06 |
| 2003-03-20 | 489.35 |
| 2003-03-21 | 501.13 |
| 2003-03-24 | 486.30 |
| 2003-03-25 | 489.65 |
| 2003-03-26 | 488.62 |
| 2003-03-27 | 485.09 |
| 2003-03-28 | 483.37 |
| 2003-03-31 | 473.28 |
| 2003-04-01 | 481.00 |
| 2003-04-02 | 493.55 |
| 2003-04-03 | 492.01 |
| 2003-04-04 | 496.71 |
| 2003-04-07 | 503.27 |
| 2003-04-08 | 502.48 |
| 2003-04-09 | 498.08 |
| 2003-04-10 | 500.16 |
| 2003-04-11 | 501.00 |
| 2003-04-14 | 509.06 |
| 2003-04-15 | 518.93 |
| 2003-04-16 | 515.45 |
| 2003-04-17 | 521.68 |
| 2003-04-18 | . |
| 2003-04-21 | 520.50 |
| 2003-04-22 | 531.46 |
| 2003-04-23 | 537.14 |
| 2003-04-24 | 528.30 |
| 2003-04-25 | 521.95 |
| 2003-04-28 | 531.27 |
| 2003-04-29 | 532.28 |
| 2003-04-30 | 536.45 |
| 2003-05-01 | 537.84 |
| 2003-05-02 | 542.48 |
| 2003-05-05 | 544.45 |
| 2003-05-06 | 552.02 |
| 2003-05-07 | 549.52 |
| 2003-05-08 | 540.56 |
| 2003-05-09 | 545.41 |
| 2003-05-12 | 551.37 |
| 2003-05-13 | 551.16 |
| 2003-05-14 | 551.23 |
| 2003-05-15 | 555.18 |
| 2003-05-16 | 558.23 |
| 2003-05-19 | 545.81 |
| 2003-05-20 | 545.64 |
| 2003-05-21 | 544.81 |
| 2003-05-22 | 548.65 |
| 2003-05-23 | 550.85 |
| 2003-05-26 | . |
| 2003-05-27 | 558.42 |
| 2003-05-28 | 562.36 |
| 2003-05-29 | 562.95 |
| 2003-05-30 | 568.57 |
| 2003-06-02 | 576.52 |
| 2003-06-03 | 576.05 |
| 2003-06-04 | 583.70 |
| 2003-06-05 | 588.17 |
| 2003-06-06 | 589.89 |
| 2003-06-09 | 583.19 |
| 2003-06-10 | 586.54 |
| 2003-06-11 | 598.05 |
| 2003-06-12 | 600.27 |
| 2003-06-13 | 597.23 |
| 2003-06-16 | 608.85 |
| 2003-06-17 | 610.68 |
| 2003-06-18 | 606.84 |
| 2003-06-19 | 594.37 |
| 2003-06-20 | 595.82 |
| 2003-06-23 | 585.90 |
| 2003-06-24 | 586.20 |
| 2003-06-25 | 586.20 |
| 2003-06-26 | 586.40 |
| 2003-06-27 | 583.98 |
| 2003-06-30 | 580.66 |
| 2003-07-01 | 583.51 |
| 2003-07-02 | 591.86 |
| 2003-07-03 | 591.97 |
| 2003-07-04 | . |
| 2003-07-07 | 600.49 |
| 2003-07-08 | 601.45 |
| 2003-07-09 | 598.53 |
| 2003-07-10 | 591.96 |
| 2003-07-11 | 598.06 |
| 2003-07-14 | 609.15 |
| 2003-07-15 | 607.98 |
| 2003-07-16 | 604.77 |
| 2003-07-17 | 595.72 |
| 2003-07-18 | 600.72 |
| 2003-07-21 | 596.83 |
| 2003-07-22 | 600.10 |
| 2003-07-23 | 600.90 |
| 2003-07-24 | 604.95 |
| 2003-07-25 | 611.35 |
| 2003-07-28 | 613.35 |
| 2003-07-29 | 610.91 |
| 2003-07-30 | 608.21 |
| 2003-07-31 | 608.91 |
| 2003-08-01 | 601.02 |
| 2003-08-04 | 600.15 |
| 2003-08-05 | 596.05 |
| 2003-08-06 | 594.83 |
| 2003-08-07 | 597.44 |
| 2003-08-08 | 599.86 |
| 2003-08-11 | 601.52 |
| 2003-08-12 | 608.18 |
| 2003-08-13 | 606.79 |
| 2003-08-14 | 611.91 |
| 2003-08-15 | 611.66 |
| 2003-08-18 | 613.48 |
| 2003-08-19 | 613.58 |
| 2003-08-20 | 613.42 |
| 2003-08-21 | 611.76 |
| 2003-08-22 | 604.21 |
| 2003-08-25 | 602.23 |
| 2003-08-26 | 600.86 |
| 2003-08-27 | 601.14 |
| 2003-08-28 | 603.25 |
| 2003-08-29 | 604.92 |
| 2003-09-01 | . |
| 2003-09-02 | 612.11 |
| 2003-09-03 | 617.14 |
| 2003-09-04 | 616.41 |
| 2003-09-05 | 615.09 |
| 2003-09-08 | 620.23 |
| 2003-09-09 | 619.08 |
| 2003-09-10 | 612.09 |
| 2003-09-11 | 612.68 |
| 2003-09-12 | 614.74 |
| 2003-09-15 | 614.55 |
| 2003-09-16 | 621.47 |
| 2003-09-17 | 623.65 |
| 2003-09-18 | 634.97 |
| 2003-09-19 | 634.99 |
| 2003-09-22 | 629.81 |
| 2003-09-23 | 630.80 |
| 2003-09-24 | 624.90 |
| 2003-09-25 | 621.11 |
| 2003-09-26 | 616.56 |
| 2003-09-29 | 619.85 |
| 2003-09-30 | 615.65 |
| 2003-10-01 | 631.92 |
| 2003-10-02 | 636.21 |
| 2003-10-03 | 642.25 |
| 2003-10-06 | 644.52 |
| 2003-10-07 | 647.43 |
| 2003-10-08 | 646.62 |
| 2003-10-09 | 651.67 |
| 2003-10-10 | 653.37 |
| 2003-10-13 | 659.93 |
| 2003-10-14 | 663.40 |
| 2003-10-15 | 662.34 |
| 2003-10-16 | 664.78 |
| 2003-10-17 | 659.67 |
| 2003-10-20 | 661.33 |
| 2003-10-21 | 661.47 |
| 2003-10-22 | 653.28 |
| 2003-10-23 | 649.10 |
| 2003-10-24 | 649.69 |
| 2003-10-27 | 650.63 |
| 2003-10-28 | 657.57 |
| 2003-10-29 | 661.45 |
| 2003-10-30 | 663.86 |
| 2003-10-31 | 661.94 |
| 2003-11-03 | 667.15 |
| 2003-11-04 | 666.92 |
| 2003-11-05 | 663.29 |
| 2003-11-06 | 662.66 |
| 2003-11-07 | 663.81 |
| 2003-11-10 | 660.91 |
| 2003-11-11 | 658.14 |
| 2003-11-12 | 663.39 |
| 2003-11-13 | 665.85 |
| 2003-11-14 | 662.44 |
| 2003-11-17 | 653.79 |
| 2003-11-18 | 652.95 |
| 2003-11-19 | 652.35 |
| 2003-11-20 | 649.88 |
| 2003-11-21 | 652.99 |
| 2003-11-24 | 658.10 |
| 2003-11-25 | 661.71 |
| 2003-11-26 | 667.34 |
| 2003-11-27 | . |
| 2003-11-28 | 668.85 |
| 2003-12-01 | 677.27 |
| 2003-12-02 | 678.20 |
| 2003-12-03 | 680.40 |
| 2003-12-04 | 679.31 |
| 2003-12-05 | 676.55 |
| 2003-12-08 | 679.72 |
| 2003-12-09 | 677.11 |
| 2003-12-10 | 672.71 |
| 2003-12-11 | 675.56 |
| 2003-12-12 | 680.44 |
| 2003-12-15 | 681.44 |
| 2003-12-16 | 683.26 |
| 2003-12-17 | 682.34 |
| 2003-12-18 | 686.81 |
| 2003-12-19 | 688.98 |
| 2003-12-22 | 690.74 |
| 2003-12-23 | 693.09 |
| 2003-12-24 | 694.10 |
| 2003-12-25 | . |
| 2003-12-26 | 695.65 |
| 2003-12-29 | 702.71 |
| 2003-12-30 | 707.10 |
| 2003-12-31 | 709.43 |
| 2004-01-01 | . |
| 2004-01-02 | 710.61 |
| 2004-01-05 | 717.53 |
| 2004-01-06 | 719.95 |
| 2004-01-07 | 717.92 |
| 2004-01-08 | 721.63 |
| 2004-01-09 | 722.93 |
| 2004-01-12 | 722.47 |
| 2004-01-13 | 720.46 |
| 2004-01-14 | 724.93 |
| 2004-01-15 | 726.47 |
| 2004-01-16 | 726.89 |
| 2004-01-19 | . |
| 2004-01-20 | 729.64 |
| 2004-01-21 | 736.02 |
| 2004-01-22 | 739.05 |
| 2004-01-23 | 738.06 |
| 2004-01-26 | 738.11 |
| 2004-01-27 | 736.83 |
| 2004-01-28 | 731.32 |
| 2004-01-29 | 724.18 |
| 2004-01-30 | 725.37 |
| 2004-02-02 | 727.74 |
| 2004-02-03 | 729.09 |
| 2004-02-04 | 722.25 |
| 2004-02-05 | 723.31 |
| 2004-02-06 | 734.99 |
| 2004-02-09 | 738.16 |
| 2004-02-10 | 740.26 |
| 2004-02-11 | 746.26 |
| 2004-02-12 | 748.31 |
| 2004-02-13 | 747.46 |
| 2004-02-16 | . |
| 2004-02-17 | 754.45 |
| 2004-02-18 | 752.42 |
| 2004-02-19 | 750.73 |
| 2004-02-20 | 744.31 |
| 2004-02-23 | 744.65 |
| 2004-02-24 | 741.95 |
| 2004-02-25 | 741.54 |
| 2004-02-26 | 739.93 |
| 2004-02-27 | 742.87 |
| 2004-03-01 | 748.14 |
| 2004-03-02 | 744.70 |
| 2004-03-03 | 742.28 |
| 2004-03-04 | 748.38 |
| 2004-03-05 | 756.00 |
| 2004-03-08 | 753.04 |
| 2004-03-09 | 750.49 |
| 2004-03-10 | 739.76 |
| 2004-03-11 | 727.36 |
| 2004-03-12 | 729.88 |
| 2004-03-15 | 721.45 |
| 2004-03-16 | 730.61 |
| 2004-03-17 | 738.01 |
| 2004-03-18 | 739.26 |
| 2004-03-19 | 734.61 |
| 2004-03-22 | 725.45 |
| 2004-03-23 | 725.08 |
| 2004-03-24 | 721.78 |
| 2004-03-25 | 730.23 |
| 2004-03-26 | 730.41 |
| 2004-03-29 | 738.61 |
| 2004-03-30 | 740.16 |
| 2004-03-31 | 742.30 |
| 2004-04-01 | 752.08 |
| 2004-04-02 | 750.47 |
| 2004-04-05 | 749.99 |
| 2004-04-06 | 751.49 |
| 2004-04-07 | 751.96 |
| 2004-04-08 | 750.07 |
| 2004-04-09 | . |
| 2004-04-12 | 750.58 |
| 2004-04-13 | 741.92 |
| 2004-04-14 | 731.26 |
| 2004-04-15 | 725.36 |
| 2004-04-16 | 731.72 |
| 2004-04-19 | 728.97 |
| 2004-04-20 | 724.42 |
| 2004-04-21 | 720.38 |
| 2004-04-22 | 725.49 |
| 2004-04-23 | 724.19 |
| 2004-04-26 | 724.79 |
| 2004-04-27 | 725.68 |
| 2004-04-28 | 717.07 |
| 2004-04-29 | 714.81 |
| 2004-04-30 | 712.44 |
| 2004-05-03 | 715.82 |
| 2004-05-04 | 721.05 |
| 2004-05-05 | 723.52 |
| 2004-05-06 | 712.62 |
| 2004-05-07 | 697.32 |
| 2004-05-10 | 678.93 |
| 2004-05-11 | 684.15 |
| 2004-05-12 | 688.16 |
| 2004-05-13 | 687.95 |
| 2004-05-14 | 686.27 |
| 2004-05-17 | 678.55 |
| 2004-05-18 | 686.08 |
| 2004-05-19 | 695.70 |
| 2004-05-20 | 693.95 |
| 2004-05-21 | 699.51 |
| 2004-05-24 | 701.87 |
| 2004-05-25 | 708.23 |
| 2004-05-26 | 712.08 |
| 2004-05-27 | 719.13 |
| 2004-05-28 | 718.76 |
| 2004-05-31 | . |
| 2004-06-01 | 716.91 |
| 2004-06-02 | 720.03 |
| 2004-06-03 | 715.57 |
| 2004-06-04 | 720.37 |
| 2004-06-07 | 733.11 |
| 2004-06-08 | 732.55 |
| 2004-06-09 | 724.15 |
| 2004-06-10 | 726.40 |
| 2004-06-11 | . |
| 2004-06-14 | 716.23 |
| 2004-06-15 | 718.71 |
| 2004-06-16 | 720.03 |
| 2004-06-17 | 721.90 |
| 2004-06-18 | 723.80 |
| 2004-06-21 | 722.52 |
| 2004-06-22 | 720.88 |
| 2004-06-23 | 721.79 |
| 2004-06-24 | 726.74 |
| 2004-06-25 | 724.67 |
| 2004-06-28 | 728.88 |
| 2004-06-29 | 724.84 |
| 2004-06-30 | 726.51 |
| 2004-07-01 | 723.24 |
| 2004-07-02 | 724.98 |
| 2004-07-05 | . |
| 2004-07-06 | 717.60 |
| 2004-07-07 | 719.54 |
| 2004-07-08 | 716.72 |
| 2004-07-09 | 717.81 |
| 2004-07-12 | 720.53 |
| 2004-07-13 | 718.99 |
| 2004-07-14 | 717.74 |
| 2004-07-15 | 711.49 |
| 2004-07-16 | 712.05 |
| 2004-07-19 | 713.04 |
| 2004-07-20 | 713.61 |
| 2004-07-21 | 709.40 |
| 2004-07-22 | 705.67 |
| 2004-07-23 | 699.21 |
| 2004-07-26 | 697.40 |
| 2004-07-27 | 700.27 |
| 2004-07-28 | 700.68 |
| 2004-07-29 | 705.20 |
| 2004-07-30 | 704.69 |
| 2004-08-02 | 706.57 |
| 2004-08-03 | 706.41 |
| 2004-08-04 | 704.24 |
| 2004-08-05 | 698.70 |
| 2004-08-06 | 695.75 |
| 2004-08-09 | 692.88 |
| 2004-08-10 | 701.45 |
| 2004-08-11 | 699.33 |
| 2004-08-12 | 695.56 |
| 2004-08-13 | 695.84 |
| 2004-08-16 | 702.53 |
| 2004-08-17 | 706.27 |
| 2004-08-18 | 710.57 |
| 2004-08-19 | 712.67 |
| 2004-08-20 | 715.44 |
| 2004-08-23 | 714.78 |
| 2004-08-24 | 715.27 |
| 2004-08-25 | 718.87 |
| 2004-08-26 | 721.27 |
| 2004-08-27 | 722.82 |
| 2004-08-30 | 720.62 |
| 2004-08-31 | 723.05 |
| 2004-09-01 | 724.42 |
| 2004-09-02 | 728.86 |
| 2004-09-03 | 728.02 |
| 2004-09-06 | . |
| 2004-09-07 | 736.11 |
| 2004-09-08 | 734.14 |
| 2004-09-09 | 730.85 |
| 2004-09-10 | 735.83 |
| 2004-09-13 | 736.75 |
| 2004-09-14 | 737.80 |
| 2004-09-15 | 732.28 |
| 2004-09-16 | 736.30 |
| 2004-09-17 | 737.16 |
| 2004-09-20 | 732.05 |
| 2004-09-21 | 738.21 |
| 2004-09-22 | 730.76 |
| 2004-09-23 | 727.58 |
| 2004-09-24 | 728.26 |
| 2004-09-27 | 722.63 |
| 2004-09-28 | 725.97 |
| 2004-09-29 | 729.05 |
| 2004-09-30 | 731.91 |
| 2004-10-01 | 742.07 |
| 2004-10-04 | 744.19 |
| 2004-10-05 | 744.36 |
| 2004-10-06 | 747.49 |
| 2004-10-07 | 745.38 |
| 2004-10-08 | 746.86 |
| 2004-10-11 | 747.67 |
| 2004-10-12 | 744.57 |
| 2004-10-13 | 741.55 |
| 2004-10-14 | 734.11 |
| 2004-10-15 | 736.02 |
| 2004-10-18 | 736.98 |
| 2004-10-19 | 732.33 |
| 2004-10-20 | 729.15 |
| 2004-10-21 | 730.81 |
| 2004-10-22 | 728.33 |
| 2004-10-25 | 726.93 |
| 2004-10-26 | 737.77 |
| 2004-10-27 | 745.25 |
| 2004-10-28 | 751.52 |
| 2004-10-29 | 751.67 |
| 2004-11-01 | 754.64 |
| 2004-11-02 | 759.00 |
| 2004-11-03 | 766.43 |
| 2004-11-04 | 774.23 |
| 2004-11-05 | 776.31 |
| 2004-11-08 | 776.60 |
| 2004-11-09 | 774.59 |
| 2004-11-10 | 776.00 |
| 2004-11-11 | 781.72 |
| 2004-11-12 | 787.88 |
| 2004-11-15 | 791.47 |
| 2004-11-16 | 788.07 |
| 2004-11-17 | 792.90 |
| 2004-11-18 | 789.31 |
| 2004-11-19 | 785.02 |
| 2004-11-22 | 785.46 |
| 2004-11-23 | 787.61 |
| 2004-11-24 | 791.07 |
| 2004-11-25 | . |
| 2004-11-26 | 794.28 |
| 2004-11-29 | 793.81 |
| 2004-11-30 | 791.15 |
| 2004-12-01 | 802.54 |
| 2004-12-02 | 804.64 |
| 2004-12-03 | 805.86 |
| 2004-12-06 | 805.85 |
| 2004-12-07 | 801.68 |
| 2004-12-08 | 797.85 |
| 2004-12-09 | 796.02 |
| 2004-12-10 | 796.21 |
| 2004-12-13 | 803.99 |
| 2004-12-14 | 805.89 |
| 2004-12-15 | 811.77 |
| 2004-12-16 | 808.04 |
| 2004-12-17 | 804.75 |
| 2004-12-20 | 810.12 |
| 2004-12-21 | 813.38 |
| 2004-12-22 | 819.81 |
| 2004-12-23 | 822.91 |
| 2004-12-24 | . |
| 2004-12-27 | 824.87 |
| 2004-12-28 | 827.93 |
| 2004-12-29 | 826.61 |
| 2004-12-30 | 829.65 |
| 2004-12-31 | 829.71 |
| 2005-01-03 | 825.70 |
| 2005-01-04 | 818.32 |
| 2005-01-05 | 812.77 |
| 2005-01-06 | 813.62 |
| 2005-01-07 | 810.09 |
| 2005-01-10 | 812.57 |
| 2005-01-11 | 810.02 |
| 2005-01-12 | 809.92 |
| 2005-01-13 | 804.44 |
| 2005-01-14 | 804.23 |
| 2005-01-17 | . |
| 2005-01-18 | 810.61 |
| 2005-01-19 | 807.89 |
| 2005-01-20 | 801.28 |
| 2005-01-21 | 799.94 |
| 2005-01-24 | 801.39 |
| 2005-01-25 | 800.87 |
| 2005-01-26 | 805.32 |
| 2005-01-27 | 803.20 |
#2005-01-28| 800.59
#2005-01-31| 808.49
#2005-02-01| 813.30
#2005-02-02| 815.49
#2005-02-03| 811.73
#2005-02-04| 818.91
#2005-02-07| 818.27
#2005-02-08| 816.47
#2005-02-09| 815.49
#2005-02-10| 822.34
#2005-02-11| 828.14
#2005-02-14| 830.90
#2005-02-15| 832.44
#2005-02-16| 827.49
#2005-02-17| 826.53
#2005-02-18| 823.41
#2005-02-21| .
#2005-02-22| 817.88
#2005-02-23| 817.07
#2005-02-24| 817.87
#2005-02-25| 825.23
#2005-02-28| 824.92
#2005-03-01| 828.31
#2005-03-02| 825.11
#2005-03-03| 824.94
#2005-03-04| 836.38
#2005-03-07| 836.68
#2005-03-08| 838.91
#2005-03-09| 833.23
#2005-03-10| 834.17
#2005-03-11| 832.68
#2005-03-14| 832.90
#2005-03-15| 831.17
#2005-03-16| 825.30
#2005-03-17| 822.48
#2005-03-18| 818.87
#2005-03-21| 811.42
#2005-03-22| 805.98
#2005-03-23| 798.11
#2005-03-24| 796.86
#2005-03-25| .
#2005-03-28| 796.93
#2005-03-29| 795.39
#2005-03-30| 798.66
#2005-03-31| 800.36
#2005-04-01| 796.07
#2005-04-04| 792.39
#2005-04-05| 795.49
#2005-04-06| 799.19
#2005-04-07| 802.24
#2005-04-08| 799.33
#2005-04-11| 802.19
#2005-04-12| 803.29
#2005-04-13| 800.91
#2005-04-14| 792.60
#2005-04-15| 785.37
#2005-04-18| 782.42
#2005-04-19| 787.08
#2005-04-20| 781.06
#2005-04-21| 784.07
#2005-04-22| 785.21
#2005-04-25| 788.46
#2005-04-26| 785.55
#2005-04-27| 786.85
#2005-04-28| 782.41
#2005-04-29| 788.93
#2005-05-02| 790.52
#2005-05-03| 791.98
#2005-05-04| 802.69
#2005-05-05| 802.37
#2005-05-06| 800.16
#2005-05-09| 801.52
#2005-05-10| 794.45
#2005-05-11| 794.03
#2005-05-12| 789.53
#2005-05-13| 783.53
#2005-05-16| 787.19
#2005-05-17| 788.82
#2005-05-18| 797.25
#2005-05-19| 800.50
#2005-05-20| 797.87
#2005-05-23| 801.14
#2005-05-24| 800.52
#2005-05-25| 797.25
#2005-05-26| 798.50
#2005-05-27| 800.16
#2005-05-30| .
#2005-05-31| 798.12
#2005-06-01| 803.56
#2005-06-02| 803.33
#2005-06-03| 800.14
#2005-06-06| 802.03
#2005-06-07| 804.93
#2005-06-08| 807.02
#2005-06-09| 804.32
#2005-06-10| 803.17
#2005-06-13| 801.52
#2005-06-14| 802.36
#2005-06-15| 806.58
#2005-06-16| 809.49
#2005-06-17| 816.07
#2005-06-20| 812.43
#2005-06-21| 814.53
#2005-06-22| 816.39
#2005-06-23| 811.64
#2005-06-24| 809.51
#2005-06-27| 807.69
#2005-06-28| 811.34
#2005-06-29| 813.84
#2005-06-30| 811.27
#2005-07-01| 809.73
#2005-07-04| .
#2005-07-05| 810.75
#2005-07-06| 810.33
#2005-07-07| 806.49
#2005-07-08| 813.77
#2005-07-11| 821.94
#2005-07-12| 825.84
#2005-07-13| 825.89
#2005-07-14| 829.74
#2005-07-15| 829.09
#2005-07-18| 826.11
#2005-07-19| 826.84
#2005-07-20| 828.28
#2005-07-21| 831.81
#2005-07-22| 834.09
#2005-07-25| 831.11
#2005-07-26| 830.30
#2005-07-27| 832.98
#2005-07-28| 836.70
#2005-07-29| 834.57
#2005-08-01| 837.32
#2005-08-02| 843.37
#2005-08-03| 845.56
#2005-08-04| 840.34
#2005-08-05| 831.71
#2005-08-08| 831.19
#2005-08-09| 833.82
#2005-08-10| 841.12
#2005-08-11| 847.21
#2005-08-12| 845.99
#2005-08-15| 847.07
#2005-08-16| 844.15
#2005-08-17| 842.13
#2005-08-18| 836.38
#2005-08-19| 838.73
#2005-08-22| 845.19
#2005-08-23| 839.24
#2005-08-24| 836.45
#2005-08-25| 835.93
#2005-08-26| 831.97
#2005-08-29| 831.21
#2005-08-30| 828.08
#2005-08-31| 835.88
#2005-09-01| 844.16
#2005-09-02| 845.23
#2005-09-05| .
