Table Data - Nasdaq Developed Markets Financials Large Mid Cap Total Return Index
| Title | Nasdaq Developed Markets Financials Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQDM30LMT |
| 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 2026-06-12 |
| Last Updated | 2026-06-12 10:50 PM CDT |
| Notes | For more information about this series, see: NQDM30LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 565.26 |
| 2001-04-02 | 564.34 |
| 2001-04-03 | 549.89 |
| 2001-04-04 | 548.07 |
| 2001-04-05 | 563.34 |
| 2001-04-06 | 555.30 |
| 2001-04-09 | 557.47 |
| 2001-04-10 | 565.25 |
| 2001-04-11 | 567.81 |
| 2001-04-12 | 573.23 |
| 2001-04-13 | . |
| 2001-04-16 | 568.95 |
| 2001-04-17 | 569.10 |
| 2001-04-18 | 586.78 |
| 2001-04-19 | 592.82 |
| 2001-04-20 | 587.24 |
| 2001-04-23 | 579.37 |
| 2001-04-24 | 578.33 |
| 2001-04-25 | 581.33 |
| 2001-04-26 | 585.15 |
| 2001-04-27 | 593.99 |
| 2001-04-30 | 589.71 |
| 2001-05-01 | 594.93 |
| 2001-05-02 | 596.75 |
| 2001-05-03 | 593.40 |
| 2001-05-04 | 597.99 |
| 2001-05-07 | 596.35 |
| 2001-05-08 | 591.68 |
| 2001-05-09 | 588.88 |
| 2001-05-10 | 594.45 |
| 2001-05-11 | 589.47 |
| 2001-05-14 | 587.14 |
| 2001-05-15 | 592.22 |
| 2001-05-16 | 601.42 |
| 2001-05-17 | 601.58 |
| 2001-05-18 | 600.95 |
| 2001-05-21 | 606.82 |
| 2001-05-22 | 609.29 |
| 2001-05-23 | 604.22 |
| 2001-05-24 | 606.24 |
| 2001-05-25 | 600.81 |
| 2001-05-28 | . |
| 2001-05-29 | 598.83 |
| 2001-05-30 | 593.39 |
| 2001-05-31 | 594.35 |
| 2001-06-01 | 594.27 |
| 2001-06-04 | 598.65 |
| 2001-06-05 | 603.46 |
| 2001-06-06 | 599.51 |
| 2001-06-07 | 598.17 |
| 2001-06-08 | 596.47 |
| 2001-06-11 | 591.07 |
| 2001-06-12 | 587.92 |
| 2001-06-13 | 589.03 |
| 2001-06-14 | 582.90 |
| 2001-06-15 | 582.86 |
| 2001-06-18 | 581.73 |
| 2001-06-19 | 584.56 |
| 2001-06-20 | 585.57 |
| 2001-06-21 | 598.35 |
| 2001-06-22 | 598.28 |
| 2001-06-25 | 595.76 |
| 2001-06-26 | 589.87 |
| 2001-06-27 | 588.85 |
| 2001-06-28 | 591.83 |
| 2001-06-29 | 593.16 |
| 2001-07-02 | 599.05 |
| 2001-07-03 | 597.30 |
| 2001-07-04 | . |
| 2001-07-05 | 588.93 |
| 2001-07-06 | 577.90 |
| 2001-07-09 | 578.99 |
| 2001-07-10 | 573.76 |
| 2001-07-11 | 568.45 |
| 2001-07-12 | 576.59 |
| 2001-07-13 | 579.82 |
| 2001-07-16 | 576.46 |
| 2001-07-17 | 578.42 |
| 2001-07-18 | 579.62 |
| 2001-07-19 | 579.00 |
| 2001-07-20 | 575.52 |
| 2001-07-23 | 572.48 |
| 2001-07-24 | 568.92 |
| 2001-07-25 | 568.66 |
| 2001-07-26 | 571.42 |
| 2001-07-27 | 575.16 |
| 2001-07-30 | 576.18 |
| 2001-07-31 | 582.09 |
| 2001-08-01 | 587.10 |
| 2001-08-02 | 589.68 |
| 2001-08-03 | 588.92 |
| 2001-08-06 | 585.92 |
| 2001-08-07 | 587.75 |
| 2001-08-08 | 582.80 |
| 2001-08-09 | 580.84 |
| 2001-08-10 | 581.31 |
| 2001-08-13 | 582.62 |
| 2001-08-14 | 587.27 |
| 2001-08-15 | 590.00 |
| 2001-08-16 | 587.98 |
| 2001-08-17 | 581.03 |
| 2001-08-20 | 583.07 |
| 2001-08-21 | 582.89 |
| 2001-08-22 | 587.38 |
| 2001-08-23 | 584.58 |
| 2001-08-24 | 589.33 |
| 2001-08-27 | 587.59 |
| 2001-08-28 | 581.40 |
| 2001-08-29 | 578.40 |
| 2001-08-30 | 570.76 |
| 2001-08-31 | 571.66 |
| 2001-09-03 | . |
| 2001-09-04 | 566.20 |
| 2001-09-05 | 558.62 |
| 2001-09-06 | 546.96 |
| 2001-09-07 | 535.76 |
| 2001-09-10 | 533.16 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 498.28 |
| 2001-09-18 | 494.74 |
| 2001-09-19 | 486.44 |
| 2001-09-20 | 465.43 |
| 2001-09-21 | 453.09 |
| 2001-09-24 | 478.62 |
| 2001-09-25 | 488.02 |
| 2001-09-26 | 491.80 |
| 2001-09-27 | 499.57 |
| 2001-09-28 | 512.55 |
| 2001-10-01 | 509.63 |
| 2001-10-02 | 515.06 |
| 2001-10-03 | 522.26 |
| 2001-10-04 | 524.90 |
| 2001-10-05 | 518.02 |
| 2001-10-08 | 509.41 |
| 2001-10-09 | 510.19 |
| 2001-10-10 | 518.10 |
| 2001-10-11 | 526.38 |
| 2001-10-12 | 520.94 |
| 2001-10-15 | 517.91 |
| 2001-10-16 | 523.44 |
| 2001-10-17 | 525.73 |
| 2001-10-18 | 519.38 |
| 2001-10-19 | 511.23 |
| 2001-10-22 | 519.10 |
| 2001-10-23 | 524.03 |
| 2001-10-24 | 527.22 |
| 2001-10-25 | 529.27 |
| 2001-10-26 | 533.60 |
| 2001-10-29 | 524.02 |
| 2001-10-30 | 516.27 |
| 2001-10-31 | 513.39 |
| 2001-11-01 | 521.89 |
| 2001-11-02 | 524.93 |
| 2001-11-05 | 533.25 |
| 2001-11-06 | 539.18 |
| 2001-11-07 | 542.08 |
| 2001-11-08 | 546.07 |
| 2001-11-09 | 541.02 |
| 2001-11-12 | 536.00 |
| 2001-11-13 | 544.77 |
| 2001-11-14 | 546.48 |
| 2001-11-15 | 545.82 |
| 2001-11-16 | 544.92 |
| 2001-11-19 | 551.82 |
| 2001-11-20 | 548.14 |
| 2001-11-21 | 545.48 |
| 2001-11-22 | . |
| 2001-11-23 | 549.99 |
| 2001-11-26 | 553.27 |
| 2001-11-27 | 550.91 |
| 2001-11-28 | 541.28 |
| 2001-11-29 | 545.09 |
| 2001-11-30 | 544.50 |
| 2001-12-03 | 537.08 |
| 2001-12-04 | 542.81 |
| 2001-12-05 | 554.56 |
| 2001-12-06 | 559.80 |
| 2001-12-07 | 557.09 |
| 2001-12-10 | 548.06 |
| 2001-12-11 | 548.52 |
| 2001-12-12 | 547.91 |
| 2001-12-13 | 540.64 |
| 2001-12-14 | 538.72 |
| 2001-12-17 | 546.08 |
| 2001-12-18 | 547.69 |
| 2001-12-19 | 550.51 |
| 2001-12-20 | 547.87 |
| 2001-12-21 | 546.76 |
| 2001-12-24 | 545.02 |
| 2001-12-25 | . |
| 2001-12-26 | 546.15 |
| 2001-12-27 | 553.18 |
| 2001-12-28 | 557.05 |
| 2001-12-31 | 556.58 |
| 2002-01-01 | . |
| 2002-01-02 | 556.82 |
| 2002-01-03 | 560.90 |
| 2002-01-04 | 565.07 |
| 2002-01-07 | 562.02 |
| 2002-01-08 | 555.51 |
| 2002-01-09 | 555.80 |
| 2002-01-10 | 555.88 |
| 2002-01-11 | 553.20 |
| 2002-01-14 | 546.32 |
| 2002-01-15 | 551.29 |
| 2002-01-16 | 545.09 |
| 2002-01-17 | 551.10 |
| 2002-01-18 | 549.59 |
| 2002-01-21 | . |
| 2002-01-22 | 548.67 |
| 2002-01-23 | 549.50 |
| 2002-01-24 | 552.56 |
| 2002-01-25 | 550.33 |
| 2002-01-28 | 549.55 |
| 2002-01-29 | 534.71 |
| 2002-01-30 | 533.19 |
| 2002-01-31 | 539.93 |
| 2002-02-01 | 535.57 |
| 2002-02-04 | 523.90 |
| 2002-02-05 | 518.49 |
| 2002-02-06 | 512.87 |
| 2002-02-07 | 518.79 |
| 2002-02-08 | 527.66 |
| 2002-02-11 | 533.29 |
| 2002-02-12 | 530.48 |
| 2002-02-13 | 536.01 |
| 2002-02-14 | 540.31 |
| 2002-02-15 | 533.33 |
| 2002-02-18 | . |
| 2002-02-19 | 519.15 |
| 2002-02-20 | 521.23 |
| 2002-02-21 | 519.00 |
| 2002-02-22 | 517.96 |
| 2002-02-25 | 525.99 |
| 2002-02-26 | 527.58 |
| 2002-02-27 | 530.70 |
| 2002-02-28 | 533.55 |
| 2002-03-01 | 539.41 |
| 2002-03-04 | 557.20 |
| 2002-03-05 | 557.45 |
| 2002-03-06 | 563.76 |
| 2002-03-07 | 564.45 |
| 2002-03-08 | 566.67 |
| 2002-03-11 | 567.50 |
| 2002-03-12 | 564.80 |
| 2002-03-13 | 561.34 |
| 2002-03-14 | 565.30 |
| 2002-03-15 | 574.03 |
| 2002-03-18 | 573.90 |
| 2002-03-19 | 577.81 |
| 2002-03-20 | 570.83 |
| 2002-03-21 | 568.84 |
| 2002-03-22 | 568.37 |
| 2002-03-25 | 561.41 |
| 2002-03-26 | 564.50 |
| 2002-03-27 | 567.71 |
| 2002-03-28 | 569.33 |
| 2002-03-29 | . |
| 2002-04-01 | 568.28 |
| 2002-04-02 | 569.11 |
| 2002-04-03 | 566.42 |
| 2002-04-04 | 566.91 |
| 2002-04-05 | 568.64 |
| 2002-04-08 | 565.34 |
| 2002-04-09 | 569.24 |
| 2002-04-10 | 574.28 |
| 2002-04-11 | 565.44 |
| 2002-04-12 | 569.37 |
| 2002-04-15 | 566.69 |
| 2002-04-16 | 576.27 |
| 2002-04-17 | 580.25 |
| 2002-04-18 | 579.25 |
| 2002-04-19 | 581.29 |
| 2002-04-22 | 575.69 |
| 2002-04-23 | 574.06 |
| 2002-04-24 | 573.27 |
| 2002-04-25 | 568.70 |
| 2002-04-26 | 566.25 |
| 2002-04-29 | 563.61 |
| 2002-04-30 | 569.12 |
| 2002-05-01 | 572.11 |
| 2002-05-02 | 575.08 |
| 2002-05-03 | 575.68 |
| 2002-05-06 | 568.45 |
| 2002-05-07 | 564.01 |
| 2002-05-08 | 575.88 |
| 2002-05-09 | 571.73 |
| 2002-05-10 | 566.80 |
| 2002-05-13 | 573.34 |
| 2002-05-14 | 578.03 |
| 2002-05-15 | 579.92 |
| 2002-05-16 | 582.13 |
| 2002-05-17 | 586.54 |
| 2002-05-20 | 580.29 |
| 2002-05-21 | 577.18 |
| 2002-05-22 | 576.59 |
| 2002-05-23 | 579.93 |
| 2002-05-24 | 578.90 |
| 2002-05-27 | . |
| 2002-05-28 | 576.04 |
| 2002-05-29 | 576.20 |
| 2002-05-30 | 573.89 |
| 2002-05-31 | 574.73 |
| 2002-06-03 | 568.92 |
| 2002-06-04 | 563.62 |
| 2002-06-05 | 563.99 |
| 2002-06-06 | 559.66 |
| 2002-06-07 | 556.71 |
| 2002-06-10 | 557.29 |
| 2002-06-11 | 553.02 |
| 2002-06-12 | 549.93 |
| 2002-06-13 | 540.24 |
| 2002-06-14 | 536.99 |
| 2002-06-17 | 553.29 |
| 2002-06-18 | 553.05 |
| 2002-06-19 | 546.22 |
| 2002-06-20 | 539.44 |
| 2002-06-21 | 537.71 |
| 2002-06-24 | 533.14 |
| 2002-06-25 | 534.37 |
| 2002-06-26 | 526.53 |
| 2002-06-27 | 535.17 |
| 2002-06-28 | 545.96 |
| 2002-07-01 | 541.26 |
| 2002-07-02 | 528.56 |
| 2002-07-03 | 520.23 |
| 2002-07-04 | . |
| 2002-07-05 | 540.99 |
| 2002-07-08 | 542.13 |
| 2002-07-09 | 535.04 |
| 2002-07-10 | 518.84 |
| 2002-07-11 | 511.51 |
| 2002-07-12 | 509.13 |
| 2002-07-15 | 499.73 |
| 2002-07-16 | 496.33 |
| 2002-07-17 | 500.73 |
| 2002-07-18 | 495.08 |
| 2002-07-19 | 481.18 |
| 2002-07-22 | 459.94 |
| 2002-07-23 | 438.29 |
| 2002-07-24 | 447.58 |
| 2002-07-25 | 455.80 |
| 2002-07-26 | 461.44 |
| 2002-07-29 | 487.90 |
| 2002-07-30 | 488.96 |
| 2002-07-31 | 491.52 |
| 2002-08-01 | 478.36 |
| 2002-08-02 | 469.97 |
| 2002-08-05 | 453.66 |
| 2002-08-06 | 464.99 |
| 2002-08-07 | 469.68 |
| 2002-08-08 | 487.45 |
| 2002-08-09 | 493.96 |
| 2002-08-12 | 489.03 |
| 2002-08-13 | 485.09 |
| 2002-08-14 | 492.47 |
| 2002-08-15 | 500.24 |
| 2002-08-16 | 500.21 |
| 2002-08-19 | 511.85 |
| 2002-08-20 | 505.66 |
| 2002-08-21 | 511.31 |
| 2002-08-22 | 517.08 |
| 2002-08-23 | 508.75 |
| 2002-08-26 | 511.68 |
| 2002-08-27 | 514.46 |
| 2002-08-28 | 502.02 |
| 2002-08-29 | 498.51 |
| 2002-08-30 | 500.13 |
| 2002-09-02 | . |
| 2002-09-03 | 478.42 |
| 2002-09-04 | 481.82 |
| 2002-09-05 | 476.57 |
| 2002-09-06 | 484.46 |
| 2002-09-09 | 485.88 |
| 2002-09-10 | 487.12 |
| 2002-09-11 | 488.87 |
| 2002-09-12 | 476.01 |
| 2002-09-13 | 473.11 |
| 2002-09-16 | 471.13 |
| 2002-09-17 | 465.53 |
| 2002-09-18 | 455.46 |
| 2002-09-19 | 444.88 |
| 2002-09-20 | 443.07 |
| 2002-09-23 | 434.46 |
| 2002-09-24 | 427.34 |
| 2002-09-25 | 435.01 |
| 2002-09-26 | 449.31 |
| 2002-09-27 | 441.87 |
| 2002-09-30 | 435.78 |
| 2002-10-01 | 446.00 |
| 2002-10-02 | 439.80 |
| 2002-10-03 | 426.27 |
| 2002-10-04 | 413.18 |
| 2002-10-07 | 403.58 |
| 2002-10-08 | 409.58 |
| 2002-10-09 | 399.56 |
| 2002-10-10 | 415.57 |
| 2002-10-11 | 436.89 |
| 2002-10-14 | 436.41 |
| 2002-10-15 | 465.20 |
| 2002-10-16 | 459.32 |
| 2002-10-17 | 472.05 |
| 2002-10-18 | 471.21 |
| 2002-10-21 | 475.94 |
| 2002-10-22 | 472.28 |
| 2002-10-23 | 466.18 |
| 2002-10-24 | 466.17 |
| 2002-10-25 | 471.56 |
| 2002-10-28 | 475.16 |
| 2002-10-29 | 466.57 |
| 2002-10-30 | 471.71 |
| 2002-10-31 | 473.92 |
| 2002-11-01 | 475.80 |
| 2002-11-04 | 485.67 |
| 2002-11-05 | 490.38 |
| 2002-11-06 | 488.02 |
| 2002-11-07 | 475.92 |
| 2002-11-08 | 472.33 |
| 2002-11-11 | 465.37 |
| 2002-11-12 | 468.49 |
| 2002-11-13 | 465.09 |
| 2002-11-14 | 476.01 |
| 2002-11-15 | 481.26 |
| 2002-11-18 | 478.72 |
| 2002-11-19 | 478.17 |
| 2002-11-20 | 484.19 |
| 2002-11-21 | 497.13 |
| 2002-11-22 | 498.54 |
| 2002-11-25 | 496.25 |
| 2002-11-26 | 484.63 |
| 2002-11-27 | 495.39 |
| 2002-11-28 | . |
| 2002-11-29 | 497.58 |
| 2002-12-02 | 497.69 |
| 2002-12-03 | 489.89 |
| 2002-12-04 | 486.65 |
| 2002-12-05 | 479.90 |
| 2002-12-06 | 481.77 |
| 2002-12-09 | 471.25 |
| 2002-12-10 | 477.52 |
| 2002-12-11 | 479.64 |
| 2002-12-12 | 477.55 |
| 2002-12-13 | 472.10 |
| 2002-12-16 | 484.08 |
| 2002-12-17 | 482.39 |
| 2002-12-18 | 474.33 |
| 2002-12-19 | 470.26 |
| 2002-12-20 | 476.78 |
| 2002-12-23 | 477.02 |
| 2002-12-24 | 475.50 |
| 2002-12-25 | . |
| 2002-12-26 | 475.86 |
| 2002-12-27 | 467.02 |
| 2002-12-30 | 470.30 |
| 2002-12-31 | 471.32 |
| 2003-01-01 | . |
| 2003-01-02 | 483.25 |
| 2003-01-03 | 485.81 |
| 2003-01-06 | 495.00 |
| 2003-01-07 | 489.67 |
| 2003-01-08 | 483.22 |
| 2003-01-09 | 490.87 |
| 2003-01-10 | 492.28 |
| 2003-01-13 | 494.41 |
| 2003-01-14 | 498.07 |
| 2003-01-15 | 492.39 |
| 2003-01-16 | 489.46 |
| 2003-01-17 | 484.66 |
| 2003-01-20 | . |
| 2003-01-21 | 475.57 |
| 2003-01-22 | 468.84 |
| 2003-01-23 | 473.07 |
| 2003-01-24 | 463.36 |
| 2003-01-27 | 454.01 |
| 2003-01-28 | 455.26 |
| 2003-01-29 | 454.93 |
| 2003-01-30 | 452.23 |
| 2003-01-31 | 455.05 |
| 2003-02-03 | 460.66 |
| 2003-02-04 | 451.35 |
| 2003-02-05 | 452.07 |
| 2003-02-06 | 444.75 |
| 2003-02-07 | 440.83 |
| 2003-02-10 | 438.97 |
| 2003-02-11 | 439.72 |
| 2003-02-12 | 435.17 |
| 2003-02-13 | 438.69 |
| 2003-02-14 | 445.82 |
| 2003-02-17 | . |
| 2003-02-18 | 454.13 |
| 2003-02-19 | 450.66 |
| 2003-02-20 | 447.61 |
| 2003-02-21 | 451.11 |
| 2003-02-24 | 443.53 |
| 2003-02-25 | 439.26 |
| 2003-02-26 | 434.68 |
| 2003-02-27 | 440.24 |
| 2003-02-28 | 443.81 |
| 2003-03-03 | 443.84 |
| 2003-03-04 | 437.00 |
| 2003-03-05 | 439.19 |
| 2003-03-06 | 433.45 |
| 2003-03-07 | 433.21 |
| 2003-03-10 | 420.72 |
| 2003-03-11 | 416.49 |
| 2003-03-12 | 410.56 |
| 2003-03-13 | 425.62 |
| 2003-03-14 | 433.65 |
| 2003-03-17 | 445.66 |
| 2003-03-18 | 446.10 |
| 2003-03-19 | 450.90 |
| 2003-03-20 | 451.17 |
| 2003-03-21 | 462.03 |
| 2003-03-24 | 448.36 |
| 2003-03-25 | 451.45 |
| 2003-03-26 | 450.53 |
| 2003-03-27 | 447.33 |
| 2003-03-28 | 445.76 |
| 2003-03-31 | 436.46 |
| 2003-04-01 | 443.59 |
| 2003-04-02 | 455.21 |
| 2003-04-03 | 453.79 |
| 2003-04-04 | 458.13 |
| 2003-04-07 | 464.19 |
| 2003-04-08 | 463.47 |
| 2003-04-09 | 459.44 |
| 2003-04-10 | 461.39 |
| 2003-04-11 | 462.18 |
| 2003-04-14 | 469.62 |
| 2003-04-15 | 478.73 |
| 2003-04-16 | 475.52 |
| 2003-04-17 | 481.41 |
| 2003-04-18 | . |
| 2003-04-21 | 480.33 |
| 2003-04-22 | 490.45 |
| 2003-04-23 | 495.69 |
| 2003-04-24 | 487.60 |
| 2003-04-25 | 481.77 |
| 2003-04-28 | 490.38 |
| 2003-04-29 | 491.32 |
| 2003-04-30 | 495.22 |
| 2003-05-01 | 496.56 |
| 2003-05-02 | 500.88 |
| 2003-05-05 | 502.72 |
| 2003-05-06 | 509.71 |
| 2003-05-07 | 507.46 |
| 2003-05-08 | 499.19 |
| 2003-05-09 | 503.67 |
| 2003-05-12 | 509.19 |
| 2003-05-13 | 509.01 |
| 2003-05-14 | 509.09 |
| 2003-05-15 | 512.75 |
| 2003-05-16 | 515.58 |
| 2003-05-19 | 504.17 |
| 2003-05-20 | 504.03 |
| 2003-05-21 | 503.27 |
| 2003-05-22 | 506.81 |
| 2003-05-23 | 508.85 |
| 2003-05-26 | . |
| 2003-05-27 | 515.85 |
| 2003-05-28 | 519.52 |
| 2003-05-29 | 520.11 |
| 2003-05-30 | 525.30 |
| 2003-06-02 | 532.66 |
| 2003-06-03 | 532.22 |
| 2003-06-04 | 539.36 |
| 2003-06-05 | 543.51 |
| 2003-06-06 | 545.14 |
| 2003-06-09 | 538.95 |
| 2003-06-10 | 542.04 |
| 2003-06-11 | 552.75 |
| 2003-06-12 | 554.87 |
| 2003-06-13 | 552.07 |
| 2003-06-16 | 562.82 |
| 2003-06-17 | 564.51 |
| 2003-06-18 | 560.99 |
| 2003-06-19 | 549.48 |
| 2003-06-20 | 550.81 |
| 2003-06-23 | 541.65 |
| 2003-06-24 | 541.94 |
| 2003-06-25 | 541.94 |
| 2003-06-26 | 542.18 |
| 2003-06-27 | 539.96 |
| 2003-06-30 | 536.90 |
| 2003-07-01 | 539.58 |
| 2003-07-02 | 547.30 |
| 2003-07-03 | 547.41 |
| 2003-07-04 | . |
| 2003-07-07 | 555.29 |
| 2003-07-08 | 556.18 |
| 2003-07-09 | 553.52 |
| 2003-07-10 | 547.45 |
| 2003-07-11 | 553.10 |
| 2003-07-14 | 563.35 |
| 2003-07-15 | 562.28 |
| 2003-07-16 | 559.32 |
| 2003-07-17 | 550.96 |
| 2003-07-18 | 555.58 |
| 2003-07-21 | 551.99 |
| 2003-07-22 | 555.02 |
| 2003-07-23 | 555.76 |
| 2003-07-24 | 559.50 |
| 2003-07-25 | 565.42 |
| 2003-07-28 | 567.28 |
| 2003-07-29 | 565.02 |
| 2003-07-30 | 562.53 |
| 2003-07-31 | 563.27 |
| 2003-08-01 | 556.00 |
| 2003-08-04 | 555.19 |
| 2003-08-05 | 551.40 |
| 2003-08-06 | 550.33 |
| 2003-08-07 | 552.74 |
| 2003-08-08 | 555.00 |
| 2003-08-11 | 556.55 |
| 2003-08-12 | 562.72 |
| 2003-08-13 | 561.46 |
| 2003-08-14 | 566.20 |
| 2003-08-15 | 565.96 |
| 2003-08-18 | 567.68 |
| 2003-08-19 | 567.77 |
| 2003-08-20 | 567.63 |
| 2003-08-21 | 566.09 |
| 2003-08-22 | 559.10 |
| 2003-08-25 | 557.31 |
| 2003-08-26 | 556.05 |
| 2003-08-27 | 556.39 |
| 2003-08-28 | 558.36 |
| 2003-08-29 | 559.91 |
| 2003-09-01 | . |
| 2003-09-02 | 566.56 |
| 2003-09-03 | 571.30 |
| 2003-09-04 | 570.62 |
| 2003-09-05 | 569.41 |
| 2003-09-08 | 574.17 |
| 2003-09-09 | 573.11 |
| 2003-09-10 | 566.64 |
| 2003-09-11 | 567.21 |
| 2003-09-12 | 569.12 |
| 2003-09-15 | 568.94 |
| 2003-09-16 | 575.36 |
| 2003-09-17 | 577.39 |
| 2003-09-18 | 587.87 |
| 2003-09-19 | 587.89 |
| 2003-09-22 | 583.10 |
| 2003-09-23 | 584.02 |
| 2003-09-24 | 578.56 |
| 2003-09-25 | 575.06 |
| 2003-09-26 | 570.90 |
| 2003-09-29 | 573.95 |
| 2003-09-30 | 570.07 |
| 2003-10-01 | 585.15 |
| 2003-10-02 | 589.16 |
| 2003-10-03 | 594.76 |
| 2003-10-06 | 596.86 |
| 2003-10-07 | 599.55 |
| 2003-10-08 | 598.84 |
| 2003-10-09 | 603.52 |
| 2003-10-10 | 605.12 |
| 2003-10-13 | 611.19 |
| 2003-10-14 | 614.41 |
| 2003-10-15 | 613.43 |
| 2003-10-16 | 615.70 |
| 2003-10-17 | 610.97 |
| 2003-10-20 | 612.50 |
| 2003-10-21 | 612.63 |
| 2003-10-22 | 605.06 |
| 2003-10-23 | 601.19 |
| 2003-10-24 | 601.74 |
| 2003-10-27 | 602.61 |
| 2003-10-28 | 609.04 |
| 2003-10-29 | 612.65 |
| 2003-10-30 | 614.97 |
| 2003-10-31 | 613.22 |
| 2003-11-03 | 618.06 |
| 2003-11-04 | 617.85 |
| 2003-11-05 | 614.54 |
| 2003-11-06 | 613.96 |
| 2003-11-07 | 615.07 |
| 2003-11-10 | 612.38 |
| 2003-11-11 | 609.81 |
| 2003-11-12 | 614.70 |
| 2003-11-13 | 616.99 |
| 2003-11-14 | 613.82 |
| 2003-11-17 | 605.85 |
| 2003-11-18 | 605.08 |
| 2003-11-19 | 604.53 |
| 2003-11-20 | 602.27 |
| 2003-11-21 | 605.16 |
| 2003-11-24 | 609.91 |
| 2003-11-25 | 613.28 |
| 2003-11-26 | 618.52 |
| 2003-11-27 | . |
| 2003-11-28 | 619.92 |
| 2003-12-01 | 627.73 |
| 2003-12-02 | 628.59 |
| 2003-12-03 | 630.71 |
| 2003-12-04 | 629.71 |
| 2003-12-05 | 627.15 |
| 2003-12-08 | 630.08 |
| 2003-12-09 | 627.67 |
| 2003-12-10 | 623.60 |
| 2003-12-11 | 626.28 |
| 2003-12-12 | 630.80 |
| 2003-12-15 | 631.73 |
| 2003-12-16 | 633.42 |
| 2003-12-17 | 632.59 |
| 2003-12-18 | 636.84 |
| 2003-12-19 | 638.86 |
| 2003-12-22 | 640.49 |
| 2003-12-23 | 642.69 |
| 2003-12-24 | 643.63 |
| 2003-12-25 | . |
| 2003-12-26 | 645.07 |
| 2003-12-29 | 651.67 |
| 2003-12-30 | 655.76 |
| 2003-12-31 | 657.93 |
| 2004-01-01 | . |
| 2004-01-02 | 659.15 |
| 2004-01-05 | 665.56 |
| 2004-01-06 | 667.81 |
| 2004-01-07 | 665.94 |
| 2004-01-08 | 669.39 |
| 2004-01-09 | 670.60 |
| 2004-01-12 | 670.19 |
| 2004-01-13 | 668.33 |
| 2004-01-14 | 672.49 |
| 2004-01-15 | 673.92 |
| 2004-01-16 | 674.30 |
| 2004-01-19 | . |
| 2004-01-20 | 676.86 |
| 2004-01-21 | 682.78 |
| 2004-01-22 | 685.61 |
| 2004-01-23 | 684.69 |
| 2004-01-26 | 684.74 |
| 2004-01-27 | 683.55 |
| 2004-01-28 | 678.45 |
| 2004-01-29 | 671.93 |
| 2004-01-30 | 673.04 |
| 2004-02-02 | 675.25 |
| 2004-02-03 | 676.50 |
| 2004-02-04 | 670.21 |
| 2004-02-05 | 671.20 |
| 2004-02-06 | 682.04 |
| 2004-02-09 | 684.99 |
| 2004-02-10 | 686.94 |
| 2004-02-11 | 692.53 |
| 2004-02-12 | 694.44 |
| 2004-02-13 | 693.65 |
| 2004-02-16 | . |
| 2004-02-17 | 700.18 |
| 2004-02-18 | 698.30 |
| 2004-02-19 | 696.73 |
| 2004-02-20 | 690.77 |
| 2004-02-23 | 691.09 |
| 2004-02-24 | 688.59 |
| 2004-02-25 | 688.25 |
| 2004-02-26 | 686.77 |
| 2004-02-27 | 689.51 |
| 2004-03-01 | 694.40 |
| 2004-03-02 | 691.22 |
| 2004-03-03 | 689.06 |
| 2004-03-04 | 694.73 |
| 2004-03-05 | 701.80 |
| 2004-03-08 | 699.06 |
| 2004-03-09 | 696.69 |
| 2004-03-10 | 686.74 |
| 2004-03-11 | 675.25 |
| 2004-03-12 | 677.60 |
| 2004-03-15 | 669.77 |
| 2004-03-16 | 678.29 |
| 2004-03-17 | 685.16 |
| 2004-03-18 | 686.33 |
| 2004-03-19 | 682.02 |
| 2004-03-22 | 673.51 |
| 2004-03-23 | 673.18 |
| 2004-03-24 | 670.14 |
| 2004-03-25 | 678.00 |
| 2004-03-26 | 678.18 |
| 2004-03-29 | 685.86 |
| 2004-03-30 | 687.31 |
| 2004-03-31 | 689.32 |
| 2004-04-01 | 698.44 |
| 2004-04-02 | 697.00 |
| 2004-04-05 | 696.56 |
| 2004-04-06 | 697.99 |
| 2004-04-07 | 698.44 |
| 2004-04-08 | 696.73 |
| 2004-04-09 | . |
| 2004-04-12 | 697.21 |
| 2004-04-13 | 689.18 |
| 2004-04-14 | 679.29 |
| 2004-04-15 | 673.82 |
| 2004-04-16 | 679.85 |
| 2004-04-19 | 677.32 |
| 2004-04-20 | 673.09 |
| 2004-04-21 | 669.35 |
| 2004-04-22 | 674.11 |
| 2004-04-23 | 672.92 |
| 2004-04-26 | 673.48 |
| 2004-04-27 | 674.31 |
| 2004-04-28 | 666.35 |
| 2004-04-29 | 664.39 |
| 2004-04-30 | 662.20 |
| 2004-05-03 | 665.41 |
| 2004-05-04 | 670.28 |
| 2004-05-05 | 672.63 |
| 2004-05-06 | 662.53 |
| 2004-05-07 | 648.31 |
| 2004-05-10 | 631.22 |
| 2004-05-11 | 636.07 |
| 2004-05-12 | 639.82 |
| 2004-05-13 | 639.64 |
| 2004-05-14 | 638.11 |
| 2004-05-17 | 630.94 |
| 2004-05-18 | 637.99 |
| 2004-05-19 | 646.97 |
| 2004-05-20 | 645.34 |
| 2004-05-21 | 650.52 |
| 2004-05-24 | 652.79 |
| 2004-05-25 | 658.70 |
| 2004-05-26 | 662.33 |
| 2004-05-27 | 668.91 |
| 2004-05-28 | 668.62 |
| 2004-05-31 | . |
| 2004-06-01 | 666.91 |
| 2004-06-02 | 669.89 |
| 2004-06-03 | 665.80 |
| 2004-06-04 | 670.29 |
| 2004-06-07 | 682.18 |
| 2004-06-08 | 681.67 |
| 2004-06-09 | 673.86 |
| 2004-06-10 | 675.96 |
| 2004-06-11 | . |
| 2004-06-14 | 666.59 |
| 2004-06-15 | 668.92 |
| 2004-06-16 | 670.17 |
| 2004-06-17 | 671.91 |
| 2004-06-18 | 673.68 |
| 2004-06-21 | 672.49 |
| 2004-06-22 | 670.97 |
| 2004-06-23 | 671.82 |
| 2004-06-24 | 676.45 |
| 2004-06-25 | 674.53 |
| 2004-06-28 | 678.50 |
| 2004-06-29 | 674.76 |
| 2004-06-30 | 676.32 |
| 2004-07-01 | 673.34 |
| 2004-07-02 | 674.98 |
| 2004-07-05 | . |
| 2004-07-06 | 668.10 |
| 2004-07-07 | 669.93 |
| 2004-07-08 | 667.31 |
| 2004-07-09 | 668.33 |
| 2004-07-12 | 670.91 |
| 2004-07-13 | 669.48 |
| 2004-07-14 | 668.33 |
| 2004-07-15 | 662.51 |
| 2004-07-16 | 663.03 |
| 2004-07-19 | 663.95 |
| 2004-07-20 | 664.48 |
| 2004-07-21 | 660.58 |
| 2004-07-22 | 657.12 |
| 2004-07-23 | 651.10 |
| 2004-07-26 | 649.42 |
| 2004-07-27 | 652.09 |
| 2004-07-28 | 652.49 |
| 2004-07-29 | 656.80 |
| 2004-07-30 | 656.33 |
| 2004-08-02 | 658.10 |
| 2004-08-03 | 657.98 |
| 2004-08-04 | 656.03 |
| 2004-08-05 | 650.86 |
| 2004-08-06 | 648.15 |
| 2004-08-09 | 645.48 |
| 2004-08-10 | 653.46 |
| 2004-08-11 | 651.49 |
| 2004-08-12 | 647.99 |
| 2004-08-13 | 648.28 |
| 2004-08-16 | 654.56 |
| 2004-08-17 | 658.05 |
| 2004-08-18 | 662.06 |
| 2004-08-19 | 664.02 |
| 2004-08-20 | 666.60 |
| 2004-08-23 | 665.99 |
| 2004-08-24 | 666.45 |
| 2004-08-25 | 669.81 |
| 2004-08-26 | 672.04 |
| 2004-08-27 | 673.54 |
| 2004-08-30 | 671.50 |
| 2004-08-31 | 673.76 |
| 2004-09-01 | 675.16 |
| 2004-09-02 | 679.30 |
| 2004-09-03 | 678.51 |
| 2004-09-06 | . |
| 2004-09-07 | 686.06 |
| 2004-09-08 | 684.24 |
| 2004-09-09 | 681.18 |
| 2004-09-10 | 685.82 |
| 2004-09-13 | 686.70 |
| 2004-09-14 | 687.69 |
| 2004-09-15 | 682.55 |
| 2004-09-16 | 686.31 |
| 2004-09-17 | 687.11 |
| 2004-09-20 | 682.35 |
| 2004-09-21 | 688.09 |
| 2004-09-22 | 681.16 |
| 2004-09-23 | 678.20 |
| 2004-09-24 | 678.84 |
| 2004-09-27 | 673.61 |
| 2004-09-28 | 676.79 |
| 2004-09-29 | 679.66 |
| 2004-09-30 | 682.33 |
| 2004-10-01 | 691.82 |
| 2004-10-04 | 693.86 |
| 2004-10-05 | 694.01 |
| 2004-10-06 | 696.98 |
| 2004-10-07 | 695.01 |
| 2004-10-08 | 696.39 |
| 2004-10-11 | 697.16 |
| 2004-10-12 | 694.27 |
| 2004-10-13 | 691.48 |
| 2004-10-14 | 684.54 |
| 2004-10-15 | 686.33 |
| 2004-10-18 | 687.23 |
| 2004-10-19 | 682.90 |
| 2004-10-20 | 679.93 |
| 2004-10-21 | 681.49 |
| 2004-10-22 | 679.19 |
| 2004-10-25 | 677.88 |
| 2004-10-26 | 688.00 |
| 2004-10-27 | 694.98 |
| 2004-10-28 | 700.94 |
| 2004-10-29 | 701.08 |
| 2004-11-01 | 703.85 |
| 2004-11-02 | 707.93 |
| 2004-11-03 | 714.95 |
| 2004-11-04 | 722.22 |
| 2004-11-05 | 724.16 |
| 2004-11-08 | 724.48 |
| 2004-11-09 | 722.62 |
| 2004-11-10 | 723.95 |
| 2004-11-11 | 729.29 |
| 2004-11-12 | 735.05 |
| 2004-11-15 | 738.45 |
| 2004-11-16 | 735.27 |
| 2004-11-17 | 739.78 |
| 2004-11-18 | 736.46 |
| 2004-11-19 | 732.48 |
| 2004-11-22 | 732.90 |
| 2004-11-23 | 734.91 |
| 2004-11-24 | 738.14 |
| 2004-11-25 | . |
| 2004-11-26 | 741.19 |
| 2004-11-29 | 740.77 |
| 2004-11-30 | 738.28 |
| 2004-12-01 | 749.02 |
| 2004-12-02 | 750.98 |
| 2004-12-03 | 752.12 |
| 2004-12-06 | 752.12 |
| 2004-12-07 | 748.22 |
| 2004-12-08 | 744.67 |
| 2004-12-09 | 742.96 |
| 2004-12-10 | 743.14 |
| 2004-12-13 | 750.44 |
| 2004-12-14 | 752.21 |
| 2004-12-15 | 757.72 |
| 2004-12-16 | 754.26 |
| 2004-12-17 | 751.19 |
| 2004-12-20 | 756.20 |
| 2004-12-21 | 759.26 |
| 2004-12-22 | 765.27 |
| 2004-12-23 | 768.18 |
| 2004-12-24 | . |
| 2004-12-27 | 770.01 |
| 2004-12-28 | 772.87 |
| 2004-12-29 | 771.69 |
| 2004-12-30 | 774.57 |
| 2004-12-31 | 774.63 |
| 2005-01-03 | 770.89 |
| 2005-01-04 | 764.06 |
| 2005-01-05 | 758.88 |
| 2005-01-06 | 759.68 |
| 2005-01-07 | 756.43 |
| 2005-01-10 | 758.76 |
| 2005-01-11 | 756.39 |
| 2005-01-12 | 756.33 |
| 2005-01-13 | 751.22 |
| 2005-01-14 | 751.02 |
| 2005-01-17 | . |
| 2005-01-18 | 756.98 |
| 2005-01-19 | 754.45 |
| 2005-01-20 | 748.28 |
| 2005-01-21 | 747.04 |
| 2005-01-24 | 748.39 |
| 2005-01-25 | 747.91 |
| 2005-01-26 | 752.07 |
| 2005-01-27 | 750.10 |
#2005-01-28| 747.68
#2005-01-31| 755.06
#2005-02-01| 759.57
#2005-02-02| 761.68
#2005-02-03| 758.28
#2005-02-04| 764.99
#2005-02-07| 764.39
#2005-02-08| 762.71
#2005-02-09| 761.80
#2005-02-10| 768.21
#2005-02-11| 773.63
#2005-02-14| 776.25
#2005-02-15| 777.69
#2005-02-16| 773.09
#2005-02-17| 772.20
#2005-02-18| 769.29
#2005-02-21| .
#2005-02-22| 764.14
#2005-02-23| 763.39
#2005-02-24| 764.17
#2005-02-25| 771.07
#2005-02-28| 770.79
#2005-03-01| 773.96
#2005-03-02| 771.28
#2005-03-03| 771.12
#2005-03-04| 781.82
#2005-03-07| 782.10
#2005-03-08| 784.20
#2005-03-09| 778.92
#2005-03-10| 779.79
#2005-03-11| 778.43
#2005-03-14| 778.64
#2005-03-15| 777.03
#2005-03-16| 771.58
#2005-03-17| 768.95
#2005-03-18| 765.57
#2005-03-21| 758.61
#2005-03-22| 753.53
#2005-03-23| 746.19
#2005-03-24| 745.03
#2005-03-25| .
#2005-03-28| 745.11
#2005-03-29| 743.84
#2005-03-30| 746.92
#2005-03-31| 748.52
#2005-04-01| 744.53
#2005-04-04| 741.15
#2005-04-05| 744.05
#2005-04-06| 747.51
#2005-04-07| 750.38
#2005-04-08| 747.67
#2005-04-11| 750.39
#2005-04-12| 751.44
#2005-04-13| 749.25
#2005-04-14| 741.49
#2005-04-15| 734.74
#2005-04-18| 732.00
#2005-04-19| 736.35
#2005-04-20| 730.74
#2005-04-21| 733.58
#2005-04-22| 734.84
#2005-04-25| 737.90
#2005-04-26| 735.17
#2005-04-27| 736.44
#2005-04-28| 732.50
#2005-04-29| 738.64
#2005-05-02| 740.19
#2005-05-03| 741.56
#2005-05-04| 751.65
#2005-05-05| 751.38
#2005-05-06| 749.40
#2005-05-09| 750.68
#2005-05-10| 744.08
#2005-05-11| 743.69
#2005-05-12| 739.52
#2005-05-13| 733.91
#2005-05-16| 737.38
#2005-05-17| 738.91
#2005-05-18| 746.83
#2005-05-19| 749.92
#2005-05-20| 747.49
#2005-05-23| 750.65
#2005-05-24| 750.07
#2005-05-25| 747.01
#2005-05-26| 748.25
#2005-05-27| 749.88
#2005-05-30| .
#2005-05-31| 748.14
#2005-06-01| 753.38
#2005-06-02| 753.20
#2005-06-03| 750.22
#2005-06-06| 752.00
#2005-06-07| 754.72
#2005-06-08| 756.69
#2005-06-09| 754.17
#2005-06-10| 753.09
#2005-06-13| 751.56
#2005-06-14| 752.36
#2005-06-15| 756.34
#2005-06-16| 759.08
#2005-06-17| 765.25
#2005-06-20| 761.83
#2005-06-21| 763.81
#2005-06-22| 765.56
#2005-06-23| 761.11
#2005-06-24| 759.14
#2005-06-27| 757.43
#2005-06-28| 760.93
#2005-06-29| 763.29
#2005-06-30| 760.90
#2005-07-01| 759.51
#2005-07-04| .
#2005-07-05| 760.51
#2005-07-06| 760.11
#2005-07-07| 756.52
#2005-07-08| 763.35
#2005-07-11| 771.02
#2005-07-12| 774.69
#2005-07-13| 774.78
#2005-07-14| 778.39
#2005-07-15| 777.79
#2005-07-18| 774.99
#2005-07-19| 775.68
#2005-07-20| 777.02
#2005-07-21| 780.34
#2005-07-22| 782.50
#2005-07-25| 779.71
#2005-07-26| 778.95
#2005-07-27| 781.48
#2005-07-28| 785.10
#2005-07-29| 783.10
#2005-08-01| 785.70
#2005-08-02| 791.41
#2005-08-03| 793.53
#2005-08-04| 788.64
#2005-08-05| 780.54
#2005-08-08| 780.06
#2005-08-09| 782.56
#2005-08-10| 789.42
#2005-08-11| 795.15
#2005-08-12| 794.06
#2005-08-15| 795.14
#2005-08-16| 792.40
#2005-08-17| 790.51
#2005-08-18| 785.11
#2005-08-19| 787.32
#2005-08-22| 793.39
#2005-08-23| 787.83
#2005-08-24| 785.22
#2005-08-25| 784.73
#2005-08-26| 781.05
#2005-08-29| 780.39
#2005-08-30| 777.47
#2005-08-31| 784.93
#2005-09-01| 792.71
#2005-09-02| 793.71
#2005-09-05| .
#2005-09-06| 802.82
#2005-09-07| 804.02
#2005-09-08| 801.20
#2005-09-09| 806.22
#2005-09-12| 804.10
#2005-09-13| 800.28
#2005-09-14| 800.58
#2005-09-15| 798.61
#2005-09-16| 804.91
#2005-09-19| 800.85
#2005-09-20| 803.35
#2005-09-21| 795.67
#2005-09-22| 792.73
#2005-09-23| 793.75
#2005-09-26| 798.91
#2005-09-27| 797.32
#2005-09-28| 802.33
#2005-09-29| 810.03
#2005-09-30| 811.21
#2005-10-03| 809.05
#2005-10-04| 805.93
#2005-10-05| 798.56
#2005-10-06| 796.16
#2005-10-07| 795.72
#2005-10-10| 793.03
#2005-10-11| 792.65
#2005-10-12| 790.12
#2005-10-13| 787.22
#2005-10-14| 794.40
#2005-10-17| 792.38
#2005-10-18| 786.36
#2005-10-19| 789.78
#2005-10-20| 788.50
#2005-10-21| 790.89
#2005-10-24| 799.73
#2005-10-25| 802.14
#2005-10-26| 804.35
#2005-10-27| 803.44
#2005-10-28| 806.64
#2005-10-31| 814.15
#2005-11-01| 817.59
#2005-11-02| 825.57
#2005-11-03| 828.32
#2005-11-04| 826.43
#2005-11-07| 831.07
#2005-11-08| 828.92
#2005-11-09| 828.91
#2005-11-10| 837.33
#2005-11-11| 844.11
#2005-11-14| 841.00
#2005-11-15| 835.53
#2005-11-16| 833.80
#2005-11-17| 844.76
#2005-11-18| 849.00
#2005-11-21| 851.99
#2005-11-22| 853.05
#2005-11-23| 861.14
#2005-11-24| .
#2005-11-25| 861.43
#2005-11-28| 860.32
#2005-11-29| 860.05
#2005-11-30| 852.81
#2005-12-01| 859.84
#2005-12-02| 863.83
#2005-12-05| 864.44
#2005-12-06| 867.12
#2005-12-07| 861.86
#2005-12-08| 860.32
#2005-12-09| 864.87
#2005-12-12| 869.88
#2005-12-13| 872.91
#2005-12-14| 877.70
#2005-12-15| 872.31
#2005-12-16| 879.11
#2005-12-19| 876.05
#2005-12-20| 876.68
#2005-12-21| 879.66
#2005-12-22| 882.45
#2005-12-23| 883.66
#2005-12-26| .
#2005-12-27| 880.75
#2005-12-28| 882.37
#2005-12-29| 880.36
#2005-12-30| 874.32
#2006-01-02| .
#2006-01-03| 890.19
#2006-01-04| 898.86
#2006-01-05| 898.89
#2006-01-06| 903.84
#2006-01-09| 904.50
#2006-01-10| 899.54
#2006-01-11| 906.33
#2006-01-12| 903.87
#2006-01-13| 901.63
#2006-01-16| .