#2005-09-06| 854.92
#2005-09-07| 856.18
#2005-09-08| 853.16
#2005-09-09| 858.51
#2005-09-12| 856.25
#2005-09-13| 852.15
#2005-09-14| 852.46
#2005-09-15| 850.35
#2005-09-16| 857.06
#2005-09-19| 852.73
#2005-09-20| 855.38
#2005-09-21| 847.20
#2005-09-22| 844.07
#2005-09-23| 845.15
#2005-09-26| 850.62
#2005-09-27| 848.93
#2005-09-28| 854.16
#2005-09-29| 862.35
#2005-09-30| 863.60
#2005-10-03| 860.85
#2005-10-04| 857.48
#2005-10-05| 849.61
#2005-10-06| 847.06
#2005-10-07| 846.59
#2005-10-10| 843.71
#2005-10-11| 843.31
#2005-10-12| 840.57
#2005-10-13| 837.48
#2005-10-14| 845.10
#2005-10-17| 842.96
#2005-10-18| 836.51
#2005-10-19| 840.14
#2005-10-20| 838.78
#2005-10-21| 841.31
#2005-10-24| 850.71
#2005-10-25| 853.26
#2005-10-26| 855.61
#2005-10-27| 854.63
#2005-10-28| 858.02
#2005-10-31| 866.01
#2005-11-01| 869.64
#2005-11-02| 878.06
#2005-11-03| 880.85
#2005-11-04| 878.84
#2005-11-07| 883.77
#2005-11-08| 881.44
#2005-11-09| 881.41
#2005-11-10| 890.35
#2005-11-11| 897.56
#2005-11-14| 894.23
#2005-11-15| 888.41
#2005-11-16| 886.56
#2005-11-17| 898.17
#2005-11-18| 902.66
#2005-11-21| 905.76
#2005-11-22| 906.88
#2005-11-23| 915.48
#2005-11-24| .
#2005-11-25| 915.78
#2005-11-28| 914.55
#2005-11-29| 914.24
#2005-11-30| 906.41
#2005-12-01| 913.88
#2005-12-02| 918.12
#2005-12-05| 918.77
#2005-12-06| 921.61
#2005-12-07| 916.00
#2005-12-08| 914.36
#2005-12-09| 919.19
#2005-12-12| 924.52
#2005-12-13| 927.70
#2005-12-14| 932.77
#2005-12-15| 927.05
#2005-12-16| 934.26
#2005-12-19| 931.01
#2005-12-20| 931.67
#2005-12-21| 934.82
#2005-12-22| 937.75
#2005-12-23| 939.03
#2005-12-26| .
#2005-12-27| 935.94
#2005-12-28| 937.59
#2005-12-29| 935.42
#2005-12-30| 928.99
#2006-01-02| .
#2006-01-03| 945.86
#2006-01-04| 955.00
#2006-01-05| 955.02
#2006-01-06| 960.28
#2006-01-09| 960.98
#2006-01-10| 955.70
#2006-01-11| 962.86
#2006-01-12| 960.24
#2006-01-13| 957.86
#2006-01-16| .
#2006-01-17| 948.23
#2006-01-18| 939.98
#2006-01-19| 946.24
#2006-01-20| 934.78
#2006-01-23| 939.14
#2006-01-24| 940.25
#2006-01-25| 945.62
#2006-01-26| 958.81
#2006-01-27| 964.37
#2006-01-30| 961.36
#2006-01-31| 964.55
#2006-02-01| 966.29
#2006-02-02| 959.43
#2006-02-03| 953.31
#2006-02-06| 955.93
#2006-02-07| 953.03
#2006-02-08| 951.41
#2006-02-09| 958.31
#2006-02-10| 957.41
#2006-02-13| 955.89
#2006-02-14| 962.50
#2006-02-15| 963.93
#2006-02-16| 969.84
#2006-02-17| 968.54
#2006-02-20| .
#2006-02-21| 970.00
#2006-02-22| 979.83
#2006-02-23| 983.75
#2006-02-24| 986.38
#2006-02-27| 991.97
#2006-02-28| 986.17
#2006-03-01| 989.32
#2006-03-02| 985.81
#2006-03-03| 981.42
#2006-03-06| 982.64
#2006-03-07| 974.52
#2006-03-08| 971.78
#2006-03-09| 974.14
#2006-03-10| 979.53
#2006-03-13| 986.71
#2006-03-14| 996.01
#2006-03-15| 998.75
#2006-03-16|1001.88
#2006-03-17|1006.24
#2006-03-20|1009.27
#2006-03-21|1002.47
#2006-03-22|1006.09
#2006-03-23| 999.29
#2006-03-24|1001.68
#2006-03-27| 999.91
#2006-03-28| 996.04
#2006-03-29| 997.22
#2006-03-30|1006.13
#2006-03-31|1003.23
#2006-04-03|1008.39
#2006-04-04|1015.18
#2006-04-05|1019.68
#2006-04-06|1020.66
#2006-04-07|1010.99
#2006-04-10|1009.66
#2006-04-11|1000.06
#2006-04-12| 997.23
#2006-04-13| 997.30
#2006-04-14| .
#2006-04-17|1001.49
#2006-04-18|1010.97
#2006-04-19|1018.97
#2006-04-20|1018.95
#2006-04-21|1022.11
#2006-04-24|1017.54
#2006-04-25|1018.56
#2006-04-26|1024.28
#2006-04-27|1034.58
#2006-04-28|1039.08
#2006-05-01|1034.80
#2006-05-02|1041.10
#2006-05-03|1036.65
#2006-05-04|1040.40
#2006-05-05|1055.85
#2006-05-08|1060.18
#2006-05-09|1061.84
#2006-05-10|1060.31
#2006-05-11|1051.45
#2006-05-12|1039.34
#2006-05-15|1033.50
#2006-05-16|1031.81
#2006-05-17|1009.37
#2006-05-18| 999.48
#2006-05-19| 999.08
#2006-05-22| 987.14
#2006-05-23| 990.11
#2006-05-24| 983.72
#2006-05-25| 991.57
#2006-05-26|1002.29
#2006-05-29| .
#2006-05-30| 992.99
#2006-05-31| 995.82
#2006-06-01|1003.20
#2006-06-02|1011.87
#2006-06-05|1001.81
#2006-06-06| 984.93
#2006-06-07| 984.87
#2006-06-08| 968.86
#2006-06-09| 977.63
#2006-06-12| 966.93
#2006-06-13| 942.14
#2006-06-14| 941.61
#2006-06-15| 962.25
#2006-06-16| 962.14
#2006-06-19| 958.12
#2006-06-20| 959.57
#2006-06-21| 965.58
#2006-06-22| 966.31
#2006-06-23| 961.15
#2006-06-26| 965.65
#2006-06-27| 960.59
#2006-06-28| 960.22
#2006-06-29| 979.76
#2006-06-30| 995.44
#2006-07-03|1003.29
#2006-07-04| .
#2006-07-05| 993.13
#2006-07-06| 998.66
#2006-07-07| 998.69
#2006-07-10|1001.91
#2006-07-11| 999.00
#2006-07-12| 989.96
#2006-07-13| 976.74
#2006-07-14| 964.40
#2006-07-17| 958.25
#2006-07-18| 954.78
#2006-07-19| 977.97
#2006-07-20| 984.40
#2006-07-21| 978.79
#2006-07-24| 989.98
#2006-07-25| 992.24
#2006-07-26| 993.21
#2006-07-27|1001.53
#2006-07-28|1014.70
#2006-07-31|1012.14
#2006-08-01|1005.44
#2006-08-02|1013.62
#2006-08-03|1012.60
#2006-08-04|1023.85
#2006-08-07|1015.03
#2006-08-08|1013.75
#2006-08-09|1013.31
#2006-08-10|1009.93
#2006-08-11|1009.01
#2006-08-14|1013.28
#2006-08-15|1027.23
#2006-08-16|1037.80
#2006-08-17|1042.34
#2006-08-18|1039.97
#2006-08-21|1039.37
#2006-08-22|1037.96
#2006-08-23|1034.30
#2006-08-24|1033.94
#2006-08-25|1029.56
#2006-08-28|1034.54
#2006-08-29|1036.07
#2006-08-30|1040.98
#2006-08-31|1041.15
#2006-09-01|1044.87
#2006-09-04| .
#2006-09-05|1049.52
#2006-09-06|1040.94
#2006-09-07|1030.22
#2006-09-08|1032.27
#2006-09-11|1030.16
#2006-09-12|1040.64
#2006-09-13|1043.78
#2006-09-14|1047.59
#2006-09-15|1049.88
#2006-09-18|1049.54
#2006-09-19|1048.38
#2006-09-20|1054.30
#2006-09-21|1055.15
#2006-09-22|1052.38
#2006-09-25|1054.49
#2006-09-26|1057.42
#2006-09-27|1062.14
#2006-09-28|1064.03
#2006-09-29|1063.19
#2006-10-02|1065.57
#2006-10-03|1068.30
#2006-10-04|1075.96
#2006-10-05|1083.41
#2006-10-06|1079.51
#2006-10-09|1081.51
#2006-10-10|1084.23
#2006-10-11|1080.14
#2006-10-12|1085.45
#2006-10-13|1086.69
#2006-10-16|1087.18
#2006-10-17|1079.53
#2006-10-18|1084.13
#2006-10-19|1083.83
#2006-10-20|1085.66
#2006-10-23|1091.08
#2006-10-24|1090.23
#2006-10-25|1092.27
#2006-10-26|1101.54
#2006-10-27|1097.39
#2006-10-30|1096.45
#2006-10-31|1097.57
#2006-11-01|1096.79
#2006-11-02|1092.44
#2006-11-03|1090.69
#2006-11-06|1101.54
#2006-11-07|1109.16
#2006-11-08|1106.65
#2006-11-09|1100.40
#2006-11-10|1104.62
#2006-11-13|1103.85
#2006-11-14|1108.80
#2006-11-15|1110.34
#2006-11-16|1112.45
#2006-11-17|1109.47
#2006-11-20|1109.07
#2006-11-21|1112.09
#2006-11-22|1120.28
#2006-11-23| .
#2006-11-24|1118.10
#2006-11-27|1104.01
#2006-11-28|1103.14
#2006-11-29|1113.56
#2006-11-30|1116.40
#2006-12-01|1112.94
#2006-12-04|1122.08
#2006-12-05|1125.00
#2006-12-06|1128.41
#2006-12-07|1128.42
#2006-12-08|1129.29
#2006-12-11|1130.83
#2006-12-12|1134.14
#2006-12-13|1135.74
#2006-12-14|1142.29
#2006-12-15|1144.17
#2006-12-18|1145.52
#2006-12-19|1143.49
#2006-12-20|1149.02
#2006-12-21|1145.41
#2006-12-22|1141.43
#2006-12-25| .
#2006-12-26|1143.30
#2006-12-27|1152.64
#2006-12-28|1153.62
#2006-12-29|1151.32
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1160.82
#2007-01-04|1155.62
#2007-01-05|1145.02
#2007-01-08|1146.00
#2007-01-09|1149.23
#2007-01-10|1142.79
#2007-01-11|1149.90
#2007-01-12|1158.29
#2007-01-15| .
#2007-01-16|1161.46
#2007-01-17|1160.34
#2007-01-18|1158.43
#2007-01-19|1163.63
#2007-01-22|1164.36
#2007-01-23|1166.91
#2007-01-24|1173.41
#2007-01-25|1166.45
#2007-01-26|1158.47
#2007-01-29|1158.86
#2007-01-30|1164.13
#2007-01-31|1166.67
#2007-02-01|1177.24
#2007-02-02|1179.51
#2007-02-05|1176.53
#2007-02-06|1182.81
#2007-02-07|1188.57
#2007-02-08|1183.29
#2007-02-09|1180.89
#2007-02-12|1173.00
#2007-02-13|1182.11
#2007-02-14|1193.31
#2007-02-15|1196.13
#2007-02-16|1195.82
#2007-02-19| .
#2007-02-20|1200.64
#2007-02-21|1197.37
#2007-02-22|1198.45
#2007-02-23|1196.01
#2007-02-26|1192.91
#2007-02-27|1161.39
#2007-02-28|1150.61
#2007-03-01|1142.06
#2007-03-02|1134.63
#2007-03-05|1114.56
#2007-03-06|1131.20
#2007-03-07|1131.80
#2007-03-08|1143.59
#2007-03-09|1147.96
#2007-03-12|1148.66
#2007-03-13|1126.39
#2007-03-14|1110.90
#2007-03-15|1124.62
#2007-03-16|1120.50
#2007-03-19|1135.81
#2007-03-20|1145.80
#2007-03-21|1159.78
#2007-03-22|1170.51
#2007-03-23|1172.47
#2007-03-26|1166.71
#2007-03-27|1161.24
#2007-03-28|1151.64
#2007-03-29|1157.03
#2007-03-30|1157.41
#2007-04-02|1156.90
#2007-04-03|1169.48
#2007-04-04|1171.84
#2007-04-05|1174.92
#2007-04-06| .
#2007-04-09|1172.55
#2007-04-10|1181.83
#2007-04-11|1178.10
#2007-04-12|1178.31
#2007-04-13|1182.08
#2007-04-16|1201.64
#2007-04-17|1204.00
#2007-04-18|1209.15
#2007-04-19|1203.06
#2007-04-20|1216.16
#2007-04-23|1210.92
#2007-04-24|1205.70
#2007-04-25|1217.12
#2007-04-26|1213.85
#2007-04-27|1211.85
#2007-04-30|1208.18
#2007-05-01|1204.11
#2007-05-02|1211.34
#2007-05-03|1214.30
#2007-05-04|1219.80
#2007-05-07|1226.02
#2007-05-08|1218.45
#2007-05-09|1225.17
#2007-05-10|1214.15
#2007-05-11|1221.33
#2007-05-14|1218.13
#2007-05-15|1219.71
#2007-05-16|1220.91
#2007-05-17|1216.55
#2007-05-18|1221.07
#2007-05-21|1219.54
#2007-05-22|1222.66
#2007-05-23|1228.26
#2007-05-24|1214.97
#2007-05-25|1215.43
#2007-05-28| .
#2007-05-29|1222.79
#2007-05-30|1222.89
#2007-05-31|1227.94
#2007-06-01|1232.05
#2007-06-04|1233.35
#2007-06-05|1227.57
#2007-06-06|1216.04
#2007-06-07|1198.04
#2007-06-08|1197.95
#2007-06-11|1202.75
#2007-06-12|1191.42
#2007-06-13|1199.29
#2007-06-14|1204.83
#2007-06-15|1215.99
#2007-06-18|1215.80
#2007-06-19|1217.83
#2007-06-20|1213.09
#2007-06-21|1206.87
#2007-06-22|1195.34
#2007-06-25|1189.40
#2007-06-26|1183.97
#2007-06-27|1180.73
#2007-06-28|1185.99
#2007-06-29|1186.62
#2007-07-02|1195.20
#2007-07-03|1202.88
#2007-07-04| .
#2007-07-05|1200.23
#2007-07-06|1205.83
#2007-07-09|1206.12
#2007-07-10|1192.89
#2007-07-11|1191.39
#2007-07-12|1205.98
#2007-07-13|1214.42
#2007-07-16|1215.97
#2007-07-17|1213.39
#2007-07-18|1203.48
#2007-07-19|1206.08
#2007-07-20|1192.56
#2007-07-23|1191.24
#2007-07-24|1173.06
#2007-07-25|1166.89
#2007-07-26|1139.99
#2007-07-27|1124.77
#2007-07-30|1127.55
#2007-07-31|1133.52
#2007-08-01|1120.09
#2007-08-02|1127.23
#2007-08-03|1106.93
#2007-08-06|1120.65
#2007-08-07|1133.95
#2007-08-08|1161.60
#2007-08-09|1132.37
#2007-08-10|1110.67
#2007-08-13|1113.99
#2007-08-14|1090.81
#2007-08-15|1073.94
#2007-08-16|1070.57
#2007-08-17|1102.81
#2007-08-20|1107.03
#2007-08-21|1111.37
#2007-08-22|1122.69
#2007-08-23|1128.21
#2007-08-24|1130.98
#2007-08-27|1126.82
#2007-08-28|1101.50
#2007-08-29|1109.05
#2007-08-30|1107.70
#2007-08-31|1121.91
#2007-09-03| .
#2007-09-04|1132.44
#2007-09-05|1115.93
#2007-09-06|1114.83
#2007-09-07|1098.04
#2007-09-10|1090.40
#2007-09-11|1106.71
#2007-09-12|1107.92
#2007-09-13|1117.27
#2007-09-14|1115.20
#2007-09-17|1103.03
#2007-09-18|1126.24
#2007-09-19|1154.78
#2007-09-20|1148.71
#2007-09-21|1148.59
#2007-09-24|1143.73
#2007-09-25|1141.79
#2007-09-26|1149.36
#2007-09-27|1165.42
#2007-09-28|1166.94
#2007-10-01|1181.86
#2007-10-02|1193.00
#2007-10-03|1197.57
#2007-10-04|1201.50
#2007-10-05|1215.03
#2007-10-08|1207.42
#2007-10-09|1215.29
#2007-10-10|1212.70
#2007-10-11|1214.27
#2007-10-12|1210.10
#2007-10-15|1195.16
#2007-10-16|1174.00
#2007-10-17|1176.15
#2007-10-18|1171.42
#2007-10-19|1151.67
#2007-10-22|1143.64
#2007-10-23|1157.41
#2007-10-24|1148.84
#2007-10-25|1152.64
#2007-10-26|1172.66
#2007-10-29|1182.40
#2007-10-30|1183.77
#2007-10-31|1199.20
#2007-11-01|1166.67
#2007-11-02|1149.25
#2007-11-05|1133.18
#2007-11-06|1144.66
#2007-11-07|1122.26
#2007-11-08|1113.09
#2007-11-09|1100.32
#2007-11-12|1096.49
#2007-11-13|1123.70
#2007-11-14|1131.43
#2007-11-15|1108.05
#2007-11-16|1096.47
#2007-11-19|1074.20
#2007-11-20|1078.69
#2007-11-21|1053.42
#2007-11-22| .
#2007-11-23|1075.92
#2007-11-26|1063.81
#2007-11-27|1078.22
#2007-11-28|1108.51
#2007-11-29|1113.09
#2007-11-30|1130.18
#2007-12-03|1124.40
#2007-12-04|1110.65
#2007-12-05|1123.45
#2007-12-06|1139.77
#2007-12-07|1142.46
#2007-12-10|1157.61
#2007-12-11|1134.36
#2007-12-12|1126.77
#2007-12-13|1104.26
#2007-12-14|1087.77
#2007-12-17|1065.31
#2007-12-18|1066.41
#2007-12-19|1063.85
#2007-12-20|1060.86
#2007-12-21|1076.73
#2007-12-24|1087.61
#2007-12-25| .
#2007-12-26|1091.82
#2007-12-27|1084.10
#2007-12-28|1086.14
#2007-12-31|1088.01
#2008-01-01| .
#2008-01-02|1076.51
#2008-01-03|1069.30
#2008-01-04|1047.98
#2008-01-07|1040.68
#2008-01-08|1028.12
#2008-01-09|1028.91
#2008-01-10|1034.83
#2008-01-11|1033.36
#2008-01-14|1041.35
#2008-01-15|1012.20
#2008-01-16|1000.58
#2008-01-17| 984.51
#2008-01-18| 967.44
#2008-01-21| .
#2008-01-22| 948.49
#2008-01-23| 970.77
#2008-01-24|1005.64
#2008-01-25|1001.68
#2008-01-28|1010.87
#2008-01-29|1023.76
#2008-01-30|1014.97
#2008-01-31|1022.29
#2008-02-01|1040.27
#2008-02-04|1032.89
#2008-02-05| 992.23
#2008-02-06| 982.46
#2008-02-07| 977.16
#2008-02-08| 967.92
#2008-02-11| 952.79
#2008-02-12| 973.13
#2008-02-13| 974.47
#2008-02-14| 971.50
#2008-02-15| 965.84
#2008-02-18| .
#2008-02-19| 973.64
#2008-02-20| 967.75
#2008-02-21| 970.93
#2008-02-22| 972.49
#2008-02-25| 989.78
#2008-02-26|1005.17
#2008-02-27|1017.05
#2008-02-28| 999.17
#2008-02-29| 972.75
#2008-03-03| 955.41
#2008-03-04| 945.81
#2008-03-05| 951.90
#2008-03-06| 932.82
#2008-03-07| 924.42
#2008-03-10| 907.48
#2008-03-11| 942.49
#2008-03-12| 954.72
#2008-03-13| 944.28
#2008-03-14| 924.03
#2008-03-17| 896.84
#2008-03-18| 944.67
#2008-03-19| 938.88
#2008-03-20| 955.92
#2008-03-21| .
#2008-03-24| 964.67
#2008-03-25| 990.96
#2008-03-26| 978.90
#2008-03-27| 978.08
#2008-03-28| 968.71
#2008-03-31| 970.49
#2008-04-01|1008.31
#2008-04-02|1024.99
#2008-04-03|1024.52
#2008-04-04|1023.33
#2008-04-07|1029.34
#2008-04-08|1016.67
#2008-04-09|1001.27
#2008-04-10| 997.91
#2008-04-11| 988.13
#2008-04-14| 970.96
#2008-04-15| 975.80
#2008-04-16|1002.88
#2008-04-17|1007.79
#2008-04-18|1021.86
#2008-04-21|1020.65
#2008-04-22|1013.27
#2008-04-23|1008.01
#2008-04-24|1017.18
#2008-04-25|1030.82
#2008-04-28|1041.33
#2008-04-29|1036.66
#2008-04-30|1036.87
#2008-05-01|1046.80
#2008-05-02|1063.73
#2008-05-05|1059.59
#2008-05-06|1058.64
#2008-05-07|1040.40
#2008-05-08|1032.10
#2008-05-09|1020.79
#2008-05-12|1030.21
#2008-05-13|1025.07
#2008-05-14|1027.79
#2008-05-15|1035.26
#2008-05-16|1034.46
#2008-05-19|1032.47
#2008-05-20|1018.21
#2008-05-21|1000.91
#2008-05-22|1002.81
#2008-05-23| 992.35
#2008-05-26| .
#2008-05-27| 991.32
#2008-05-28| 990.19
#2008-05-29| 997.35
#2008-05-30|1000.83
#2008-06-02| 990.30
#2008-06-03| 984.18
#2008-06-04| 980.36
#2008-06-05| 986.31
#2008-06-06| 963.19
#2008-06-09| 946.70
#2008-06-10| 937.71
#2008-06-11| 920.71
#2008-06-12| 924.46
#2008-06-13| 934.20
#2008-06-16| 942.34
#2008-06-17| 937.40
#2008-06-18| 925.28
#2008-06-19| 918.14
#2008-06-20| 904.65
#2008-06-23| 886.16
#2008-06-24| 891.82
#2008-06-25| 900.65
#2008-06-26| 878.14
#2008-06-27| 867.68
#2008-06-30| 858.56
#2008-07-01| 848.68
#2008-07-02| 845.19
#2008-07-03| 849.02
#2008-07-04| .
#2008-07-07| 834.76
#2008-07-08| 842.59
#2008-07-09| 840.20
#2008-07-10| 835.86
#2008-07-11| 819.46
#2008-07-14| 806.19
#2008-07-15| 784.56
#2008-07-16| 818.81
#2008-07-17| 858.99
#2008-07-18| 873.55
#2008-07-21| 877.72
#2008-07-22| 895.21
#2008-07-23| 920.74
#2008-07-24| 896.75
#2008-07-25| 879.41
#2008-07-28| 856.87
#2008-07-29| 871.47
#2008-07-30| 887.45
#2008-07-31| 884.69
#2008-08-01| 878.87
#2008-08-04| 868.26
#2008-08-05| 898.19
#2008-08-06| 899.76
#2008-08-07| 877.82
#2008-08-08| 881.65
#2008-08-11| 897.47
#2008-08-12| 876.87
#2008-08-13| 847.84
#2008-08-14| 855.95
#2008-08-15| 856.54
#2008-08-18| 846.07
#2008-08-19| 818.81
#2008-08-20| 826.07
#2008-08-21| 820.15
#2008-08-22| 835.65
#2008-08-25| 825.65
#2008-08-26| 822.96
#2008-08-27| 828.54
#2008-08-28| 853.69
#2008-08-29| 857.56
#2008-09-01| .
#2008-09-02| 862.38
#2008-09-03| 863.72
#2008-09-04| 833.24
#2008-09-05| 827.62
#2008-09-08| 872.32
#2008-09-09| 848.50
#2008-09-10| 842.12
#2008-09-11| 834.21
#2008-09-12| 845.22
#2008-09-15| 793.95
#2008-09-16| 791.16
#2008-09-17| 754.35
#2008-09-18| 787.91
#2008-09-19| 880.14
#2008-09-22| 847.11
#2008-09-23| 835.69
#2008-09-24| 833.54
#2008-09-25| 849.96
#2008-09-26| 850.59
#2008-09-29| 770.70
#2008-09-30| 795.04
#2008-10-01| 811.00
#2008-10-02| 787.52
#2008-10-03| 786.82
#2008-10-06| 731.67
#2008-10-07| 694.96
#2008-10-08| 661.95
#2008-10-09| 627.83
#2008-10-10| 603.94
#2008-10-13| 656.10
#2008-10-14| 693.37
#2008-10-15| 646.40
#2008-10-16| 623.34
#2008-10-17| 624.26
#2008-10-20| 641.49
#2008-10-21| 635.82
#2008-10-22| 593.44
#2008-10-23| 584.25
#2008-10-24| 550.90
#2008-10-27| 514.82
#2008-10-28| 536.59
#2008-10-29| 561.18
#2008-10-30| 581.27
#2008-10-31| 593.61
#2008-11-03| 599.96
#2008-11-04| 635.83
#2008-11-05| 618.12
#2008-11-06| 577.98
#2008-11-07| 584.18
#2008-11-10| 574.41
#2008-11-11| 547.04
#2008-11-12| 520.83
#2008-11-13| 528.78
#2008-11-14| 519.09
#2008-11-17| 496.59
#2008-11-18| 490.08
#2008-11-19| 453.29
#2008-11-20| 416.58
#2008-11-21| 425.57
#2008-11-24| 470.80
#2008-11-25| 489.27
#2008-11-26| 498.44
#2008-11-27| .
#2008-11-28| 519.84
#2008-12-01| 468.29
#2008-12-02| 480.34
#2008-12-03| 490.61
#2008-12-04| 486.39
#2008-12-05| 495.92
#2008-12-08| 533.35
#2008-12-09| 523.12
#2008-12-10| 524.89
#2008-12-11| 510.27
#2008-12-12| 506.26
#2008-12-15| 503.72
#2008-12-16| 527.34
#2008-12-17| 531.32
#2008-12-18| 527.58
#2008-12-19| 521.94
#2008-12-22| 508.93
#2008-12-23| 506.58
#2008-12-24| 507.62
#2008-12-25| .
#2008-12-26| 509.66
#2008-12-29| 513.55
#2008-12-30| 523.83
#2008-12-31| 529.48
#2009-01-01| .
#2009-01-02| 540.15
#2009-01-05| 538.79
#2009-01-06| 544.82
#2009-01-07| 536.81
#2009-01-08| 533.49
#2009-01-09| 522.43
#2009-01-12| 506.34
#2009-01-13| 496.51
#2009-01-14| 473.69
#2009-01-15| 457.78
#2009-01-16| 458.58
#2009-01-19| .
#2009-01-20| 406.04
#2009-01-21| 423.99
#2009-01-22| 416.20
#2009-01-23| 412.15
#2009-01-26| 422.35
#2009-01-27| 432.54
#2009-01-28| 467.79
#2009-01-29| 447.54
#2009-01-30| 437.70
#2009-02-02| 429.14
#2009-02-03| 431.22
#2009-02-04| 434.01
#2009-02-05| 432.17
#2009-02-06| 447.87
#2009-02-09| 455.49
#2009-02-10| 432.52
#2009-02-11| 434.34
#2009-02-12| 426.59
#2009-02-13| 421.08
#2009-02-16| .
#2009-02-17| 385.97
#2009-02-18| 381.87
#2009-02-19| 376.10
#2009-02-20| 362.93
#2009-02-23| 356.33
#2009-02-24| 369.17
#2009-02-25| 370.00
#2009-02-26| 382.74
#2009-02-27| 367.84
#2009-03-02| 343.61
#2009-03-03| 337.49
#2009-03-04| 342.05
#2009-03-05| 320.55
#2009-03-06| 314.58
#2009-03-09| 310.18
#2009-03-10| 344.88
#2009-03-11| 352.62
#2009-03-12| 367.40
#2009-03-13| 375.26
#2009-03-16| 381.36
#2009-03-17| 393.70
#2009-03-18| 411.53
#2009-03-19| 416.57
#2009-03-20| 405.77
#2009-03-23| 444.23
#2009-03-24| 434.77
#2009-03-25| 439.66
#2009-03-26| 446.67
#2009-03-27| 435.08
#2009-03-30| 403.58
#2009-03-31| 419.60
#2009-04-01| 428.67
#2009-04-02| 455.18
#2009-04-03| 463.71
#2009-04-06| 456.87
#2009-04-07| 444.43
#2009-04-08| 444.89
#2009-04-09| 481.29
#2009-04-10| .
#2009-04-13| 491.44
#2009-04-14| 486.70
#2009-04-15| 490.64
#2009-04-16| 497.47
#2009-04-17| 503.51
#2009-04-20| 469.46
#2009-04-21| 479.82
#2009-04-22| 478.09
#2009-04-23| 486.41
#2009-04-24| 499.51
#2009-04-27| 491.51
#2009-04-28| 482.16
#2009-04-29| 501.20
#2009-04-30| 509.82
#2009-05-01| 505.80
#2009-05-04| 531.21
#2009-05-05| 534.46
#2009-05-06| 553.16
#2009-05-07| 550.54
#2009-05-08| 577.69
#2009-05-11| 563.76
#2009-05-12| 553.84
#2009-05-13| 529.61
#2009-05-14| 534.88
#2009-05-15| 534.89
#2009-05-18| 552.95
#2009-05-19| 560.39
#2009-05-20| 558.89
#2009-05-21| 551.53
#2009-05-22| 553.97
#2009-05-25| .
#2009-05-26| 567.36
#2009-05-27| 562.27
#2009-05-28| 564.23
#2009-05-29| 575.84
#2009-06-01| 587.59
#2009-06-02| 587.22
#2009-06-03| 577.08
#2009-06-04| 584.16
#2009-06-05| 580.57
#2009-06-08| 577.17
#2009-06-09| 581.79
#2009-06-10| 585.90
#2009-06-11| 593.11
#2009-06-12| 591.16
#2009-06-15| 572.90
#2009-06-16| 565.34
#2009-06-17| 553.10
#2009-06-18| 562.50
#2009-06-19| 569.44
#2009-06-22| 549.03
#2009-06-23| 547.36
#2009-06-24| 558.99
#2009-06-25| 559.93
#2009-06-26| 567.46
#2009-06-29| 573.56
#2009-06-30| 569.02
#2009-07-01| 572.94
#2009-07-02| 555.23
#2009-07-03| .
#2009-07-06| 552.82
#2009-07-07| 547.20
#2009-07-08| 536.04
#2009-07-09| 540.64
#2009-07-10| 535.83
#2009-07-13| 551.25
#2009-07-14| 560.65
#2009-07-15| 580.63
#2009-07-16| 583.48
#2009-07-17| 583.58
#2009-07-20| 593.29
#2009-07-21| 594.40
#2009-07-22| 593.38
#2009-07-23| 608.50
#2009-07-24| 610.40
#2009-07-27| 617.76
#2009-07-28| 614.38
#2009-07-29| 611.80
#2009-07-30| 625.75
#2009-07-31| 633.94
#2009-08-03| 653.29
#2009-08-04| 657.49
#2009-08-05| 664.55
#2009-08-06| 665.57
#2009-08-07| 670.62
#2009-08-10| 667.88
#2009-08-11| 653.45
#2009-08-12| 661.86
#2009-08-13| 676.08
#2009-08-14| 672.05
#2009-08-17| 646.53
#2009-08-18| 656.51
#2009-08-19| 656.01
#2009-08-20| 667.08
#2009-08-21| 680.31
#2009-08-24| 686.03
#2009-08-25| 690.83
#2009-08-26| 688.54
#2009-08-27| 689.96
#2009-08-28| 698.06
#2009-08-31| 693.73
#2009-09-01| 673.28
#2009-09-02| 661.50
#2009-09-03| 668.71
#2009-09-04| 676.59
#2009-09-07| .
#2009-09-08| 690.02
#2009-09-09| 695.25
#2009-09-10| 697.92
#2009-09-11| 700.43
#2009-09-14| 699.60
#2009-09-15| 700.84
#2009-09-16| 720.41
#2009-09-17| 723.85
#2009-09-18| 721.12
#2009-09-21| 711.82
#2009-09-22| 724.58
#2009-09-23| 722.44
#2009-09-24| 708.55
#2009-09-25| 702.95
#2009-09-28| 715.33
#2009-09-29| 716.66
#2009-09-30| 717.51
#2009-10-01| 696.45
#2009-10-02| 685.54
#2009-10-05| 696.54
#2009-10-06| 713.37
#2009-10-07| 717.48
#2009-10-08| 726.14
#2009-10-09| 728.26
#2009-10-12| 732.47
#2009-10-13| 726.16
#2009-10-14| 745.62
#2009-10-15| 745.32
#2009-10-16| 731.48
#2009-10-19| 739.70
#2009-10-20| 736.92
#2009-10-21| 733.12
#2009-10-22| 734.67
#2009-10-23| 729.19
#2009-10-26| 713.09
#2009-10-27| 702.38
#2009-10-28| 682.34
#2009-10-29| 702.41
#2009-10-30| 685.46
#2009-11-02| 686.84
#2009-11-03| 679.76
#2009-11-04| 686.30
#2009-11-05| 694.00
#2009-11-06| 697.06
#2009-11-09| 718.38
#2009-11-10| 716.94
#2009-11-11| 724.40
#2009-11-12| 716.84
#2009-11-13| 717.47
#2009-11-16| 725.78
#2009-11-17| 718.90
#2009-11-18| 722.92
#2009-11-19| 708.39
#2009-11-20| 702.49
#2009-11-23| 717.28
#2009-11-24| 709.36
#2009-11-25| 712.68
#2009-11-26| .
#2009-11-27| 689.90
#2009-11-30| 698.70
#2009-12-01| 710.90
#2009-12-02| 709.92
#2009-12-03| 705.76
#2009-12-04| 706.90
#2009-12-07| 699.71
#2009-12-08| 689.31
#2009-12-09| 684.75
#2009-12-10| 687.81
#2009-12-11| 686.21
#2009-12-14| 692.43
#2009-12-15| 685.07
#2009-12-16| 694.40
#2009-12-17| 678.47
#2009-12-18| 676.29
#2009-12-21| 683.82
#2009-12-22| 685.66
#2009-12-23| 689.44
#2009-12-24| 693.14
#2009-12-25| .
#2009-12-28| 695.09
#2009-12-29| 696.22
#2009-12-30| 691.81
#2009-12-31| 693.85
#2010-01-01| .
#2010-01-04| 706.47
#2010-01-05| 713.97
#2010-01-06| 715.59
#2010-01-07| 720.18
#2010-01-08| 722.59
#2010-01-11| 726.50
#2010-01-12| 719.62
#2010-01-13| 719.68
#2010-01-14| 724.52
#2010-01-15| 713.82
#2010-01-18| .
#2010-01-19| 716.34
#2010-01-20| 705.92
#2010-01-21| 692.26
#2010-01-22| 679.06
#2010-01-25| 678.56
#2010-01-26| 671.38
#2010-01-27| 671.95
#2010-01-28| 668.41
#2010-01-29| 665.34
#2010-02-01| 671.62
#2010-02-02| 680.44
#2010-02-03| 673.34
#2010-02-04| 647.84
#2010-02-05| 641.16
#2010-02-08| 637.11
#2010-02-09| 641.17
#2010-02-10| 647.71
#2010-02-11| 647.87
#2010-02-12| 645.85
#2010-02-15| .
#2010-02-16| 661.21
#2010-02-17| 668.71
#2010-02-18| 670.44
#2010-02-19| 668.32
#2010-02-22| 676.52
#2010-02-23| 667.94
#2010-02-24| 672.42
#2010-02-25| 666.30
#2010-02-26| 675.04
#2010-03-01| 676.11
#2010-03-02| 682.41
#2010-03-03| 688.25
#2010-03-04| 690.23
#2010-03-05| 702.84
#2010-03-08| 705.74
#2010-03-09| 703.99
#2010-03-10| 711.12
#2010-03-11| 712.54
#2010-03-12| 716.44
#2010-03-15| 712.09
#2010-03-16| 721.98
#2010-03-17| 730.41
#2010-03-18| 723.91
#2010-03-19| 719.92
#2010-03-22| 719.49
#2010-03-23| 725.07
#2010-03-24| 720.74
#2010-03-25| 725.91
#2010-03-26| 727.03
#2010-03-29| 731.46
#2010-03-30| 728.54
#2010-03-31| 728.66
#2010-04-01| 736.42
#2010-04-02| .
#2010-04-05| 738.92
#2010-04-06| 743.00
#2010-04-07| 740.77
#2010-04-08| 739.11
#2010-04-09| 747.33
#2010-04-12| 753.69
#2010-04-13| 751.58
#2010-04-14| 766.50
#2010-04-15| 766.99
#2010-04-16| 747.56
#2010-04-19| 744.39
#2010-04-20| 752.47
#2010-04-21| 748.54
#2010-04-22| 743.80
#2010-04-23| 746.02
#2010-04-26| 744.97
#2010-04-27| 723.53
#2010-04-28| 718.94
#2010-04-29| 732.48
#2010-04-30| 724.05
#2010-05-03| 727.85
#2010-05-04| 705.14
#2010-05-05| 694.20
#2010-05-06| 667.40
#2010-05-07| 650.76
#2010-05-10| 698.07
#2010-05-11| 689.75
#2010-05-12| 697.14
#2010-05-13| 692.26
#2010-05-14| 668.60
#2010-05-17| 662.44
#2010-05-18| 657.55
#2010-05-19| 647.13
#2010-05-20| 625.76
#2010-05-21| 639.68
#2010-05-24| 631.67
#2010-05-25| 620.08
#2010-05-26| 624.12
#2010-05-27| 646.08
#2010-05-28| 641.25
#2010-05-31| .
#2010-06-01| 633.76
#2010-06-02| 638.43
#2010-06-03| 642.72
#2010-06-04| 619.99
#2010-06-07| 607.11
#2010-06-08| 610.94
#2010-06-09| 614.85
#2010-06-10| 631.66
#2010-06-11| 636.83
#2010-06-14| 643.78
#2010-06-15| 655.08
#2010-06-16| 657.13
#2010-06-17| 657.43
#2010-06-18| 661.89
#2010-06-21| 666.58
#2010-06-22| 658.14
#2010-06-23| 650.26
#2010-06-24| 639.27
#2010-06-25| 644.46
#2010-06-28| 644.88
#2010-06-29| 619.69
#2010-06-30| 616.12
#2010-07-01| 611.73
#2010-07-02| 612.40
#2010-07-05| .
#2010-07-06| 622.83
#2010-07-07| 639.70
#2010-07-08| 649.07
#2010-07-09| 656.40
#2010-07-12| 655.26
#2010-07-13| 669.26
#2010-07-14| 669.00
#2010-07-15| 665.99
#2010-07-16| 647.31
#2010-07-19| 644.40
#2010-07-20| 647.92
#2010-07-21| 643.76
#2010-07-22| 660.23
#2010-07-23| 664.24
#2010-07-26| 675.54
#2010-07-27| 686.12
#2010-07-28| 684.98
#2010-07-29| 686.42
#2010-07-30| 683.42
#2010-08-02| 702.39
#2010-08-03| 700.94
#2010-08-04| 699.22
#2010-08-05| 696.98
#2010-08-06| 694.74
#2010-08-09| 699.95
#2010-08-10| 689.47
#2010-08-11| 665.45
#2010-08-12| 659.07
#2010-08-13| 657.60
#2010-08-16| 657.51
#2010-08-17| 665.56
#2010-08-18| 666.26
#2010-08-19| 656.21
#2010-08-20| 647.70
#2010-08-23| 648.31
#2010-08-24| 637.84
#2010-08-25| 633.50
#2010-08-26| 636.55
#2010-08-27| 645.03
#2010-08-30| 640.44
#2010-08-31| 640.58
#2010-09-01| 662.84
#2010-09-02| 667.20
#2010-09-03| 677.60
#2010-09-06| .
#2010-09-07| 668.44
#2010-09-08| 671.11
#2010-09-09| 679.10
#2010-09-10| 679.13
#2010-09-13| 693.57
#2010-09-14| 693.99
#2010-09-15| 695.30
#2010-09-16| 690.77
#2010-09-17| 686.94
#2010-09-20| 697.70
#2010-09-21| 693.56
#2010-09-22| 690.82
#2010-09-23| 682.50
#2010-09-24| 696.82
#2010-09-27| 693.93
#2010-09-28| 695.04
#2010-09-29| 692.36
#2010-09-30| 690.26
#2010-10-01| 692.88
#2010-10-04| 689.45
#2010-10-05| 705.23
#2010-10-06| 710.29
#2010-10-07| 710.53
#2010-10-08| 709.33
#2010-10-11| 709.53
#2010-10-12| 709.79
#2010-10-13| 716.36
#2010-10-14| 714.89
#2010-10-15| 707.16
#2010-10-18| 714.36
#2010-10-19| 706.33
#2010-10-20| 713.68
#2010-10-21| 712.68
#2010-10-22| 710.49
#2010-10-25| 712.23
#2010-10-26| 707.74
#2010-10-27| 702.63
#2010-10-28| 705.26
#2010-10-29| 705.04
#2010-11-01| 704.81
#2010-11-02| 709.85
#2010-11-03| 711.56
#2010-11-04| 733.13
#2010-11-05| 736.37
#2010-11-08| 731.48
#2010-11-09| 725.91
#2010-11-10| 721.12
#2010-11-11| 716.74
#2010-11-12| 710.44
#2010-11-15| 710.92
#2010-11-16| 696.69
#2010-11-17| 696.69
#2010-11-18| 707.13
#2010-11-19| 704.97
#2010-11-22| 696.31
#2010-11-23| 681.95
#2010-11-24| 688.05
#2010-11-25| .
#2010-11-26| 677.49
#2010-11-29| 674.88
#2010-11-30| 668.67
#2010-12-01| 683.27
#2010-12-02| 700.33
#2010-12-03| 705.26
#2010-12-06| 701.08
#2010-12-07| 703.13
#2010-12-08| 707.02
#2010-12-09| 715.66
#2010-12-10| 718.97
#2010-12-13| 724.45
#2010-12-14| 722.78
#2010-12-15| 714.78
#2010-12-16| 712.10
#2010-12-17| 709.19
#2010-12-20| 710.01
#2010-12-21| 720.24
#2010-12-22| 724.20
#2010-12-23| 722.08
#2010-12-24| .
#2010-12-27| 723.84
#2010-12-28| 725.82
#2010-12-29| 726.49
#2010-12-30| 724.61
#2010-12-31| 727.17
#2011-01-03| 734.93
#2011-01-04| 735.48
#2011-01-05| 736.76
#2011-01-06| 734.86
#2011-01-07| 730.47
#2011-01-10| 723.85
#2011-01-11| 727.96
#2011-01-12| 744.30
#2011-01-13| 751.06
#2011-01-14| 757.03
#2011-01-17| .
#2011-01-18| 758.94
#2011-01-19| 751.75
#2011-01-20| 747.91
#2011-01-21| 754.58
#2011-01-24| 758.43
#2011-01-25| 755.64
#2011-01-26| 755.60
#2011-01-27| 762.15
#2011-01-28| 751.39
#2011-01-31| 754.37
#2011-02-01| 769.01
#2011-02-02| 770.31
#2011-02-03| 767.77
#2011-02-04| 769.02
#2011-02-07| 776.53
#2011-02-08| 783.36
#2011-02-09| 779.36
#2011-02-10| 774.60
#2011-02-11| 778.48
#2011-02-14| 779.85
#2011-02-15| 781.59
#2011-02-16| 789.77
#2011-02-17| 794.20
#2011-02-18| 795.13
#2011-02-21| .
#2011-02-22| 773.96
#2011-02-23| 769.78
#2011-02-24| 768.39
#2011-02-25| 778.55
#2011-02-28| 783.31
#2011-03-01| 773.96
#2011-03-02| 769.90
#2011-03-03| 777.81
#2011-03-04| 774.19
#2011-03-07| 769.07
#2011-03-08| 775.65
#2011-03-09| 775.35
#2011-03-10| 759.71
#2011-03-11| 760.02
#2011-03-14| 753.30
#2011-03-15| 737.12
#2011-03-16| 727.88
#2011-03-17| 737.59
#2011-03-18| 744.40
#2011-03-21| 755.56
#2011-03-22| 757.53
#2011-03-23| 755.20
#2011-03-24| 761.11
#2011-03-25| 760.51
#2011-03-28| 759.66
#2011-03-29| 757.47
#2011-03-30| 763.81
#2011-03-31| 760.93
#2011-04-01| 768.27
#2011-04-04| 768.66
#2011-04-05| 767.15
#2011-04-06| 776.80
#2011-04-07| 775.21
#2011-04-08| 778.30
#2011-04-11| 777.84
#2011-04-12| 771.02
#2011-04-13| 772.30
#2011-04-14| 767.07
#2011-04-15| 764.74
#2011-04-18| 749.82
#2011-04-19| 752.74
#2011-04-20| 763.01
#2011-04-21| 771.38
#2011-04-22| .
#2011-04-25| 769.98
#2011-04-26| 774.87
#2011-04-27| 776.41
#2011-04-28| 786.21
#2011-04-29| 786.82
#2011-05-02| 788.67
#2011-05-03| 785.71
#2011-05-04| 778.03
#2011-05-05| 767.29
#2011-05-06| 769.95
#2011-05-09| 763.37
#2011-05-10| 771.49
#2011-05-11| 766.89
#2011-05-12| 760.32
#2011-05-13| 753.29
#2011-05-16| 750.84
#2011-05-17| 749.46
#2011-05-18| 755.29
#2011-05-19| 757.96
#2011-05-20| 750.45
#2011-05-23| 735.99
#2011-05-24| 735.21
#2011-05-25| 738.96
#2011-05-26| 742.21
#2011-05-27| 751.16
#2011-05-30| .
#2011-05-31| 759.24
#2011-06-01| 745.08
#2011-06-02| 740.02
#2011-06-03| 739.92
#2011-06-06| 730.64
#2011-06-07| 731.98
#2011-06-08| 724.01
#2011-06-09| 727.14
#2011-06-10| 718.24
#2011-06-13| 721.25
#2011-06-14| 730.79
#2011-06-15| 716.37
#2011-06-16| 710.67
#2011-06-17| 718.31
#2011-06-20| 716.40
#2011-06-21| 727.67
#2011-06-22| 725.77
#2011-06-23| 711.06
#2011-06-24| 707.20
#2011-06-27| 709.99
#2011-06-28| 716.99
#2011-06-29| 731.54
#2011-06-30| 741.23
#2011-07-01| 752.01
#2011-07-04| .