#2006-01-17| 892.56
#2006-01-18| 884.80
#2006-01-19| 890.69
#2006-01-20| 879.92
#2006-01-23| 884.02
#2006-01-24| 885.09
#2006-01-25| 890.22
#2006-01-26| 902.64
#2006-01-27| 907.89
#2006-01-30| 905.07
#2006-01-31| 908.07
#2006-02-01| 909.78
#2006-02-02| 903.46
#2006-02-03| 897.69
#2006-02-06| 900.16
#2006-02-07| 897.47
#2006-02-08| 895.95
#2006-02-09| 902.45
#2006-02-10| 901.61
#2006-02-13| 900.20
#2006-02-14| 906.42
#2006-02-15| 907.79
#2006-02-16| 913.36
#2006-02-17| 912.15
#2006-02-20| .
#2006-02-21| 913.57
#2006-02-22| 922.83
#2006-02-23| 926.53
#2006-02-24| 929.01
#2006-02-27| 934.34
#2006-02-28| 928.88
#2006-03-01| 932.00
#2006-03-02| 928.70
#2006-03-03| 924.57
#2006-03-06| 925.73
#2006-03-07| 918.08
#2006-03-08| 915.52
#2006-03-09| 917.74
#2006-03-10| 922.83
#2006-03-13| 929.61
#2006-03-14| 938.39
#2006-03-15| 941.01
#2006-03-16| 943.97
#2006-03-17| 948.08
#2006-03-20| 950.94
#2006-03-21| 944.53
#2006-03-22| 947.96
#2006-03-23| 941.56
#2006-03-24| 943.82
#2006-03-27| 942.16
#2006-03-28| 938.55
#2006-03-29| 939.73
#2006-03-30| 948.14
#2006-03-31| 945.43
#2006-04-03| 950.30
#2006-04-04| 956.76
#2006-04-05| 961.04
#2006-04-06| 962.00
#2006-04-07| 952.90
#2006-04-10| 951.67
#2006-04-11| 942.67
#2006-04-12| 940.01
#2006-04-13| 940.08
#2006-04-14| .
#2006-04-17| 944.03
#2006-04-18| 952.97
#2006-04-19| 960.51
#2006-04-20| 960.67
#2006-04-21| 963.67
#2006-04-24| 959.42
#2006-04-25| 960.38
#2006-04-26| 965.90
#2006-04-27| 975.78
#2006-04-28| 980.04
#2006-05-01| 975.99
#2006-05-02| 982.03
#2006-05-03| 977.91
#2006-05-04| 981.63
#2006-05-05| 996.21
#2006-05-08|1000.31
#2006-05-09|1001.88
#2006-05-10|1000.45
#2006-05-11| 992.10
#2006-05-12| 980.77
#2006-05-15| 975.31
#2006-05-16| 973.73
#2006-05-17| 952.56
#2006-05-18| 943.25
#2006-05-19| 942.90
#2006-05-22| 931.77
#2006-05-23| 934.57
#2006-05-24| 928.57
#2006-05-25| 936.00
#2006-05-26| 946.16
#2006-05-29| .
#2006-05-30| 937.45
#2006-05-31| 940.38
#2006-06-01| 947.39
#2006-06-02| 955.72
#2006-06-05| 946.22
#2006-06-06| 930.40
#2006-06-07| 930.36
#2006-06-08| 915.24
#2006-06-09| 923.53
#2006-06-12| 913.42
#2006-06-13| 890.03
#2006-06-14| 889.54
#2006-06-15| 909.05
#2006-06-16| 908.94
#2006-06-19| 905.15
#2006-06-20| 906.52
#2006-06-21| 912.22
#2006-06-22| 912.91
#2006-06-23| 908.03
#2006-06-26| 912.32
#2006-06-27| 907.54
#2006-06-28| 907.28
#2006-06-29| 925.77
#2006-06-30| 940.58
#2006-07-03| 948.06
#2006-07-04| .
#2006-07-05| 938.53
#2006-07-06| 943.76
#2006-07-07| 943.78
#2006-07-10| 946.87
#2006-07-11| 944.14
#2006-07-12| 935.63
#2006-07-13| 923.14
#2006-07-14| 911.48
#2006-07-17| 905.67
#2006-07-18| 902.40
#2006-07-19| 924.31
#2006-07-20| 930.39
#2006-07-21| 925.09
#2006-07-24| 935.70
#2006-07-25| 937.83
#2006-07-26| 938.76
#2006-07-27| 946.63
#2006-07-28| 959.09
#2006-07-31| 956.68
#2006-08-01| 950.40
#2006-08-02| 958.21
#2006-08-03| 957.37
#2006-08-04| 968.01
#2006-08-07| 959.68
#2006-08-08| 958.47
#2006-08-09| 958.10
#2006-08-10| 954.90
#2006-08-11| 954.10
#2006-08-14| 958.23
#2006-08-15| 971.43
#2006-08-16| 981.44
#2006-08-17| 985.73
#2006-08-18| 983.49
#2006-08-21| 982.94
#2006-08-22| 981.60
#2006-08-23| 978.14
#2006-08-24| 977.80
#2006-08-25| 973.67
#2006-08-28| 978.39
#2006-08-29| 979.89
#2006-08-30| 984.70
#2006-08-31| 984.88
#2006-09-01| 988.41
#2006-09-04| .
#2006-09-05| 992.81
#2006-09-06| 984.72
#2006-09-07| 974.58
#2006-09-08| 976.52
#2006-09-11| 974.53
#2006-09-12| 984.45
#2006-09-13| 987.46
#2006-09-14| 991.07
#2006-09-15| 993.23
#2006-09-18| 992.92
#2006-09-19| 991.82
#2006-09-20| 997.44
#2006-09-21| 998.24
#2006-09-22| 995.62
#2006-09-25| 997.64
#2006-09-26|1000.43
#2006-09-27|1004.98
#2006-09-28|1006.77
#2006-09-29|1005.99
#2006-10-02|1008.26
#2006-10-03|1010.85
#2006-10-04|1018.16
#2006-10-05|1025.21
#2006-10-06|1021.53
#2006-10-09|1023.42
#2006-10-10|1026.02
#2006-10-11|1022.19
#2006-10-12|1027.23
#2006-10-13|1028.41
#2006-10-16|1028.87
#2006-10-17|1021.63
#2006-10-18|1025.99
#2006-10-19|1025.72
#2006-10-20|1027.45
#2006-10-23|1032.58
#2006-10-24|1031.80
#2006-10-25|1033.94
#2006-10-26|1042.70
#2006-10-27|1038.79
#2006-10-30|1037.92
#2006-10-31|1038.98
#2006-11-01|1038.34
#2006-11-02|1034.35
#2006-11-03|1032.70
#2006-11-06|1042.98
#2006-11-07|1050.20
#2006-11-08|1047.83
#2006-11-09|1041.96
#2006-11-10|1046.02
#2006-11-13|1045.31
#2006-11-14|1050.01
#2006-11-15|1051.48
#2006-11-16|1053.51
#2006-11-17|1050.69
#2006-11-20|1050.35
#2006-11-21|1053.20
#2006-11-22|1061.00
#2006-11-23| .
#2006-11-24|1058.94
#2006-11-27|1045.59
#2006-11-28|1044.83
#2006-11-29|1054.87
#2006-11-30|1057.56
#2006-12-01|1054.29
#2006-12-04|1062.96
#2006-12-05|1065.72
#2006-12-06|1068.97
#2006-12-07|1068.99
#2006-12-08|1069.81
#2006-12-11|1071.27
#2006-12-12|1074.40
#2006-12-13|1075.95
#2006-12-14|1082.16
#2006-12-15|1083.94
#2006-12-18|1085.22
#2006-12-19|1083.31
#2006-12-20|1088.58
#2006-12-21|1085.18
#2006-12-22|1081.43
#2006-12-25| .
#2006-12-26|1083.20
#2006-12-27|1092.16
#2006-12-28|1093.12
#2006-12-29|1090.94
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1100.03
#2007-01-04|1095.11
#2007-01-05|1085.05
#2007-01-08|1085.99
#2007-01-09|1089.05
#2007-01-10|1083.02
#2007-01-11|1089.76
#2007-01-12|1097.71
#2007-01-15| .
#2007-01-16|1100.72
#2007-01-17|1099.66
#2007-01-18|1097.85
#2007-01-19|1102.79
#2007-01-22|1103.49
#2007-01-23|1105.92
#2007-01-24|1112.09
#2007-01-25|1105.49
#2007-01-26|1097.93
#2007-01-29|1098.31
#2007-01-30|1103.32
#2007-01-31|1105.78
#2007-02-01|1115.97
#2007-02-02|1118.12
#2007-02-05|1115.32
#2007-02-06|1121.28
#2007-02-07|1126.77
#2007-02-08|1121.77
#2007-02-09|1119.50
#2007-02-12|1112.05
#2007-02-13|1120.68
#2007-02-14|1131.32
#2007-02-15|1133.99
#2007-02-16|1133.70
#2007-02-19| .
#2007-02-20|1138.34
#2007-02-21|1135.25
#2007-02-22|1136.28
#2007-02-23|1133.98
#2007-02-26|1131.10
#2007-02-27|1101.25
#2007-02-28|1091.16
#2007-03-01|1083.07
#2007-03-02|1076.03
#2007-03-05|1057.00
#2007-03-06|1072.79
#2007-03-07|1073.44
#2007-03-08|1084.62
#2007-03-09|1088.78
#2007-03-12|1089.45
#2007-03-13|1068.35
#2007-03-14|1053.69
#2007-03-15|1066.72
#2007-03-16|1062.81
#2007-03-19|1077.34
#2007-03-20|1086.82
#2007-03-21|1100.08
#2007-03-22|1110.26
#2007-03-23|1112.13
#2007-03-26|1106.68
#2007-03-27|1101.52
#2007-03-28|1092.53
#2007-03-29|1097.67
#2007-03-30|1098.05
#2007-04-02|1097.60
#2007-04-03|1109.61
#2007-04-04|1111.85
#2007-04-05|1114.80
#2007-04-06| .
#2007-04-09|1112.55
#2007-04-10|1121.48
#2007-04-11|1117.97
#2007-04-12|1118.19
#2007-04-13|1121.81
#2007-04-16|1140.43
#2007-04-17|1142.66
#2007-04-18|1147.55
#2007-04-19|1141.99
#2007-04-20|1154.44
#2007-04-23|1149.48
#2007-04-24|1144.53
#2007-04-25|1155.49
#2007-04-26|1152.58
#2007-04-27|1150.76
#2007-04-30|1147.37
#2007-05-01|1143.51
#2007-05-02|1150.49
#2007-05-03|1153.53
#2007-05-04|1158.78
#2007-05-07|1164.72
#2007-05-08|1157.53
#2007-05-09|1163.92
#2007-05-10|1153.58
#2007-05-11|1160.42
#2007-05-14|1157.46
#2007-05-15|1158.97
#2007-05-16|1160.12
#2007-05-17|1156.04
#2007-05-18|1160.35
#2007-05-21|1159.49
#2007-05-22|1162.46
#2007-05-23|1167.79
#2007-05-24|1155.33
#2007-05-25|1155.91
#2007-05-28| .
#2007-05-29|1163.01
#2007-05-30|1163.30
#2007-05-31|1168.10
#2007-06-01|1172.10
#2007-06-04|1173.33
#2007-06-05|1167.85
#2007-06-06|1156.93
#2007-06-07|1139.80
#2007-06-08|1139.72
#2007-06-11|1144.28
#2007-06-12|1133.51
#2007-06-13|1141.03
#2007-06-14|1146.32
#2007-06-15|1156.94
#2007-06-18|1156.78
#2007-06-19|1158.72
#2007-06-20|1154.22
#2007-06-21|1148.32
#2007-06-22|1137.35
#2007-06-25|1131.74
#2007-06-26|1126.58
#2007-06-27|1123.58
#2007-06-28|1128.61
#2007-06-29|1129.21
#2007-07-02|1138.08
#2007-07-03|1145.48
#2007-07-04| .
#2007-07-05|1142.96
#2007-07-06|1148.30
#2007-07-09|1148.58
#2007-07-10|1136.00
#2007-07-11|1134.62
#2007-07-12|1148.52
#2007-07-13|1156.57
#2007-07-16|1158.06
#2007-07-17|1155.60
#2007-07-18|1146.18
#2007-07-19|1148.66
#2007-07-20|1135.84
#2007-07-23|1134.59
#2007-07-24|1117.29
#2007-07-25|1111.42
#2007-07-26|1085.80
#2007-07-27|1071.31
#2007-07-30|1073.97
#2007-07-31|1079.69
#2007-08-01|1066.96
#2007-08-02|1073.90
#2007-08-03|1054.58
#2007-08-06|1067.65
#2007-08-07|1080.33
#2007-08-08|1106.77
#2007-08-09|1078.96
#2007-08-10|1058.34
#2007-08-13|1061.52
#2007-08-14|1039.44
#2007-08-15|1023.38
#2007-08-16|1020.19
#2007-08-17|1050.91
#2007-08-20|1055.02
#2007-08-21|1059.15
#2007-08-22|1069.95
#2007-08-23|1075.22
#2007-08-24|1077.86
#2007-08-27|1073.90
#2007-08-28|1049.77
#2007-08-29|1057.13
#2007-08-30|1055.88
#2007-08-31|1069.43
#2007-09-03| .
#2007-09-04|1079.49
#2007-09-05|1063.91
#2007-09-06|1062.89
#2007-09-07|1046.87
#2007-09-10|1039.61
#2007-09-11|1055.16
#2007-09-12|1056.34
#2007-09-13|1065.29
#2007-09-14|1063.31
#2007-09-17|1051.71
#2007-09-18|1073.85
#2007-09-19|1101.07
#2007-09-20|1095.30
#2007-09-21|1095.18
#2007-09-24|1090.56
#2007-09-25|1088.73
#2007-09-26|1096.03
#2007-09-27|1111.36
#2007-09-28|1112.83
#2007-10-01|1127.09
#2007-10-02|1137.71
#2007-10-03|1142.15
#2007-10-04|1145.91
#2007-10-05|1158.81
#2007-10-08|1151.55
#2007-10-09|1159.07
#2007-10-10|1156.67
#2007-10-11|1158.18
#2007-10-12|1154.21
#2007-10-15|1139.97
#2007-10-16|1119.79
#2007-10-17|1121.84
#2007-10-18|1117.33
#2007-10-19|1098.49
#2007-10-22|1090.84
#2007-10-23|1104.00
#2007-10-24|1095.84
#2007-10-25|1099.47
#2007-10-26|1118.57
#2007-10-29|1127.86
#2007-10-30|1129.18
#2007-10-31|1143.93
#2007-11-01|1113.07
#2007-11-02|1096.56
#2007-11-05|1081.24
#2007-11-06|1092.19
#2007-11-07|1070.93
#2007-11-08|1062.24
#2007-11-09|1050.06
#2007-11-12|1046.41
#2007-11-13|1072.39
#2007-11-14|1079.80
#2007-11-15|1057.50
#2007-11-16|1046.51
#2007-11-19|1025.28
#2007-11-20|1029.57
#2007-11-21|1005.48
#2007-11-22| .
#2007-11-23|1026.97
#2007-11-26|1015.41
#2007-11-27|1029.17
#2007-11-28|1058.17
#2007-11-29|1062.56
#2007-11-30|1078.88
#2007-12-03|1073.38
#2007-12-04|1060.25
#2007-12-05|1072.64
#2007-12-06|1088.24
#2007-12-07|1090.81
#2007-12-10|1105.27
#2007-12-11|1083.08
#2007-12-12|1075.86
#2007-12-13|1054.38
#2007-12-14|1038.65
#2007-12-17|1017.22
#2007-12-18|1018.26
#2007-12-19|1015.83
#2007-12-20|1012.99
#2007-12-21|1028.18
#2007-12-24|1038.59
#2007-12-25| .
#2007-12-26|1042.61
#2007-12-27|1035.38
#2007-12-28|1037.35
#2007-12-31|1039.15
#2008-01-01| .
#2008-01-02|1028.46
#2008-01-03|1021.58
#2008-01-04|1001.21
#2008-01-07| 994.24
#2008-01-08| 982.24
#2008-01-09| 983.05
#2008-01-10| 988.74
#2008-01-11| 987.34
#2008-01-14| 994.97
#2008-01-15| 967.13
#2008-01-16| 956.02
#2008-01-17| 940.68
#2008-01-18| 924.38
#2008-01-21| .
#2008-01-22| 906.32
#2008-01-23| 927.61
#2008-01-24| 960.93
#2008-01-25| 957.15
#2008-01-28| 965.94
#2008-01-29| 978.26
#2008-01-30| 969.88
#2008-01-31| 976.97
#2008-02-01| 994.19
#2008-02-04| 987.14
#2008-02-05| 948.30
#2008-02-06| 939.01
#2008-02-07| 933.95
#2008-02-08| 925.13
#2008-02-11| 910.70
#2008-02-12| 930.17
#2008-02-13| 931.47
#2008-02-14| 928.63
#2008-02-15| 923.23
#2008-02-18| .
#2008-02-19| 930.75
#2008-02-20| 925.12
#2008-02-21| 928.17
#2008-02-22| 929.67
#2008-02-25| 946.23
#2008-02-26| 960.94
#2008-02-27| 972.40
#2008-02-28| 955.32
#2008-02-29| 930.10
#2008-03-03| 913.54
#2008-03-04| 904.39
#2008-03-05| 910.43
#2008-03-06| 892.20
#2008-03-07| 884.17
#2008-03-10| 867.97
#2008-03-11| 901.46
#2008-03-12| 913.20
#2008-03-13| 903.23
#2008-03-14| 883.88
#2008-03-17| 857.86
#2008-03-18| 903.64
#2008-03-19| 898.11
#2008-03-20| 914.40
#2008-03-21| .
#2008-03-24| 922.77
#2008-03-25| 947.94
#2008-03-26| 936.47
#2008-03-27| 935.76
#2008-03-28| 926.83
#2008-03-31| 928.54
#2008-04-01| 964.75
#2008-04-02| 980.79
#2008-04-03| 980.33
#2008-04-04| 979.29
#2008-04-07| 985.07
#2008-04-08| 973.06
#2008-04-09| 958.39
#2008-04-10| 955.26
#2008-04-11| 945.91
#2008-04-14| 929.49
#2008-04-15| 934.12
#2008-04-16| 960.10
#2008-04-17| 964.80
#2008-04-18| 978.36
#2008-04-21| 977.22
#2008-04-22| 970.17
#2008-04-23| 965.23
#2008-04-24| 974.31
#2008-04-25| 987.41
#2008-04-28| 997.53
#2008-04-29| 993.06
#2008-04-30| 993.29
#2008-05-01|1002.89
#2008-05-02|1019.43
#2008-05-05|1015.49
#2008-05-06|1014.63
#2008-05-07| 997.22
#2008-05-08| 989.33
#2008-05-09| 978.51
#2008-05-12| 987.55
#2008-05-13| 982.64
#2008-05-14| 985.27
#2008-05-15| 992.44
#2008-05-16| 991.74
#2008-05-19| 990.37
#2008-05-20| 976.70
#2008-05-21| 960.12
#2008-05-22| 962.17
#2008-05-23| 952.14
#2008-05-26| .
#2008-05-27| 951.42
#2008-05-28| 950.42
#2008-05-29| 957.32
#2008-05-30| 960.89
#2008-06-02| 950.78
#2008-06-03| 944.94
#2008-06-04| 941.45
#2008-06-05| 947.17
#2008-06-06| 924.98
#2008-06-09| 909.15
#2008-06-10| 900.52
#2008-06-11| 884.23
#2008-06-12| 887.84
#2008-06-13| 897.21
#2008-06-16| 905.02
#2008-06-17| 900.29
#2008-06-18| 888.66
#2008-06-19| 881.80
#2008-06-20| 868.85
#2008-06-23| 851.09
#2008-06-24| 856.57
#2008-06-25| 865.11
#2008-06-26| 843.56
#2008-06-27| 833.55
#2008-06-30| 824.78
#2008-07-01| 815.37
#2008-07-02| 812.01
#2008-07-03| 815.70
#2008-07-04| .
#2008-07-07| 802.02
#2008-07-08| 809.54
#2008-07-09| 807.30
#2008-07-10| 803.17
#2008-07-11| 787.42
#2008-07-14| 774.66
#2008-07-15| 753.89
#2008-07-16| 786.80
#2008-07-17| 825.41
#2008-07-18| 839.40
#2008-07-21| 843.42
#2008-07-22| 860.25
#2008-07-23| 884.79
#2008-07-24| 861.75
#2008-07-25| 845.09
#2008-07-28| 823.43
#2008-07-29| 837.50
#2008-07-30| 852.89
#2008-07-31| 850.31
#2008-08-01| 844.75
#2008-08-04| 834.57
#2008-08-05| 863.34
#2008-08-06| 864.92
#2008-08-07| 843.86
#2008-08-08| 847.55
#2008-08-11| 862.80
#2008-08-12| 843.02
#2008-08-13| 815.14
#2008-08-14| 822.99
#2008-08-15| 823.58
#2008-08-18| 813.61
#2008-08-19| 787.40
#2008-08-20| 794.39
#2008-08-21| 788.70
#2008-08-22| 803.61
#2008-08-25| 793.99
#2008-08-26| 791.43
#2008-08-27| 796.82
#2008-08-28| 821.06
#2008-08-29| 824.81
#2008-09-01| .
#2008-09-02| 829.45
#2008-09-03| 830.92
#2008-09-04| 801.60
#2008-09-05| 796.20
#2008-09-08| 839.23
#2008-09-09| 816.31
#2008-09-10| 810.19
#2008-09-11| 802.60
#2008-09-12| 813.20
#2008-09-15| 763.90
#2008-09-16| 761.22
#2008-09-17| 725.82
#2008-09-18| 758.11
#2008-09-19| 846.85
#2008-09-22| 815.08
#2008-09-23| 804.10
#2008-09-24| 802.04
#2008-09-25| 817.88
#2008-09-26| 818.55
#2008-09-29| 741.68
#2008-09-30| 765.11
#2008-10-01| 780.50
#2008-10-02| 757.98
#2008-10-03| 757.32
#2008-10-06| 704.24
#2008-10-07| 668.91
#2008-10-08| 637.16
#2008-10-09| 604.31
#2008-10-10| 581.35
#2008-10-13| 631.56
#2008-10-14| 667.45
#2008-10-15| 622.26
#2008-10-16| 600.07
#2008-10-17| 600.95
#2008-10-20| 617.54
#2008-10-21| 612.08
#2008-10-22| 571.29
#2008-10-23| 562.49
#2008-10-24| 530.38
#2008-10-27| 495.65
#2008-10-28| 516.61
#2008-10-29| 540.29
#2008-10-30| 559.69
#2008-10-31| 571.57
#2008-11-03| 577.71
#2008-11-04| 612.26
#2008-11-05| 595.33
#2008-11-06| 556.76
#2008-11-07| 562.80
#2008-11-10| 553.41
#2008-11-11| 527.04
#2008-11-12| 501.82
#2008-11-13| 509.49
#2008-11-14| 500.16
#2008-11-17| 478.49
#2008-11-18| 472.23
#2008-11-19| 436.78
#2008-11-20| 401.42
#2008-11-21| 410.08
#2008-11-24| 453.69
#2008-11-25| 471.52
#2008-11-26| 480.37
#2008-11-27| .
#2008-11-28| 501.00
#2008-12-01| 451.33
#2008-12-02| 462.94
#2008-12-03| 472.92
#2008-12-04| 468.85
#2008-12-05| 478.05
#2008-12-08| 514.15
#2008-12-09| 504.29
#2008-12-10| 506.01
#2008-12-11| 491.93
#2008-12-12| 488.06
#2008-12-15| 485.63
#2008-12-16| 508.41
#2008-12-17| 512.26
#2008-12-18| 508.66
#2008-12-19| 503.23
#2008-12-22| 490.68
#2008-12-23| 488.46
#2008-12-24| 489.48
#2008-12-25| .
#2008-12-26| 491.47
#2008-12-29| 495.28
#2008-12-30| 505.21
#2008-12-31| 510.66
#2009-01-01| .
#2009-01-02| 521.06
#2009-01-05| 519.74
#2009-01-06| 525.57
#2009-01-07| 517.86
#2009-01-08| 514.65
#2009-01-09| 503.99
#2009-01-12| 488.50
#2009-01-13| 479.02
#2009-01-14| 457.01
#2009-01-15| 441.67
#2009-01-16| 442.44
#2009-01-19| .
#2009-01-20| 391.75
#2009-01-21| 409.09
#2009-01-22| 401.59
#2009-01-23| 397.69
#2009-01-26| 407.53
#2009-01-27| 417.36
#2009-01-28| 451.40
#2009-01-29| 431.87
#2009-01-30| 422.37
#2009-02-02| 414.18
#2009-02-03| 416.18
#2009-02-04| 418.96
#2009-02-05| 417.20
#2009-02-06| 432.37
#2009-02-09| 439.72
#2009-02-10| 417.56
#2009-02-11| 419.32
#2009-02-12| 411.84
#2009-02-13| 406.53
#2009-02-16| .