#2011-07-05| 749.17
#2011-07-06| 742.19
#2011-07-07| 748.29
#2011-07-08| 739.68
#2011-07-11| 717.30
#2011-07-12| 712.37
#2011-07-13| 718.98
#2011-07-14| 712.93
#2011-07-15| 709.47
#2011-07-18| 696.21
#2011-07-19| 706.70
#2011-07-20| 718.59
#2011-07-21| 736.73
#2011-07-22| 738.35
#2011-07-25| 728.78
#2011-07-26| 731.37
#2011-07-27| 716.52
#2011-07-28| 716.28
#2011-07-29| 713.01
#2011-08-01| 708.74
#2011-08-02| 691.39
#2011-08-03| 687.21
#2011-08-04| 657.87
#2011-08-05| 644.29
#2011-08-08| 604.56
#2011-08-09| 627.90
#2011-08-10| 601.76
#2011-08-11| 624.59
#2011-08-12| 629.20
#2011-08-15| 644.98
#2011-08-16| 638.82
#2011-08-17| 641.67
#2011-08-18| 611.16
#2011-08-19| 600.12
#2011-08-22| 595.75
#2011-08-23| 608.05
#2011-08-24| 617.25
#2011-08-25| 614.69
#2011-08-26| 613.84
#2011-08-29| 632.72
#2011-08-30| 634.72
#2011-08-31| 645.73
#2011-09-01| 639.22
#2011-09-02| 618.59
#2011-09-05| .
#2011-09-06| 592.88
#2011-09-07| 614.82
#2011-09-08| 610.30
#2011-09-09| 587.83
#2011-09-12| 577.52
#2011-09-13| 585.07
#2011-09-14| 587.21
#2011-09-15| 605.08
#2011-09-16| 608.15
#2011-09-19| 590.76
#2011-09-20| 592.52
#2011-09-21| 575.95
#2011-09-22| 549.98
#2011-09-23| 556.47
#2011-09-26| 571.09
#2011-09-27| 590.25
#2011-09-28| 580.16
#2011-09-29| 590.86
#2011-09-30| 573.54
#2011-10-03| 551.83
#2011-10-04| 551.09
#2011-10-05| 562.59
#2011-10-06| 582.90
#2011-10-07| 578.96
#2011-10-10| 598.74
#2011-10-11| 600.19
#2011-10-12| 615.18
#2011-10-13| 603.99
#2011-10-14| 610.47
#2011-10-17| 600.32
#2011-10-18| 606.07
#2011-10-19| 607.86
#2011-10-20| 602.89
#2011-10-21| 619.19
#2011-10-24| 632.02
#2011-10-25| 620.48
#2011-10-26| 623.30
#2011-10-27| 665.08
#2011-10-28| 665.66
#2011-10-31| 641.07
#2011-11-01| 607.79
#2011-11-02| 618.30
#2011-11-03| 625.67
#2011-11-04| 622.04
#2011-11-07| 621.66
#2011-11-08| 629.17
#2011-11-09| 605.91
#2011-11-10| 601.87
#2011-11-11| 617.57
#2011-11-14| 608.92
#2011-11-15| 604.86
#2011-11-16| 596.76
#2011-11-17| 586.85
#2011-11-18| 585.09
#2011-11-21| 569.53
#2011-11-22| 566.11
#2011-11-23| 550.94
#2011-11-24| .
#2011-11-25| 551.00
#2011-11-28| 571.47
#2011-11-29| 573.35
#2011-11-30| 600.88
#2011-12-01| 599.57
#2011-12-02| 609.05
#2011-12-05| 619.38
#2011-12-06| 614.48
#2011-12-07| 619.13
#2011-12-08| 602.49
#2011-12-09| 609.93
#2011-12-12| 596.14
#2011-12-13| 588.22
#2011-12-14| 579.58
#2011-12-15| 581.49
#2011-12-16| 584.68
#2011-12-19| 576.29
#2011-12-20| 592.77
#2011-12-21| 594.35
#2011-12-22| 602.53
#2011-12-23| 606.56
#2011-12-26| .
#2011-12-27| 604.85
#2011-12-28| 594.90
#2011-12-29| 600.50
#2011-12-30| 602.83
#2012-01-02| .
#2012-01-03| 617.89
#2012-01-04| 614.21
#2012-01-05| 610.22
#2012-01-06| 605.25
#2012-01-09| 604.24
#2012-01-10| 616.79
#2012-01-11| 619.39
#2012-01-12| 623.79
#2012-01-13| 620.89
#2012-01-16| .
#2012-01-17| 624.56
#2012-01-18| 630.07
#2012-01-19| 643.80
#2012-01-20| 649.60
#2012-01-23| 656.54
#2012-01-24| 652.24
#2012-01-25| 654.07
#2012-01-26| 658.66
#2012-01-27| 657.28
#2012-01-30| 648.57
#2012-01-31| 651.46
#2012-02-01| 664.95
#2012-02-02| 669.25
#2012-02-03| 679.90
#2012-02-06| 678.12
#2012-02-07| 680.87
#2012-02-08| 684.88
#2012-02-09| 686.05
#2012-02-10| 674.74
#2012-02-13| 681.01
#2012-02-14| 674.46
#2012-02-15| 677.39
#2012-02-16| 679.51
#2012-02-17| 686.32
#2012-02-20| .
#2012-02-21| 689.65
#2012-02-22| 681.93
#2012-02-23| 685.69
#2012-02-24| 689.52
#2012-02-27| 689.37
#2012-02-28| 692.04
#2012-02-29| 691.29
#2012-03-01| 696.08
#2012-03-02| 693.89
#2012-03-05| 690.36
#2012-03-06| 671.19
#2012-03-07| 674.81
#2012-03-08| 686.49
#2012-03-09| 687.67
#2012-03-12| 684.33
#2012-03-13| 702.22
#2012-03-14| 705.12
#2012-03-15| 713.75
#2012-03-16| 719.10
#2012-03-19| 722.59
#2012-03-20| 718.48
#2012-03-21| 713.67
#2012-03-22| 706.92
#2012-03-23| 711.24
#2012-03-26| 719.17
#2012-03-27| 718.24
#2012-03-28| 715.60
#2012-03-29| 706.66
#2012-03-30| 708.98
#2012-04-02| 714.20
#2012-04-03| 708.50
#2012-04-04| 694.08
#2012-04-05| 692.35
#2012-04-06| .
#2012-04-09| 685.83
#2012-04-10| 672.07
#2012-04-11| 678.90
#2012-04-12| 689.94
#2012-04-13| 677.99
#2012-04-16| 677.58
#2012-04-17| 689.86
#2012-04-18| 686.08
#2012-04-19| 682.85
#2012-04-20| 684.63
#2012-04-23| 674.22
#2012-04-24| 681.75
#2012-04-25| 688.60
#2012-04-26| 691.29
#2012-04-27| 695.27
#2012-04-30| 691.88
#2012-05-01| 694.60
#2012-05-02| 688.63
#2012-05-03| 683.85
#2012-05-04| 675.46
#2012-05-07| 675.61
#2012-05-08| 668.78
#2012-05-09| 660.60
#2012-05-10| 666.47
#2012-05-11| 661.47
#2012-05-14| 649.07
#2012-05-15| 643.19
#2012-05-16| 635.55
#2012-05-17| 624.76
#2012-05-18| 615.93
#2012-05-21| 621.39
#2012-05-22| 629.64
#2012-05-23| 621.76
#2012-05-24| 624.14
#2012-05-25| 621.10
#2012-05-28| .
#2012-05-29| 628.03
#2012-05-30| 615.19
#2012-05-31| 615.79
#2012-06-01| 601.30
#2012-06-04| 598.69
#2012-06-05| 606.39
#2012-06-06| 623.29
#2012-06-07| 628.41
#2012-06-08| 626.42
#2012-06-11| 622.43
#2012-06-12| 626.39
#2012-06-13| 626.77
#2012-06-14| 631.20
#2012-06-15| 640.13
#2012-06-18| 638.75
#2012-06-19| 650.19
#2012-06-20| 654.80
#2012-06-21| 643.41
#2012-06-22| 643.85
#2012-06-25| 631.97
#2012-06-26| 632.93
#2012-06-27| 641.53
#2012-06-28| 639.40
#2012-06-29| 660.91
#2012-07-02| 665.54
#2012-07-03| 671.00
#2012-07-04| .
#2012-07-05| 662.87
#2012-07-06| 656.08
#2012-07-09| 652.58
#2012-07-10| 650.29
#2012-07-11| 654.00
#2012-07-12| 646.26
#2012-07-13| 657.67
#2012-07-16| 657.46
#2012-07-17| 660.12
#2012-07-18| 661.69
#2012-07-19| 663.35
#2012-07-20| 651.66
#2012-07-23| 640.15
#2012-07-24| 636.44
#2012-07-25| 637.42
#2012-07-26| 652.75
#2012-07-27| 665.73
#2012-07-30| 669.72
#2012-07-31| 667.63
#2012-08-01| 665.92
#2012-08-02| 657.33
#2012-08-03| 673.08
#2012-08-06| 677.24
#2012-08-07| 680.25
#2012-08-08| 680.89
#2012-08-09| 680.79
#2012-08-10| 680.20
#2012-08-13| 679.98
#2012-08-14| 680.71
#2012-08-15| 681.40
#2012-08-16| 687.98
#2012-08-17| 691.18
#2012-08-20| 690.67
#2012-08-21| 696.41
#2012-08-22| 692.70
#2012-08-23| 691.15
#2012-08-24| 689.97
#2012-08-27| 690.74
#2012-08-28| 690.15
#2012-08-29| 690.47
#2012-08-30| 684.77
#2012-08-31| 690.53
#2012-09-03| .
#2012-09-04| 688.79
#2012-09-05| 688.98
#2012-09-06| 704.53
#2012-09-07| 716.27
#2012-09-10| 713.81
#2012-09-11| 719.02
#2012-09-12| 725.04
#2012-09-13| 732.40
#2012-09-14| 746.99
#2012-09-17| 742.15
#2012-09-18| 735.90
#2012-09-19| 736.94
#2012-09-20| 730.36
#2012-09-21| 732.82
#2012-09-24| 730.33
#2012-09-25| 727.69
#2012-09-26| 716.22
#2012-09-27| 722.77
#2012-09-28| 718.38
#2012-10-01| 723.67
#2012-10-02| 723.81
#2012-10-03| 725.46
#2012-10-04| 734.16
#2012-10-05| 739.00
#2012-10-08| 733.79
#2012-10-09| 727.87
#2012-10-10| 725.97
#2012-10-11| 730.75
#2012-10-12| 726.79
#2012-10-15| 731.79
#2012-10-16| 741.66
#2012-10-17| 750.45
#2012-10-18| 752.17
#2012-10-19| 742.23
#2012-10-22| 742.06
#2012-10-23| 731.22
#2012-10-24| 732.06
#2012-10-25| 734.26
#2012-10-26| 730.30
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 733.61
#2012-11-01| 740.89
#2012-11-02| 738.71
#2012-11-05| 735.15
#2012-11-06| 741.23
#2012-11-07| 727.83
#2012-11-08| 722.80
#2012-11-09| 720.46
#2012-11-12| 720.98
#2012-11-13| 719.61
#2012-11-14| 711.59
#2012-11-15| 711.43
#2012-11-16| 710.15
#2012-11-19| 725.50
#2012-11-20| 726.46
#2012-11-21| 727.87
#2012-11-22| .
#2012-11-23| 739.79
#2012-11-26| 736.89
#2012-11-27| 735.35
#2012-11-28| 735.71
#2012-11-29| 742.92
#2012-11-30| 744.07
#2012-12-03| 744.81
#2012-12-04| 745.42
#2012-12-05| 749.57
#2012-12-06| 751.19
#2012-12-07| 753.63
#2012-12-10| 752.05
#2012-12-11| 755.51
#2012-12-12| 759.20
#2012-12-13| 758.10
#2012-12-14| 757.76
#2012-12-17| 764.90
#2012-12-18| 773.30
#2012-12-19| 777.24
#2012-12-20| 782.55
#2012-12-21| 776.14
#2012-12-24| 775.43
#2012-12-25| 776.22
#2012-12-26| 775.68
#2012-12-27| 775.50
#2012-12-28| 771.62
#2012-12-31| 775.87
#2013-01-01| 775.92
#2013-01-02| 794.60
#2013-01-03| 793.40
#2013-01-04| 798.93
#2013-01-07| 799.84
#2013-01-08| 796.69
#2013-01-09| 801.04
#2013-01-10| 809.75
#2013-01-11| 811.35
#2013-01-14| 810.84
#2013-01-15| 812.10
#2013-01-16| 809.26
#2013-01-17| 811.12
#2013-01-18| 811.63
#2013-01-21| 812.65
#2013-01-22| 815.57
#2013-01-23| 812.51
#2013-01-24| 817.92
#2013-01-25| 822.01
#2013-01-28| 821.29
#2013-01-29| 825.38
#2013-01-30| 825.72
#2013-01-31| 825.28
#2013-02-01| 830.76
#2013-02-04| 820.14
#2013-02-05| 823.20
#2013-02-06| 825.26
#2013-02-07| 820.82
#2013-02-08| 827.33
#2013-02-11| 825.87
#2013-02-12| 835.57
#2013-02-13| 834.93
#2013-02-14| 834.07
#2013-02-15| 829.73
#2013-02-18| 832.69
#2013-02-19| 839.63
#2013-02-20| 833.91
#2013-02-21| 820.41
#2013-02-22| 826.95
#2013-02-25| 819.71
#2013-02-26| 812.51
#2013-02-27| 821.37
#2013-02-28| 825.66
#2013-03-01| 823.16
#2013-03-04| 825.52
#2013-03-05| 834.52
#2013-03-06| 836.71
#2013-03-07| 838.84
#2013-03-08| 842.92
#2013-03-11| 848.49
#2013-03-12| 845.84
#2013-03-13| 843.59
#2013-03-14| 851.10
#2013-03-15| 854.30
#2013-03-18| 842.33
#2013-03-19| 836.11
#2013-03-20| 841.04
#2013-03-21| 836.32
#2013-03-22| 838.64
#2013-03-25| 834.73
#2013-03-26| 837.58
#2013-03-27| 834.67
#2013-03-28| 837.18
#2013-03-29| 836.61
#2013-04-01| 832.49
#2013-04-02| 841.51
#2013-04-03| 832.66
#2013-04-04| 832.72
#2013-04-05| 833.40
#2013-04-08| 838.28
#2013-04-09| 842.65
#2013-04-10| 856.51
#2013-04-11| 863.60
#2013-04-12| 859.79
#2013-04-15| 845.75
#2013-04-16| 849.66
#2013-04-17| 839.66
#2013-04-18| 833.78
#2013-04-19| 840.37
#2013-04-22| 841.94
#2013-04-23| 854.37
#2013-04-24| 861.63
#2013-04-25| 867.69
#2013-04-26| 866.93
#2013-04-29| 873.70
#2013-04-30| 881.65
#2013-05-01| 876.15
#2013-05-02| 878.55
#2013-05-03| 885.26
#2013-05-06| 887.68
#2013-05-07| 895.11
#2013-05-08| 901.80
#2013-05-09| 895.31
#2013-05-10| 893.38
#2013-05-13| 895.52
#2013-05-14| 900.11
#2013-05-15| 905.11
#2013-05-16| 902.26
#2013-05-17| 907.62
#2013-05-20| 911.44
#2013-05-21| 909.32
#2013-05-22| 903.40
#2013-05-23| 885.01
#2013-05-24| 883.46
#2013-05-27| 882.77
#2013-05-28| 888.76
#2013-05-29| 885.78
#2013-05-30| 890.27
#2013-05-31| 878.94
#2013-06-03| 876.53
#2013-06-04| 879.44
#2013-06-05| 864.25
#2013-06-06| 864.21
#2013-06-07| 875.10
#2013-06-10| 875.12
#2013-06-11| 866.21
#2013-06-12| 861.09
#2013-06-13| 868.56
#2013-06-14| 867.23
#2013-06-17| 874.80
#2013-06-18| 878.36
#2013-06-19| 873.58
#2013-06-20| 842.15
#2013-06-21| 838.14
#2013-06-24| 825.95
#2013-06-25| 836.29
#2013-06-26| 846.37
#2013-06-27| 854.40
#2013-06-28| 852.94
#2013-07-01| 859.63
#2013-07-02| 860.70
#2013-07-03| 855.26
#2013-07-04| 862.59
#2013-07-05| 865.12
#2013-07-08| 870.53
#2013-07-09| 877.82
#2013-07-10| 877.96
#2013-07-11| 890.27
#2013-07-12| 891.71
#2013-07-15| 895.31
#2013-07-16| 895.31
#2013-07-17| 897.49
#2013-07-18| 907.64
#2013-07-19| 909.32
#2013-07-22| 917.06
#2013-07-23| 916.58
#2013-07-24| 914.76
#2013-07-25| 914.33
#2013-07-26| 912.48
#2013-07-29| 906.63
#2013-07-30| 905.67
#2013-07-31| 902.47
#2013-08-01| 914.35
#2013-08-02| 920.28
#2013-08-05| 916.85
#2013-08-06| 914.18
#2013-08-07| 907.88
#2013-08-08| 914.80
#2013-08-09| 915.35
#2013-08-12| 911.85
#2013-08-13| 912.57
#2013-08-14| 915.15
#2013-08-15| 903.82
#2013-08-16| 905.85
#2013-08-19| 897.17
#2013-08-20| 896.62
#2013-08-21| 889.92
#2013-08-22| 895.64
#2013-08-23| 901.61
#2013-08-26| 897.58
#2013-08-27| 880.94
#2013-08-28| 877.54
#2013-08-29| 878.83
#2013-08-30| 872.53
#2013-09-02| 879.77
#2013-09-03| 884.18
#2013-09-04| 889.89
#2013-09-05| 891.74
#2013-09-06| 894.90
#2013-09-09| 905.10
#2013-09-10| 916.76
#2013-09-11| 920.44
#2013-09-12| 917.03
#2013-09-13| 916.14
#2013-09-16| 927.29
#2013-09-17| 927.76
#2013-09-18| 935.64
#2013-09-19| 943.40
#2013-09-20| 937.17
#2013-09-23| 930.80
#2013-09-24| 927.87
#2013-09-25| 929.88
#2013-09-26| 929.60
#2013-09-27| 928.81
#2013-09-30| 920.02
#2013-10-01| 927.89
#2013-10-02| 927.77
#2013-10-03| 923.82
#2013-10-04| 927.80
#2013-10-07| 920.01
#2013-10-08| 913.56
#2013-10-09| 914.49
#2013-10-10| 933.03
#2013-10-11| 940.93
#2013-10-14| 944.31
#2013-10-15| 943.06
#2013-10-16| 953.65
#2013-10-17| 965.75
#2013-10-18| 971.40
#2013-10-21| 970.80
#2013-10-22| 976.31
#2013-10-23| 967.22
#2013-10-24| 970.55
#2013-10-25| 969.98
#2013-10-28| 969.11
#2013-10-29| 969.73
#2013-10-30| 968.20
#2013-10-31| 960.19
#2013-11-01| 957.31
#2013-11-04| 958.43
#2013-11-05| 953.16
#2013-11-06| 958.29
#2013-11-07| 948.76
#2013-11-08| 955.07
#2013-11-11| 958.54
#2013-11-12| 954.13
#2013-11-13| 953.82
#2013-11-14| 962.04
#2013-11-15| 968.22
#2013-11-18| 972.73
#2013-11-19| 968.76
#2013-11-20| 964.82
#2013-11-21| 968.78
#2013-11-22| 972.64
#2013-11-25| 973.71
#2013-11-26| 973.66
#2013-11-27| 976.26
#2013-11-28| 979.40
#2013-11-29| 977.85
#2013-12-02| 973.54
#2013-12-03| 964.75
#2013-12-04| 959.25
#2013-12-05| 952.52
#2013-12-06| 961.59
#2013-12-09| 964.38
#2013-12-10| 962.85
#2013-12-11| 952.79
#2013-12-12| 946.25
#2013-12-13| 947.09
#2013-12-16| 953.43
#2013-12-17| 948.50
#2013-12-18| 963.25
#2013-12-19| 966.87
#2013-12-20| 973.40
#2013-12-23| 981.17
#2013-12-24| 981.96
#2013-12-25| 981.99
#2013-12-26| 984.43
#2013-12-27| 988.96
#2013-12-30| 991.08
#2013-12-31| 993.85
#2014-01-01| 993.88
#2014-01-02| 986.53
#2014-01-03| 988.83
#2014-01-06| 988.84
#2014-01-07| 992.58
#2014-01-08| 997.55
#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| 998.97
#2014-01-20| 996.21
#2014-01-21| 996.96
#2014-01-22| 998.58
#2014-01-23| 988.33
#2014-01-24| 967.78
#2014-01-27| 958.04
#2014-01-28| 965.56
#2014-01-29| 960.90
#2014-01-30| 962.63
#2014-01-31| 953.65
#2014-02-03| 936.65
#2014-02-04| 938.36
#2014-02-05| 941.69
#2014-02-06| 954.82
#2014-02-07| 964.77
#2014-02-10| 966.73
#2014-02-11| 977.00
#2014-02-12| 980.55
#2014-02-13| 981.97
#2014-02-14| 984.00
#2014-02-17| 987.31
#2014-02-18| 992.26
#2014-02-19| 986.63
#2014-02-20| 983.32
#2014-02-21| 985.57
#2014-02-24| 989.92
#2014-02-25| 989.34
#2014-02-26| 985.19
#2014-02-27| 986.58
#2014-02-28| 991.96
#2014-03-03| 978.54
#2014-03-04| 993.12
#2014-03-05| 998.44
#2014-03-06|1006.40
#2014-03-07|1004.64
#2014-03-10|1001.87
#2014-03-11|1000.41
#2014-03-12| 995.75
#2014-03-13| 989.08
#2014-03-14| 979.12
#2014-03-17| 987.48
#2014-03-18| 993.27
#2014-03-19| 990.46
#2014-03-20| 991.02
#2014-03-21| 991.55
#2014-03-24| 988.80
#2014-03-25| 991.74
#2014-03-26| 991.02
#2014-03-27| 988.95
#2014-03-28| 993.20
#2014-03-31|1003.42
#2014-04-01|1010.25
#2014-04-02|1012.34
#2014-04-03|1012.28
#2014-04-04|1009.83
#2014-04-07| 997.87
#2014-04-08| 998.05
#2014-04-09|1002.63
#2014-04-10| 991.86
#2014-04-11| 981.34
#2014-04-14| 982.77
#2014-04-15| 982.44
#2014-04-16| 993.12
#2014-04-17| 996.97
#2014-04-18| 997.00
#2014-04-21| 995.91
#2014-04-22|1002.28
#2014-04-23|1002.07
#2014-04-24|1003.36
#2014-04-25| 994.61
#2014-04-28| 992.37
#2014-04-29|1001.43
#2014-04-30|1002.68
#2014-05-01|1005.62
#2014-05-02|1006.46
#2014-05-05|1003.62
#2014-05-06| 999.25
#2014-05-07|1000.78
#2014-05-08|1007.38
#2014-05-09|1002.34
#2014-05-12|1008.67
#2014-05-13|1010.14
#2014-05-14|1007.57
#2014-05-15| 997.92
#2014-05-16| 997.54
#2014-05-19| 997.45
#2014-05-20| 994.28
#2014-05-21| 998.64
#2014-05-22|1002.92
#2014-05-23|1006.94
#2014-05-26|1011.17
#2014-05-27|1016.16
#2014-05-28|1016.35
#2014-05-29|1018.38
#2014-05-30|1019.34
#2014-06-02|1021.42
#2014-06-03|1020.73
#2014-06-04|1022.90
#2014-06-05|1028.78
#2014-06-06|1038.16
#2014-06-09|1040.03
#2014-06-10|1038.59
#2014-06-11|1034.41
#2014-06-12|1031.56
#2014-06-13|1029.94
#2014-06-16|1026.18
#2014-06-17|1029.32
#2014-06-18|1032.48