#2009-02-17| 372.70
#2009-02-18| 368.75
#2009-02-19| 363.17
#2009-02-20| 350.47
#2009-02-23| 344.12
#2009-02-24| 356.52
#2009-02-25| 357.33
#2009-02-26| 369.64
#2009-02-27| 355.26
#2009-03-02| 331.87
#2009-03-03| 325.96
#2009-03-04| 330.39
#2009-03-05| 309.63
#2009-03-06| 303.89
#2009-03-09| 299.64
#2009-03-10| 333.16
#2009-03-11| 340.65
#2009-03-12| 354.95
#2009-03-13| 362.54
#2009-03-16| 368.44
#2009-03-17| 380.37
#2009-03-18| 397.61
#2009-03-19| 402.48
#2009-03-20| 392.05
#2009-03-23| 429.22
#2009-03-24| 420.07
#2009-03-25| 424.82
#2009-03-26| 431.63
#2009-03-27| 420.46
#2009-03-30| 390.03
#2009-03-31| 405.51
#2009-04-01| 414.31
#2009-04-02| 439.96
#2009-04-03| 448.26
#2009-04-06| 441.65
#2009-04-07| 429.72
#2009-04-08| 430.20
#2009-04-09| 465.39
#2009-04-10| .
#2009-04-13| 475.21
#2009-04-14| 470.63
#2009-04-15| 474.45
#2009-04-16| 481.06
#2009-04-17| 486.90
#2009-04-20| 453.98
#2009-04-21| 464.02
#2009-04-22| 462.35
#2009-04-23| 470.46
#2009-04-24| 483.14
#2009-04-27| 475.41
#2009-04-28| 466.37
#2009-04-29| 484.81
#2009-04-30| 493.26
#2009-05-01| 489.38
#2009-05-04| 514.04
#2009-05-05| 517.19
#2009-05-06| 535.32
#2009-05-07| 532.88
#2009-05-08| 559.15
#2009-05-11| 545.69
#2009-05-12| 536.09
#2009-05-13| 512.65
#2009-05-14| 517.76
#2009-05-15| 517.79
#2009-05-18| 535.36
#2009-05-19| 542.56
#2009-05-20| 541.16
#2009-05-21| 534.07
#2009-05-22| 536.43
#2009-05-25| .
#2009-05-26| 549.41
#2009-05-27| 544.58
#2009-05-28| 546.48
#2009-05-29| 557.73
#2009-06-01| 569.11
#2009-06-02| 568.76
#2009-06-03| 558.94
#2009-06-04| 565.85
#2009-06-05| 562.38
#2009-06-08| 559.11
#2009-06-09| 563.58
#2009-06-10| 567.57
#2009-06-11| 574.57
#2009-06-12| 572.69
#2009-06-15| 555.00
#2009-06-16| 547.68
#2009-06-17| 535.81
#2009-06-18| 544.93
#2009-06-19| 551.65
#2009-06-22| 531.88
#2009-06-23| 530.27
#2009-06-24| 541.58
#2009-06-25| 542.51
#2009-06-26| 549.83
#2009-06-29| 555.75
#2009-06-30| 551.36
#2009-07-01| 555.17
#2009-07-02| 538.03
#2009-07-03| .
#2009-07-06| 535.71
#2009-07-07| 530.26
#2009-07-08| 519.46
#2009-07-09| 523.92
#2009-07-10| 519.28
#2009-07-13| 534.23
#2009-07-14| 543.33
#2009-07-15| 562.70
#2009-07-16| 565.46
#2009-07-17| 565.55
#2009-07-20| 574.97
#2009-07-21| 576.04
#2009-07-22| 575.05
#2009-07-23| 589.73
#2009-07-24| 591.57
#2009-07-27| 598.72
#2009-07-28| 595.45
#2009-07-29| 592.95
#2009-07-30| 606.48
#2009-07-31| 614.42
#2009-08-03| 633.22
#2009-08-04| 637.30
#2009-08-05| 644.17
#2009-08-06| 645.17
#2009-08-07| 650.06
#2009-08-10| 647.41
#2009-08-11| 633.46
#2009-08-12| 641.64
#2009-08-13| 655.43
#2009-08-14| 651.53
#2009-08-17| 626.86
#2009-08-18| 636.54
#2009-08-19| 636.06
#2009-08-20| 646.79
#2009-08-21| 659.63
#2009-08-24| 665.19
#2009-08-25| 669.84
#2009-08-26| 667.64
#2009-08-27| 669.04
#2009-08-28| 676.91
#2009-08-31| 672.72
#2009-09-01| 652.90
#2009-09-02| 641.48
#2009-09-03| 648.47
#2009-09-04| 656.12
#2009-09-07| .
#2009-09-08| 669.17
#2009-09-09| 674.25
#2009-09-10| 676.84
#2009-09-11| 679.29
#2009-09-14| 678.48
#2009-09-15| 679.69
#2009-09-16| 698.68
#2009-09-17| 702.02
#2009-09-18| 699.37
#2009-09-21| 690.35
#2009-09-22| 702.73
#2009-09-23| 700.65
#2009-09-24| 687.20
#2009-09-25| 681.79
#2009-09-28| 693.82
#2009-09-29| 695.13
#2009-09-30| 695.97
#2009-10-01| 675.94
#2009-10-02| 665.37
#2009-10-05| 676.05
#2009-10-06| 692.39
#2009-10-07| 696.38
#2009-10-08| 704.79
#2009-10-09| 706.85
#2009-10-12| 710.94
#2009-10-13| 704.83
#2009-10-14| 723.72
#2009-10-15| 723.43
#2009-10-16| 710.03
#2009-10-19| 718.01
#2009-10-20| 715.31
#2009-10-21| 711.62
#2009-10-22| 713.15
#2009-10-23| 707.83
#2009-10-26| 692.20
#2009-10-27| 681.81
#2009-10-28| 662.37
#2009-10-29| 681.86
#2009-10-30| 665.40
#2009-11-02| 666.74
#2009-11-03| 659.87
#2009-11-04| 666.26
#2009-11-05| 673.82
#2009-11-06| 676.80
#2009-11-09| 697.59
#2009-11-10| 696.20
#2009-11-11| 703.45
#2009-11-12| 696.13
#2009-11-13| 696.80
#2009-11-16| 704.89
#2009-11-17| 698.20
#2009-11-18| 702.12
#2009-11-19| 688.00
#2009-11-20| 682.28
#2009-11-23| 696.66
#2009-11-24| 688.97
#2009-11-25| 692.21
#2009-11-26| .
#2009-11-27| 670.09
#2009-11-30| 678.65
#2009-12-01| 690.50
#2009-12-02| 689.56
#2009-12-03| 685.51
#2009-12-04| 686.63
#2009-12-07| 679.64
#2009-12-08| 669.55
#2009-12-09| 665.13
#2009-12-10| 668.10
#2009-12-11| 666.57
#2009-12-14| 672.61
#2009-12-15| 665.47
#2009-12-16| 674.54
#2009-12-17| 659.08
#2009-12-18| 656.96
#2009-12-21| 664.28
#2009-12-22| 666.07
#2009-12-23| 669.80
#2009-12-24| 673.41
#2009-12-25| .
#2009-12-28| 675.33
#2009-12-29| 676.45
#2009-12-30| 672.17
#2009-12-31| 674.18
#2010-01-01| .
#2010-01-04| 686.47
#2010-01-05| 693.76
#2010-01-06| 695.33
#2010-01-07| 699.80
#2010-01-08| 702.15
#2010-01-11| 705.94
#2010-01-12| 699.26
#2010-01-13| 699.32
#2010-01-14| 704.03
#2010-01-15| 693.64
#2010-01-18| .
#2010-01-19| 696.09
#2010-01-20| 685.96
#2010-01-21| 672.69
#2010-01-22| 659.89
#2010-01-25| 659.41
#2010-01-26| 652.43
#2010-01-27| 653.00
#2010-01-28| 649.58
#2010-01-29| 646.60
#2010-02-01| 652.74
#2010-02-02| 661.31
#2010-02-03| 654.43
#2010-02-04| 629.65
#2010-02-05| 623.21
#2010-02-08| 619.27
#2010-02-09| 623.22
#2010-02-10| 629.59
#2010-02-11| 629.76
#2010-02-12| 627.80
#2010-02-15| .
#2010-02-16| 642.80
#2010-02-17| 650.10
#2010-02-18| 651.78
#2010-02-19| 649.73
#2010-02-22| 657.72
#2010-02-23| 649.38
#2010-02-24| 653.75
#2010-02-25| 647.81
#2010-02-26| 656.32
#2010-03-01| 657.37
#2010-03-02| 663.50
#2010-03-03| 669.22
#2010-03-04| 671.16
#2010-03-05| 683.41
#2010-03-08| 686.25
#2010-03-09| 684.55
#2010-03-10| 691.49
#2010-03-11| 692.89
#2010-03-12| 696.69
#2010-03-15| 692.46
#2010-03-16| 702.09
#2010-03-17| 710.29
#2010-03-18| 703.97
#2010-03-19| 700.09
#2010-03-22| 699.68
#2010-03-23| 705.11
#2010-03-24| 700.89
#2010-03-25| 705.94
#2010-03-26| 707.07
#2010-03-29| 711.46
#2010-03-30| 708.65
#2010-03-31| 708.77
#2010-04-01| 716.48
#2010-04-02| .
#2010-04-05| 718.90
#2010-04-06| 722.88
#2010-04-07| 720.71
#2010-04-08| 719.10
#2010-04-09| 727.11
#2010-04-12| 733.31
#2010-04-13| 731.27
#2010-04-14| 745.83
#2010-04-15| 746.33
#2010-04-16| 727.43
#2010-04-19| 724.35
#2010-04-20| 732.25
#2010-04-21| 728.42
#2010-04-22| 723.81
#2010-04-23| 725.97
#2010-04-26| 724.95
#2010-04-27| 704.11
#2010-04-28| 699.67
#2010-04-29| 712.92
#2010-04-30| 704.74
#2010-05-03| 708.58
#2010-05-04| 686.58
#2010-05-05| 675.99
#2010-05-06| 650.04
#2010-05-07| 633.84
#2010-05-10| 679.94
#2010-05-11| 671.83
#2010-05-12| 679.07
#2010-05-13| 674.32
#2010-05-14| 651.28
#2010-05-17| 645.37
#2010-05-18| 640.61
#2010-05-19| 630.54
#2010-05-20| 609.73
#2010-05-21| 623.30
#2010-05-24| 615.56
#2010-05-25| 604.26
#2010-05-26| 608.20
#2010-05-27| 629.65
#2010-05-28| 624.99
#2010-05-31| .
#2010-06-01| 617.70
#2010-06-02| 622.26
#2010-06-03| 626.45
#2010-06-04| 604.34
#2010-06-07| 591.79
#2010-06-08| 595.55
#2010-06-09| 599.36
#2010-06-10| 615.76
#2010-06-11| 620.82
#2010-06-14| 627.60
#2010-06-15| 638.62
#2010-06-16| 640.63
#2010-06-17| 640.92
#2010-06-18| 645.27
#2010-06-21| 649.85
#2010-06-22| 641.62
#2010-06-23| 633.95
#2010-06-24| 623.27
#2010-06-25| 628.34
#2010-06-28| 628.79
#2010-06-29| 604.23
#2010-06-30| 600.76
#2010-07-01| 596.50
#2010-07-02| 597.18
#2010-07-05| .
#2010-07-06| 607.35
#2010-07-07| 623.82
#2010-07-08| 632.96
#2010-07-09| 640.11
#2010-07-12| 639.01
#2010-07-13| 652.67
#2010-07-14| 652.41
#2010-07-15| 649.48
#2010-07-16| 631.26
#2010-07-19| 628.42
#2010-07-20| 631.86
#2010-07-21| 627.80
#2010-07-22| 643.88
#2010-07-23| 647.80
#2010-07-26| 658.82
#2010-07-27| 669.14
#2010-07-28| 668.06
#2010-07-29| 669.47
#2010-07-30| 666.55
#2010-08-02| 685.08
#2010-08-03| 683.66
#2010-08-04| 682.01
#2010-08-05| 679.83
#2010-08-06| 677.65
#2010-08-09| 682.74
#2010-08-10| 672.55
#2010-08-11| 649.13
#2010-08-12| 642.91
#2010-08-13| 641.50
#2010-08-16| 641.52
#2010-08-17| 649.38
#2010-08-18| 650.06
#2010-08-19| 640.26
#2010-08-20| 631.97
#2010-08-23| 632.56
#2010-08-24| 622.37
#2010-08-25| 618.13
#2010-08-26| 621.11
#2010-08-27| 629.40
#2010-08-30| 624.96
#2010-08-31| 625.10
#2010-09-01| 646.83
#2010-09-02| 651.09
#2010-09-03| 661.24
#2010-09-06| .
#2010-09-07| 652.31
#2010-09-08| 654.94
#2010-09-09| 662.74
#2010-09-10| 662.77
#2010-09-13| 676.88
#2010-09-14| 677.29
#2010-09-15| 678.58
#2010-09-16| 674.17
#2010-09-17| 670.43
#2010-09-20| 680.93
#2010-09-21| 676.90
#2010-09-22| 674.23
#2010-09-23| 666.12
#2010-09-24| 680.11
#2010-09-27| 677.28
#2010-09-28| 678.41
#2010-09-29| 675.81
#2010-09-30| 673.78
#2010-10-01| 676.39
#2010-10-04| 673.05
#2010-10-05| 688.45
#2010-10-06| 693.41
#2010-10-07| 693.74
#2010-10-08| 692.57
#2010-10-11| 692.78
#2010-10-12| 693.04
#2010-10-13| 699.46
#2010-10-14| 698.03
#2010-10-15| 690.51
#2010-10-18| 697.54
#2010-10-19| 689.70
#2010-10-20| 696.87
#2010-10-21| 695.90
#2010-10-22| 693.79
#2010-10-25| 695.49
#2010-10-26| 691.11
#2010-10-27| 686.13
#2010-10-28| 688.71
#2010-10-29| 688.50
#2010-11-01| 688.28
#2010-11-02| 693.21
#2010-11-03| 694.89
#2010-11-04| 716.05
#2010-11-05| 719.23
#2010-11-08| 714.57
#2010-11-09| 709.14
#2010-11-10| 704.51
#2010-11-11| 700.23
#2010-11-12| 694.17
#2010-11-15| 694.64
#2010-11-16| 680.74
#2010-11-17| 680.76
#2010-11-18| 690.97
#2010-11-19| 688.88
#2010-11-22| 680.42
#2010-11-23| 666.40
#2010-11-24| 672.36
#2010-11-25| .
#2010-11-26| 662.05
#2010-11-29| 659.51
#2010-11-30| 653.45
#2010-12-01| 667.73
#2010-12-02| 684.40
#2010-12-03| 689.22
#2010-12-06| 685.14
#2010-12-07| 687.15
#2010-12-08| 690.96
#2010-12-09| 699.41
#2010-12-10| 702.64
#2010-12-13| 708.25
#2010-12-14| 706.62
#2010-12-15| 698.81
#2010-12-16| 696.22
#2010-12-17| 693.38
#2010-12-20| 694.18
#2010-12-21| 704.20
#2010-12-22| 708.07
#2010-12-23| 706.06
#2010-12-24| .
#2010-12-27| 707.78
#2010-12-28| 709.73
#2010-12-29| 710.42
#2010-12-30| 708.61
#2010-12-31| 711.11
#2011-01-03| 718.70
#2011-01-04| 719.26
#2011-01-05| 720.53
#2011-01-06| 718.68
#2011-01-07| 714.38
#2011-01-10| 707.92
#2011-01-11| 711.94
#2011-01-12| 727.93
#2011-01-13| 734.54
#2011-01-14| 740.38
#2011-01-17| .
#2011-01-18| 742.28
#2011-01-19| 735.26
#2011-01-20| 731.71
#2011-01-21| 738.23
#2011-01-24| 742.03
#2011-01-25| 739.30
#2011-01-26| 739.27
#2011-01-27| 745.70
#2011-01-28| 735.20
#2011-01-31| 738.12
#2011-02-01| 752.44
#2011-02-02| 753.72
#2011-02-03| 751.24
#2011-02-04| 752.48
#2011-02-07| 759.82
#2011-02-08| 766.54
#2011-02-09| 762.64
#2011-02-10| 758.00
#2011-02-11| 761.80
#2011-02-14| 763.23
#2011-02-15| 764.94
#2011-02-16| 772.96
#2011-02-17| 777.29
#2011-02-18| 778.21
#2011-02-21| .
#2011-02-22| 757.50
#2011-02-23| 753.40
#2011-02-24| 752.05
#2011-02-25| 762.00
#2011-02-28| 766.71
#2011-03-01| 757.56
#2011-03-02| 753.60
#2011-03-03| 761.36
#2011-03-04| 757.85
#2011-03-07| 752.84
#2011-03-08| 759.30
#2011-03-09| 759.01
#2011-03-10| 743.70
#2011-03-11| 744.04
#2011-03-14| 737.46
#2011-03-15| 721.62
#2011-03-16| 712.58
#2011-03-17| 722.10
#2011-03-18| 728.76
#2011-03-21| 739.70
#2011-03-22| 741.62
#2011-03-23| 739.34
#2011-03-24| 745.19
#2011-03-25| 744.67
#2011-03-28| 743.85
#2011-03-29| 741.81
#2011-03-30| 748.04
#2011-03-31| 745.23
#2011-04-01| 752.48
#2011-04-04| 753.02
#2011-04-05| 751.54
#2011-04-06| 761.03
#2011-04-07| 759.48
#2011-04-08| 762.50
#2011-04-11| 762.06
#2011-04-12| 755.38
#2011-04-13| 756.67
#2011-04-14| 751.56
#2011-04-15| 749.30
#2011-04-18| 734.69
#2011-04-19| 737.60
#2011-04-20| 747.68
#2011-04-21| 755.97
#2011-04-22| .
#2011-04-25| 754.60
#2011-04-26| 759.40
#2011-04-27| 760.94
#2011-04-28| 770.56
#2011-04-29| 771.27
#2011-05-02| 773.15
#2011-05-03| 770.35
#2011-05-04| 762.87
#2011-05-05| 752.51
#2011-05-06| 755.13
#2011-05-09| 748.70
#2011-05-10| 756.67
#2011-05-11| 752.18
#2011-05-12| 745.82
#2011-05-13| 738.96
#2011-05-16| 736.67
#2011-05-17| 735.33
#2011-05-18| 741.06
#2011-05-19| 743.69
#2011-05-20| 736.45
#2011-05-23| 722.33
#2011-05-24| 721.57
#2011-05-25| 725.26
#2011-05-26| 728.49
#2011-05-27| 737.33
#2011-05-30| .
#2011-05-31| 745.34
#2011-06-01| 731.45
#2011-06-02| 726.57
#2011-06-03| 726.48
#2011-06-06| 717.37
#2011-06-07| 718.68
#2011-06-08| 710.88
#2011-06-09| 713.95
#2011-06-10| 705.22
#2011-06-13| 708.19
#2011-06-14| 717.57
#2011-06-15| 703.41
#2011-06-16| 697.83
#2011-06-17| 705.33
#2011-06-20| 703.46
#2011-06-21| 714.54
#2011-06-22| 712.68
#2011-06-23| 698.24
#2011-06-24| 694.50
#2011-06-27| 697.24
#2011-06-28| 704.19
#2011-06-29| 718.49
#2011-06-30| 728.03
#2011-07-01| 738.66
#2011-07-04| .
#2011-07-05| 735.90
#2011-07-06| 729.04
#2011-07-07| 735.05
#2011-07-08| 726.61
#2011-07-11| 704.62
#2011-07-12| 699.78
#2011-07-13| 706.28
#2011-07-14| 700.35
#2011-07-15| 696.94
#2011-07-18| 683.92
#2011-07-19| 694.22
#2011-07-20| 705.90
#2011-07-21| 723.72
#2011-07-22| 725.34
#2011-07-25| 715.96
#2011-07-26| 718.50
#2011-07-27| 703.92
#2011-07-28| 703.71
#2011-07-29| 700.50
#2011-08-01| 696.35
#2011-08-02| 679.29
#2011-08-03| 675.22
#2011-08-04| 646.40
#2011-08-05| 633.07
#2011-08-08| 594.04
#2011-08-09| 616.97
#2011-08-10| 591.32
#2011-08-11| 613.76
#2011-08-12| 618.30
#2011-08-15| 633.95
#2011-08-16| 627.89
#2011-08-17| 630.71
#2011-08-18| 600.72
#2011-08-19| 589.88
#2011-08-22| 585.59
#2011-08-23| 597.68
#2011-08-24| 606.73
#2011-08-25| 604.24
#2011-08-26| 603.40
#2011-08-29| 622.00
#2011-08-30| 623.99
#2011-08-31| 634.84
#2011-09-01| 628.45
#2011-09-02| 608.17
#2011-09-05| .
#2011-09-06| 582.91
#2011-09-07| 604.50
#2011-09-08| 600.05
#2011-09-09| 577.97
#2011-09-12| 567.85
#2011-09-13| 575.28
#2011-09-14| 577.39
#2011-09-15| 594.96
#2011-09-16| 597.99
#2011-09-19| 580.89
#2011-09-20| 582.63
#2011-09-21| 566.35
#2011-09-22| 540.82
#2011-09-23| 547.20
#2011-09-26| 561.59
#2011-09-27| 580.44
#2011-09-28| 570.62
#2011-09-29| 581.16
#2011-09-30| 564.16
#2011-10-03| 542.83
#2011-10-04| 542.14
#2011-10-05| 553.46
#2011-10-06| 573.45
#2011-10-07| 569.58
#2011-10-10| 589.04
#2011-10-11| 590.46
#2011-10-12| 605.22
#2011-10-13| 594.21
#2011-10-14| 600.59
#2011-10-17| 590.65
#2011-10-18| 596.30
#2011-10-19| 598.06
#2011-10-20| 593.17
#2011-10-21| 609.20
#2011-10-24| 621.86
#2011-10-25| 610.51
#2011-10-26| 613.28
#2011-10-27| 654.41
#2011-10-28| 655.00
#2011-10-31| 630.80
#2011-11-01| 598.06
#2011-11-02| 608.44
#2011-11-03| 615.70
#2011-11-04| 612.13
#2011-11-07| 611.90
#2011-11-08| 619.31
#2011-11-09| 596.42
#2011-11-10| 592.61
#2011-11-11| 608.07
#2011-11-14| 599.57
#2011-11-15| 595.58
#2011-11-16| 587.61
#2011-11-17| 577.86
#2011-11-18| 576.15
#2011-11-21| 560.84
#2011-11-22| 557.48
#2011-11-23| 542.54
#2011-11-24| .
#2011-11-25| 542.59
#2011-11-28| 562.77
#2011-11-29| 564.64
#2011-11-30| 591.76
#2011-12-01| 590.48
#2011-12-02| 599.82
#2011-12-05| 610.00
#2011-12-06| 605.17
#2011-12-07| 609.76
#2011-12-08| 593.37
#2011-12-09| 600.70
#2011-12-12| 587.13
#2011-12-13| 579.35
#2011-12-14| 570.84
#2011-12-15| 572.74
#2011-12-16| 575.89
#2011-12-19| 567.62
#2011-12-20| 583.87
#2011-12-21| 585.44
#2011-12-22| 593.54
#2011-12-23| 597.52
#2011-12-26| .
#2011-12-27| 595.86
#2011-12-28| 586.11
#2011-12-29| 591.66
#2011-12-30| 593.95
#2012-01-02| .
#2012-01-03| 608.82
#2012-01-04| 605.24
#2012-01-05| 601.31
#2012-01-06| 596.41
#2012-01-09| 595.42
#2012-01-10| 607.81
#2012-01-11| 610.37
#2012-01-12| 614.71
#2012-01-13| 611.86
#2012-01-16| .
#2012-01-17| 615.51
#2012-01-18| 620.94
#2012-01-19| 634.47
#2012-01-20| 640.18
#2012-01-23| 647.03
#2012-01-24| 642.83
#2012-01-25| 644.63
#2012-01-26| 649.18
#2012-01-27| 647.82
#2012-01-30| 639.27
#2012-01-31| 642.11
#2012-02-01| 655.44
#2012-02-02| 659.68
#2012-02-03| 670.20
#2012-02-06| 668.44
#2012-02-07| 671.15
#2012-02-08| 675.12
#2012-02-09| 676.31
#2012-02-10| 665.16
#2012-02-13| 671.36
#2012-02-14| 664.91
#2012-02-15| 667.80
#2012-02-16| 669.90
#2012-02-17| 676.62
#2012-02-20| .