#2014-06-19|1037.86
#2014-06-20|1035.31
#2014-06-23|1035.36
#2014-06-24|1029.31
#2014-06-25|1026.88
#2014-06-26|1025.41
#2014-06-27|1028.01
#2014-06-30|1028.53
#2014-07-01|1035.38
#2014-07-02|1037.83
#2014-07-03|1042.80
#2014-07-04|1041.18
#2014-07-07|1036.37
#2014-07-08|1027.44
#2014-07-09|1028.88
#2014-07-10|1021.02
#2014-07-11|1021.88
#2014-07-14|1029.08
#2014-07-15|1030.15
#2014-07-16|1034.65
#2014-07-17|1024.32
#2014-07-18|1029.00
#2014-07-21|1025.96
#2014-07-22|1031.06
#2014-07-23|1033.87
#2014-07-24|1038.67
#2014-07-25|1035.66
#2014-07-28|1036.02
#2014-07-29|1033.66
#2014-07-30|1033.95
#2014-07-31|1020.45
#2014-08-01|1012.21
#2014-08-04|1014.41
#2014-08-05|1006.24
#2014-08-06|1003.73
#2014-08-07| 998.79
#2014-08-08| 999.97
#2014-08-11|1005.96
#2014-08-12|1007.99
#2014-08-13|1014.75
#2014-08-14|1018.83
#2014-08-15|1015.63
#2014-08-18|1023.28
#2014-08-19|1026.28
#2014-08-20|1027.00
#2014-08-21|1035.41
#2014-08-22|1032.40
#2014-08-25|1038.73
#2014-08-26|1042.22
#2014-08-27|1043.79
#2014-08-28|1037.24
#2014-08-29|1040.70
#2014-09-01|1039.37
#2014-09-02|1040.86
#2014-09-03|1046.47
#2014-09-04|1047.00
#2014-09-05|1045.52
#2014-09-08|1042.84
#2014-09-09|1033.85
#2014-09-10|1035.54
#2014-09-11|1036.26
#2014-09-12|1033.75
#2014-09-15|1030.90
#2014-09-16|1030.54
#2014-09-17|1034.12
#2014-09-18|1041.54
#2014-09-19|1039.43
#2014-09-22|1031.11
#2014-09-23|1025.34
#2014-09-24|1026.82
#2014-09-25|1015.78
#2014-09-26|1018.25
#2014-09-29|1010.61
#2014-09-30|1009.65
#2014-10-01|1002.35
#2014-10-02| 995.16
#2014-10-03|1000.72
#2014-10-06|1004.68
#2014-10-07| 994.45
#2014-10-08|1001.21
#2014-10-09| 992.56
#2014-10-10| 978.75
#2014-10-13| 976.82
#2014-10-14| 976.04
#2014-10-15| 959.94
#2014-10-16| 956.86
#2014-10-17| 970.94
#2014-10-20| 977.17
#2014-10-21| 992.19
#2014-10-22| 990.35
#2014-10-23| 996.92
#2014-10-24|1002.75
#2014-10-27|1002.63
#2014-10-28|1013.22
#2014-10-29|1013.11
#2014-10-30|1015.71
#2014-10-31|1029.46
#2014-11-03|1025.04
#2014-11-04|1027.08
#2014-11-05|1031.87
#2014-11-06|1027.33
#2014-11-07|1026.21
#2014-11-10|1032.06
#2014-11-11|1031.06
#2014-11-12|1028.34
#2014-11-13|1029.04
#2014-11-14|1028.81
#2014-11-17|1027.66
#2014-11-18|1032.80
#2014-11-19|1030.68
#2014-11-20|1028.10
#2014-11-21|1035.19
#2014-11-24|1039.49
#2014-11-25|1042.63
#2014-11-26|1046.06
#2014-11-27|1045.97
#2014-11-28|1045.25
#2014-12-01|1037.09
#2014-12-02|1042.35
#2014-12-03|1044.87
#2014-12-04|1042.13
#2014-12-05|1048.59
#2014-12-08|1047.89
#2014-12-09|1043.14
#2014-12-10|1031.94
#2014-12-11|1030.68
#2014-12-12|1014.17
#2014-12-15|1000.15
#2014-12-16|1000.34
#2014-12-17|1007.72
#2014-12-18|1025.23
#2014-12-19|1030.55
#2014-12-22|1036.41
#2014-12-23|1039.35
#2014-12-24|1039.91
#2014-12-25|1039.74
#2014-12-26|1040.05
#2014-12-29|1043.11
#2014-12-30|1038.98
#2014-12-31|1031.88
#2015-01-01|1031.88
#2015-01-02|1030.74
#2015-01-05|1009.50
#2015-01-06| 995.81
#2015-01-07| 997.87
#2015-01-08|1012.54
#2015-01-09|1002.64
#2015-01-12| 998.58
#2015-01-13|1000.30
#2015-01-14| 988.06
#2015-01-15| 984.94
#2015-01-16| 988.96
#2015-01-19| 993.02
#2015-01-20| 993.04
#2015-01-21| 996.44
#2015-01-22|1010.33
#2015-01-23|1005.60
#2015-01-26|1007.92
#2015-01-27|1005.99
#2015-01-28| 993.90
#2015-01-29| 995.52
#2015-01-30| 983.91
#2015-02-02| 994.38
#2015-02-03|1009.98
#2015-02-04|1011.62
#2015-02-05|1020.15
#2015-02-06|1022.31
#2015-02-09|1017.16
#2015-02-10|1020.75
#2015-02-11|1017.12
#2015-02-12|1030.43
#2015-02-13|1037.72
#2015-02-16|1039.43
#2015-02-17|1041.06
#2015-02-18|1042.45
#2015-02-19|1042.26
#2015-02-20|1046.22
#2015-02-23|1044.47
#2015-02-24|1047.40
#2015-02-25|1050.23
#2015-02-26|1047.72
#2015-02-27|1047.22
#2015-03-02|1051.22
#2015-03-03|1046.58
#2015-03-04|1040.74
#2015-03-05|1043.24
#2015-03-06|1035.17
#2015-03-09|1034.89
#2015-03-10|1016.65
#2015-03-11|1018.77
#2015-03-12|1034.87
#2015-03-13|1028.30
#2015-03-16|1039.43
#2015-03-17|1037.16
#2015-03-18|1043.02
#2015-03-19|1041.58
#2015-03-20|1060.40
#2015-03-23|1062.20
#2015-03-24|1060.54
#2015-03-25|1052.88
#2015-03-26|1044.76
#2015-03-27|1042.33
#2015-03-30|1049.06
#2015-03-31|1041.72
#2015-04-01|1043.71
#2015-04-02|1052.50
#2015-04-03|1054.41
#2015-04-06|1058.31
#2015-04-07|1055.89
#2015-04-08|1058.70
#2015-04-09|1058.53
#2015-04-10|1059.29
#2015-04-13|1058.91
#2015-04-14|1062.55
#2015-04-15|1063.13
#2015-04-16|1067.72
#2015-04-17|1056.50
#2015-04-20|1059.62
#2015-04-21|1059.14
#2015-04-22|1064.75
#2015-04-23|1067.38
#2015-04-24|1070.68
#2015-04-27|1074.09
#2015-04-28|1077.94
#2015-04-29|1075.93
#2015-04-30|1066.63
#2015-05-01|1068.20
#2015-05-04|1072.12
#2015-05-05|1064.13
#2015-05-06|1063.93
#2015-05-07|1065.51
#2015-05-08|1082.87
#2015-05-11|1081.50
#2015-05-12|1076.42
#2015-05-13|1081.42
#2015-05-14|1088.11
#2015-05-15|1089.17
#2015-05-18|1089.54
#2015-05-19|1089.70
#2015-05-20|1088.41
#2015-05-21|1089.00
#2015-05-22|1085.16
#2015-05-25|1083.86
#2015-05-26|1072.95
#2015-05-27|1079.12
#2015-05-28|1077.28
#2015-05-29|1069.76
#2015-06-01|1069.01
#2015-06-02|1073.22
#2015-06-03|1079.73
#2015-06-04|1072.55
#2015-06-05|1064.22
#2015-06-08|1059.92
#2015-06-09|1061.16
#2015-06-10|1077.47
#2015-06-11|1080.57
#2015-06-12|1077.81
#2015-06-15|1069.54
#2015-06-16|1071.86
#2015-06-17|1069.14
#2015-06-18|1079.63
#2015-06-19|1074.92
#2015-06-22|1091.00
#2015-06-23|1092.18
#2015-06-24|1086.33
#2015-06-25|1083.46
#2015-06-26|1083.67
#2015-06-29|1055.46
#2015-06-30|1056.13
#2015-07-01|1067.48
#2015-07-02|1065.54
#2015-07-03|1063.36
#2015-07-06|1051.22
#2015-07-07|1045.01
#2015-07-08|1033.38
#2015-07-09|1043.75
#2015-07-10|1061.42
#2015-07-13|1070.41
#2015-07-14|1076.03
#2015-07-15|1079.68
#2015-07-16|1089.70
#2015-07-17|1087.57
#2015-07-20|1089.59
#2015-07-21|1089.04
#2015-07-22|1086.68
#2015-07-23|1083.17
#2015-07-24|1074.37
#2015-07-27|1066.11
#2015-07-28|1070.40
#2015-07-29|1078.51
#2015-07-30|1078.62
#2015-07-31|1081.23
#2015-08-03|1078.94
#2015-08-04|1077.88
#2015-08-05|1078.80
#2015-08-06|1075.47
#2015-08-07|1072.74
#2015-08-10|1082.17
#2015-08-11|1073.32
#2015-08-12|1064.64
#2015-08-13|1066.73
#2015-08-14|1069.61
#2015-08-17|1068.82
#2015-08-18|1067.49
#2015-08-19|1058.25
#2015-08-20|1041.12
#2015-08-21|1013.05
#2015-08-24| 969.11
#2015-08-25| 971.26
#2015-08-26| 987.89
#2015-08-27|1008.29
#2015-08-28|1009.01
#2015-08-31|1000.39
#2015-09-01| 971.92
#2015-09-02| 977.68
#2015-09-03| 983.20
#2015-09-04| 963.72
#2015-09-07| 964.54
#2015-09-08| 983.79
#2015-09-09| 988.18
#2015-09-10| 984.50
#2015-09-11| 987.18
#2015-09-14| 983.37
#2015-09-15| 990.01
#2015-09-16| 999.99
#2015-09-17| 995.54
#2015-09-18| 980.77
#2015-09-21| 982.01
#2015-09-22| 966.14
#2015-09-23| 963.01
#2015-09-24| 957.03
#2015-09-25| 969.43
#2015-09-28| 951.78
#2015-09-29| 946.89
#2015-09-30| 962.98
#2015-10-01| 968.72
#2015-10-02| 971.96
#2015-10-05| 991.69
#2015-10-06| 994.32
#2015-10-07|1003.93
#2015-10-08|1007.33
#2015-10-09|1010.81
#2015-10-12|1012.13
#2015-10-13|1001.87
#2015-10-14| 995.36
#2015-10-15|1011.79
#2015-10-16|1019.27
#2015-10-19|1017.47
#2015-10-20|1019.24
#2015-10-21|1014.61
#2015-10-22|1023.25
#2015-10-23|1032.95
#2015-10-26|1032.21
#2015-10-27|1026.31
#2015-10-28|1039.11
#2015-10-29|1029.71
#2015-10-30|1024.14
#2015-11-02|1029.28
#2015-11-03|1028.19
#2015-11-04|1026.32
#2015-11-05|1026.80
#2015-11-06|1029.85
#2015-11-09|1022.32
#2015-11-10|1022.25
#2015-11-11|1025.48
#2015-11-12|1013.51
#2015-11-13|1004.35
#2015-11-16|1008.11
#2015-11-17|1013.92
#2015-11-18|1022.16
#2015-11-19|1031.44
#2015-11-20|1030.65
#2015-11-23|1026.64
#2015-11-24|1022.66
#2015-11-25|1023.41
#2015-11-26|1026.92
#2015-11-27|1025.69
#2015-11-30|1022.49
#2015-12-01|1034.94
#2015-12-02|1026.63
#2015-12-03|1016.79
#2015-12-04|1028.96
#2015-12-07|1022.22
#2015-12-08|1008.48
#2015-12-09|1003.57
#2015-12-10|1000.91
#2015-12-11| 983.72
#2015-12-14| 977.65
#2015-12-15| 991.86
#2015-12-16|1006.79
#2015-12-17|1001.85
#2015-12-18| 987.67
#2015-12-21| 990.31
#2015-12-22| 996.45
#2015-12-23|1007.78
#2015-12-24|1011.43
#2015-12-25|1010.85
#2015-12-28|1009.07
#2015-12-29|1017.96
#2015-12-30|1012.14
#2015-12-31|1003.98
#2016-01-01|1003.98
#2016-01-04| 981.05
#2016-01-05| 980.89
#2016-01-06| 967.61
#2016-01-07| 944.82
#2016-01-08| 932.93
#2016-01-11| 932.28
#2016-01-12| 932.84
#2016-01-13| 924.73
#2016-01-14| 921.44
#2016-01-15| 901.82
#2016-01-18| 894.32
#2016-01-19| 897.68
#2016-01-20| 872.81
#2016-01-21| 873.09
#2016-01-22| 895.41
#2016-01-25| 881.77
#2016-01-26| 890.90
#2016-01-27| 891.00
#2016-01-28| 889.46
#2016-01-29| 909.12
#2016-02-01| 905.09
#2016-02-02| 883.58
#2016-02-03| 879.10
#2016-02-04| 891.34
#2016-02-05| 878.45
#2016-02-08| 854.92
#2016-02-09| 843.90
#2016-02-10| 845.62
#2016-02-11| 824.20
#2016-02-12| 844.06
#2016-02-15| 855.82
#2016-02-16| 865.35
#2016-02-17| 878.36
#2016-02-18| 876.52
#2016-02-19| 872.74
#2016-02-22| 884.36
#2016-02-23| 871.73
#2016-02-24| 863.03
#2016-02-25| 877.07
#2016-02-26| 882.85
#2016-02-29| 878.11
#2016-03-01| 899.30
#2016-03-02| 913.54
#2016-03-03| 924.77
#2016-03-04| 930.72
#2016-03-07| 928.85
#2016-03-08| 919.16
#2016-03-09| 920.31
#2016-03-10| 920.45
#2016-03-11| 945.96
#2016-03-14| 945.78
#2016-03-15| 940.01
#2016-03-16| 936.76
#2016-03-17| 953.78
#2016-03-18| 958.16
#2016-03-21| 955.15
#2016-03-22| 952.03
#2016-03-23| 942.78
#2016-03-24| 930.75
#2016-03-25| 931.63
#2016-03-28| 935.30
#2016-03-29| 936.19
#2016-03-30| 947.03
#2016-03-31| 946.08
#2016-04-01| 940.15
#2016-04-04| 939.04
#2016-04-05| 922.28
#2016-04-06| 926.79
#2016-04-07| 915.11
#2016-04-08| 923.30
#2016-04-11| 927.25
#2016-04-12| 937.24
#2016-04-13| 960.32
#2016-04-14| 966.17
#2016-04-15| 964.42
#2016-04-18| 966.52
#2016-04-19| 979.80
#2016-04-20| 986.33
#2016-04-21| 983.35
#2016-04-22| 987.74
#2016-04-25| 985.02
#2016-04-26| 991.72
#2016-04-27| 988.80
#2016-04-28| 982.75
#2016-04-29| 976.82
#2016-05-02| 979.98
#2016-05-03| 965.89
#2016-05-04| 957.69
#2016-05-05| 955.14
#2016-05-06| 954.52
#2016-05-09| 953.59
#2016-05-10| 965.75
#2016-05-11| 958.62
#2016-05-12| 957.10
#2016-05-13| 946.95
#2016-05-16| 952.05
#2016-05-17| 950.73
#2016-05-18| 960.45
#2016-05-19| 951.46
#2016-05-20| 959.13
#2016-05-23| 957.20
#2016-05-24| 971.35
#2016-05-25| 983.85
#2016-05-26| 982.84
#2016-05-27| 986.86
#2016-05-30| 986.66
#2016-05-31| 983.15
#2016-06-01| 981.36
#2016-06-02| 980.25
#2016-06-03| 977.35
#2016-06-06| 981.18
#2016-06-07| 984.65
#2016-06-08| 986.61
#2016-06-09| 976.84
#2016-06-10| 960.02
#2016-06-13| 946.56
#2016-06-14| 930.30
#2016-06-15| 932.68
#2016-06-16| 927.86
#2016-06-17| 937.34
#2016-06-20| 957.10
#2016-06-21| 961.97
#2016-06-22| 963.31
#2016-06-23| 981.96
#2016-06-24| 913.31
#2016-06-27| 879.68
#2016-06-28| 897.95
#2016-06-29| 919.47
#2016-06-30| 928.62
#2016-07-01| 929.18
#2016-07-04| 927.63
#2016-07-05| 912.20
#2016-07-06| 904.71
#2016-07-07| 908.29
#2016-07-08| 921.04
#2016-07-11| 931.60
#2016-07-12| 947.27
#2016-07-13| 949.70
#2016-07-14| 958.31
#2016-07-15| 957.89
#2016-07-18| 960.66
#2016-07-19| 958.42
#2016-07-20| 963.31
#2016-07-21| 962.84
#2016-07-22| 963.37
#2016-07-25| 962.31
#2016-07-26| 963.52
#2016-07-27| 964.51
#2016-07-28| 964.28
#2016-07-29| 973.93
#2016-08-01| 971.53
#2016-08-02| 961.71
#2016-08-03| 961.13
#2016-08-04| 964.38
#2016-08-05| 975.45
#2016-08-08| 982.98
#2016-08-09| 988.61
#2016-08-10| 987.48
#2016-08-11| 988.61
#2016-08-12| 987.86
#2016-08-15| 991.03
#2016-08-16| 986.31
#2016-08-17| 987.62
#2016-08-18| 989.24
#2016-08-19| 984.96
#2016-08-22| 986.25
#2016-08-23| 992.26
#2016-08-24| 991.89
#2016-08-25| 992.18
#2016-08-26| 992.57
#2016-08-29| 993.21
#2016-08-30| 999.68
#2016-08-31|1003.11
#2016-09-01|1005.76
#2016-09-02|1012.08
#2016-09-05|1014.43
#2016-09-06|1015.95
#2016-09-07|1016.98
#2016-09-08|1018.00
#2016-09-09|1002.98
#2016-09-12|1000.99
#2016-09-13| 985.25
#2016-09-14| 982.46
#2016-09-15| 988.29
#2016-09-16| 979.96
#2016-09-19| 987.52
#2016-09-20| 986.98
#2016-09-21| 999.45
#2016-09-22|1010.05
#2016-09-23|1003.18
#2016-09-26| 991.94
#2016-09-27| 991.77
#2016-09-28| 994.75
#2016-09-29| 990.12
#2016-09-30| 993.22
#2016-10-03| 990.37
#2016-10-04| 989.82
#2016-10-05| 995.67
#2016-10-06| 996.09
#2016-10-07| 995.14
#2016-10-10| 999.04
#2016-10-11| 988.33
#2016-10-12| 987.99
#2016-10-13| 980.02
#2016-10-14| 985.83
#2016-10-17| 983.28
#2016-10-18| 993.31
#2016-10-19|1000.14
#2016-10-20|1000.41
#2016-10-21| 999.44
#2016-10-24|1004.71
#2016-10-25|1003.72
#2016-10-26|1004.82
#2016-10-27|1002.67
#2016-10-28|1000.99
#2016-10-31|1002.35
#2016-11-01| 997.78
#2016-11-02| 987.80
#2016-11-03| 989.30
#2016-11-04| 983.62
#2016-11-07|1000.47
#2016-11-08|1003.15
#2016-11-09|1012.82
#2016-11-10|1034.60
#2016-11-11|1038.85
#2016-11-14|1048.85
#2016-11-15|1050.33
#2016-11-16|1043.32
#2016-11-17|1049.59
#2016-11-18|1044.42
#2016-11-21|1049.47
#2016-11-22|1054.16
#2016-11-23|1053.62
#2016-11-24|1054.93
#2016-11-25|1056.69
#2016-11-28|1048.49
#2016-11-29|1052.69
#2016-11-30|1055.98
#2016-12-01|1064.11
#2016-12-02|1062.47
#2016-12-05|1070.26
#2016-12-06|1084.24
#2016-12-07|1103.66
#2016-12-08|1111.96
#2016-12-09|1111.13
#2016-12-12|1105.95
#2016-12-13|1110.75
#2016-12-14|1104.72
#2016-12-15|1100.43
#2016-12-16|1097.73
#2016-12-19|1097.34
#2016-12-20|1102.72
#2016-12-21|1101.28
#2016-12-22|1098.88
#2016-12-23|1098.56
#2016-12-26|1098.05
#2016-12-27|1098.32
#2016-12-28|1090.86
#2016-12-29|1089.84
#2016-12-30|1094.21
#2017-01-02|1095.25
#2017-01-03|1102.05
#2017-01-04|1116.72
#2017-01-05|1118.40
#2017-01-06|1119.01
#2017-01-09|1111.27
#2017-01-10|1112.46
#2017-01-11|1110.97
#2017-01-12|1113.27
#2017-01-13|1117.90
#2017-01-16|1113.32
#2017-01-17|1106.67
#2017-01-18|1109.50
#2017-01-19|1102.06
#2017-01-20|1107.28
#2017-01-23|1106.06
#2017-01-24|1113.71
#2017-01-25|1127.68
#2017-01-26|1130.16
#2017-01-27|1128.12
#2017-01-30|1119.61
#2017-01-31|1117.33
#2017-02-01|1117.66
#2017-02-02|1117.24
#2017-02-03|1131.59
#2017-02-06|1124.84
#2017-02-07|1121.86
#2017-02-08|1120.78
#2017-02-09|1128.00
#2017-02-10|1131.38
#2017-02-13|1138.22
#2017-02-14|1142.70
#2017-02-15|1152.14
#2017-02-16|1154.44
#2017-02-17|1151.69
#2017-02-20|1152.92
#2017-02-21|1153.79
#2017-02-22|1154.04
#2017-02-23|1156.95
#2017-02-24|1148.55
#2017-02-27|1148.86
#2017-02-28|1146.84
#2017-03-01|1163.72
#2017-03-02|1155.65
#2017-03-03|1158.43
#2017-03-06|1155.02
#2017-03-07|1152.11
#2017-03-08|1149.75
#2017-03-09|1151.39
#2017-03-10|1155.85
#2017-03-13|1158.42
#2017-03-14|1153.82
#2017-03-15|1157.38
#2017-03-16|1167.06
#2017-03-17|1162.24
#2017-03-20|1157.17
#2017-03-21|1142.75
#2017-03-22|1134.73
#2017-03-23|1139.27
#2017-03-24|1139.61
#2017-03-27|1136.28
#2017-03-28|1148.42
#2017-03-29|1144.67
#2017-03-30|1151.19
#2017-03-31|1145.46
#2017-04-03|1140.31
#2017-04-04|1137.98
#2017-04-05|1134.59
#2017-04-06|1137.09
#2017-04-07|1134.48
#2017-04-10|1134.37
#2017-04-11|1134.67
#2017-04-12|1129.72
#2017-04-13|1121.87
#2017-04-14|1121.76
#2017-04-17|1133.64
#2017-04-18|1126.37
#2017-04-19|1126.25
#2017-04-20|1137.90
#2017-04-21|1134.26
#2017-04-24|1159.56
#2017-04-25|1167.06
#2017-04-26|1166.84
#2017-04-27|1162.24
#2017-04-28|1155.74
#2017-05-01|1160.44
#2017-05-02|1162.44
#2017-05-03|1163.22
#2017-05-04|1166.76
#2017-05-05|1170.50
#2017-05-08|1169.71
#2017-05-09|1162.67
#2017-05-10|1165.59
#2017-05-11|1161.20
#2017-05-12|1158.69
#2017-05-15|1167.41
#2017-05-16|1168.97
#2017-05-17|1149.16
#2017-05-18|1146.69
#2017-05-19|1156.29
#2017-05-22|1161.26
#2017-05-23|1166.10
#2017-05-24|1165.97
#2017-05-25|1168.80
#2017-05-26|1165.00
#2017-05-29|1164.03
#2017-05-30|1158.99
#2017-05-31|1156.88
#2017-06-01|1164.08
#2017-06-02|1169.55
#2017-06-05|1167.44
#2017-06-06|1162.81
#2017-06-07|1169.14
#2017-06-08|1175.55
#2017-06-09|1186.24
#2017-06-12|1184.79
#2017-06-13|1192.54
#2017-06-14|1195.17
#2017-06-15|1185.41
#2017-06-16|1188.99
#2017-06-19|1196.84
#2017-06-20|1186.59
#2017-06-21|1178.59
#2017-06-22|1176.62
#2017-06-23|1176.30
#2017-06-26|1180.57
#2017-06-27|1184.38
#2017-06-28|1199.61
#2017-06-29|1205.69
#2017-06-30|1200.63
#2017-07-03|1211.47
#2017-07-04|1212.26
#2017-07-05|1211.98
#2017-07-06|1209.03
#2017-07-07|1210.42
#2017-07-10|1211.19
#2017-07-11|1207.69
#2017-07-12|1213.22
#2017-07-13|1219.73
#2017-07-14|1222.35
#2017-07-17|1222.23
#2017-07-18|1220.24
#2017-07-19|1225.09
#2017-07-20|1228.15
#2017-07-21|1225.91
#2017-07-24|1227.61
#2017-07-25|1238.22
#2017-07-26|1236.67
#2017-07-27|1236.65
#2017-07-28|1234.80
#2017-07-31|1239.31
#2017-08-01|1249.88
#2017-08-02|1248.74
#2017-08-03|1246.81
#2017-08-04|1247.72
#2017-08-07|1248.56
#2017-08-08|1246.10
#2017-08-09|1241.04
#2017-08-10|1225.70
#2017-08-11|1217.59
#2017-08-14|1231.05
#2017-08-15|1229.99
#2017-08-16|1232.68
#2017-08-17|1220.71
#2017-08-18|1217.49
#2017-08-21|1216.90
#2017-08-22|1221.93
#2017-08-23|1220.58
#2017-08-24|1220.80
#2017-08-25|1225.55
#2017-08-28|1223.23
#2017-08-29|1217.14
#2017-08-30|1217.60
#2017-08-31|1222.45
#2017-09-01|1227.03
#2017-09-04|1223.63
#2017-09-05|1209.60
#2017-09-06|1208.96
#2017-09-07|1204.13
#2017-09-08|1210.04
#2017-09-11|1225.25
#2017-09-12|1235.01
#2017-09-13|1233.88
#2017-09-14|1232.00
#2017-09-15|1234.80
#2017-09-18|1240.91
#2017-09-19|1246.02
#2017-09-20|1249.82
#2017-09-21|1249.48
#2017-09-22|1252.67
#2017-09-25|1245.39
#2017-09-26|1240.03
#2017-09-27|1250.38
#2017-09-28|1254.40
#2017-09-29|1259.87
#2017-10-02|1262.52
#2017-10-03|1265.93
#2017-10-04|1262.86
#2017-10-05|1268.44
#2017-10-06|1269.56
#2017-10-09|1268.66
#2017-10-10|1274.54
#2017-10-11|1275.29
#2017-10-12|1273.18
#2017-10-13|1274.25
#2017-10-16|1276.85
#2017-10-17|1272.16
#2017-10-18|1277.28
#2017-10-19|1279.72
#2017-10-20|1284.23
#2017-10-23|1279.55
#2017-10-24|1283.67
#2017-10-25|1281.04
#2017-10-26|1283.83
#2017-10-27|1281.03
#2017-10-30|1280.73
#2017-10-31|1278.81
#2017-11-01|1280.75
#2017-11-02|1288.12
#2017-11-03|1282.94
#2017-11-06|1280.84
#2017-11-07|1276.57
#2017-11-08|1275.47
#2017-11-09|1274.39
#2017-11-10|1273.63
#2017-11-13|1271.42
#2017-11-14|1270.35
#2017-11-15|1268.77
#2017-11-16|1271.90
#2017-11-17|1270.66
#2017-11-20|1271.46
#2017-11-21|1276.80
#2017-11-22|1277.99
#2017-11-23|1280.10
#2017-11-24|1283.91
#2017-11-27|1280.86
#2017-11-28|1291.02
#2017-11-29|1303.28
#2017-11-30|1307.18
#2017-12-01|1303.54
#2017-12-04|1311.32
#2017-12-05|1306.10
#2017-12-06|1299.42
#2017-12-07|1303.33
#2017-12-08|1311.77
#2017-12-11|1314.27
#2017-12-12|1321.28
#2017-12-13|1318.24
#2017-12-14|1312.58
#2017-12-15|1316.11
#2017-12-18|1329.31
#2017-12-19|1322.61
#2017-12-20|1321.20
#2017-12-21|1326.67
#2017-12-22|1325.71
#2017-12-25|1325.39
#2017-12-26|1325.19
#2017-12-27|1327.45
#2017-12-28|1332.08
#2017-12-29|1331.30
#2018-01-01|1331.33
#2018-01-02|1332.88
#2018-01-03|1335.99
#2018-01-04|1348.24
#2018-01-05|1354.39
#2018-01-08|1354.56
#2018-01-09|1358.88
#2018-01-10|1368.68
#2018-01-11|1373.37
#2018-01-12|1381.23
#2018-01-15|1387.69
#2018-01-16|1385.43
#2018-01-17|1390.98
#2018-01-18|1389.14
#2018-01-19|1396.77
#2018-01-22|1405.68
#2018-01-23|1411.57
#2018-01-24|1417.60
#2018-01-25|1419.01
#2018-01-26|1421.16
#2018-01-29|1413.15
#2018-01-30|1401.49
#2018-01-31|1404.30
#2018-02-01|1409.85
#2018-02-02|1386.76
#2018-02-05|1343.96
#2018-02-06|1332.80
#2018-02-07|1337.88
#2018-02-08|1304.19
#2018-02-09|1307.47
#2018-02-12|1320.40
#2018-02-13|1325.04
#2018-02-14|1343.62
#2018-02-15|1356.09
#2018-02-16|1359.72
#2018-02-19|1360.26
#2018-02-20|1354.71
#2018-02-21|1352.83
#2018-02-22|1347.94
#2018-02-23|1360.52
#2018-02-26|1371.44
#2018-02-27|1363.10
#2018-02-28|1349.30
#2018-03-01|1333.64
#2018-03-02|1329.80
#2018-03-05|1337.14
#2018-03-06|1345.64
#2018-03-07|1344.80
#2018-03-08|1349.23
#2018-03-09|1365.64
#2018-03-12|1369.37
#2018-03-13|1361.82
#2018-03-14|1351.86
#2018-03-15|1352.53
#2018-03-16|1353.93
#2018-03-19|1344.73
#2018-03-20|1348.06
#2018-03-21|1345.39
#2018-03-22|1317.44
#2018-03-23|1290.50
#2018-03-26|1309.41
#2018-03-27|1301.30
#2018-03-28|1300.33
#2018-03-29|1308.60
#2018-03-30|1308.92
#2018-04-02|1295.03
#2018-04-03|1299.40
#2018-04-04|1303.91
#2018-04-05|1315.73
#2018-04-06|1299.52
#2018-04-09|1306.37
#2018-04-10|1320.41
#2018-04-11|1313.49
#2018-04-12|1321.98
#2018-04-13|1316.26
#2018-04-16|1319.27
#2018-04-17|1321.78
#2018-04-18|1323.41
#2018-04-19|1331.07
#2018-04-20|1327.34
#2018-04-23|1327.93
#2018-04-24|1325.43
#2018-04-25|1319.88
#2018-04-26|1323.02
#2018-04-27|1325.41
#2018-04-30|1322.64
#2018-05-01|1320.77
#2018-05-02|1315.67
#2018-05-03|1308.09
#2018-05-04|1315.36
#2018-05-07|1320.79
#2018-05-08|1323.02
#2018-05-09|1333.84
#2018-05-10|1341.55
#2018-05-11|1346.53
#2018-05-14|1346.68
#2018-05-15|1339.81
#2018-05-16|1335.49
#2018-05-17|1335.29
#2018-05-18|1328.17
#2018-05-21|1333.27
#2018-05-22|1340.20
#2018-05-23|1329.75
#2018-05-24|1322.56
#2018-05-25|1316.48
#2018-05-28|1313.97
#2018-05-29|1284.46
#2018-05-30|1295.18
#2018-05-31|1289.51
#2018-06-01|1299.70
#2018-06-04|1310.20
#2018-06-05|1302.46
#2018-06-06|1318.26
#2018-06-07|1320.76
#2018-06-08|1318.21
#2018-06-11|1321.08
#2018-06-12|1319.35
#2018-06-13|1313.55
#2018-06-14|1307.09
#2018-06-15|1299.32
#2018-06-18|1296.85
#2018-06-19|1290.01
#2018-06-20|1293.88
#2018-06-21|1288.55
#2018-06-22|1292.38
#2018-06-25|1277.15
#2018-06-26|1276.42
#2018-06-27|1264.84
#2018-06-28|1268.58
#2018-06-29|1273.69
#2018-07-02|1269.59
#2018-07-03|1269.52
#2018-07-04|1270.04
#2018-07-05|1276.78
#2018-07-06|1283.68
#2018-07-09|1299.48
#2018-07-10|1295.66
#2018-07-11|1287.08
#2018-07-12|1288.95
#2018-07-13|1286.31
#2018-07-16|1294.80
#2018-07-17|1295.47
#2018-07-18|1302.78
#2018-07-19|1294.73
#2018-07-20|1299.06
#2018-07-23|1307.52
#2018-07-24|1314.72
#2018-07-25|1316.37
#2018-07-26|1317.64
#2018-07-27|1319.45
#2018-07-30|1320.59
#2018-07-31|1318.97
#2018-08-01|1318.65
#2018-08-02|1311.11
#2018-08-03|1315.68
#2018-08-06|1315.77
#2018-08-07|1321.17
#2018-08-08|1323.38
#2018-08-09|1321.67
#2018-08-10|1303.36
#2018-08-13|1292.64
#2018-08-14|1298.06
#2018-08-15|1289.04
#2018-08-16|1301.53
#2018-08-17|1305.89
#2018-08-20|1310.13
#2018-08-21|1313.90
#2018-08-22|1314.78
#2018-08-23|1307.97
#2018-08-24|1312.29
#2018-08-27|1324.78
#2018-08-28|1327.21
#2018-08-29|1329.36
#2018-08-30|1320.74
#2018-08-31|1316.53
#2018-09-03|1315.37
#2018-09-04|1314.30
#2018-09-05|1372.80
#2018-09-06|1307.36
#2018-09-07|1301.03
#2018-09-10|1303.08
#2018-09-11|1303.42
#2018-09-12|1300.25
#2018-09-13|1304.04
#2018-09-14|1309.62
#2018-09-17|1309.45
#2018-09-18|1314.85
#2018-09-19|1327.45
#2018-09-20|1340.96
#2018-09-21|1343.78
#2018-09-24|1333.49
#2018-09-25|1332.42
#2018-09-26|1324.02
#2018-09-27|1319.02
#2018-09-28|1309.22
#2018-10-01|1306.95
#2018-10-02|1300.17
#2018-10-03|1302.45
#2018-10-04|1303.01
#2018-10-05|1296.73
#2018-10-08|1294.32
#2018-10-09|1292.56
#2018-10-10|1271.27
#2018-10-11|1237.33
#2018-10-12|1239.12
#2018-10-15|1234.31
#2018-10-16|1250.53
#2018-10-17|1255.79
#2018-10-18|1242.11
#2018-10-19|1243.18
#2018-10-22|1230.02
#2018-10-23|1217.56
#2018-10-24|1197.68
#2018-10-25|1206.88
#2018-10-26|1193.77
#2018-10-29|1201.09
#2018-10-30|1210.83
#2018-10-31|1224.24
#2018-11-01|1234.39
#2018-11-02|1237.09
#2018-11-05|1242.79
#2018-11-06|1248.28
#2018-11-07|1263.13
#2018-11-08|1269.11
#2018-11-09|1258.88
#2018-11-12|1240.91
#2018-11-13|1245.73
#2018-11-14|1236.08
#2018-11-15|1239.45
#2018-11-16|1242.63
#2018-11-19|1238.38
#2018-11-20|1216.76
#2018-11-21|1221.19
#2018-11-22|1220.52
#2018-11-23|1216.06
#2018-11-26|1234.34
#2018-11-27|1234.69
#2018-11-28|1248.19
#2018-11-29|1246.95
#2018-11-30|1247.69
#2018-12-03|1260.06
#2018-12-04|1226.33
#2018-12-05|1219.55
#2018-12-06|1205.58
#2018-12-07|1194.56
#2018-12-10|1176.46
#2018-12-11|1170.65
#2018-12-12|1181.82
#2018-12-13|1178.93
#2018-12-14|1167.97
#2018-12-17|1154.33
#2018-12-18|1151.05
#2018-12-19|1144.89
#2018-12-20|1130.71
#2018-12-21|1114.26
#2018-12-24|1097.43
#2018-12-25|1094.88
#2018-12-26|1121.53
#2018-12-27|1127.12
#2018-12-28|1135.18
#2018-12-31|1142.46
#2019-01-01|1142.52
#2019-01-02|1138.94
#2019-01-03|1129.01
#2019-01-04|1158.56
#2019-01-07|1165.66
#2019-01-08|1171.50
#2019-01-09|1180.43
#2019-01-10|1186.10
#2019-01-11|1187.70
#2019-01-14|1189.61
#2019-01-15|1196.39
#2019-01-16|1212.42
#2019-01-17|1214.36
#2019-01-18|1230.55
#2019-01-21|1230.07
#2019-01-22|1219.98
#2019-01-23|1219.72
#2019-01-24|1222.63
#2019-01-25|1235.26
#2019-01-28|1232.27
#2019-01-29|1231.14
#2019-01-30|1236.78
#2019-01-31|1237.99
#2019-02-01|1239.15
#2019-02-04|1242.53
#2019-02-05|1248.38
#2019-02-06|1245.95
#2019-02-07|1237.49
#2019-02-08|1230.95
#2019-02-11|1232.59
#2019-02-12|1243.62
#2019-02-13|1248.53
#2019-02-14|1239.47
#2019-02-15|1255.39
#2019-02-18|1259.81
#2019-02-19|1261.86
#2019-02-20|1267.37
#2019-02-21|1262.76
#2019-02-22|1264.42
#2019-02-25|1269.03
#2019-02-26|1267.75
#2019-02-27|1272.49
#2019-02-28|1272.48
#2019-03-01|1276.24
#2019-03-04|1271.88
#2019-03-05|1268.97
#2019-03-06|1264.15
#2019-03-07|1251.40
#2019-03-08|1245.37
#2019-03-11|1257.55
#2019-03-12|1262.48
#2019-03-13|1269.86
#2019-03-14|1274.38
#2019-03-15|1282.17
#2019-03-18|1290.54
#2019-03-19|1287.16
#2019-03-20|1272.16
#2019-03-21|1272.17
#2019-03-22|1250.73
#2019-03-25|1245.33
#2019-03-26|1254.32
#2019-03-27|1252.62
#2019-03-28|1255.15
#2019-03-29|1258.82
#2019-04-01|1279.36
#2019-04-02|1281.85
#2019-04-03|1290.88
#2019-04-04|1291.65
#2019-04-05|1292.03
#2019-04-08|1291.87
#2019-04-09|1285.70
#2019-04-10|1289.10
#2019-04-11|1292.29
#2019-04-12|1308.58
#2019-04-15|1307.64
#2019-04-16|1314.93
#2019-04-17|1317.13
#2019-04-18|1315.06
#2019-04-19|1314.41
#2019-04-22|1311.00
#2019-04-23|1314.54
#2019-04-24|1311.71
#2019-04-25|1310.78
#2019-04-26|1319.35
#2019-04-29|1325.45
#2019-04-30|1328.17
#2019-05-01|1325.46
#2019-05-02|1323.69
#2019-05-03|1331.24
#2019-05-06|1322.42
#2019-05-07|1305.46
#2019-05-08|1301.70
#2019-05-09|1294.39
#2019-05-10|1301.01
#2019-05-13|1277.89
#2019-05-14|1284.01
#2019-05-15|1285.29
#2019-05-16|1296.36
#2019-05-17|1288.55
#2019-05-20|1289.02
#2019-05-21|1297.38
#2019-05-22|1292.10
#2019-05-23|1278.08
#2019-05-24|1287.68
#2019-05-27|1288.12
#2019-05-28|1280.52
#2019-05-29|1272.18
#2019-05-30|1269.73
#2019-05-31|1258.25
#2019-06-03|1260.63
#2019-06-04|1282.20
#2019-06-05|1292.84
#2019-06-06|1294.81
#2019-06-07|1300.75
#2019-06-10|1306.78
#2019-06-11|1309.49
#2019-06-12|1300.85
#2019-06-13|1300.14
#2019-06-14|1298.37
#2019-06-17|1295.15
#2019-06-18|1305.66
#2019-06-19|1312.66
#2019-06-20|1321.84
#2019-06-21|1316.87
#2019-06-24|1315.81
#2019-06-25|1309.35
#2019-06-26|1305.62
#2019-06-27|1314.27
#2019-06-28|1325.54
#2019-07-01|1333.00
#2019-07-02|1336.80
#2019-07-03|1347.67
#2019-07-04|1350.78
#2019-07-05|1349.60
#2019-07-08|1342.15
#2019-07-09|1343.13
#2019-07-10|1342.58
#2019-07-11|1345.90
#2019-07-12|1350.21
#2019-07-15|1347.25
#2019-07-16|1344.62
#2019-07-17|1337.07
#2019-07-18|1340.09
#2019-07-19|1336.91
#2019-07-22|1335.70
#2019-07-23|1344.99
#2019-07-24|1351.17
#2019-07-25|1344.60
#2019-07-26|1347.83
#2019-07-29|1342.75
#2019-07-30|1337.50
#2019-07-31|1331.40
#2019-08-01|1317.81
#2019-08-02|1307.73
#2019-08-05|1276.67
#2019-08-06|1282.43
#2019-08-07|1279.81
#2019-08-08|1297.45
#2019-08-09|1292.13
#2019-08-12|1277.71
#2019-08-13|1282.87
#2019-08-14|1253.18
#2019-08-15|1254.66
#2019-08-16|1272.12
#2019-08-19|1284.28
#2019-08-20|1274.08
#2019-08-21|1279.43
#2019-08-22|1282.89
#2019-08-23|1264.09
#2019-08-26|1269.34
#2019-08-27|1265.61
#2019-08-28|1269.38
#2019-08-29|1281.78
#2019-08-30|1286.36
#2019-09-02|1284.30
#2019-09-03|1278.81
#2019-09-04|1294.39
#2019-09-05|1311.03
#2019-09-06|1314.83
#2019-09-09|1324.94
#2019-09-10|1327.51
#2019-09-11|1334.61
#2019-09-12|1340.68
#2019-09-13|1350.94
#2019-09-16|1343.44
#2019-09-17|1344.74
#2019-09-18|1345.16
#2019-09-19|1347.39
#2019-09-20|1344.03
#2019-09-23|1341.55
#2019-09-24|1335.18
#2019-09-25|1337.39
#2019-09-26|1338.52
#2019-09-27|1338.80
#2019-09-30|1337.00
#2019-10-01|1320.81
#2019-10-02|1298.73
#2019-10-03|1301.19
#2019-10-04|1313.54
#2019-10-07|1312.00
#2019-10-08|1295.55
#2019-10-09|1302.27
#2019-10-10|1311.77
#2019-10-11|1333.39
#2019-10-14|1332.09
#2019-10-15|1347.08
#2019-10-16|1348.06
#2019-10-17|1352.14
#2019-10-18|1354.15
#2019-10-21|1368.72
#2019-10-22|1363.26
#2019-10-23|1365.48
#2019-10-24|1368.21
#2019-10-25|1369.69
#2019-10-28|1373.12
#2019-10-29|1376.18
#2019-10-30|1373.45
#2019-10-31|1370.09
#2019-11-01|1381.13
#2019-11-04|1388.98
#2019-11-05|1386.49
#2019-11-06|1390.33
#2019-11-07|1396.58
#2019-11-08|1393.51
#2019-11-11|1392.33
#2019-11-12|1392.11
#2019-11-13|1384.09
#2019-11-14|1384.38
#2019-11-15|1392.03
#2019-11-18|1394.64
#2019-11-19|1398.96
#2019-11-20|1390.94
#2019-11-21|1385.52
#2019-11-22|1389.22
#2019-11-25|1397.61
#2019-11-26|1399.90
#2019-11-27|1405.84
#2019-11-28|1405.45
#2019-11-29|1400.20
#2019-12-02|1390.63
#2019-12-03|1379.90
#2019-12-04|1387.96
#2019-12-05|1392.22
#2019-12-06|1403.23
#2019-12-09|1403.13
#2019-12-10|1400.54
#2019-12-11|1398.75
#2019-12-12|1413.06
#2019-12-13|1419.09
#2019-12-16|1428.63
#2019-12-17|1429.16
#2019-12-18|1426.87
#2019-12-19|1428.81
#2019-12-20|1431.47
#2019-12-23|1426.57
#2019-12-24|1427.95
#2019-12-25|1427.72
#2019-12-26|1433.21
#2019-12-27|1436.46
#2019-12-30|1433.49
#2019-12-31|1436.97
#2020-01-01|1436.97
#2020-01-02|1446.12
#2020-01-03|1438.13
#2020-01-06|1433.99
#2020-01-07|1429.79
#2020-01-08|1433.26
#2020-01-09|1440.44
#2020-01-10|1437.94
#2020-01-13|1444.62
#2020-01-14|1442.90
#2020-01-15|1440.74
#2020-01-16|1450.77
#2020-01-17|1456.30
#2020-01-20|1455.48
#2020-01-21|1449.86
#2020-01-22|1452.00
#2020-01-23|1448.42
#2020-01-24|1440.81
#2020-01-27|1421.12
#2020-01-28|1429.89
#2020-01-29|1429.70
#2020-01-30|1435.86
#2020-01-31|1416.07
#2020-02-03|1419.30
#2020-02-04|1434.63
#2020-02-05|1450.16
#2020-02-06|1457.22
#2020-02-07|1454.21
#2020-02-10|1456.57
#2020-02-11|1464.45
#2020-02-12|1470.67
#2020-02-13|1471.55
#2020-02-14|1475.92
#2020-02-17|1476.12
#2020-02-18|1466.60
#2020-02-19|1468.40
#2020-02-20|1465.92
#2020-02-21|1458.30
#2020-02-24|1417.97
#2020-02-25|1378.20
#2020-02-26|1367.22
#2020-02-27|1319.23
#2020-02-28|1284.28
#2020-03-02|1322.09
#2020-03-03|1300.42
#2020-03-04|1326.58
#2020-03-05|1291.01
#2020-03-06|1257.17
#2020-03-09|1144.40
#2020-03-10|1182.41
#2020-03-11|1135.44
#2020-03-12|1011.84
#2020-03-13|1085.00
#2020-03-16| 958.42
#2020-03-17| 988.69
#2020-03-18| 912.12
#2020-03-19| 918.77
#2020-03-20| 902.85
#2020-03-23| 853.47
#2020-03-24| 949.72
#2020-03-25| 995.92
#2020-03-26|1044.23
#2020-03-27|1016.85
#2020-03-30|1028.02
#2020-03-31|1011.91
#2020-04-01| 962.15
#2020-04-02| 970.66
#2020-04-03| 950.54
#2020-04-06|1012.14
#2020-04-07|1029.21
#2020-04-08|1058.89
#2020-04-09|1097.50
#2020-04-10|1099.10
#2020-04-13|1072.37
#2020-04-14|1082.67
#2020-04-15|1037.83
#2020-04-16|1020.70
#2020-04-17|1062.40
#2020-04-20|1044.58
#2020-04-21|1012.20
#2020-04-22|1024.73
#2020-04-23|1027.35
#2020-04-24|1029.51
#2020-04-27|1064.00
#2020-04-28|1078.27
#2020-04-29|1113.06
#2020-04-30|1092.39