#2012-02-21| 680.00
#2012-02-22| 672.40
#2012-02-23| 676.11
#2012-02-24| 679.89
#2012-02-27| 679.78
#2012-02-28| 682.43
#2012-02-29| 681.70
#2012-03-01| 686.44
#2012-03-02| 684.28
#2012-03-05| 680.85
#2012-03-06| 661.94
#2012-03-07| 665.55
#2012-03-08| 677.08
#2012-03-09| 678.24
#2012-03-12| 674.95
#2012-03-13| 692.62
#2012-03-14| 695.49
#2012-03-15| 704.00
#2012-03-16| 709.29
#2012-03-19| 712.73
#2012-03-20| 708.67
#2012-03-21| 703.95
#2012-03-22| 697.32
#2012-03-23| 701.61
#2012-03-26| 709.45
#2012-03-27| 708.54
#2012-03-28| 706.10
#2012-03-29| 697.32
#2012-03-30| 699.65
#2012-04-02| 704.96
#2012-04-03| 699.39
#2012-04-04| 685.17
#2012-04-05| 683.47
#2012-04-06| .
#2012-04-09| 677.04
#2012-04-10| 663.45
#2012-04-11| 670.20
#2012-04-12| 681.10
#2012-04-13| 669.41
#2012-04-16| 669.02
#2012-04-17| 681.20
#2012-04-18| 677.48
#2012-04-19| 674.30
#2012-04-20| 676.07
#2012-04-23| 665.83
#2012-04-24| 673.29
#2012-04-25| 680.05
#2012-04-26| 682.75
#2012-04-27| 686.76
#2012-04-30| 683.46
#2012-05-01| 686.15
#2012-05-02| 680.31
#2012-05-03| 675.62
#2012-05-04| 667.41
#2012-05-07| 667.64
#2012-05-08| 660.91
#2012-05-09| 652.89
#2012-05-10| 658.86
#2012-05-11| 653.93
#2012-05-14| 641.78
#2012-05-15| 635.98
#2012-05-16| 628.45
#2012-05-17| 617.80
#2012-05-18| 609.08
#2012-05-21| 614.49
#2012-05-22| 622.64
#2012-05-23| 614.86
#2012-05-24| 617.21
#2012-05-25| 614.21
#2012-05-28| .
#2012-05-29| 621.08
#2012-05-30| 608.48
#2012-05-31| 609.14
#2012-06-01| 594.85
#2012-06-04| 592.27
#2012-06-05| 599.89
#2012-06-06| 616.64
#2012-06-07| 621.72
#2012-06-08| 619.74
#2012-06-11| 615.81
#2012-06-12| 619.73
#2012-06-13| 620.12
#2012-06-14| 624.52
#2012-06-15| 633.35
#2012-06-18| 632.01
#2012-06-19| 643.34
#2012-06-20| 647.92
#2012-06-21| 636.65
#2012-06-22| 637.09
#2012-06-25| 625.37
#2012-06-26| 626.34
#2012-06-27| 634.94
#2012-06-28| 632.86
#2012-06-29| 654.15
#2012-07-02| 658.74
#2012-07-03| 664.23
#2012-07-04| .
#2012-07-05| 656.19
#2012-07-06| 649.47
#2012-07-09| 646.01
#2012-07-10| 643.76
#2012-07-11| 647.43
#2012-07-12| 639.78
#2012-07-13| 651.12
#2012-07-16| 650.91
#2012-07-17| 653.54
#2012-07-18| 655.10
#2012-07-19| 656.74
#2012-07-20| 645.17
#2012-07-23| 633.77
#2012-07-24| 630.13
#2012-07-25| 631.11
#2012-07-26| 646.29
#2012-07-27| 659.16
#2012-07-30| 663.13
#2012-07-31| 661.06
#2012-08-01| 659.38
#2012-08-02| 650.88
#2012-08-03| 666.49
#2012-08-06| 670.61
#2012-08-07| 673.60
#2012-08-08| 674.28
#2012-08-09| 674.19
#2012-08-10| 673.61
#2012-08-13| 673.44
#2012-08-14| 674.17
#2012-08-15| 674.87
#2012-08-16| 681.41
#2012-08-17| 684.58
#2012-08-20| 684.22
#2012-08-21| 689.90
#2012-08-22| 686.23
#2012-08-23| 684.70
#2012-08-24| 683.56
#2012-08-27| 684.35
#2012-08-28| 683.78
#2012-08-29| 684.12
#2012-08-30| 678.50
#2012-08-31| 684.21
#2012-09-03| .
#2012-09-04| 682.50
#2012-09-05| 682.71
#2012-09-06| 698.13
#2012-09-07| 709.77
#2012-09-10| 707.34
#2012-09-11| 712.50
#2012-09-12| 718.50
#2012-09-13| 725.79
#2012-09-14| 740.26
#2012-09-17| 735.46
#2012-09-18| 729.27
#2012-09-19| 730.33
#2012-09-20| 723.81
#2012-09-21| 726.25
#2012-09-24| 723.79
#2012-09-25| 721.17
#2012-09-26| 709.93
#2012-09-27| 716.46
#2012-09-28| 712.13
#2012-10-01| 717.42
#2012-10-02| 717.56
#2012-10-03| 719.26
#2012-10-04| 727.88
#2012-10-05| 732.68
#2012-10-08| 727.53
#2012-10-09| 721.66
#2012-10-10| 719.78
#2012-10-11| 724.53
#2012-10-12| 720.61
#2012-10-15| 725.57
#2012-10-16| 735.35
#2012-10-17| 744.10
#2012-10-18| 745.82
#2012-10-19| 735.97
#2012-10-22| 735.80
#2012-10-23| 725.07
#2012-10-24| 725.91
#2012-10-25| 728.09
#2012-10-26| 724.18
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 727.48
#2012-11-01| 734.72
#2012-11-02| 732.57
#2012-11-05| 729.04
#2012-11-06| 735.07
#2012-11-07| 721.87
#2012-11-08| 716.97
#2012-11-09| 714.85
#2012-11-12| 715.36
#2012-11-13| 714.01
#2012-11-14| 706.07
#2012-11-15| 705.92
#2012-11-16| 704.69
#2012-11-19| 719.93
#2012-11-20| 720.88
#2012-11-21| 722.28
#2012-11-22| .
#2012-11-23| 734.11
#2012-11-26| 731.24
#2012-11-27| 729.71
#2012-11-28| 730.10
#2012-11-29| 737.27
#2012-11-30| 738.41
#2012-12-03| 739.14
#2012-12-04| 739.77
#2012-12-05| 743.90
#2012-12-06| 745.53
#2012-12-07| 747.96
#2012-12-10| 746.40
#2012-12-11| 749.83
#2012-12-12| 753.52
#2012-12-13| 752.50
#2012-12-14| 752.17
#2012-12-17| 759.25
#2012-12-18| 767.59
#2012-12-19| 771.53
#2012-12-20| 776.81
#2012-12-21| 770.49
#2012-12-24| 769.82
#2012-12-25| 770.60
#2012-12-26| 770.09
#2012-12-27| 769.96
#2012-12-28| 766.16
#2012-12-31| 770.38
#2013-01-01| 770.42
#2013-01-02| 789.06
#2013-01-03| 787.87
#2013-01-04| 793.36
#2013-01-07| 794.27
#2013-01-08| 791.14
#2013-01-09| 795.46
#2013-01-10| 804.13
#2013-01-11| 805.73
#2013-01-14| 805.23
#2013-01-15| 806.48
#2013-01-16| 803.66
#2013-01-17| 805.51
#2013-01-18| 806.02
#2013-01-21| 807.03
#2013-01-22| 809.96
#2013-01-23| 806.93
#2013-01-24| 812.32
#2013-01-25| 816.39
#2013-01-28| 815.67
#2013-01-29| 819.75
#2013-01-30| 820.15
#2013-01-31| 819.72
#2013-02-01| 825.18
#2013-02-04| 814.63
#2013-02-05| 817.67
#2013-02-06| 819.73
#2013-02-07| 815.33
#2013-02-08| 821.83
#2013-02-11| 820.38
#2013-02-12| 830.04
#2013-02-13| 829.42
#2013-02-14| 828.57
#2013-02-15| 824.26
#2013-02-18| 827.31
#2013-02-19| 834.21
#2013-02-20| 828.53
#2013-02-21| 815.13
#2013-02-22| 821.63
#2013-02-25| 814.45
#2013-02-26| 807.32
#2013-02-27| 816.15
#2013-02-28| 820.43
#2013-03-01| 817.94
#2013-03-04| 820.33
#2013-03-05| 829.28
#2013-03-06| 831.48
#2013-03-07| 833.60
#2013-03-08| 837.66
#2013-03-11| 843.21
#2013-03-12| 840.59
#2013-03-13| 838.37
#2013-03-14| 845.84
#2013-03-15| 849.08
#2013-03-18| 837.19
#2013-03-19| 831.01
#2013-03-20| 835.93
#2013-03-21| 831.33
#2013-03-22| 833.68
#2013-03-25| 829.80
#2013-03-26| 832.71
#2013-03-27| 829.99
#2013-03-28| 832.51
#2013-03-29| 831.94
#2013-04-01| 827.87
#2013-04-02| 836.85
#2013-04-03| 828.10
#2013-04-04| 828.15
#2013-04-05| 828.84
#2013-04-08| 833.83
#2013-04-09| 838.18
#2013-04-10| 851.96
#2013-04-11| 859.03
#2013-04-12| 855.45
#2013-04-15| 841.49
#2013-04-16| 845.41
#2013-04-17| 835.46
#2013-04-18| 829.61
#2013-04-19| 836.22
#2013-04-22| 837.79
#2013-04-23| 850.19
#2013-04-24| 857.42
#2013-04-25| 863.47
#2013-04-26| 862.79
#2013-04-29| 869.59
#2013-04-30| 877.51
#2013-05-01| 872.04
#2013-05-02| 874.46
#2013-05-03| 881.20
#2013-05-06| 883.65
#2013-05-07| 891.06
#2013-05-08| 897.92
#2013-05-09| 891.65
#2013-05-10| 889.74
#2013-05-13| 892.08
#2013-05-14| 896.66
#2013-05-15| 901.66
#2013-05-16| 898.85
#2013-05-17| 904.19
#2013-05-20| 908.05
#2013-05-21| 906.03
#2013-05-22| 900.14
#2013-05-23| 881.82
#2013-05-24| 880.33
#2013-05-27| 879.65
#2013-05-28| 885.63
#2013-05-29| 882.70
#2013-05-30| 887.30
#2013-05-31| 876.01
#2013-06-03| 873.62
#2013-06-04| 876.53
#2013-06-05| 861.40
#2013-06-06| 861.38
#2013-06-07| 872.24
#2013-06-10| 872.27
#2013-06-11| 863.40
#2013-06-12| 858.32
#2013-06-13| 865.76
#2013-06-14| 864.45
#2013-06-17| 871.99
#2013-06-18| 875.54
#2013-06-19| 870.78
#2013-06-20| 839.46
#2013-06-21| 835.47
#2013-06-24| 823.35
#2013-06-25| 833.66
#2013-06-26| 843.80
#2013-06-27| 851.87
#2013-06-28| 850.42
#2013-07-01| 857.09
#2013-07-02| 858.23
#2013-07-03| 852.81
#2013-07-04| 860.11
#2013-07-05| 862.66
#2013-07-08| 868.06
#2013-07-09| 875.34
#2013-07-10| 875.50
#2013-07-11| 887.79
#2013-07-12| 889.23
#2013-07-15| 892.88
#2013-07-16| 892.88
#2013-07-17| 895.05
#2013-07-18| 905.17
#2013-07-19| 906.86
#2013-07-22| 914.58
#2013-07-23| 914.13
#2013-07-24| 912.32
#2013-07-25| 911.90
#2013-07-26| 910.05
#2013-07-29| 904.22
#2013-07-30| 903.30
#2013-07-31| 900.10
#2013-08-01| 911.97
#2013-08-02| 917.90
#2013-08-05| 914.48
#2013-08-06| 911.82
#2013-08-07| 905.63
#2013-08-08| 912.54
#2013-08-09| 913.12
#2013-08-12| 909.64
#2013-08-13| 910.35
#2013-08-14| 912.99
#2013-08-15| 901.69
#2013-08-16| 903.74
#2013-08-19| 895.25
#2013-08-20| 894.70
#2013-08-21| 888.02
#2013-08-22| 893.72
#2013-08-23| 899.70
#2013-08-26| 895.72
#2013-08-27| 879.13
#2013-08-28| 875.77
#2013-08-29| 877.07
#2013-08-30| 870.79
#2013-09-02| 878.04
#2013-09-03| 882.45
#2013-09-04| 888.16
#2013-09-05| 890.03
#2013-09-06| 893.21
#2013-09-09| 903.38
#2013-09-10| 915.03
#2013-09-11| 918.73
#2013-09-12| 915.34
#2013-09-13| 914.46
#2013-09-16| 925.59
#2013-09-17| 926.06
#2013-09-18| 933.93
#2013-09-19| 941.69
#2013-09-20| 935.48
#2013-09-23| 929.12
#2013-09-24| 926.20
#2013-09-25| 928.22
#2013-09-26| 928.14
#2013-09-27| 927.40
#2013-09-30| 918.63
#2013-10-01| 926.52
#2013-10-02| 926.47
#2013-10-03| 922.52
#2013-10-04| 926.51
#2013-10-07| 918.73
#2013-10-08| 912.29
#2013-10-09| 913.22
#2013-10-10| 931.75
#2013-10-11| 939.65
#2013-10-14| 943.02
#2013-10-15| 941.78
#2013-10-16| 952.35
#2013-10-17| 964.44
#2013-10-18| 970.08
#2013-10-21| 969.48
#2013-10-22| 975.01
#2013-10-23| 965.94
#2013-10-24| 969.27
#2013-10-25| 968.70
#2013-10-28| 967.83
#2013-10-29| 968.47
#2013-10-30| 966.97
#2013-10-31| 958.98
#2013-11-01| 956.10
#2013-11-04| 957.22
#2013-11-05| 951.96
#2013-11-06| 957.19
#2013-11-07| 947.96
#2013-11-08| 954.43
#2013-11-11| 957.91
#2013-11-12| 953.51
#2013-11-13| 953.23
#2013-11-14| 961.44
#2013-11-15| 967.62
#2013-11-18| 972.14
#2013-11-19| 968.17
#2013-11-20| 964.24
#2013-11-21| 968.20
#2013-11-22| 972.07
#2013-11-25| 973.15
#2013-11-26| 973.11
#2013-11-27| 975.73
#2013-11-28| 978.87
#2013-11-29| 977.33
#2013-12-02| 973.04
#2013-12-03| 964.26
#2013-12-04| 958.77
#2013-12-05| 952.05
#2013-12-06| 961.13
#2013-12-09| 963.92
#2013-12-10| 962.40
#2013-12-11| 952.36
#2013-12-12| 945.86
#2013-12-13| 946.71
#2013-12-16| 953.05
#2013-12-17| 948.13
#2013-12-18| 962.87
#2013-12-19| 966.49
#2013-12-20| 973.03
#2013-12-23| 980.85
#2013-12-24| 981.68
#2013-12-25| 981.72
#2013-12-26| 984.16
#2013-12-27| 988.79
#2013-12-30| 990.94
#2013-12-31| 993.71
#2014-01-01| 993.73
#2014-01-02| 986.47
#2014-01-03| 988.80
#2014-01-06| 988.82
#2014-01-07| 992.56
#2014-01-08| 997.54
#2014-01-09| 996.87
#2014-01-10|1000.00
#2014-01-13| 996.29
#2014-01-14| 996.01
#2014-01-15|1004.87
#2014-01-16| 999.30
#2014-01-17| 998.98
#2014-01-20| 996.22
#2014-01-21| 996.97
#2014-01-22| 998.58
#2014-01-23| 988.38
#2014-01-24| 967.82
#2014-01-27| 958.12
#2014-01-28| 965.64
#2014-01-29| 961.00
#2014-01-30| 962.76
#2014-01-31| 953.77
#2014-02-03| 936.77
#2014-02-04| 938.50
#2014-02-05| 941.89
#2014-02-06| 955.06
#2014-02-07| 965.04
#2014-02-10| 967.01
#2014-02-11| 977.28
#2014-02-12| 980.88
#2014-02-13| 982.30
#2014-02-14| 984.33
#2014-02-17| 987.79
#2014-02-18| 992.75
#2014-02-19| 987.12
#2014-02-20| 983.82
#2014-02-21| 986.08
#2014-02-24| 990.47
#2014-02-25| 989.89
#2014-02-26| 985.77
#2014-02-27| 987.20
#2014-02-28| 992.58
#2014-03-03| 979.18
#2014-03-04| 993.78
#2014-03-05| 999.13
#2014-03-06|1007.13
#2014-03-07|1005.38
#2014-03-10|1002.61
#2014-03-11|1001.15
#2014-03-12| 996.52
#2014-03-13| 989.86
#2014-03-14| 979.90
#2014-03-17| 988.26
#2014-03-18| 994.05
#2014-03-19| 991.26
#2014-03-20| 991.89
#2014-03-21| 992.51
#2014-03-24| 989.75
#2014-03-25| 992.71
#2014-03-26| 992.05
#2014-03-27| 990.25
#2014-03-28| 994.56
#2014-03-31|1004.79
#2014-04-01|1011.66
#2014-04-02|1013.82
#2014-04-03|1013.76
#2014-04-04|1011.45
#2014-04-07| 999.48
#2014-04-08| 999.68
#2014-04-09|1004.26
#2014-04-10| 993.48
#2014-04-11| 982.96
#2014-04-14| 984.41
#2014-04-15| 984.23
#2014-04-16| 994.93
#2014-04-17| 998.79
#2014-04-18| 998.83
#2014-04-21| 997.74
#2014-04-22|1004.16
#2014-04-23|1003.96
#2014-04-24|1005.26
#2014-04-25| 996.59
#2014-04-28| 994.36
#2014-04-29|1003.47
#2014-04-30|1004.73
#2014-05-01|1007.68
#2014-05-02|1008.67
#2014-05-05|1005.85
#2014-05-06|1001.47
#2014-05-07|1003.15
#2014-05-08|1009.94
#2014-05-09|1005.03
#2014-05-12|1011.48
#2014-05-13|1013.03
#2014-05-14|1010.80
#2014-05-15|1001.12
#2014-05-16|1000.76
#2014-05-19|1000.76
#2014-05-20| 997.66
#2014-05-21|1002.04
#2014-05-22|1006.36
#2014-05-23|1010.44
#2014-05-26|1014.70
#2014-05-27|1019.75
#2014-05-28|1019.97
#2014-05-29|1022.02
#2014-05-30|1023.00
#2014-06-02|1025.10
#2014-06-03|1024.42
#2014-06-04|1026.61
#2014-06-05|1032.53
#2014-06-06|1041.96
#2014-06-09|1043.84
#2014-06-10|1042.41
#2014-06-11|1038.25
#2014-06-12|1035.41
#2014-06-13|1033.79
#2014-06-16|1030.02
#2014-06-17|1033.17
#2014-06-18|1036.35
#2014-06-19|1041.75
#2014-06-20|1039.20
#2014-06-23|1039.25
#2014-06-24|1033.19
#2014-06-25|1030.83
#2014-06-26|1029.49
#2014-06-27|1032.16
#2014-06-30|1032.68
#2014-07-01|1039.62
#2014-07-02|1042.09
#2014-07-03|1047.08
#2014-07-04|1045.45
#2014-07-07|1040.66
#2014-07-08|1031.70
#2014-07-09|1033.16
#2014-07-10|1025.28
#2014-07-11|1026.17
#2014-07-14|1033.39
#2014-07-15|1034.47
#2014-07-16|1039.00
#2014-07-17|1028.62
#2014-07-18|1033.32
#2014-07-21|1030.28
#2014-07-22|1035.43
#2014-07-23|1038.26
#2014-07-24|1043.08
#2014-07-25|1040.06
#2014-07-28|1040.42
#2014-07-29|1038.07
#2014-07-30|1038.38
#2014-07-31|1024.83
#2014-08-01|1016.56
#2014-08-04|1018.76
#2014-08-05|1010.56
#2014-08-06|1008.15
#2014-08-07|1003.22
#2014-08-08|1004.41
#2014-08-11|1010.43
#2014-08-12|1012.47
#2014-08-13|1019.29
#2014-08-14|1023.40
#2014-08-15|1020.19
#2014-08-18|1027.89
#2014-08-19|1031.11
#2014-08-20|1031.88
#2014-08-21|1040.34
#2014-08-22|1037.33
#2014-08-25|1043.69
#2014-08-26|1047.19
#2014-08-27|1048.82
#2014-08-28|1042.27
#2014-08-29|1045.74
#2014-09-01|1044.42
#2014-09-02|1045.92
#2014-09-03|1051.61
#2014-09-04|1052.16
#2014-09-05|1050.67
#2014-09-08|1048.02
#2014-09-09|1039.00
#2014-09-10|1040.72
#2014-09-11|1041.47
#2014-09-12|1038.96
#2014-09-15|1036.10
#2014-09-16|1035.74
#2014-09-17|1039.35
#2014-09-18|1046.80
#2014-09-19|1044.69
#2014-09-22|1036.34
#2014-09-23|1030.54
#2014-09-24|1032.03
#2014-09-25|1020.95
#2014-09-26|1023.65
#2014-09-29|1015.99
#2014-09-30|1015.03
#2014-10-01|1007.74
#2014-10-02|1000.57
#2014-10-03|1006.18
#2014-10-06|1010.17
#2014-10-07| 999.89
#2014-10-08|1006.70
#2014-10-09| 998.00
#2014-10-10| 984.13
#2014-10-13| 982.20
#2014-10-14| 981.41
#2014-10-15| 965.22
#2014-10-16| 962.13
#2014-10-17| 976.28
#2014-10-20| 982.55
#2014-10-21| 997.65
#2014-10-22| 995.80
#2014-10-23|1002.44
#2014-10-24|1008.31
#2014-10-27|1008.19
#2014-10-28|1018.84
#2014-10-29|1018.76
#2014-10-30|1021.39
#2014-10-31|1035.22
#2014-11-03|1030.79
#2014-11-04|1032.84
#2014-11-05|1037.76
#2014-11-06|1033.24
#2014-11-07|1032.36
#2014-11-10|1038.39
#2014-11-11|1037.39
#2014-11-12|1034.70
#2014-11-13|1035.41
#2014-11-14|1035.17
#2014-11-17|1034.03
#2014-11-18|1039.20
#2014-11-19|1037.08
#2014-11-20|1034.48
#2014-11-21|1041.63
#2014-11-24|1045.97
#2014-11-25|1049.15
#2014-11-26|1052.62
#2014-11-27|1052.53
#2014-11-28|1051.83
#2014-12-01|1043.62
#2014-12-02|1048.93
#2014-12-03|1051.49
#2014-12-04|1048.74
#2014-12-05|1055.25
#2014-12-08|1054.56
#2014-12-09|1049.78
#2014-12-10|1038.51
#2014-12-11|1037.28
#2014-12-12|1020.69
#2014-12-15|1006.61
#2014-12-16|1006.80
#2014-12-17|1014.25
#2014-12-18|1031.88
#2014-12-19|1037.24
#2014-12-22|1043.14
#2014-12-23|1046.13
#2014-12-24|1046.72
#2014-12-25|1046.55
#2014-12-26|1046.87
#2014-12-29|1050.12
#2014-12-30|1045.99
#2014-12-31|1038.84
#2015-01-01|1038.85
#2015-01-02|1037.81
#2015-01-05|1016.42
#2015-01-06|1002.63
#2015-01-07|1004.73
#2015-01-08|1019.51
#2015-01-09|1009.54
#2015-01-12|1005.45
#2015-01-13|1007.20
#2015-01-14| 994.88
#2015-01-15| 991.74
#2015-01-16| 995.79
#2015-01-19| 999.88
#2015-01-20| 999.90
#2015-01-21|1003.33
#2015-01-22|1017.35
#2015-01-23|1012.59
#2015-01-26|1014.92
#2015-01-27|1012.99
#2015-01-28|1000.83
#2015-01-29|1002.48
#2015-01-30| 990.80
#2015-02-02|1001.36
#2015-02-03|1017.08
#2015-02-04|1018.82
#2015-02-05|1027.44
#2015-02-06|1029.63
#2015-02-09|1024.44
#2015-02-10|1028.06
#2015-02-11|1024.47
#2015-02-12|1037.88
#2015-02-13|1045.23
#2015-02-16|1046.96
#2015-02-17|1048.74
#2015-02-18|1050.17