#2020-05-01|1062.65
#2020-05-04|1048.00
#2020-05-05|1053.89
#2020-05-06|1040.46
#2020-05-07|1054.63
#2020-05-08|1075.25
#2020-05-11|1063.42
#2020-05-12|1039.73
#2020-05-13|1012.36
#2020-05-14|1016.99
#2020-05-15|1015.04
#2020-05-18|1058.16
#2020-05-19|1053.00
#2020-05-20|1069.45
#2020-05-21|1061.30
#2020-05-22|1055.45
#2020-05-25|1061.60
#2020-05-26|1107.72
#2020-05-27|1137.94
#2020-05-28|1137.42
#2020-05-29|1121.98
#2020-06-01|1140.42
#2020-06-02|1159.35
#2020-06-03|1199.30
#2020-06-04|1208.10
#2020-06-05|1250.22
#2020-06-08|1268.91
#2020-06-09|1252.89
#2020-06-10|1226.46
#2020-06-11|1149.15
#2020-06-12|1165.11
#2020-06-15|1166.75
#2020-06-16|1191.97
#2020-06-17|1183.27
#2020-06-18|1178.74
#2020-06-19|1169.81
#2020-06-22|1168.45
#2020-06-23|1179.02
#2020-06-24|1143.70
#2020-06-25|1155.88
#2020-06-26|1128.48
#2020-06-29|1137.55
#2020-06-30|1150.05
#2020-07-01|1150.68
#2020-07-02|1160.59
#2020-07-03|1159.54
#2020-07-06|1180.02
#2020-07-07|1159.18
#2020-07-08|1161.43
#2020-07-09|1144.26
#2020-07-10|1162.62
#2020-07-13|1166.51
#2020-07-14|1173.28
#2020-07-15|1192.49
#2020-07-16|1187.60
#2020-07-17|1183.92
#2020-07-20|1183.48
#2020-07-21|1198.65
#2020-07-22|1200.67
#2020-07-23|1197.91
#2020-07-24|1189.99
#2020-07-27|1189.82
#2020-07-28|1189.88
#2020-07-29|1204.39
#2020-07-30|1184.01
#2020-07-31|1178.24
#2020-08-03|1179.66
#2020-08-04|1187.06
#2020-08-05|1202.35
#2020-08-06|1201.29
#2020-08-07|1210.90
#2020-08-10|1218.66
#2020-08-11|1233.71
#2020-08-12|1240.38
#2020-08-13|1231.88
#2020-08-14|1230.41
#2020-08-17|1224.59
#2020-08-18|1219.82
#2020-08-19|1220.47
#2020-08-20|1211.28
#2020-08-21|1209.63
#2020-08-24|1230.10
#2020-08-25|1234.96
#2020-08-26|1236.12
#2020-08-27|1243.08
#2020-08-28|1256.32
#2020-08-31|1243.69
#2020-09-01|1241.48
#2020-09-02|1251.95
#2020-09-03|1235.97
#2020-09-04|1230.45
#2020-09-07|1235.61
#2020-09-08|1214.32
#2020-09-09|1225.19
#2020-09-10|1214.95
#2020-09-11|1215.06
#2020-09-14|1230.52
#2020-09-15|1225.20
#2020-09-16|1232.49
#2020-09-17|1219.62
#2020-09-18|1211.50
#2020-09-21|1175.37
#2020-09-22|1165.73
#2020-09-23|1150.69
#2020-09-24|1146.16
#2020-09-25|1153.56
#2020-09-28|1182.39
#2020-09-29|1171.24
#2020-09-30|1176.18
#2020-10-01|1179.24
#2020-10-02|1185.29
#2020-10-05|1208.29
#2020-10-06|1208.08
#2020-10-07|1218.23
#2020-10-08|1231.87
#2020-10-09|1232.36
#2020-10-12|1242.45
#2020-10-13|1223.63
#2020-10-14|1215.24
#2020-10-15|1210.24
#2020-10-16|1215.07
#2020-10-19|1209.97
#2020-10-20|1214.89
#2020-10-21|1214.90
#2020-10-22|1225.67
#2020-10-23|1235.10
#2020-10-26|1213.23
#2020-10-27|1193.28
#2020-10-28|1162.31
#2020-10-29|1162.63
#2020-10-30|1164.00
#2020-11-02|1185.36
#2020-11-03|1218.93
#2020-11-04|1213.27
#2020-11-05|1239.67
#2020-11-06|1236.17
#2020-11-09|1313.02
#2020-11-10|1338.92
#2020-11-11|1338.01
#2020-11-12|1318.44
#2020-11-13|1331.04
#2020-11-16|1363.79
#2020-11-17|1369.98
#2020-11-18|1370.06
#2020-11-19|1366.87
#2020-11-20|1364.05
#2020-11-23|1377.52
#2020-11-24|1418.90
#2020-11-25|1416.58
#2020-11-26|1412.57
#2020-11-27|1412.17
#2020-11-30|1384.49
#2020-12-01|1408.09
#2020-12-02|1420.26
#2020-12-03|1425.69
#2020-12-04|1438.10
#2020-12-07|1426.48
#2020-12-08|1424.13
#2020-12-09|1426.03
#2020-12-10|1425.13
#2020-12-11|1412.17
#2020-12-14|1408.42
#2020-12-15|1424.24
#2020-12-16|1429.59
#2020-12-17|1436.18
#2020-12-18|1423.04
#2020-12-21|1418.26
#2020-12-22|1410.47
#2020-12-23|1433.63
#2020-12-24|1437.33
#2020-12-25|1437.55
#2020-12-28|1443.85
#2020-12-29|1444.32
#2020-12-30|1449.77
#2020-12-31|1455.23
#2021-01-01|1455.23
#2021-01-04|1446.57
#2021-01-05|1450.25
#2021-01-06|1498.17
#2021-01-07|1518.37
#2021-01-08|1520.48
#2021-01-11|1514.66
#2021-01-12|1529.65
#2021-01-13|1527.44
#2021-01-14|1534.78
#2021-01-15|1514.05
#2021-01-18|1513.28
#2021-01-19|1518.99
#2021-01-20|1515.90
#2021-01-21|1510.11
#2021-01-22|1494.65
#2021-01-25|1482.60
#2021-01-26|1481.25
#2021-01-27|1447.65
#2021-01-28|1459.95
#2021-01-29|1433.54
#2021-02-01|1447.19
#2021-02-02|1474.93
#2021-02-03|1484.40
#2021-02-04|1505.99
#2021-02-05|1514.84
#2021-02-08|1531.59
#2021-02-09|1535.26
#2021-02-10|1539.50
#2021-02-11|1539.35
#2021-02-12|1548.34
#2021-02-15|1559.27
#2021-02-16|1577.26
#2021-02-17|1575.94
#2021-02-18|1565.96
#2021-02-19|1583.32
#2021-02-22|1593.25
#2021-02-23|1603.73
#2021-02-24|1620.96
#2021-02-25|1611.60
#2021-02-26|1573.47
#2021-03-01|1608.36
#2021-03-02|1609.82
#2021-03-03|1624.28
#2021-03-04|1610.74
#2021-03-05|1619.12
#2021-03-08|1642.17
#2021-03-09|1640.79
#2021-03-10|1656.01
#2021-03-11|1657.81
#2021-03-12|1668.31
#2021-03-15|1663.49
#2021-03-16|1656.43
#2021-03-17|1661.61
#2021-03-18|1678.24
#2021-03-19|1660.88
#2021-03-22|1646.75
#2021-03-23|1628.06
#2021-03-24|1626.60
#2021-03-25|1640.33
#2021-03-26|1662.31
#2021-03-29|1647.89
#2021-03-30|1659.64
#2021-03-31|1646.32
#2021-04-01|1661.35
#2021-04-02|1660.64
#2021-04-05|1673.01
#2021-04-06|1673.99
#2021-04-07|1679.47
#2021-04-08|1681.21
#2021-04-09|1687.61
#2021-04-12|1693.03
#2021-04-13|1685.40
#2021-04-14|1695.02
#2021-04-15|1695.03
#2021-04-16|1705.79
#2021-04-19|1706.62
#2021-04-20|1676.90
#2021-04-21|1686.18
#2021-04-22|1677.70
#2021-04-23|1699.56
#2021-04-26|1710.80
#2021-04-27|1721.46
#2021-04-28|1728.63
#2021-04-29|1748.79
#2021-04-30|1731.55
#2021-05-03|1740.70
#2021-05-04|1737.73
#2021-05-05|1755.68
#2021-05-06|1775.81
#2021-05-07|1789.93
#2021-05-10|1795.12
#2021-05-11|1766.03
#2021-05-12|1747.67
#2021-05-13|1765.34
#2021-05-14|1795.38
#2021-05-17|1796.43
#2021-05-18|1793.47
#2021-05-19|1777.40
#2021-05-20|1783.72
#2021-05-21|1793.34
#2021-05-24|1800.12
#2021-05-25|1794.87
#2021-05-26|1794.67
#2021-05-27|1810.15
#2021-05-28|1816.47
#2021-05-31|1812.78
#2021-06-01|1824.71
#2021-06-02|1824.99
#2021-06-03|1824.59
#2021-06-04|1828.64
#2021-06-07|1823.41
#2021-06-08|1819.86
#2021-06-09|1802.53
#2021-06-10|1791.49
#2021-06-11|1795.17
#2021-06-14|1785.74
#2021-06-15|1789.63
#2021-06-16|1791.62
#2021-06-17|1755.68
#2021-06-18|1714.09
#2021-06-21|1734.74
#2021-06-22|1738.64
#2021-06-23|1741.67
#2021-06-24|1755.46
#2021-06-25|1774.03
#2021-06-28|1758.40
#2021-06-29|1753.35
#2021-06-30|1751.01
#2021-07-01|1760.61
#2021-07-02|1758.12
#2021-07-05|1764.19
#2021-07-06|1740.60
#2021-07-07|1739.65
#2021-07-08|1709.28
#2021-07-09|1744.58
#2021-07-12|1759.92
#2021-07-13|1745.85
#2021-07-14|1740.77
#2021-07-15|1741.40
#2021-07-16|1723.84
#2021-07-19|1676.29
#2021-07-20|1701.12
#2021-07-21|1732.42
#2021-07-22|1729.20
#2021-07-23|1731.17
#2021-07-26|1742.28
#2021-07-27|1740.95
#2021-07-28|1737.83
#2021-07-29|1761.61
#2021-07-30|1748.45
#2021-08-02|1753.17
#2021-08-03|1762.45
#2021-08-04|1761.10
#2021-08-05|1778.22
#2021-08-06|1800.47
#2021-08-09|1804.91
#2021-08-10|1818.20
#2021-08-11|1837.31
#2021-08-12|1836.31
#2021-08-13|1834.00
#2021-08-16|1824.96
#2021-08-17|1807.42
#2021-08-18|1799.25
#2021-08-19|1776.62
#2021-08-20|1783.50
#2021-08-23|1801.77
#2021-08-24|1813.62
#2021-08-25|1827.71
#2021-08-26|1817.78
#2021-08-27|1833.44
#2021-08-30|1818.53
#2021-08-31|1814.85
#2021-09-01|1818.67
#2021-09-02|1824.78
#2021-09-03|1820.31
#2021-09-06|1823.93
#2021-09-07|1814.35
#2021-09-08|1805.80
#2021-09-09|1806.64
#2021-09-10|1800.42
#2021-09-13|1814.26
#2021-09-14|1799.20
#2021-09-15|1806.68
#2021-09-16|1803.11
#2021-09-17|1791.41
#2021-09-20|1745.50
#2021-09-21|1747.22
#2021-09-22|1770.32
#2021-09-23|1802.99
#2021-09-24|1805.61
#2021-09-27|1828.63
#2021-09-28|1801.08
#2021-09-29|1801.23
#2021-09-30|1788.50
#2021-10-01|1798.05
#2021-10-04|1792.87
#2021-10-05|1820.22
#2021-10-06|1818.38
#2021-10-07|1836.82
#2021-10-08|1845.63
#2021-10-11|1838.12
#2021-10-12|1832.92
#2021-10-13|1826.08
#2021-10-14|1850.19
#2021-10-15|1874.22
#2021-10-18|1874.49
#2021-10-19|1891.28
#2021-10-20|1905.91
#2021-10-21|1903.32
#2021-10-22|1916.45
#2021-10-25|1919.13
#2021-10-26|1924.71
#2021-10-27|1902.88
#2021-10-28|1920.54
#2021-10-29|1907.92
#2021-11-01|1918.60
#2021-11-02|1917.85
#2021-11-03|1926.78
#2021-11-04|1908.34
#2021-11-05|1911.97
#2021-11-08|1918.97
#2021-11-09|1907.66
#2021-11-10|1900.45
#2021-11-11|1901.69
#2021-11-12|1906.33
#2021-11-15|1908.93
#2021-11-16|1903.49
#2021-11-17|1885.91
#2021-11-18|1876.97
#2021-11-19|1858.95
#2021-11-22|1870.13
#2021-11-23|1882.80
#2021-11-24|1880.81
#2021-11-25|1882.72
#2021-11-26|1822.46
#2021-11-29|1823.86
#2021-11-30|1788.47
#2021-12-01|1792.03
#2021-12-02|1819.24
#2021-12-03|1799.98
#2021-12-06|1819.49
#2021-12-07|1850.92
#2021-12-08|1847.28
#2021-12-09|1838.27
#2021-12-10|1837.19
#2021-12-13|1817.64
#2021-12-14|1822.91
#2021-12-15|1826.74
#2021-12-16|1849.29
#2021-12-17|1820.42
#2021-12-20|1786.71
#2021-12-21|1817.52
#2021-12-22|1832.30
#2021-12-23|1848.21
#2021-12-24|1849.21
#2021-12-27|1861.16
#2021-12-28|1863.24
#2021-12-29|1866.09
#2021-12-30|1862.31
#2021-12-31|1862.22
#2022-01-03|1870.44
#2022-01-04|1914.87
#2022-01-05|1902.14
#2022-01-06|1915.55
#2022-01-07|1937.49
#2022-01-10|1932.50
#2022-01-11|1950.37
#2022-01-12|1964.54
#2022-01-13|1968.54
#2022-01-14|1953.91
#2022-01-17|1955.20
#2022-01-18|1921.54
#2022-01-19|1899.23
#2022-01-20|1894.90
#2022-01-21|1859.40
#2022-01-24|1839.05
#2022-01-25|1841.94
#2022-01-26|1854.85
#2022-01-27|1840.43
#2022-01-28|1850.60
#2022-01-31|1867.32
#2022-02-01|1894.62
#2022-02-02|1910.08
#2022-02-03|1898.70
#2022-02-04|1911.92
#2022-02-07|1925.27
#2022-02-08|1945.71
#2022-02-09|1963.40
#2022-02-10|1955.91
#2022-02-11|1933.17
#2022-02-14|1903.03
#2022-02-15|1922.28
#2022-02-16|1926.77
#2022-02-17|1891.23
#2022-02-18|1881.60
#2022-02-21|1877.42
#2022-02-22|1865.41
#2022-02-23|1843.58
#2022-02-24|1788.41
#2022-02-25|1841.41
#2022-02-28|1817.18
#2022-03-01|1760.67
#2022-03-02|1784.54
#2022-03-03|1778.13
#2022-03-04|1731.46
#2022-03-07|1675.00
#2022-03-08|1667.17
#2022-03-09|1734.86
#2022-03-10|1729.24
#2022-03-11|1725.64
#2022-03-14|1744.54
#2022-03-15|1754.47
#2022-03-16|1808.95
#2022-03-17|1832.74
#2022-03-18|1837.95
#2022-03-21|1838.95
#2022-03-22|1866.72
#2022-03-23|1841.67
#2022-03-24|1847.12
#2022-03-25|1856.98
#2022-03-28|1853.65
#2022-03-29|1877.57
#2022-03-30|1868.34
#2022-03-31|1834.73
#2022-04-01|1831.85
#2022-04-04|1827.97
#2022-04-05|1814.80
#2022-04-06|1794.63
#2022-04-07|1784.02
#2022-04-08|1798.42
#2022-04-11|1794.88
#2022-04-12|1779.08
#2022-04-13|1775.81
#2022-04-14|1766.65
#2022-04-15|1766.85
#2022-04-18|1768.41
#2022-04-19|1781.73
#2022-04-20|1803.78
#2022-04-21|1785.33
#2022-04-22|1736.32
#2022-04-25|1719.34
#2022-04-26|1683.05
#2022-04-27|1674.32
#2022-04-28|1692.27
#2022-04-29|1666.63
#2022-05-02|1659.13
#2022-05-03|1679.13
#2022-05-04|1705.85
#2022-05-05|1668.16
#2022-05-06|1652.83
#2022-05-09|1613.82
#2022-05-10|1606.16
#2022-05-11|1602.06
#2022-05-12|1587.76
#2022-05-13|1613.62
#2022-05-16|1608.41
#2022-05-17|1648.52
#2022-05-18|1619.51
#2022-05-19|1608.85
#2022-05-20|1612.38
#2022-05-23|1651.78
#2022-05-24|1650.66
#2022-05-25|1660.22
#2022-05-26|1687.76
#2022-05-27|1715.85
#2022-05-30|1724.67
#2022-05-31|1711.15
#2022-06-01|1692.99
#2022-06-02|1709.79
#2022-06-03|1692.42
#2022-06-06|1701.18
#2022-06-07|1702.82
#2022-06-08|1678.89
#2022-06-09|1642.71
#2022-06-10|1584.47
#2022-06-13|1538.71
#2022-06-14|1526.59
#2022-06-15|1545.37
#2022-06-16|1513.19
#2022-06-17|1509.30
#2022-06-20|1521.74
#2022-06-21|1545.97
#2022-06-22|1538.13
#2022-06-23|1525.09
#2022-06-24|1566.91
#2022-06-27|1572.02
#2022-06-28|1564.14
#2022-06-29|1552.16
#2022-06-30|1534.25
#2022-07-01|1542.28
#2022-07-04|1547.65
#2022-07-05|1527.14
#2022-07-06|1521.72
#2022-07-07|1547.73
#2022-07-08|1550.13
#2022-07-11|1532.27
#2022-07-12|1528.56
#2022-07-13|1516.60
#2022-07-14|1477.95
#2022-07-15|1511.76
#2022-07-18|1522.33
#2022-07-19|1560.60
#2022-07-20|1566.30
#2022-07-21|1571.52
#2022-07-22|1568.13
#2022-07-25|1576.40
#2022-07-26|1559.87
#2022-07-27|1577.40
#2022-07-28|1592.25
#2022-07-29|1614.08
#2022-08-01|1612.49
#2022-08-02|1593.27
#2022-08-03|1608.19
#2022-08-04|1611.92
#2022-08-05|1615.75
#2022-08-08|1621.53
#2022-08-09|1621.80
#2022-08-10|1659.39
#2022-08-11|1671.97
#2022-08-12|1687.85
#2022-08-15|1684.70
#2022-08-16|1691.64
#2022-08-17|1680.24
#2022-08-18|1680.81
#2022-08-19|1647.62
#2022-08-22|1617.44
#2022-08-23|1613.58
#2022-08-24|1614.57
#2022-08-25|1634.84
#2022-08-26|1600.26
#2022-08-29|1584.36
#2022-08-30|1578.87
#2022-08-31|1572.75
#2022-09-01|1559.91
#2022-09-02|1567.34
#2022-09-05|1558.99
#2022-09-06|1554.53
#2022-09-07|1567.33
#2022-09-08|1594.66
#2022-09-09|1618.64
#2022-09-12|1641.59
#2022-09-13|1594.47
#2022-09-14|1587.01
#2022-09-15|1591.97
#2022-09-16|1577.71
#2022-09-19|1587.41
#2022-09-20|1570.15
#2022-09-21|1544.71
#2022-09-22|1521.54
#2022-09-23|1488.26
#2022-09-26|1462.36
#2022-09-27|1453.34
#2022-09-28|1464.62
#2022-09-29|1451.35
#2022-09-30|1445.00
#2022-10-03|1472.90
#2022-10-04|1531.56
#2022-10-05|1518.70
#2022-10-06|1499.38
#2022-10-07|1469.95
#2022-10-10|1458.19
#2022-10-11|1439.11
#2022-10-12|1435.49
#2022-10-13|1475.69
#2022-10-14|1466.88
#2022-10-17|1498.00
#2022-10-18|1518.60
#2022-10-19|1501.35
#2022-10-20|1488.67
#2022-10-21|1508.93
#2022-10-24|1526.16
#2022-10-25|1547.74
#2022-10-26|1557.46
#2022-10-27|1565.10
#2022-10-28|1583.49
#2022-10-31|1577.63
#2022-11-01|1588.07
#2022-11-02|1576.60
#2022-11-03|1558.05
#2022-11-04|1593.12
#2022-11-07|1608.79
#2022-11-08|1621.87
#2022-11-09|1599.39
#2022-11-10|1667.78
#2022-11-11|1692.52
#2022-11-14|1674.55
#2022-11-15|1685.41
#2022-11-16|1675.43
#2022-11-17|1665.45
#2022-11-18|1679.70
#2022-11-21|1674.24
#2022-11-22|1692.30
#2022-11-23|1704.65
#2022-11-24|1711.81
#2022-11-25|1715.93
#2022-11-28|1688.95
#2022-11-29|1698.81
#2022-11-30|1715.45
#2022-12-01|1722.13
#2022-12-02|1713.01
#2022-12-05|1686.87
#2022-12-06|1672.68
#2022-12-07|1663.36
#2022-12-08|1667.08
#2022-12-09|1669.92
#2022-12-12|1676.56
#2022-12-13|1692.25
#2022-12-14|1677.55
#2022-12-15|1643.21
#2022-12-16|1630.95
#2022-12-19|1627.31
#2022-12-20|1642.74
#2022-12-21|1667.96
#2022-12-22|1656.32
#2022-12-23|1666.16
#2022-12-26|1664.76
#2022-12-27|1668.45
#2022-12-28|1660.01
#2022-12-29|1676.54
#2022-12-30|1671.16
#2023-01-02|1673.78
#2023-01-03|1679.21
#2023-01-04|1711.85
#2023-01-05|1696.23
#2023-01-06|1728.17
#2023-01-09|1736.20
#2023-01-10|1738.67
#2023-01-11|1749.36
#2023-01-12|1768.40
#2023-01-13|1784.20
#2023-01-16|1784.60
#2023-01-17|1778.26
#2023-01-18|1762.57
#2023-01-19|1739.60
#2023-01-20|1763.57
#2023-01-23|1778.93
#2023-01-24|1783.94
#2023-01-25|1792.66
#2023-01-26|1805.30
#2023-01-27|1808.38
#2023-01-30|1800.28
#2023-01-31|1812.32
#2023-02-01|1820.18
#2023-02-02|1824.58
#2023-02-03|1816.36
#2023-02-06|1800.36
#2023-02-07|1818.42
#2023-02-08|1817.33
#2023-02-09|1809.62
#2023-02-10|1805.98
#2023-02-13|1820.78
#2023-02-14|1817.03
#2023-02-15|1809.87
#2023-02-16|1803.72
#2023-02-17|1800.88
#2023-02-20|1805.85
#2023-02-21|1780.76
#2023-02-22|1768.83
#2023-02-23|1769.00
#2023-02-24|1762.80
#2023-02-27|1772.45
#2023-02-28|1777.56
#2023-03-01|1771.53
#2023-03-02|1759.81
#2023-03-03|1780.71
#2023-03-06|1788.44
#2023-03-07|1753.38
#2023-03-08|1747.72
#2023-03-09|1705.85
#2023-03-10|1667.89
#2023-03-13|1613.14
#2023-03-14|1629.18
#2023-03-15|1578.26
#2023-03-16|1597.90
#2023-03-17|1563.22
#2023-03-20|1579.02
#2023-03-21|1619.50
#2023-03-22|1599.17
#2023-03-23|1589.20
#2023-03-24|1573.69
#2023-03-27|1592.00
#2023-03-28|1600.61
#2023-03-29|1621.09
#2023-03-30|1628.56
#2023-03-31|1639.85
#2023-04-03|1645.47
#2023-04-04|1638.62
#2023-04-05|1632.46
#2023-04-06|1641.61
#2023-04-07|1642.66
#2023-04-10|1641.09
#2023-04-11|1656.89
#2023-04-12|1661.52
#2023-04-13|1672.81
#2023-04-14|1686.26
#2023-04-17|1690.60
#2023-04-18|1703.66
#2023-04-19|1711.33
#2023-04-20|1707.73
#2023-04-21|1696.38
#2023-04-24|1696.88
#2023-04-25|1669.99
#2023-04-26|1661.33
#2023-04-27|1679.49
#2023-04-28|1691.47
#2023-05-01|1689.23
#2023-05-02|1657.67
#2023-05-03|1646.75
#2023-05-04|1622.75
#2023-05-05|1655.40
#2023-05-08|1661.99
#2023-05-09|1657.07
#2023-05-10|1652.15
#2023-05-11|1647.13
#2023-05-12|1639.97
#2023-05-15|1654.24
#2023-05-16|1640.47
#2023-05-17|1658.39
#2023-05-18|1664.43
#2023-05-19|1666.01
#2023-05-22|1671.41
#2023-05-23|1664.10
#2023-05-24|1636.90
#2023-05-25|1631.02
#2023-05-26|1639.86
#2023-05-29|1643.24
#2023-05-30|1641.88
#2023-05-31|1617.74
#2023-06-01|1636.86
#2023-06-02|1673.13
#2023-06-05|1666.08
#2023-06-06|1680.84
#2023-06-07|1688.48
#2023-06-08|1693.76
#2023-06-09|1693.50
#2023-06-12|1688.55
#2023-06-13|1705.52
#2023-06-14|1708.70
#2023-06-15|1723.11
#2023-06-16|1722.48
#2023-06-19|1720.99
#2023-06-20|1707.81
#2023-06-21|1705.77
#2023-06-22|1690.01
#2023-06-23|1672.21
#2023-06-26|1675.22
#2023-06-27|1690.06
#2023-06-28|1688.03
#2023-06-29|1707.21
#2023-06-30|1720.92
#2023-07-03|1732.44
#2023-07-04|1734.90
#2023-07-05|1721.84
#2023-07-06|1695.61
#2023-07-07|1706.32
#2023-07-10|1709.37
#2023-07-11|1727.49
#2023-07-12|1752.56
#2023-07-13|1770.63
#2023-07-14|1762.85
#2023-07-17|1774.08
#2023-07-18|1796.40
#2023-07-19|1804.11
#2023-07-20|1812.87
#2023-07-21|1808.12
#2023-07-24|1816.69
#2023-07-25|1812.22
#2023-07-26|1823.88
#2023-07-27|1814.41
#2023-07-28|1821.88
#2023-07-31|1825.48
#2023-08-01|1811.73
#2023-08-02|1785.85
#2023-08-03|1788.18
#2023-08-04|1794.07
#2023-08-07|1807.24
#2023-08-08|1785.26
#2023-08-09|1779.61
#2023-08-10|1790.19
#2023-08-11|1785.98
#2023-08-14|1775.82
#2023-08-15|1752.72
#2023-08-16|1742.94
#2023-08-17|1734.77
#2023-08-18|1728.21
#2023-08-21|1723.56
#2023-08-22|1713.73
#2023-08-23|1727.89
#2023-08-24|1728.58
#2023-08-25|1721.75
#2023-08-28|1737.69
#2023-08-29|1756.54
#2023-08-30|1764.47
#2023-08-31|1758.16
#2023-09-01|1764.64
#2023-09-04|1765.85
#2023-09-05|1749.75
#2023-09-06|1741.56
#2023-09-07|1736.81
#2023-09-08|1741.34
#2023-09-11|1757.90
#2023-09-12|1768.52
#2023-09-13|1772.34
#2023-09-14|1793.26
#2023-09-15|1788.50
#2023-09-18|1784.78
#2023-09-19|1790.07
#2023-09-20|1788.72
#2023-09-21|1762.88
#2023-09-22|1755.95
#2023-09-25|1748.68
#2023-09-26|1734.06
#2023-09-27|1726.51
#2023-09-28|1739.00
#2023-09-29|1730.66
#2023-10-02|1705.98
#2023-10-03|1680.16
#2023-10-04|1682.17
#2023-10-05|1696.85
#2023-10-06|1713.50
#2023-10-09|1712.75
#2023-10-10|1733.47
#2023-10-11|1740.52
#2023-10-12|1728.81
#2023-10-13|1718.05
#2023-10-16|1732.81
#2023-10-17|1741.24
#2023-10-18|1718.67
#2023-10-19|1697.53
#2023-10-20|1671.35
#2023-10-23|1663.41
#2023-10-24|1664.81
#2023-10-25|1661.11
#2023-10-26|1661.49
#2023-10-27|1641.19
#2023-10-30|1658.60
#2023-10-31|1666.94
#2023-11-01|1680.57
#2023-11-02|1716.01
#2023-11-03|1745.22
#2023-11-06|1741.92
#2023-11-07|1730.64
#2023-11-08|1727.39
#2023-11-09|1730.38
#2023-11-10|1734.01
#2023-11-13|1739.30
#2023-11-14|1777.82
#2023-11-15|1788.92
#2023-11-16|1789.81
#2023-11-17|1804.21
#2023-11-20|1813.50
#2023-11-21|1809.68
#2023-11-22|1809.79
#2023-11-23|1814.17
#2023-11-24|1821.70
#2023-11-27|1816.83
#2023-11-28|1817.94
#2023-11-29|1826.98
#2023-11-30|1840.72
#2023-12-01|1851.93
#2023-12-04|1853.14
#2023-12-05|1845.52
#2023-12-06|1845.11
#2023-12-07|1849.47
#2023-12-08|1860.42
#2023-12-11|1867.38
#2023-12-12|1873.58
#2023-12-13|1895.62
#2023-12-14|1926.13
#2023-12-15|1916.82
#2023-12-18|1914.46
#2023-12-19|1931.76
#2023-12-20|1914.48
#2023-12-21|1923.59
#2023-12-22|1933.76
#2023-12-25|1933.43
#2023-12-26|1939.47
#2023-12-27|1951.85
#2023-12-28|1957.59
#2023-12-29|1952.86
#2024-01-01|1953.08
#2024-01-02|1949.82
#2024-01-03|1928.07
#2024-01-04|1938.69
#2024-01-05|1951.30
#2024-01-08|1958.14
#2024-01-09|1940.99
#2024-01-10|1940.81
#2024-01-11|1929.32
#2024-01-12|1930.40
#2024-01-15|1930.53
#2024-01-16|1911.65
#2024-01-17|1897.56
#2024-01-18|1902.52
#2024-01-19|1925.94
#2024-01-22|1939.74
#2024-01-23|1938.38
#2024-01-24|1958.49
#2024-01-25|1962.35
#2024-01-26|1967.84
#2024-01-29|1970.35
#2024-01-30|1985.85
#2024-01-31|1976.38
#2024-02-01|1959.31
#2024-02-02|1966.51
#2024-02-05|1952.48
#2024-02-06|1958.18
#2024-02-07|1965.79
#2024-02-08|1961.75
#2024-02-09|1967.80
#2024-02-12|1978.65
#2024-02-13|1955.07
#2024-02-14|1968.82
#2024-02-15|1999.56
#2024-02-16|2006.34
#2024-02-19|2011.00
#2024-02-20|2013.68
#2024-02-21|2010.60
#2024-02-22|2030.03
#2024-02-23|2038.33
#2024-02-26|2031.69
#2024-02-27|2038.83
#2024-02-28|2039.65
#2024-02-29|2047.15
#2024-03-01|2049.26
#2024-03-04|2057.98
#2024-03-05|2062.99
#2024-03-06|2076.99
#2024-03-07|2086.68
#2024-03-08|2097.91
#2024-03-11|2090.97
#2024-03-12|2100.26
#2024-03-13|2111.15
#2024-03-14|2090.24
#2024-03-15|2093.82
#2024-03-18|2097.87
#2024-03-19|2101.72
#2024-03-20|2117.23
#2024-03-21|2144.76
#2024-03-22|2128.46
#2024-03-25|2126.74
#2024-03-26|2130.45
#2024-03-27|2147.93
#2024-03-28|2155.27
#2024-03-29|2156.14
#2024-04-01|2138.79
#2024-04-02|2129.85
#2024-04-03|2135.67
#2024-04-04|2132.72
#2024-04-05|2132.59
#2024-04-08|2145.73
#2024-04-09|2136.49
#2024-04-10|2107.26
#2024-04-11|2089.31
#2024-04-12|2061.25
#2024-04-15|2053.05
#2024-04-16|2023.98
#2024-04-17|2027.94
#2024-04-18|2044.97
#2024-04-19|2059.85
#2024-04-22|2087.17
#2024-04-23|2108.95
#2024-04-24|2102.12
#2024-04-25|2093.21
#2024-04-26|2094.56
#2024-04-29|2098.01
#2024-04-30|2082.52
#2024-05-01|2085.97
#2024-05-02|2100.33
#2024-05-03|2111.74
#2024-05-06|2134.70
#2024-05-07|2145.69
#2024-05-08|2147.47
#2024-05-09|2160.30
#2024-05-10|2173.59
#2024-05-13|2170.90
#2024-05-14|2180.80
#2024-05-15|2197.18
#2024-05-16|2201.12
#2024-05-17|2214.99
#2024-05-20|2201.86
#2024-05-21|2209.01
#2024-05-22|2197.43
#2024-05-23|2175.21
#2024-05-24|2187.63
#2024-05-27|2194.29
#2024-05-28|2181.59
#2024-05-29|2153.35
#2024-05-30|2170.87
#2024-05-31|2195.15
#2024-06-03|2198.62
#2024-06-04|2180.43
#2024-06-05|2178.92
#2024-06-06|2182.82
#2024-06-07|2178.67
#2024-06-10|2172.39
#2024-06-11|2145.37
#2024-06-12|2165.29
#2024-06-13|2141.52
#2024-06-14|2124.88
#2024-06-17|2136.87
#2024-06-18|2154.15
#2024-06-19|2157.95
#2024-06-20|2165.08
#2024-06-21|2151.24
#2024-06-24|2175.46
#2024-06-25|2167.55
#2024-06-26|2155.60
#2024-06-27|2159.51
#2024-06-28|2171.12
#2024-07-01|2181.77
#2024-07-02|2194.61
#2024-07-03|2202.87
#2024-07-04|2212.17
#2024-07-05|2200.82
#2024-07-08|2200.68
#2024-07-09|2206.79
#2024-07-10|2227.73
#2024-07-11|2250.96
#2024-07-12|2256.48
#2024-07-15|2273.88
#2024-07-16|2289.29
#2024-07-17|2304.99
#2024-07-18|2285.43
#2024-07-19|2266.11
#2024-07-22|2278.94
#2024-07-23|2286.23
#2024-07-24|2268.04
#2024-07-25|2263.31
#2024-07-26|2285.94
#2024-07-29|2282.07
#2024-07-30|2298.70
#2024-07-31|2306.47
#2024-08-01|2262.68
#2024-08-02|2191.29
#2024-08-05|2118.64
#2024-08-06|2140.21
#2024-08-07|2158.11
#2024-08-08|2178.54
#2024-08-09|2193.77
#2024-08-12|2188.15
#2024-08-13|2212.63
#2024-08-14|2242.39
#2024-08-15|2260.42
#2024-08-16|2283.91
#2024-08-19|2304.50
#2024-08-20|2299.35
#2024-08-21|2299.48
#2024-08-22|2306.65
#2024-08-23|2337.52
#2024-08-26|2341.23
#2024-08-27|2347.47
#2024-08-28|2353.67
#2024-08-29|2361.04
#2024-08-30|2379.86
#2024-09-02|2381.61
#2024-09-03|2363.88
#2024-09-04|2355.41
#2024-09-05|2344.29
#2024-09-06|2317.48
#2024-09-09|2331.89
#2024-09-10|2312.13
#2024-09-11|2303.18
#2024-09-12|2318.71
#2024-09-13|2333.03
#2024-09-16|2354.81
#2024-09-17|2360.47
#2024-09-18|2358.34
#2024-09-19|2391.88
#2024-09-20|2388.95
#2024-09-23|2389.71
#2024-09-24|2387.43
#2024-09-25|2370.85
#2024-09-26|2394.33
#2024-09-27|2403.57
#2024-09-30|2402.66
#2024-10-01|2379.89
#2024-10-02|2377.09
#2024-10-03|2363.79
#2024-10-04|2392.58
#2024-10-07|2383.35
#2024-10-08|2377.61
#2024-10-09|2390.96
#2024-10-10|2389.33
#2024-10-11|2426.35
#2024-10-14|2435.98
#2024-10-15|2444.89
#2024-10-16|2458.34
#2024-10-17|2470.03
#2024-10-18|2476.97
#2024-10-21|2453.49
#2024-10-22|2443.83
#2024-10-23|2431.94
#2024-10-24|2438.45
#2024-10-25|2419.56
#2024-10-28|2439.95
#2024-10-29|2434.69
#2024-10-30|2432.73
#2024-10-31|2405.87
#2024-11-01|2410.90
#2024-11-04|2406.74
#2024-11-05|2430.52
#2024-11-06|2522.71
#2024-11-07|2513.95
#2024-11-08|2518.76
#2024-11-11|2544.08
#2024-11-12|2525.70
#2024-11-13|2520.56
#2024-11-14|2522.88
#2024-11-15|2534.79
#2024-11-18|2544.08
#2024-11-19|2538.71
#2024-11-20|2528.29
#2024-11-21|2555.51
#2024-11-22|2568.08
#2024-11-25|2583.79
#2024-11-26|2576.47
#2024-11-27|2587.07
#2024-11-28|2591.50
#2024-11-29|2598.24
#2024-12-02|2583.41
#2024-12-03|2583.54
#2024-12-04|2576.07
#2024-12-05|2592.71
#2024-12-06|2587.51
#2024-12-09|2565.89
#2024-12-10|2547.15
#2024-12-11|2552.59
#2024-12-12|2544.42
#2024-12-13|2536.80
#2024-12-16|2537.55
#2024-12-17|2513.69
#2024-12-18|2460.20
#2024-12-19|2444.59
#2024-12-20|2458.37
#2024-12-23|2468.44
#2024-12-24|2489.06
#2024-12-25|2488.59
#2024-12-26|2491.83
#2024-12-27|2487.92
#2024-12-30|2472.73
#2024-12-31|2472.76
#2025-01-01|2472.86
#2025-01-02|2466.74
#2025-01-03|2483.74
#2025-01-06|2494.26
#2025-01-07|2493.75
#2025-01-08|2494.92
#2025-01-09|2493.44
#2025-01-10|2441.80
#2025-01-13|2444.88
#2025-01-14|2474.82
#2025-01-15|2530.45
#2025-01-16|2549.97
#2025-01-17|2566.08
#2025-01-20|2578.69
#2025-01-21|2595.88
#2025-01-22|2588.28
#2025-01-23|2602.32
#2025-01-24|2614.89
#2025-01-27|2628.29
#2025-01-28|2626.45
#2025-01-29|2630.73
#2025-01-30|2648.18
#2025-01-31|2634.91
#2025-02-03|2598.83
#2025-02-04|2610.27
#2025-02-05|2631.88
#2025-02-06|2660.24
#2025-02-07|2651.16
#2025-02-10|2634.96
#2025-02-11|2643.04
#2025-02-12|2641.94
#2025-02-13|2666.67
#2025-02-14|2677.12
#2025-02-17|2682.47
#2025-02-18|2699.82
#2025-02-19|2685.78
#2025-02-20|2659.04
#2025-02-21|2638.50
#2025-02-24|2645.13
#2025-02-25|2646.16
#2025-02-26|2658.50
#2025-02-27|2657.97
#2025-02-28|2686.66
#2025-03-03|2685.81
#2025-03-04|2609.44
#2025-03-05|2650.33
#2025-03-06|2635.11
#2025-03-07|2619.41
#2025-03-10|2560.68
#2025-03-11|2542.99
#2025-03-12|2559.08
#2025-03-13|2544.92
#2025-03-14|2595.03
#2025-03-17|2632.05
#2025-03-18|2641.67
#2025-03-19|2655.61
#2025-03-20|2652.72
#2025-03-21|2647.37
#2025-03-24|2678.31
#2025-03-25|2696.26
#2025-03-26|2687.04
#2025-03-27|2678.95
#2025-03-28|2640.59
#2025-03-31|2632.89
#2025-04-01|2645.41
#2025-04-02|2665.88
#2025-04-03|2541.71
#2025-04-04|2383.61
#2025-04-07|2316.17
#2025-04-08|2343.06
#2025-04-09|2427.62
#2025-04-10|2443.83
#2025-04-11|2468.46
#2025-04-14|2516.15
#2025-04-15|2539.79
#2025-04-16|2520.31
#2025-04-17|2529.95
#2025-04-18|2531.46
#2025-04-21|2507.68
#2025-04-22|2561.60
#2025-04-23|2593.55
#2025-04-24|2620.60
#2025-04-25|2620.86
#2025-04-28|2634.18
#2025-04-29|2654.02
#2025-04-30|2658.80
#2025-05-01|2648.21
#2025-05-02|2702.42
#2025-05-05|2689.40
#2025-05-06|2682.78
#2025-05-07|2697.48
#2025-05-08|2706.28
#2025-05-09|2715.40
#2025-05-12|2745.24
#2025-05-13|2762.54
#2025-05-14|2775.28
#2025-05-15|2786.21
#2025-05-16|2799.27
#2025-05-19|2808.46
#2025-05-20|2807.62
#2025-05-21|2784.29
#2025-05-22|2773.80
#2025-05-23|2772.06
#2025-05-26|2784.31
#2025-05-27|2812.02
#2025-05-28|2788.73
#2025-05-29|2805.09
#2025-05-30|2811.01
#2025-06-02|2821.46
#2025-06-03|2821.66
#2025-06-04|2817.42
#2025-06-05|2817.05
#2025-06-06|2836.61
#2025-06-09|2832.12
#2025-06-10|2819.95
#2025-06-11|2816.90
#2025-06-12|2823.72
#2025-06-13|2787.42
#2025-06-16|2821.73
#2025-06-17|2792.42
#2025-06-18|2808.55
#2025-06-19|2793.78
#2025-06-20|2806.33
#2025-06-23|2816.79
#2025-06-24|2870.83
#2025-06-25|2864.12
#2025-06-26|2892.43
#2025-06-27|2902.42
#2025-06-30|2918.08
#2025-07-01|2922.97
#2025-07-02|2922.96
#2025-07-03|2948.56
#2025-07-04|2942.93
#2025-07-07|2927.95
#2025-07-08|2914.19
#2025-07-09|2932.52
#2025-07-10|2944.18
#2025-07-11|2926.72
#2025-07-14|2939.00
#2025-07-15|2900.04
#2025-07-16|2907.36
#2025-07-17|2936.28
#2025-07-18|2949.70
#2025-07-21|2944.08
#2025-07-22|2950.01
#2025-07-23|2986.31
#2025-07-24|3002.20
#2025-07-25|3002.14
#2025-07-28|2979.24
#2025-07-29|2971.57
#2025-07-30|2969.05
#2025-07-31|2954.72
#2025-08-01|2911.76
#2025-08-04|2937.93
#2025-08-05|2942.46
#2025-08-06|2966.37
#2025-08-07|2963.93
#2025-08-08|2982.02
#2025-08-11|2982.35
#2025-08-12|3015.82
#2025-08-13|3031.57
#2025-08-14|3044.88
#2025-08-15|3035.77
#2025-08-18|3025.82
#2025-08-19|3027.33
#2025-08-20|3038.68
#2025-08-21|3031.64
#2025-08-22|3074.68
#2025-08-25|3056.61
#2025-08-26|3055.36
#2025-08-27|3049.90
#2025-08-28|3063.05
#2025-08-29|3061.53
#2025-09-01|3061.27
#2025-09-02|3035.31
#2025-09-03|3026.60
#2025-09-04|3056.83
#2025-09-05|3032.64
#2025-09-08|3043.28
#2025-09-09|3054.83
#2025-09-10|3065.79
#2025-09-11|3096.28
#2025-09-12|3093.17
#2025-09-15|3098.86
#2025-09-16|3087.79
#2025-09-17|3094.24
#2025-09-18|3096.25
#2025-09-19|3105.05
#2025-09-22|3102.04
#2025-09-23|3102.69
#2025-09-24|3081.68
#2025-09-25|3066.89
#2025-09-26|3094.50
#2025-09-29|3106.91
#2025-09-30|3111.93
#2025-10-01|3089.26
#2025-10-02|3081.54
#2025-10-03|3105.45
#2025-10-06|3100.19
#2025-10-07|3089.36
#2025-10-08|3088.10
#2025-10-09|3075.22
#2025-10-10|3023.42
#2025-10-13|3036.87
#2025-10-14|3052.35
#2025-10-15|3061.85
#2025-10-16|3018.37
#2025-10-17|2994.65
#2025-10-20|3035.18
#2025-10-21|3025.45
#2025-10-22|3017.58
#2025-10-23|3021.08
#2025-10-24|3043.55
#2025-10-27|3068.21
#2025-10-28|3067.47
#2025-10-29|3048.17
#2025-10-30|3043.17
#2025-10-31|3046.21
#2025-11-03|3046.13
#2025-11-04|3049.39
#2025-11-05|3053.15
#2025-11-06|3059.01
#2025-11-07|3066.90
#2025-11-10|3095.51
#2025-11-11|3110.73
#2025-11-12|3145.25
#2025-11-13|3121.51
#2025-11-14|3089.63
#2025-11-17|3047.59
#2025-11-18|3017.02
#2025-11-19|3016.61
#2025-11-20|3005.91
#2025-11-21|3016.39
#2025-11-24|3034.13
#2025-11-25|3066.96
#2025-11-26|3106.81
#2025-11-27|3112.12
#2025-11-28|3128.29
#2025-12-01|3115.34
#2025-12-02|3123.92
#2025-12-03|3142.31
#2025-12-04|3166.45
#2025-12-05|3162.76
#2025-12-08|3161.03
#2025-12-09|3159.64
#2025-12-10|3186.22
#2025-12-11|3227.81
#2025-12-12|3223.91
#2025-12-15|3245.58
#2025-12-16|3226.63
#2025-12-17|3227.70
#2025-12-18|3234.56
#2025-12-19|3251.68
#2025-12-22|3284.96
#2025-12-23|3299.04
#2025-12-24|3307.91
#2025-12-25|3306.78
#2025-12-26|3302.15
#2025-12-29|3292.75
#2025-12-30|3293.25
#2025-12-31|3274.80
#2026-01-01|3275.64
#2026-01-02|3296.71
#2026-01-05|3349.97
#2026-01-06|3355.42
#2026-01-07|3306.34
#2026-01-08|3318.88
#2026-01-09|3316.78
#2026-01-12|3318.18
#2026-01-13|3297.75
#2026-01-14|3302.56
#2026-01-15|3322.49
#2026-01-16|3325.58
#2026-01-19|3320.31
#2026-01-20|3274.52
#2026-01-21|3269.94
#2026-01-22|3298.31
#2026-01-23|3274.63
#2026-01-26|3301.28
#2026-01-27|3317.90
#2026-01-28|3307.31
#2026-01-29|3324.33
#2026-01-30|3330.08
#2026-02-02|3337.32
#2026-02-03|3348.48
#2026-02-04|3364.48
#2026-02-05|3314.45
#2026-02-06|3365.66
#2026-02-09|3396.47
#2026-02-10|3379.53
#2026-02-11|3341.43
#2026-02-12|3315.17
#2026-02-13|3290.75
#2026-02-16|3293.79
#2026-02-17|3304.15
#2026-02-18|3340.13
#2026-02-19|3317.36
#2026-02-20|3341.48
#2026-02-23|3290.97
#2026-02-24|3277.36
#2026-02-25|3325.24
#2026-02-26|3356.01
#2026-02-27|3309.61
#2026-03-02|3254.83
#2026-03-03|3192.55
#2026-03-04|3206.76
#2026-03-05|3191.29
#2026-03-06|3153.19
#2026-03-09|3123.34
#2026-03-10|3163.83
#2026-03-11|3139.02
#2026-03-12|3077.86
#2026-03-13|3060.05