#2015-02-19|1049.99
#2015-02-20|1053.98
#2015-02-23|1052.24
#2015-02-24|1055.20
#2015-02-25|1058.08
#2015-02-26|1055.57
#2015-02-27|1055.08
#2015-03-02|1059.14
#2015-03-03|1054.48
#2015-03-04|1048.66
#2015-03-05|1051.19
#2015-03-06|1043.08
#2015-03-09|1042.79
#2015-03-10|1024.43
#2015-03-11|1026.58
#2015-03-12|1042.82
#2015-03-13|1036.21
#2015-03-16|1047.45
#2015-03-17|1045.15
#2015-03-18|1051.07
#2015-03-19|1049.65
#2015-03-20|1068.70
#2015-03-23|1070.52
#2015-03-24|1068.87
#2015-03-25|1061.16
#2015-03-26|1053.06
#2015-03-27|1050.95
#2015-03-30|1057.74
#2015-03-31|1050.35
#2015-04-01|1052.43
#2015-04-02|1061.34
#2015-04-03|1063.27
#2015-04-06|1067.19
#2015-04-07|1064.91
#2015-04-08|1067.77
#2015-04-09|1067.60
#2015-04-10|1068.37
#2015-04-13|1067.99
#2015-04-14|1071.67
#2015-04-15|1072.25
#2015-04-16|1076.90
#2015-04-17|1065.64
#2015-04-20|1068.79
#2015-04-21|1068.33
#2015-04-22|1074.01
#2015-04-23|1076.79
#2015-04-24|1080.19
#2015-04-27|1083.64
#2015-04-28|1087.56
#2015-04-29|1085.56
#2015-04-30|1076.19
#2015-05-01|1077.78
#2015-05-04|1081.80
#2015-05-05|1073.78
#2015-05-06|1073.68
#2015-05-07|1075.47
#2015-05-08|1093.13
#2015-05-11|1091.94
#2015-05-12|1086.81
#2015-05-13|1092.08
#2015-05-14|1098.86
#2015-05-15|1100.04
#2015-05-18|1100.52
#2015-05-19|1100.69
#2015-05-20|1099.46
#2015-05-21|1100.07
#2015-05-22|1096.26
#2015-05-25|1094.96
#2015-05-26|1083.98
#2015-05-27|1090.24
#2015-05-28|1088.41
#2015-05-29|1080.83
#2015-06-01|1080.07
#2015-06-02|1084.33
#2015-06-03|1090.96
#2015-06-04|1083.71
#2015-06-05|1075.31
#2015-06-08|1070.97
#2015-06-09|1072.25
#2015-06-10|1088.74
#2015-06-11|1091.90
#2015-06-12|1089.14
#2015-06-15|1080.80
#2015-06-16|1083.14
#2015-06-17|1080.40
#2015-06-18|1091.01
#2015-06-19|1086.25
#2015-06-22|1102.51
#2015-06-23|1103.71
#2015-06-24|1097.82
#2015-06-25|1094.93
#2015-06-26|1095.30
#2015-06-29|1066.80
#2015-06-30|1067.50
#2015-07-01|1079.04
#2015-07-02|1077.10
#2015-07-03|1074.93
#2015-07-06|1062.65
#2015-07-07|1056.41
#2015-07-08|1044.67
#2015-07-09|1055.14
#2015-07-10|1073.01
#2015-07-13|1082.12
#2015-07-14|1087.80
#2015-07-15|1091.49
#2015-07-16|1101.63
#2015-07-17|1099.48
#2015-07-20|1101.53
#2015-07-21|1100.97
#2015-07-22|1098.59
#2015-07-23|1095.07
#2015-07-24|1086.18
#2015-07-27|1077.83
#2015-07-28|1082.17
#2015-07-29|1090.40
#2015-07-30|1090.53
#2015-07-31|1093.18
#2015-08-03|1090.89
#2015-08-04|1089.83
#2015-08-05|1090.85
#2015-08-06|1087.50
#2015-08-07|1084.78
#2015-08-10|1094.31
#2015-08-11|1085.39
#2015-08-12|1076.65
#2015-08-13|1078.82
#2015-08-14|1081.74
#2015-08-17|1080.95
#2015-08-18|1079.78
#2015-08-19|1070.43
#2015-08-20|1053.11
#2015-08-21|1024.74
#2015-08-24| 980.30
#2015-08-25| 982.47
#2015-08-26| 999.31
#2015-08-27|1019.98
#2015-08-28|1020.73
#2015-08-31|1012.03
#2015-09-01| 983.24
#2015-09-02| 989.11
#2015-09-03| 994.71
#2015-09-04| 975.00
#2015-09-07| 975.84
#2015-09-08| 995.34
#2015-09-09| 999.80
#2015-09-10| 996.10
#2015-09-11| 998.85
#2015-09-14| 995.02
#2015-09-15|1001.73
#2015-09-16|1011.85
#2015-09-17|1007.36
#2015-09-18| 992.47
#2015-09-21| 993.73
#2015-09-22| 977.67
#2015-09-23| 974.51
#2015-09-24| 968.48
#2015-09-25| 981.02
#2015-09-28| 963.42
#2015-09-29| 958.49
#2015-09-30| 974.78
#2015-10-01| 980.60
#2015-10-02| 983.99
#2015-10-05|1003.96
#2015-10-06|1006.65
#2015-10-07|1016.42
#2015-10-08|1019.85
#2015-10-09|1023.38
#2015-10-12|1024.72
#2015-10-13|1014.34
#2015-10-14|1007.75
#2015-10-15|1024.39
#2015-10-16|1031.97
#2015-10-19|1030.14
#2015-10-20|1031.94
#2015-10-21|1027.25
#2015-10-22|1036.03
#2015-10-23|1045.85
#2015-10-26|1045.10
#2015-10-27|1039.13
#2015-10-28|1052.12
#2015-10-29|1042.65
#2015-10-30|1037.01
#2015-11-02|1042.22
#2015-11-03|1041.11
#2015-11-04|1039.32
#2015-11-05|1039.93
#2015-11-06|1043.16
#2015-11-09|1035.58
#2015-11-10|1035.54
#2015-11-11|1038.92
#2015-11-12|1026.83
#2015-11-13|1017.56
#2015-11-16|1021.38
#2015-11-17|1027.27
#2015-11-18|1035.62
#2015-11-19|1045.02
#2015-11-20|1044.24
#2015-11-23|1040.19
#2015-11-24|1036.16
#2015-11-25|1036.94
#2015-11-26|1040.50
#2015-11-27|1039.28
#2015-11-30|1036.05
#2015-12-01|1048.68
#2015-12-02|1040.28
#2015-12-03|1030.34
#2015-12-04|1042.67
#2015-12-07|1035.84
#2015-12-08|1021.95
#2015-12-09|1016.97
#2015-12-10|1014.28
#2015-12-11| 996.90
#2015-12-14| 990.77
#2015-12-15|1005.18
#2015-12-16|1020.33
#2015-12-17|1015.34
#2015-12-18|1000.97
#2015-12-21|1003.65
#2015-12-22|1009.87
#2015-12-23|1021.41
#2015-12-24|1025.12
#2015-12-25|1024.53
#2015-12-28|1022.74
#2015-12-29|1031.90
#2015-12-30|1026.03
#2015-12-31|1017.78
#2016-01-01|1017.78
#2016-01-04| 994.60
#2016-01-05| 994.44
#2016-01-06| 981.02
#2016-01-07| 957.92
#2016-01-08| 945.86
#2016-01-11| 945.21
#2016-01-12| 945.79
#2016-01-13| 937.57
#2016-01-14| 934.25
#2016-01-15| 914.36
#2016-01-18| 906.76
#2016-01-19| 910.17
#2016-01-20| 884.96
#2016-01-21| 885.24
#2016-01-22| 907.90
#2016-01-25| 894.08
#2016-01-26| 903.33
#2016-01-27| 903.46
#2016-01-28| 901.92
#2016-01-29| 921.88
#2016-02-01| 917.83
#2016-02-02| 896.03
#2016-02-03| 891.58
#2016-02-04| 904.01
#2016-02-05| 890.98
#2016-02-08| 867.11
#2016-02-09| 855.93
#2016-02-10| 857.72
#2016-02-11| 836.03
#2016-02-12| 856.18
#2016-02-15| 868.11
#2016-02-16| 877.92
#2016-02-17| 891.14
#2016-02-18| 889.30
#2016-02-19| 885.47
#2016-02-22| 897.27
#2016-02-23| 884.47
#2016-02-24| 875.64
#2016-02-25| 889.91
#2016-02-26| 895.79
#2016-02-29| 891.03
#2016-03-01| 912.67
#2016-03-02| 927.17
#2016-03-03| 938.60
#2016-03-04| 944.66
#2016-03-07| 942.77
#2016-03-08| 932.97
#2016-03-09| 934.14
#2016-03-10| 934.32
#2016-03-11| 960.23
#2016-03-14| 960.07
#2016-03-15| 954.22
#2016-03-16| 950.95
#2016-03-17| 968.27
#2016-03-18| 972.85
#2016-03-21| 969.80
#2016-03-22| 966.64
#2016-03-23| 957.33
#2016-03-24| 945.11
#2016-03-25| 946.00
#2016-03-28| 949.73
#2016-03-29| 950.83
#2016-03-30| 961.84
#2016-03-31| 960.89
#2016-04-01| 955.03
#2016-04-04| 953.97
#2016-04-05| 936.94
#2016-04-06| 941.64
#2016-04-07| 929.78
#2016-04-08| 938.11
#2016-04-11| 942.12
#2016-04-12| 952.28
#2016-04-13| 975.74
#2016-04-14| 981.69
#2016-04-15| 979.94
#2016-04-18| 982.10
#2016-04-19| 995.59
#2016-04-20|1002.24
#2016-04-21| 999.26
#2016-04-22|1003.77
#2016-04-25|1001.02
#2016-04-26|1007.92
#2016-04-27|1005.03
#2016-04-28| 999.01
#2016-04-29| 992.99
#2016-05-02| 996.20
#2016-05-03| 981.92
#2016-05-04| 973.66
#2016-05-05| 971.24
#2016-05-06| 970.73
#2016-05-09| 969.91
#2016-05-10| 982.28
#2016-05-11| 975.09
#2016-05-12| 973.87
#2016-05-13| 963.60
#2016-05-16| 968.85
#2016-05-17| 967.69
#2016-05-18| 977.59
#2016-05-19| 968.51
#2016-05-20| 976.33
#2016-05-23| 974.51
#2016-05-24| 988.93
#2016-05-25|1001.73
#2016-05-26|1000.72
#2016-05-27|1004.92
#2016-05-30|1004.72
#2016-05-31|1001.15
#2016-06-01| 999.37
#2016-06-02| 998.38
#2016-06-03| 995.43
#2016-06-06| 999.34
#2016-06-07|1002.87
#2016-06-08|1004.91
#2016-06-09| 994.99
#2016-06-10| 977.85
#2016-06-13| 964.17
#2016-06-14| 947.63
#2016-06-15| 950.08
#2016-06-16| 945.17
#2016-06-17| 954.84
#2016-06-20| 974.97
#2016-06-21| 979.94
#2016-06-22| 981.30
#2016-06-23|1000.33
#2016-06-24| 930.40
#2016-06-27| 896.14
#2016-06-28| 914.89
#2016-06-29| 936.88
#2016-06-30| 946.24
#2016-07-01| 946.88
#2016-07-04| 945.33
#2016-07-05| 929.61
#2016-07-06| 922.03
#2016-07-07| 925.69
#2016-07-08| 938.68
#2016-07-11| 949.44
#2016-07-12| 965.42
#2016-07-13| 967.91
#2016-07-14| 976.69
#2016-07-15| 976.27
#2016-07-18| 979.09
#2016-07-19| 976.80
#2016-07-20| 981.80
#2016-07-21| 981.31
#2016-07-22| 981.89
#2016-07-25| 980.81
#2016-07-26| 982.04
#2016-07-27| 983.11
#2016-07-28| 982.91
#2016-07-29| 992.76
#2016-08-01| 990.32
#2016-08-02| 980.31
#2016-08-03| 979.79
#2016-08-04| 983.14
#2016-08-05| 994.47
#2016-08-08|1002.15
#2016-08-09|1007.89
#2016-08-10|1006.76
#2016-08-11|1007.92
#2016-08-12|1007.22
#2016-08-15|1010.48
#2016-08-16|1005.66
#2016-08-17|1007.20
#2016-08-18|1008.85
#2016-08-19|1004.51
#2016-08-22|1005.84
#2016-08-23|1011.97
#2016-08-24|1011.61
#2016-08-25|1011.91
#2016-08-26|1012.31
#2016-08-29|1013.00
#2016-08-30|1019.62
#2016-08-31|1023.20
#2016-09-01|1025.91
#2016-09-02|1032.36
#2016-09-05|1034.75
#2016-09-06|1036.34
#2016-09-07|1037.42
#2016-09-08|1038.48
#2016-09-09|1023.16
#2016-09-12|1021.14
#2016-09-13|1005.13
#2016-09-14|1002.31
#2016-09-15|1008.26
#2016-09-16| 999.77
#2016-09-19|1007.48
#2016-09-20|1006.93
#2016-09-21|1019.67
#2016-09-22|1030.54
#2016-09-23|1023.52
#2016-09-26|1012.08
#2016-09-27|1011.90
#2016-09-28|1015.24
#2016-09-29|1010.53
#2016-09-30|1013.73
#2016-10-03|1010.82
#2016-10-04|1010.34
#2016-10-05|1016.36
#2016-10-06|1016.79
#2016-10-07|1015.83
#2016-10-10|1019.81
#2016-10-11|1008.88
#2016-10-12|1008.54
#2016-10-13|1000.41
#2016-10-14|1006.34
#2016-10-17|1003.74
#2016-10-18|1013.98
#2016-10-19|1020.96
#2016-10-20|1021.23
#2016-10-21|1020.25
#2016-10-24|1025.66
#2016-10-25|1024.65
#2016-10-26|1025.78
#2016-10-27|1023.62
#2016-10-28|1021.94
#2016-10-31|1023.34
#2016-11-01|1018.67
#2016-11-02|1008.56
#2016-11-03|1010.14
#2016-11-04|1004.49
#2016-11-07|1021.70
#2016-11-08|1024.48
#2016-11-09|1034.38
#2016-11-10|1056.62
#2016-11-11|1060.96
#2016-11-14|1071.48
#2016-11-15|1072.98
#2016-11-16|1065.86
#2016-11-17|1072.27
#2016-11-18|1067.00
#2016-11-21|1072.17
#2016-11-22|1076.97
#2016-11-23|1076.42
#2016-11-24|1077.76
#2016-11-25|1079.56
#2016-11-28|1071.23
#2016-11-29|1075.53
#2016-11-30|1078.95
#2016-12-01|1087.27
#2016-12-02|1085.59
#2016-12-05|1093.55
#2016-12-06|1107.85
#2016-12-07|1127.72
#2016-12-08|1136.21
#2016-12-09|1135.37
#2016-12-12|1130.09
#2016-12-13|1135.02
#2016-12-14|1128.88
#2016-12-15|1124.51
#2016-12-16|1121.77
#2016-12-19|1121.37
#2016-12-20|1126.88
#2016-12-21|1125.40
#2016-12-22|1122.99
#2016-12-23|1122.71
#2016-12-26|1122.19
#2016-12-27|1122.46
#2016-12-28|1114.99
#2016-12-29|1114.04
#2016-12-30|1118.50
#2017-01-02|1119.57
#2017-01-03|1126.52
#2017-01-04|1141.60
#2017-01-05|1143.33
#2017-01-06|1143.99
#2017-01-09|1136.08
#2017-01-10|1137.31
#2017-01-11|1135.78
#2017-01-12|1138.16
#2017-01-13|1142.89
#2017-01-16|1138.20
#2017-01-17|1131.41
#2017-01-18|1134.30
#2017-01-19|1126.71
#2017-01-20|1132.04
#2017-01-23|1130.81
#2017-01-24|1138.66
#2017-01-25|1152.94
#2017-01-26|1155.49
#2017-01-27|1153.44
#2017-01-30|1144.80
#2017-01-31|1142.46
#2017-02-01|1142.89
#2017-02-02|1142.50
#2017-02-03|1157.19
#2017-02-06|1150.30
#2017-02-07|1147.26
#2017-02-08|1146.17
#2017-02-09|1153.57
#2017-02-10|1157.06
#2017-02-13|1164.11
#2017-02-14|1168.69
#2017-02-15|1178.37
#2017-02-16|1180.73
#2017-02-17|1177.94
#2017-02-20|1179.20
#2017-02-21|1180.11
#2017-02-22|1180.56
#2017-02-23|1183.54
#2017-02-24|1174.99
#2017-02-27|1175.30
#2017-02-28|1173.26
#2017-03-01|1190.60
#2017-03-02|1182.39
#2017-03-03|1185.24
#2017-03-06|1181.76
#2017-03-07|1178.79
#2017-03-08|1176.40
#2017-03-09|1178.12
#2017-03-10|1182.69
#2017-03-13|1185.37
#2017-03-14|1180.68
#2017-03-15|1184.34
#2017-03-16|1194.25
#2017-03-17|1189.46
#2017-03-20|1184.27
#2017-03-21|1169.52
#2017-03-22|1161.32
#2017-03-23|1165.98
#2017-03-24|1166.35
#2017-03-27|1162.97
#2017-03-28|1175.39
#2017-03-29|1171.89
#2017-03-30|1178.62
#2017-03-31|1172.98
#2017-04-03|1167.73
#2017-04-04|1165.42
#2017-04-05|1161.98
#2017-04-06|1164.59
#2017-04-07|1161.93
#2017-04-10|1161.83
#2017-04-11|1162.16
#2017-04-12|1157.09
#2017-04-13|1149.06
#2017-04-14|1148.94
#2017-04-17|1161.12
#2017-04-18|1153.70
#2017-04-19|1153.57
#2017-04-20|1165.52
#2017-04-21|1161.85
#2017-04-24|1187.77
#2017-04-25|1195.55
#2017-04-26|1195.37
#2017-04-27|1190.81
#2017-04-28|1184.21
#2017-05-01|1189.03
#2017-05-02|1191.11
#2017-05-03|1192.00
#2017-05-04|1195.83
#2017-05-05|1199.79
#2017-05-08|1199.22
#2017-05-09|1192.11
#2017-05-10|1195.16
#2017-05-11|1190.69
#2017-05-12|1188.14
#2017-05-15|1197.12
#2017-05-16|1198.88
#2017-05-17|1178.61
#2017-05-18|1176.26
#2017-05-19|1186.13
#2017-05-22|1191.42
#2017-05-23|1196.42
#2017-05-24|1196.30
#2017-05-25|1199.20
#2017-05-26|1195.34
#2017-05-29|1194.42
#2017-05-30|1189.43
#2017-05-31|1187.39
#2017-06-01|1194.81
#2017-06-02|1200.44
#2017-06-05|1198.29
#2017-06-06|1193.55
#2017-06-07|1200.08
#2017-06-08|1206.66
#2017-06-09|1217.64
#2017-06-12|1216.18
#2017-06-13|1224.17
#2017-06-14|1226.91
#2017-06-15|1216.90
#2017-06-16|1220.59
#2017-06-19|1228.65
#2017-06-20|1218.13
#2017-06-21|1209.92
#2017-06-22|1207.91
#2017-06-23|1207.58
#2017-06-26|1211.98
#2017-06-27|1215.89
#2017-06-28|1231.66
#2017-06-29|1238.00
#2017-06-30|1232.81
#2017-07-03|1244.03
#2017-07-04|1244.86
#2017-07-05|1244.59
#2017-07-06|1241.60
#2017-07-07|1243.04
#2017-07-10|1243.83
#2017-07-11|1240.25
#2017-07-12|1245.93
#2017-07-13|1252.63
#2017-07-14|1255.33
#2017-07-17|1255.20
#2017-07-18|1253.15
#2017-07-19|1258.14
#2017-07-20|1261.29
#2017-07-21|1258.99
#2017-07-24|1260.77
#2017-07-25|1271.67
#2017-07-26|1270.08
#2017-07-27|1270.08
#2017-07-28|1268.22
#2017-07-31|1272.87
#2017-08-01|1283.72
#2017-08-02|1282.65
#2017-08-03|1280.75
#2017-08-04|1281.73
#2017-08-07|1282.60
#2017-08-08|1280.07
#2017-08-09|1274.89
#2017-08-10|1259.13
#2017-08-11|1250.83
#2017-08-14|1264.67
#2017-08-15|1263.61
#2017-08-16|1266.62
#2017-08-17|1254.32
#2017-08-18|1251.05
#2017-08-21|1250.45
#2017-08-22|1255.64
#2017-08-23|1254.27
#2017-08-24|1254.52
#2017-08-25|1259.40
#2017-08-28|1257.03
#2017-08-29|1250.82
#2017-08-30|1251.37
#2017-08-31|1256.37
#2017-09-01|1261.09
#2017-09-04|1257.60
#2017-09-05|1243.19
#2017-09-06|1242.57
#2017-09-07|1237.66
#2017-09-08|1243.73
#2017-09-11|1259.38
#2017-09-12|1269.42
#2017-09-13|1268.27
#2017-09-14|1266.40
#2017-09-15|1269.30
#2017-09-18|1275.57
#2017-09-19|1280.84
#2017-09-20|1284.74
#2017-09-21|1284.39
#2017-09-22|1287.69
#2017-09-25|1280.21
#2017-09-26|1274.70
#2017-09-27|1285.51
#2017-09-28|1289.78
#2017-09-29|1295.43
#2017-10-02|1298.19
#2017-10-03|1301.70
#2017-10-04|1298.55
#2017-10-05|1304.42
#2017-10-06|1305.61
#2017-10-09|1304.68
#2017-10-10|1310.73
#2017-10-11|1311.50
#2017-10-12|1309.34
#2017-10-13|1310.44
#2017-10-16|1313.13
#2017-10-17|1308.31
#2017-10-18|1313.60
#2017-10-19|1316.11
#2017-10-20|1320.76
#2017-10-23|1315.94
#2017-10-24|1320.18
#2017-10-25|1317.51
#2017-10-26|1320.39
#2017-10-27|1317.51
#2017-10-30|1317.24
#2017-10-31|1315.31
#2017-11-01|1317.31
#2017-11-02|1324.97
#2017-11-03|1319.71
#2017-11-06|1317.57
#2017-11-07|1313.21
#2017-11-08|1312.08
#2017-11-09|1311.12
#2017-11-10|1310.34
#2017-11-13|1308.35
#2017-11-14|1307.27
#2017-11-15|1305.68
#2017-11-16|1308.92
#2017-11-17|1307.65
#2017-11-20|1308.51
#2017-11-21|1314.01
#2017-11-22|1315.24
#2017-11-23|1317.41
#2017-11-24|1321.35
#2017-11-27|1318.22
#2017-11-28|1328.69
#2017-11-29|1341.35
#2017-11-30|1345.46
#2017-12-01|1341.73
#2017-12-04|1349.75
#2017-12-05|1344.38
#2017-12-06|1337.51
#2017-12-07|1341.56
#2017-12-08|1350.27
#2017-12-11|1352.83
#2017-12-12|1360.06
#2017-12-13|1356.95
#2017-12-14|1351.17
#2017-12-15|1354.83
#2017-12-18|1368.41
#2017-12-19|1361.53
#2017-12-20|1360.07
#2017-12-21|1365.70
#2017-12-22|1364.73
#2017-12-25|1364.40
#2017-12-26|1364.20
#2017-12-27|1366.61
#2017-12-28|1371.57
#2017-12-29|1370.85
#2018-01-01|1370.88
#2018-01-02|1372.47
#2018-01-03|1375.68
#2018-01-04|1388.39
#2018-01-05|1394.72
#2018-01-08|1394.91
#2018-01-09|1399.40
#2018-01-10|1409.50
#2018-01-11|1414.34
#2018-01-12|1422.43
#2018-01-15|1429.09
#2018-01-16|1426.77
#2018-01-17|1432.50
#2018-01-18|1430.61
#2018-01-19|1438.46
#2018-01-22|1447.64
#2018-01-23|1453.70
#2018-01-24|1459.95
#2018-01-25|1461.40
#2018-01-26|1463.63
#2018-01-29|1455.40
#2018-01-30|1443.46
#2018-01-31|1446.38
#2018-02-01|1452.22
#2018-02-02|1428.50
#2018-02-05|1384.42
#2018-02-06|1372.93
#2018-02-07|1378.17
#2018-02-08|1343.48
#2018-02-09|1346.89
#2018-02-12|1360.26
#2018-02-13|1365.10
#2018-02-14|1384.43
#2018-02-15|1397.30
#2018-02-16|1401.05
#2018-02-19|1401.61
#2018-02-20|1395.96
#2018-02-21|1394.07
#2018-02-22|1389.03
#2018-02-23|1402.01
#2018-02-26|1413.27
#2018-02-27|1404.71
#2018-02-28|1390.52
#2018-03-01|1374.46
#2018-03-02|1370.54
#2018-03-05|1378.11
#2018-03-06|1386.90
#2018-03-07|1386.04
#2018-03-08|1390.66
#2018-03-09|1407.57
#2018-03-12|1411.42
#2018-03-13|1403.66
#2018-03-14|1393.45
#2018-03-15|1394.17
#2018-03-16|1395.79
#2018-03-19|1386.31
#2018-03-20|1389.75
#2018-03-21|1387.01
#2018-03-22|1358.25
#2018-03-23|1330.56
#2018-03-26|1350.05
#2018-03-27|1341.78
#2018-03-28|1341.14
#2018-03-29|1349.70
#2018-03-30|1350.02
#2018-04-02|1335.74
#2018-04-03|1340.27
#2018-04-04|1344.92
#2018-04-05|1357.20
#2018-04-06|1340.68
#2018-04-09|1347.80
#2018-04-10|1362.30
#2018-04-11|1355.18
#2018-04-12|1363.96
#2018-04-13|1358.09
#2018-04-16|1361.20
#2018-04-17|1363.79
#2018-04-18|1365.49
#2018-04-19|1373.40
#2018-04-20|1369.61
#2018-04-23|1370.27
#2018-04-24|1367.82
#2018-04-25|1362.19
#2018-04-26|1365.55
#2018-04-27|1368.09
#2018-04-30|1365.29
#2018-05-01|1363.37
#2018-05-02|1358.13
#2018-05-03|1350.54
#2018-05-04|1358.15
#2018-05-07|1363.95
#2018-05-08|1366.27
#2018-05-09|1377.47
#2018-05-10|1385.65
#2018-05-11|1390.80
#2018-05-14|1391.16
#2018-05-15|1384.22
#2018-05-16|1379.78
#2018-05-17|1379.78
#2018-05-18|1372.44
#2018-05-21|1377.94
#2018-05-22|1385.18
#2018-05-23|1374.38
#2018-05-24|1366.96
#2018-05-25|1360.71
#2018-05-28|1358.18
#2018-05-29|1327.70
#2018-05-30|1339.09
#2018-05-31|1333.31
#2018-06-01|1343.85
#2018-06-04|1354.73
#2018-06-05|1346.73
#2018-06-06|1363.08
#2018-06-07|1365.72
#2018-06-08|1363.09
#2018-06-11|1366.05
#2018-06-12|1364.29
#2018-06-13|1358.32
#2018-06-14|1351.71
#2018-06-15|1343.68
#2018-06-18|1341.16
#2018-06-19|1334.08
#2018-06-20|1338.09
#2018-06-21|1332.60
#2018-06-22|1336.57
#2018-06-25|1320.82
#2018-06-26|1320.07
#2018-06-27|1308.12
#2018-06-28|1312.15
#2018-06-29|1317.50
#2018-07-02|1313.27
#2018-07-03|1313.19
#2018-07-04|1313.73
#2018-07-05|1320.81
#2018-07-06|1327.96
#2018-07-09|1344.35
#2018-07-10|1340.40
#2018-07-11|1331.53
#2018-07-12|1333.47
#2018-07-13|1330.74
#2018-07-16|1339.55
#2018-07-17|1340.24
#2018-07-18|1347.81
#2018-07-19|1339.47
#2018-07-20|1343.96
#2018-07-23|1352.71
#2018-07-24|1360.16
#2018-07-25|1361.90
#2018-07-26|1363.22
#2018-07-27|1365.10
#2018-07-30|1366.37
#2018-07-31|1364.72
#2018-08-01|1364.39
#2018-08-02|1356.59
#2018-08-03|1361.42
#2018-08-06|1361.56
#2018-08-07|1367.15
#2018-08-08|1369.44
#2018-08-09|1367.77
#2018-08-10|1348.84
#2018-08-13|1337.74
#2018-08-14|1343.38
#2018-08-15|1334.28
#2018-08-16|1347.26
#2018-08-17|1351.78
#2018-08-20|1356.20
#2018-08-21|1360.14
#2018-08-22|1361.07
#2018-08-23|1354.04
#2018-08-24|1358.51
#2018-08-27|1371.46
#2018-08-28|1374.00
#2018-08-29|1376.25
#2018-08-30|1367.36
#2018-08-31|1363.02
#2018-09-03|1361.83
#2018-09-04|1360.72
#2018-09-05|1421.32
#2018-09-06|1353.68
#2018-09-07|1347.15
#2018-09-10|1349.28
#2018-09-11|1349.64
#2018-09-12|1346.37
#2018-09-13|1350.37
#2018-09-14|1356.19
#2018-09-17|1356.01
#2018-09-18|1361.61
#2018-09-19|1374.66
#2018-09-20|1388.67
#2018-09-21|1391.61
#2018-09-24|1380.96
#2018-09-25|1379.85
#2018-09-26|1371.32
#2018-09-27|1366.30
#2018-09-28|1356.19
#2018-10-01|1353.87
#2018-10-02|1346.85
#2018-10-03|1349.22
#2018-10-04|1349.93
#2018-10-05|1343.45
#2018-10-08|1340.97
#2018-10-09|1339.19
#2018-10-10|1317.14
#2018-10-11|1281.97
#2018-10-12|1283.84
#2018-10-15|1278.86
#2018-10-16|1295.68
#2018-10-17|1301.13
#2018-10-18|1286.98
#2018-10-19|1288.09
#2018-10-22|1274.45
#2018-10-23|1261.54
#2018-10-24|1240.99
#2018-10-25|1250.52
#2018-10-26|1236.94
#2018-10-29|1244.54
#2018-10-30|1254.68
#2018-10-31|1268.62
#2018-11-01|1279.16
#2018-11-02|1282.02
#2018-11-05|1287.96
#2018-11-06|1293.65
#2018-11-07|1309.04
#2018-11-08|1315.50
#2018-11-09|1304.91
#2018-11-12|1286.42
#2018-11-13|1291.58
#2018-11-14|1281.59
#2018-11-15|1285.15
#2018-11-16|1288.44
#2018-11-19|1284.07
#2018-11-20|1261.67
#2018-11-21|1266.27
#2018-11-22|1265.58
#2018-11-23|1260.97
#2018-11-26|1279.93
#2018-11-27|1280.32
#2018-11-28|1294.32
#2018-11-29|1293.09
#2018-11-30|1293.88
#2018-12-03|1306.71
#2018-12-04|1271.74
#2018-12-05|1264.71
#2018-12-06|1250.31
#2018-12-07|1238.91
#2018-12-10|1220.14
#2018-12-11|1214.14
#2018-12-12|1225.73
#2018-12-13|1222.80
#2018-12-14|1211.46
#2018-12-17|1197.33
#2018-12-18|1193.93
#2018-12-19|1187.54
#2018-12-20|1172.86
#2018-12-21|1155.79
#2018-12-24|1138.35
#2018-12-25|1135.70
#2018-12-26|1163.36
#2018-12-27|1169.22
#2018-12-28|1177.77
#2018-12-31|1185.40
#2019-01-01|1185.47
#2019-01-02|1181.76
#2019-01-03|1171.59
#2019-01-04|1202.25
#2019-01-07|1209.63
#2019-01-08|1215.70
#2019-01-09|1225.01
#2019-01-10|1230.90
#2019-01-11|1232.56
#2019-01-14|1234.55
#2019-01-15|1241.59
#2019-01-16|1258.24
#2019-01-17|1260.26
#2019-01-18|1277.06
#2019-01-21|1276.57
#2019-01-22|1266.10
#2019-01-23|1265.86
#2019-01-24|1268.88
#2019-01-25|1282.02
#2019-01-28|1278.92
#2019-01-29|1277.76
#2019-01-30|1283.68
#2019-01-31|1285.07
#2019-02-01|1286.43
#2019-02-04|1289.95
#2019-02-05|1296.03
#2019-02-06|1293.51
#2019-02-07|1284.73
#2019-02-08|1277.95
#2019-02-11|1279.68
#2019-02-12|1291.17
#2019-02-13|1296.50
#2019-02-14|1287.13
#2019-02-15|1303.67
#2019-02-18|1308.25
#2019-02-19|1310.42
#2019-02-20|1316.16
#2019-02-21|1311.41
#2019-02-22|1313.15
#2019-02-25|1317.94
#2019-02-26|1316.64
#2019-02-27|1321.63
#2019-02-28|1321.71
#2019-03-01|1325.65
#2019-03-04|1321.14
#2019-03-05|1318.15
#2019-03-06|1313.14
#2019-03-07|1299.98
#2019-03-08|1293.72
#2019-03-11|1306.37
#2019-03-12|1311.51
#2019-03-13|1319.18
#2019-03-14|1323.99
#2019-03-15|1332.10
#2019-03-18|1340.79
#2019-03-19|1337.32
#2019-03-20|1321.74
#2019-03-21|1321.76
#2019-03-22|1299.51
#2019-03-25|1293.90
#2019-03-26|1303.24
#2019-03-27|1301.78
#2019-03-28|1304.63
#2019-03-29|1308.66
#2019-04-01|1330.06
#2019-04-02|1332.67
#2019-04-03|1342.07
#2019-04-04|1343.01
#2019-04-05|1343.55
#2019-04-08|1343.45
#2019-04-09|1337.08
#2019-04-10|1340.70
#2019-04-11|1344.05
#2019-04-12|1361.02
#2019-04-15|1360.06
#2019-04-16|1367.64
#2019-04-17|1369.94
#2019-04-18|1367.78
#2019-04-19|1367.11
#2019-04-22|1363.57
#2019-04-23|1367.38
#2019-04-24|1364.48
#2019-04-25|1363.56
#2019-04-26|1372.51
#2019-04-29|1378.95
#2019-04-30|1381.84
#2019-05-01|1379.02
#2019-05-02|1377.42
#2019-05-03|1385.41
#2019-05-06|1376.40
#2019-05-07|1358.80
#2019-05-08|1354.90
#2019-05-09|1347.61
#2019-05-10|1354.53
#2019-05-13|1330.66
#2019-05-14|1337.18
#2019-05-15|1338.52
#2019-05-16|1350.25
#2019-05-17|1342.18
#2019-05-20|1342.89
#2019-05-21|1351.64
#2019-05-22|1346.14
#2019-05-23|1331.55
#2019-05-24|1341.65
#2019-05-27|1342.21
#2019-05-28|1334.32
#2019-05-29|1325.81
#2019-05-30|1323.30
#2019-05-31|1311.41
#2019-06-03|1313.89
#2019-06-04|1336.38
#2019-06-05|1347.49
#2019-06-06|1349.64
#2019-06-07|1355.85
#2019-06-10|1362.14
#2019-06-11|1364.99
#2019-06-12|1356.00
#2019-06-13|1355.36
#2019-06-14|1353.53
#2019-06-17|1350.18
#2019-06-18|1361.15
#2019-06-19|1368.47
#2019-06-20|1378.06
#2019-06-21|1372.89
#2019-06-24|1371.80
#2019-06-25|1365.06
#2019-06-26|1361.18
#2019-06-27|1370.45
#2019-06-28|1382.28
#2019-07-01|1390.08
#2019-07-02|1394.04
#2019-07-03|1405.59
#2019-07-04|1408.84
#2019-07-05|1407.61
#2019-07-08|1399.86
#2019-07-09|1400.94
#2019-07-10|1400.37
#2019-07-11|1403.84
#2019-07-12|1408.34
#2019-07-15|1405.26
#2019-07-16|1402.51
#2019-07-17|1394.63
#2019-07-18|1397.81
#2019-07-19|1394.50
#2019-07-22|1393.23
#2019-07-23|1402.93
#2019-07-24|1409.42
#2019-07-25|1402.56
#2019-07-26|1405.96
#2019-07-29|1400.66
#2019-07-30|1395.23
#2019-07-31|1388.90
#2019-08-01|1374.72
#2019-08-02|1364.29
#2019-08-05|1331.94
#2019-08-06|1337.96
#2019-08-07|1335.23
#2019-08-08|1353.74
#2019-08-09|1348.21
#2019-08-12|1333.16
#2019-08-13|1338.57
#2019-08-14|1307.84
#2019-08-15|1309.44
#2019-08-16|1327.67
#2019-08-19|1340.44
#2019-08-20|1329.82
#2019-08-21|1335.40
#2019-08-22|1339.04
#2019-08-23|1319.43
#2019-08-26|1324.93
#2019-08-27|1321.05
#2019-08-28|1324.99
#2019-08-29|1338.00
#2019-08-30|1342.79
#2019-09-02|1340.65
#2019-09-03|1334.92
#2019-09-04|1351.23
#2019-09-05|1368.73
#2019-09-06|1372.71
#2019-09-09|1383.28
#2019-09-10|1385.96
#2019-09-11|1393.40
#2019-09-12|1399.80
#2019-09-13|1410.55
#2019-09-16|1402.74
#2019-09-17|1404.10
#2019-09-18|1404.54
#2019-09-19|1406.90
#2019-09-20|1403.40
#2019-09-23|1400.81
#2019-09-24|1394.16
#2019-09-25|1396.46
#2019-09-26|1397.70
#2019-09-27|1398.36
#2019-09-30|1396.55
#2019-10-01|1379.64
#2019-10-02|1356.61
#2019-10-03|1359.34
#2019-10-04|1372.26
#2019-10-07|1370.66
#2019-10-08|1353.49
#2019-10-09|1360.55
#2019-10-10|1370.49
#2019-10-11|1393.11
#2019-10-14|1391.76
#2019-10-15|1407.42
#2019-10-16|1408.46
#2019-10-17|1412.73
#2019-10-18|1414.83
#2019-10-21|1430.05
#2019-10-22|1424.35
#2019-10-23|1426.71
#2019-10-24|1429.57
#2019-10-25|1431.13
#2019-10-28|1434.71
#2019-10-29|1437.92
#2019-10-30|1435.16
#2019-10-31|1431.68
#2019-11-01|1443.33
#2019-11-04|1451.56
#2019-11-05|1448.96
#2019-11-06|1452.97
#2019-11-07|1459.64
#2019-11-08|1456.46
#2019-11-11|1455.36
#2019-11-12|1455.28
#2019-11-13|1446.92
#2019-11-14|1447.41
#2019-11-15|1455.41
#2019-11-18|1458.17
#2019-11-19|1462.71
#2019-11-20|1454.33
#2019-11-21|1448.67
#2019-11-22|1452.55
#2019-11-25|1461.34
#2019-11-26|1463.76
#2019-11-27|1469.99
#2019-11-28|1469.59
#2019-11-29|1464.13
#2019-12-02|1454.15
#2019-12-03|1442.93
#2019-12-04|1451.36
#2019-12-05|1455.93
#2019-12-06|1467.44
#2019-12-09|1467.36
#2019-12-10|1464.66
#2019-12-11|1462.81
#2019-12-12|1477.85
#2019-12-13|1484.19
#2019-12-16|1494.18
#2019-12-17|1494.74
#2019-12-18|1492.37
#2019-12-19|1494.42
#2019-12-20|1497.20
#2019-12-23|1492.08
#2019-12-24|1493.54
#2019-12-25|1493.31
#2019-12-26|1499.11
#2019-12-27|1502.55
#2019-12-30|1499.66
#2019-12-31|1503.37
#2020-01-01|1503.37
#2020-01-02|1512.96
#2020-01-03|1504.74
#2020-01-06|1500.44
#2020-01-07|1496.11
#2020-01-08|1499.76
#2020-01-09|1507.32
#2020-01-10|1504.71
#2020-01-13|1511.70
#2020-01-14|1509.90
#2020-01-15|1507.65
#2020-01-16|1518.17
#2020-01-17|1523.96
#2020-01-20|1523.11
#2020-01-21|1517.22
#2020-01-22|1519.46
#2020-01-23|1515.72
#2020-01-24|1507.82
#2020-01-27|1487.22
#2020-01-28|1496.42
#2020-01-29|1496.21
#2020-01-30|1502.71
#2020-01-31|1482.09
#2020-02-03|1485.50
#2020-02-04|1501.55
#2020-02-05|1517.82
#2020-02-06|1525.34
#2020-02-07|1522.22
#2020-02-10|1524.72
#2020-02-11|1532.97
#2020-02-12|1539.49
#2020-02-13|1540.53
#2020-02-14|1545.13
#2020-02-17|1545.34
#2020-02-18|1535.40
#2020-02-19|1537.47
#2020-02-20|1534.88
#2020-02-21|1526.93
#2020-02-24|1484.73
#2020-02-25|1443.12
#2020-02-26|1431.62
#2020-02-27|1381.41
#2020-02-28|1344.87
#2020-03-02|1384.48
#2020-03-03|1361.80
#2020-03-04|1389.23
#2020-03-05|1352.11
#2020-03-06|1316.69
#2020-03-09|1198.62
#2020-03-10|1238.43
#2020-03-11|1189.24
#2020-03-12|1059.83
#2020-03-13|1136.55
#2020-03-16|1003.97
#2020-03-17|1035.70
#2020-03-18| 955.49
#2020-03-19| 962.48
#2020-03-20| 945.81
#2020-03-23| 894.08
#2020-03-24| 994.96
#2020-03-25|1043.35
#2020-03-26|1094.04
#2020-03-27|1065.36
#2020-03-30|1077.46
#2020-03-31|1060.61
#2020-04-01|1008.48
#2020-04-02|1017.41
#2020-04-03| 996.63
#2020-04-06|1061.25
#2020-04-07|1079.19
#2020-04-08|1110.37
#2020-04-09|1150.87
#2020-04-10|1152.55
#2020-04-13|1124.54
#2020-04-14|1135.35
#2020-04-15|1088.36
#2020-04-16|1070.40
#2020-04-17|1114.13
#2020-04-20|1095.44
#2020-04-21|1061.59
#2020-04-22|1074.77
#2020-04-23|1077.53
#2020-04-24|1079.79
#2020-04-27|1116.00
#2020-04-28|1131.00
#2020-04-29|1167.53
#2020-04-30|1145.97
#2020-05-01|1114.89
#2020-05-04|1099.52
#2020-05-05|1105.80
#2020-05-06|1091.71
#2020-05-07|1106.93
#2020-05-08|1128.59
#2020-05-11|1116.19
#2020-05-12|1091.33
#2020-05-13|1062.63
#2020-05-14|1067.53
#2020-05-15|1065.56
#2020-05-18|1111.03
#2020-05-19|1105.63
#2020-05-20|1122.95
#2020-05-21|1114.40
#2020-05-22|1108.29
#2020-05-25|1114.74
#2020-05-26|1163.19
#2020-05-27|1194.93
#2020-05-28|1194.42
#2020-05-29|1178.24
#2020-06-01|1197.92
#2020-06-02|1217.81
#2020-06-03|1259.82
#2020-06-04|1269.17
#2020-06-05|1313.42
#2020-06-08|1333.06
#2020-06-09|1316.26
#2020-06-10|1288.50
#2020-06-11|1207.31
#2020-06-12|1224.15
#2020-06-15|1225.92
#2020-06-16|1252.43
#2020-06-17|1243.29
#2020-06-18|1238.60
#2020-06-19|1229.24
#2020-06-22|1227.82
#2020-06-23|1238.92
#2020-06-24|1201.80
#2020-06-25|1214.62
#2020-06-26|1185.86
#2020-06-29|1195.58
#2020-06-30|1208.74
#2020-07-01|1209.46
#2020-07-02|1220.01
#2020-07-03|1218.91
#2020-07-06|1240.48
#2020-07-07|1218.66
#2020-07-08|1221.05
#2020-07-09|1203.06
#2020-07-10|1222.37
#2020-07-13|1226.45
#2020-07-14|1233.59
#2020-07-15|1253.79
#2020-07-16|1248.66
#2020-07-17|1244.80
#2020-07-20|1244.33
#2020-07-21|1260.29
#2020-07-22|1262.42
#2020-07-23|1259.51
#2020-07-24|1251.26
#2020-07-27|1251.08
#2020-07-28|1251.15
#2020-07-29|1266.41
#2020-07-30|1245.03
#2020-07-31|1239.06
#2020-08-03|1240.57
#2020-08-04|1248.36
#2020-08-05|1264.44
#2020-08-06|1263.35
#2020-08-07|1273.50
#2020-08-10|1281.68
#2020-08-11|1297.51
#2020-08-12|1304.53
#2020-08-13|1295.68
#2020-08-14|1294.17
#2020-08-17|1288.07
#2020-08-18|1283.08
#2020-08-19|1283.87
#2020-08-20|1274.21
#2020-08-21|1272.48
#2020-08-24|1294.07
#2020-08-25|1299.21
#2020-08-26|1300.43
#2020-08-27|1307.77
#2020-08-28|1321.74
#2020-08-31|1308.51
#2020-09-01|1306.18
#2020-09-02|1317.21
#2020-09-03|1300.50
#2020-09-04|1294.70
#2020-09-07|1300.14
#2020-09-08|1277.74
#2020-09-09|1289.21
#2020-09-10|1278.45
#2020-09-11|1278.56
#2020-09-14|1294.92
#2020-09-15|1289.35
#2020-09-16|1297.05
#2020-09-17|1283.53
#2020-09-18|1275.01
#2020-09-21|1236.98
#2020-09-22|1226.86
#2020-09-23|1211.03
#2020-09-24|1206.26
#2020-09-25|1214.08
#2020-09-28|1244.43
#2020-09-29|1233.00
#2020-09-30|1238.22
#2020-10-01|1241.45
#2020-10-02|1247.83
#2020-10-05|1272.27
#2020-10-06|1272.05
#2020-10-07|1282.74
#2020-10-08|1297.19
#2020-10-09|1297.70
#2020-10-12|1308.32
#2020-10-13|1288.51
#2020-10-14|1279.67
#2020-10-15|1274.45
#2020-10-16|1279.53
#2020-10-19|1274.16
#2020-10-20|1279.35
#2020-10-21|1279.35
#2020-10-22|1290.70
#2020-10-23|1300.69
#2020-10-26|1277.66
#2020-10-27|1256.68
#2020-10-28|1224.07
#2020-10-29|1224.47
#2020-10-30|1226.04
#2020-11-02|1248.56
#2020-11-03|1283.95
#2020-11-04|1278.00
#2020-11-05|1305.85
#2020-11-06|1302.19
#2020-11-09|1383.22
#2020-11-10|1410.51
#2020-11-11|1409.64
#2020-11-12|1389.16
#2020-11-13|1402.44
#2020-11-16|1437.06
#2020-11-17|1443.60
#2020-11-18|1443.70
#2020-11-19|1440.35
#2020-11-20|1437.41
#2020-11-23|1451.63
#2020-11-24|1495.39
#2020-11-25|1492.93
#2020-11-26|1488.71
#2020-11-27|1488.33
#2020-11-30|1459.19
#2020-12-01|1484.10
#2020-12-02|1496.93
#2020-12-03|1502.86
#2020-12-04|1515.95
#2020-12-07|1503.70
#2020-12-08|1501.22
#2020-12-09|1503.27
#2020-12-10|1502.33
#2020-12-11|1488.69
#2020-12-14|1484.77
#2020-12-15|1501.46
#2020-12-16|1507.11
#2020-12-17|1514.10
#2020-12-18|1500.26
#2020-12-21|1495.23
#2020-12-22|1487.00
#2020-12-23|1511.43
#2020-12-24|1515.42
#2020-12-25|1515.65
#2020-12-28|1522.30
#2020-12-29|1522.79
#2020-12-30|1528.64
#2020-12-31|1534.42
#2021-01-01|1534.42
#2021-01-04|1525.35
#2021-01-05|1529.42
#2021-01-06|1579.95
#2021-01-07|1601.50
#2021-01-08|1603.73
#2021-01-11|1597.59
#2021-01-12|1613.41
#2021-01-13|1611.07
#2021-01-14|1618.82
#2021-01-15|1596.99
#2021-01-18|1596.17
#2021-01-19|1602.19
#2021-01-20|1598.95
#2021-01-21|1592.84
#2021-01-22|1576.54
#2021-01-25|1563.90
#2021-01-26|1562.47
#2021-01-27|1527.04
#2021-01-28|1540.06
#2021-01-29|1512.36
#2021-02-01|1526.76
#2021-02-02|1556.05
#2021-02-03|1566.04
#2021-02-04|1588.88
#2021-02-05|1598.29
#2021-02-08|1615.98
#2021-02-09|1619.85
#2021-02-10|1624.32
#2021-02-11|1624.24
#2021-02-12|1633.76
#2021-02-15|1645.32
#2021-02-16|1664.60
#2021-02-17|1663.23
#2021-02-18|1652.71
#2021-02-19|1671.06
#2021-02-22|1681.56
#2021-02-23|1692.64
#2021-02-24|1710.87
#2021-02-25|1701.02
#2021-02-26|1660.83
#2021-03-01|1697.69
#2021-03-02|1699.24
#2021-03-03|1714.54
#2021-03-04|1700.45
#2021-03-05|1709.30
#2021-03-08|1733.64
#2021-03-09|1732.22
#2021-03-10|1748.28
#2021-03-11|1750.21
#2021-03-12|1761.31
#2021-03-15|1756.25
#2021-03-16|1748.84
#2021-03-17|1754.33
#2021-03-18|1771.92
#2021-03-19|1753.58
#2021-03-22|1738.66
#2021-03-23|1718.93
#2021-03-24|1717.39
#2021-03-25|1731.95
#2021-03-26|1755.22
#2021-03-29|1739.99
#2021-03-30|1752.80
#2021-03-31|1738.78
#2021-04-01|1754.66
#2021-04-02|1753.92
#2021-04-05|1767.22
#2021-04-06|1768.28
#2021-04-07|1774.06
#2021-04-08|1775.97
#2021-04-09|1782.96
#2021-04-12|1788.69
#2021-04-13|1780.75
#2021-04-14|1790.92
#2021-04-15|1790.96
#2021-04-16|1802.37
#2021-04-19|1803.26
#2021-04-20|1772.02
#2021-04-21|1781.92
#2021-04-22|1772.98
#2021-04-23|1796.08
#2021-04-26|1807.96
#2021-04-27|1819.32
#2021-04-28|1826.93
#2021-04-29|1848.39
#2021-04-30|1830.37
#2021-05-03|1840.05
#2021-05-04|1836.98
#2021-05-05|1855.96
#2021-05-06|1877.61
#2021-05-07|1892.78
#2021-05-10|1898.46
#2021-05-11|1867.69
#2021-05-12|1848.28
#2021-05-13|1867.35
#2021-05-14|1899.15
#2021-05-17|1900.44
#2021-05-18|1897.39
#2021-05-19|1880.41
#2021-05-20|1887.23
#2021-05-21|1897.42
#2021-05-24|1904.87
#2021-05-25|1899.40
#2021-05-26|1899.18
#2021-05-27|1915.59
#2021-05-28|1922.34
#2021-05-31|1918.44
#2021-06-01|1931.07
#2021-06-02|1931.42
#2021-06-03|1931.17
#2021-06-04|1935.46
#2021-06-07|1929.99
#2021-06-08|1926.24
#2021-06-09|1907.93
#2021-06-10|1896.26
#2021-06-11|1900.16
#2021-06-14|1890.23
#2021-06-15|1894.37
#2021-06-16|1896.50
#2021-06-17|1858.49
#2021-06-18|1814.46
#2021-06-21|1836.33
#2021-06-22|1840.46
#2021-06-23|1843.66
#2021-06-24|1858.31
#2021-06-25|1878.02
#2021-06-28|1861.47
#2021-06-29|1856.23
#2021-06-30|1853.77
#2021-07-01|1863.94
#2021-07-02|1861.51
#2021-07-05|1868.00
#2021-07-06|1843.02
#2021-07-07|1842.02
#2021-07-08|1809.93
#2021-07-09|1847.31
#2021-07-12|1863.56
#2021-07-13|1848.66
#2021-07-14|1843.29
#2021-07-15|1843.98
#2021-07-16|1825.40
#2021-07-19|1775.05
#2021-07-20|1801.33
#2021-07-21|1834.48
#2021-07-22|1831.07
#2021-07-23|1833.26
#2021-07-26|1845.04
#2021-07-27|1843.63
#2021-07-28|1840.34
#2021-07-29|1865.63
#2021-07-30|1851.85
#2021-08-02|1856.85
#2021-08-03|1866.68
#2021-08-04|1865.24
#2021-08-05|1883.48
#2021-08-06|1907.05
#2021-08-09|1911.80
#2021-08-10|1925.88
#2021-08-11|1946.12
#2021-08-12|1945.15
#2021-08-13|1942.75
#2021-08-16|1933.21
#2021-08-17|1914.94
#2021-08-18|1906.30
#2021-08-19|1882.34
#2021-08-20|1889.64
#2021-08-23|1909.04
#2021-08-24|1921.62
#2021-08-25|1936.57
#2021-08-26|1926.04
#2021-08-27|1942.64
#2021-08-30|1926.90
#2021-08-31|1923.08
#2021-09-01|1927.13
#2021-09-02|1933.73
#2021-09-03|1929.04
#2021-09-06|1932.89
#2021-09-07|1922.75
#2021-09-08|1913.70
#2021-09-09|1914.64
#2021-09-10|1908.05
#2021-09-13|1922.72
#2021-09-14|1906.81
#2021-09-15|1914.79
#2021-09-16|1911.05
#2021-09-17|1898.66
#2021-09-20|1849.99
#2021-09-21|1851.82
#2021-09-22|1876.30
#2021-09-23|1910.93
#2021-09-24|1913.71
#2021-09-27|1938.16
#2021-09-28|1909.10
#2021-09-29|1909.60
#2021-09-30|1896.12
#2021-10-01|1906.27
#2021-10-04|1900.91
#2021-10-05|1930.11
#2021-10-06|1928.19
#2021-10-07|1947.83
#2021-10-08|1957.20
#2021-10-11|1949.23
#2021-10-12|1943.72
#2021-10-13|1936.47
#2021-10-14|1962.09
#2021-10-15|1987.57
#2021-10-18|1988.04
#2021-10-19|2005.84
#2021-10-20|2021.35
#2021-10-21|2018.61
#2021-10-22|2032.53
#2021-10-25|2035.44
#2021-10-26|2041.37
#2021-10-27|2018.22
#2021-10-28|2037.09
#2021-10-29|2024.00
#2021-11-01|2035.34
#2021-11-02|2034.55
#2021-11-03|2044.02
#2021-11-04|2024.52
#2021-11-05|2028.56
#2021-11-08|2036.23
#2021-11-09|2024.24
#2021-11-10|2016.66
#2021-11-11|2017.98
#2021-11-12|2022.93
#2021-11-15|2025.98
#2021-11-16|2020.22
#2021-11-17|2001.57
#2021-11-18|1992.09
#2021-11-19|1972.97
#2021-11-22|1985.03
#2021-11-23|1998.52
#2021-11-24|1996.43
#2021-11-25|1998.46
#2021-11-26|1934.51
#2021-11-29|1936.09
#2021-11-30|1898.60
#2021-12-01|1902.42
#2021-12-02|1931.45
#2021-12-03|1911.01
#2021-12-06|1931.77
#2021-12-07|1965.14
#2021-12-08|1961.28
#2021-12-09|1951.77
#2021-12-10|1950.62
#2021-12-13|1929.86
#2021-12-14|1935.48
#2021-12-15|1939.59
#2021-12-16|1963.61
#2021-12-17|1933.00
#2021-12-20|1897.21
#2021-12-21|1929.93
#2021-12-22|1945.64
#2021-12-23|1962.54
#2021-12-24|1963.64
#2021-12-27|1976.41
#2021-12-28|1978.61
#2021-12-29|1981.64
#2021-12-30|1977.74
#2021-12-31|1977.72
#2022-01-03|1986.45
#2022-01-04|2033.64
#2022-01-05|2020.33
#2022-01-06|2034.58
#2022-01-07|2057.96
#2022-01-10|2052.66
#2022-01-11|2071.64
#2022-01-12|2086.70
#2022-01-13|2090.94
#2022-01-14|2075.44
#2022-01-17|2076.81
#2022-01-18|2041.07
#2022-01-19|2017.38
#2022-01-20|2012.77
#2022-01-21|1975.07
#2022-01-24|1953.45
#2022-01-25|1956.60
#2022-01-26|1970.35
#2022-01-27|1955.03
#2022-01-28|1965.96
#2022-01-31|1983.78
#2022-02-01|2012.80
#2022-02-02|2029.23
#2022-02-03|2017.20
#2022-02-04|2031.40
#2022-02-07|2045.61
#2022-02-08|2067.33
#2022-02-09|2086.14
#2022-02-10|2078.29
#2022-02-11|2054.21
#2022-02-14|2022.25
#2022-02-15|2042.73
#2022-02-16|2047.74
#2022-02-17|2009.99
#2022-02-18|1999.75
#2022-02-21|1995.31
#2022-02-22|1982.58
#2022-02-23|1959.39
#2022-02-24|1900.77
#2022-02-25|1957.16
#2022-02-28|1931.44
#2022-03-01|1871.44
#2022-03-02|1896.82
#2022-03-03|1890.14
#2022-03-04|1840.59
#2022-03-07|1780.59
#2022-03-08|1772.28
#2022-03-09|1844.28
#2022-03-10|1838.34
#2022-03-11|1834.52
#2022-03-14|1854.67
#2022-03-15|1865.23
#2022-03-16|1923.20
#2022-03-17|1948.54
#2022-03-18|1954.10
#2022-03-21|1955.15
#2022-03-22|1984.68
#2022-03-23|1958.12
#2022-03-24|1963.97
#2022-03-25|1974.70
#2022-03-28|1971.16
#2022-03-29|1996.61
#2022-03-30|1987.21
#2022-03-31|1951.56
#2022-04-01|1948.54
#2022-04-04|1944.47
#2022-04-05|1930.69
#2022-04-06|1909.31
#2022-04-07|1898.10
#2022-04-08|1913.71
#2022-04-11|1909.94
#2022-04-12|1893.33
#2022-04-13|1889.85
#2022-04-14|1880.18
#2022-04-15|1880.40
#2022-04-18|1882.05
#2022-04-19|1896.47
#2022-04-20|1919.93
#2022-04-21|1900.29
#2022-04-22|1848.24
#2022-04-25|1830.17
#2022-04-26|1791.62
#2022-04-27|1782.45
#2022-04-28|1801.70
#2022-04-29|1774.70
#2022-05-02|1766.73
#2022-05-03|1788.08
#2022-05-04|1816.58
#2022-05-05|1776.80
#2022-05-06|1760.72
#2022-05-09|1719.37
#2022-05-10|1711.39
#2022-05-11|1707.19
#2022-05-12|1692.03
#2022-05-13|1719.61
#2022-05-16|1714.13
#2022-05-17|1756.90
#2022-05-18|1725.98
#2022-05-19|1715.01
#2022-05-20|1718.82
#2022-05-23|1761.39
#2022-05-24|1760.23
#2022-05-25|1770.52
#2022-05-26|1799.92
#2022-05-27|1829.91
#2022-05-30|1839.51
#2022-05-31|1825.18
#2022-06-01|1805.87
#2022-06-02|1823.94
#2022-06-03|1805.47
#2022-06-06|1814.81
#2022-06-07|1816.57
#2022-06-08|1791.04
#2022-06-09|1752.50
#2022-06-10|1690.38
#2022-06-13|1641.55
#2022-06-14|1628.69
#2022-06-15|1648.76
#2022-06-16|1614.47
#2022-06-17|1610.33
#2022-06-20|1623.62
#2022-06-21|1649.47
#2022-06-22|1641.11
#2022-06-23|1627.19
#2022-06-24|1671.84
#2022-06-27|1677.33
#2022-06-28|1668.92
#2022-06-29|1656.26
#2022-06-30|1637.18
#2022-07-01|1645.75
#2022-07-04|1651.53
#2022-07-05|1629.86
#2022-07-06|1624.08
#2022-07-07|1651.92
#2022-07-08|1654.48
#2022-07-11|1635.42
#2022-07-12|1631.50
#2022-07-13|1618.74
#2022-07-14|1577.49
#2022-07-15|1613.58
#2022-07-18|1624.87
#2022-07-19|1665.71
#2022-07-20|1671.79
#2022-07-21|1677.37
#2022-07-22|1673.77
#2022-07-25|1682.68
#2022-07-26|1665.05
#2022-07-27|1683.78
#2022-07-28|1699.72
#2022-07-29|1723.23
#2022-08-01|1721.55
#2022-08-02|1701.03
#2022-08-03|1716.96
#2022-08-04|1721.02
#2022-08-05|1725.13
#2022-08-08|1731.36
#2022-08-09|1731.65
#2022-08-10|1771.79
#2022-08-11|1785.31
#2022-08-12|1802.30
#2022-08-15|1798.96
#2022-08-16|1806.37
#2022-08-17|1794.49
#2022-08-18|1795.11
#2022-08-19|1759.67
#2022-08-22|1727.50
#2022-08-23|1723.42
#2022-08-24|1724.50
#2022-08-25|1746.17
#2022-08-26|1709.24
#2022-08-29|1692.27
#2022-08-30|1686.46
#2022-08-31|1680.04
#2022-09-01|1666.46
#2022-09-02|1674.39
#2022-09-05|1665.48
#2022-09-06|1660.77
#2022-09-07|1674.47
#2022-09-08|1703.73
#2022-09-09|1729.36
#2022-09-12|1753.88
#2022-09-13|1703.53
#2022-09-14|1695.61
#2022-09-15|1701.00
#2022-09-16|1685.77
#2022-09-19|1696.15
#2022-09-20|1677.70
#2022-09-21|1650.52
#2022-09-22|1625.76
#2022-09-23|1590.21
#2022-09-26|1562.54
#2022-09-27|1552.94
#2022-09-28|1565.01
#2022-09-29|1551.16
#2022-09-30|1544.39
#2022-10-03|1574.27
#2022-10-04|1636.97
#2022-10-05|1623.44
#2022-10-06|1602.90
#2022-10-07|1571.46
#2022-10-10|1558.90
#2022-10-11|1538.50
#2022-10-12|1534.63
#2022-10-13|1577.61
#2022-10-14|1568.25
#2022-10-17|1601.51
#2022-10-18|1623.54
#2022-10-19|1605.10
#2022-10-20|1591.54
#2022-10-21|1613.20
#2022-10-24|1631.63
#2022-10-25|1654.78
#2022-10-26|1665.21
#2022-10-27|1673.38
#2022-10-28|1693.18
#2022-10-31|1687.01
#2022-11-01|1698.20
#2022-11-02|1685.94
#2022-11-03|1666.18
#2022-11-04|1703.80
#2022-11-07|1720.80
#2022-11-08|1734.80
#2022-11-09|1710.85
#2022-11-10|1784.02
#2022-11-11|1810.48
#2022-11-14|1791.29
#2022-11-15|1803.11
#2022-11-16|1792.44
#2022-11-17|1781.94
#2022-11-18|1797.19
#2022-11-21|1791.53
#2022-11-22|1810.86
#2022-11-23|1824.07
#2022-11-24|1831.74
#2022-11-25|1836.14
#2022-11-28|1807.27
#2022-11-29|1817.85
#2022-11-30|1835.66
#2022-12-01|1842.80
#2022-12-02|1833.04
#2022-12-05|1805.07
#2022-12-06|1789.95
#2022-12-07|1779.99
#2022-12-08|1784.03
#2022-12-09|1787.06
#2022-12-12|1794.18
#2022-12-13|1810.96
#2022-12-14|1795.30
#2022-12-15|1758.62
#2022-12-16|1745.52
#2022-12-19|1741.63
#2022-12-20|1758.14
#2022-12-21|1785.13
#2022-12-22|1772.69
#2022-12-23|1783.26
#2022-12-26|1781.75
#2022-12-27|1785.82
#2022-12-28|1776.89
#2022-12-29|1794.73
#2022-12-30|1789.00
#2023-01-02|1791.80
#2023-01-03|1797.67
#2023-01-04|1832.62
#2023-01-05|1816.20
#2023-01-06|1850.40
#2023-01-09|1859.01
#2023-01-10|1861.66
#2023-01-11|1873.10
#2023-01-12|1893.50
#2023-01-13|1910.46
#2023-01-16|1910.89
#2023-01-17|1904.10
#2023-01-18|1887.32
#2023-01-19|1862.72
#2023-01-20|1888.41
#2023-01-23|1904.86
#2023-01-24|1910.22
#2023-01-25|1919.66
#2023-01-26|1933.21
#2023-01-27|1936.55
#2023-01-30|1927.98
#2023-01-31|1940.88
#2023-02-01|1949.30
#2023-02-02|1954.10
#2023-02-03|1945.44
#2023-02-06|1928.33
#2023-02-07|1947.67
#2023-02-08|1946.50
#2023-02-09|1938.33
#2023-02-10|1934.43
#2023-02-13|1950.29
#2023-02-14|1946.35
#2023-02-15|1938.68
#2023-02-16|1932.12
#2023-02-17|1929.13
#2023-02-20|1934.45
#2023-02-21|1907.60
#2023-02-22|1895.09
#2023-02-23|1895.30
#2023-02-24|1888.67
#2023-02-27|1899.09
#2023-02-28|1904.59
#2023-03-01|1898.20
#2023-03-02|1885.78
#2023-03-03|1908.21
#2023-03-06|1916.58
#2023-03-07|1879.00
#2023-03-08|1872.94
#2023-03-09|1828.15
#2023-03-10|1787.47
#2023-03-13|1728.79
#2023-03-14|1746.05
#2023-03-15|1691.48
#2023-03-16|1712.62
#2023-03-17|1675.46
#2023-03-20|1692.41
#2023-03-21|1735.80
#2023-03-22|1714.01
#2023-03-23|1703.42
#2023-03-24|1687.03
#2023-03-27|1706.70
#2023-03-28|1715.92
#2023-03-29|1737.89
#2023-03-30|1746.38
#2023-03-31|1758.58
#2023-04-03|1764.76
#2023-04-04|1757.45
#2023-04-05|1751.23
#2023-04-06|1761.09
#2023-04-07|1762.22
#2023-04-10|1760.54
#2023-04-11|1777.49
#2023-04-12|1782.95
#2023-04-13|1795.07
#2023-04-14|1809.67
#2023-04-17|1814.42
#2023-04-18|1828.45
#2023-04-19|1836.69
#2023-04-20|1832.82
#2023-04-21|1820.66
#2023-04-24|1821.44
#2023-04-25|1792.57
#2023-04-26|1783.38
#2023-04-27|1803.02
#2023-04-28|1816.10
#2023-05-01|1813.69
#2023-05-02|1779.82
#2023-05-03|1768.24
#2023-05-04|1742.63
#2023-05-05|1778.03
#2023-05-08|1785.49
#2023-05-09|1780.27
#2023-05-10|1775.18
#2023-05-11|1770.07
#2023-05-12|1762.38
#2023-05-15|1778.00
#2023-05-16|1763.27
#2023-05-17|1782.59
#2023-05-18|1789.13
#2023-05-19|1790.98
#2023-05-22|1797.33
#2023-05-23|1789.51
#2023-05-24|1760.27
#2023-05-25|1753.98
#2023-05-26|1763.58
#2023-05-29|1767.23
#2023-05-30|1765.98
#2023-05-31|1740.15
#2023-06-01|1760.90
#2023-06-02|1799.94
#2023-06-05|1792.35
#2023-06-06|1808.25
#2023-06-07|1816.53
#2023-06-08|1822.27
#2023-06-09|1822.00
#2023-06-12|1816.67
#2023-06-13|1834.93
#2023-06-14|1838.42
#2023-06-15|1854.03
#2023-06-16|1853.36
#2023-06-19|1851.77
#2023-06-20|1837.59
#2023-06-21|1835.39
#2023-06-22|1818.43
#2023-06-23|1799.35
#2023-06-26|1802.59
#2023-06-27|1818.60
#2023-06-28|1816.41
#2023-06-29|1837.21
#2023-06-30|1851.98
#2023-07-03|1864.38
#2023-07-04|1867.09
#2023-07-05|1853.25
#2023-07-06|1825.03
#2023-07-07|1836.64
#2023-07-10|1839.93
#2023-07-11|1859.43
#2023-07-12|1886.42
#2023-07-13|1905.88
#2023-07-14|1897.55
#2023-07-17|1909.64
#2023-07-18|1933.67
#2023-07-19|1941.96
#2023-07-20|1951.40
#2023-07-21|1946.28
#2023-07-24|1955.55
#2023-07-25|1950.83
#2023-07-26|1963.40
#2023-07-27|1953.29
#2023-07-28|1961.47
#2023-07-31|1965.36
#2023-08-01|1950.58
#2023-08-02|1922.72
#2023-08-03|1925.32
#2023-08-04|1931.78
#2023-08-07|1946.03
#2023-08-08|1922.36
#2023-08-09|1916.28
#2023-08-10|1927.77
#2023-08-11|1923.24
#2023-08-14|1912.34
#2023-08-15|1887.46
#2023-08-16|1877.24
#2023-08-17|1868.48
#2023-08-18|1861.41
#2023-08-21|1856.43
#2023-08-22|1845.91
#2023-08-23|1861.19
#2023-08-24|1861.93
#2023-08-25|1854.61
#2023-08-28|1871.80
#2023-08-29|1892.14
#2023-08-30|1900.82
#2023-08-31|1894.21
#2023-09-01|1901.19
#2023-09-04|1902.50
#2023-09-05|1885.16
#2023-09-06|1876.35
#2023-09-07|1871.36
#2023-09-08|1876.24
#2023-09-11|1894.08
#2023-09-12|1905.53
#2023-09-13|1909.67
#2023-09-14|1932.35
#2023-09-15|1927.24
#2023-09-18|1923.24
#2023-09-19|1928.93
#2023-09-20|1927.48
#2023-09-21|1899.63
#2023-09-22|1892.20
#2023-09-25|1884.36
#2023-09-26|1868.62
#2023-09-27|1860.53
#2023-09-28|1874.42
#2023-09-29|1865.51
#2023-10-02|1838.91
#2023-10-03|1811.08
#2023-10-04|1813.25
#2023-10-05|1829.42
#2023-10-06|1847.36
#2023-10-09|1846.61
#2023-10-10|1868.94
#2023-10-11|1876.54
#2023-10-12|1863.92
#2023-10-13|1852.32
#2023-10-16|1868.28
#2023-10-17|1877.37
#2023-10-18|1853.04
#2023-10-19|1830.24
#2023-10-20|1802.02
#2023-10-23|1793.46
#2023-10-24|1794.97
#2023-10-25|1791.09
#2023-10-26|1791.53
#2023-10-27|1769.73
#2023-10-30|1788.59
#2023-10-31|1797.68
#2023-11-01|1812.38
#2023-11-02|1850.71
#2023-11-03|1882.32
#2023-11-06|1878.76
#2023-11-07|1866.60
#2023-11-08|1863.14
#2023-11-09|1866.62
#2023-11-10|1870.56
#2023-11-13|1876.36
#2023-11-14|1918.11
#2023-11-15|1930.10
#2023-11-16|1931.26
#2023-11-17|1946.80
#2023-11-20|1957.08
#2023-11-21|1953.00
#2023-11-22|1953.14
#2023-11-23|1957.86
#2023-11-24|1966.00
#2023-11-27|1960.79
#2023-11-28|1962.01
#2023-11-29|1971.92
#2023-11-30|1986.91
#2023-12-01|1999.01
#2023-12-04|2000.33
#2023-12-05|1992.11
#2023-12-06|1991.73
#2023-12-07|1996.52
#2023-12-08|2008.34
#2023-12-11|2015.85
#2023-12-12|2022.55
#2023-12-13|2046.38
#2023-12-14|2079.42
#2023-12-15|2069.40
#2023-12-18|2066.86
#2023-12-19|2085.53
#2023-12-20|2066.88
#2023-12-21|2076.73
#2023-12-22|2087.70
#2023-12-25|2087.35
#2023-12-26|2093.87
#2023-12-27|2107.46
#2023-12-28|2113.79
#2023-12-29|2108.70
#2024-01-01|2108.94
#2024-01-02|2105.49
#2024-01-03|2082.01
#2024-01-04|2093.71
#2024-01-05|2107.33
#2024-01-08|2114.72
#2024-01-09|2096.29
#2024-01-10|2096.08
#2024-01-11|2083.68
#2024-01-12|2084.90
#2024-01-15|2085.03
#2024-01-16|2064.64
#2024-01-17|2049.45
#2024-01-18|2054.84
#2024-01-19|2080.17
#2024-01-22|2095.07
#2024-01-23|2093.60
#2024-01-24|2115.44
#2024-01-25|2119.61
#2024-01-26|2125.55
#2024-01-29|2128.32
#2024-01-30|2145.16
#2024-01-31|2134.94
#2024-02-01|2116.61
#2024-02-02|2124.53
#2024-02-05|2109.39
#2024-02-06|2115.55
#2024-02-07|2123.77
#2024-02-08|2119.50
#2024-02-09|2126.04
#2024-02-12|2137.77
#2024-02-13|2112.29
#2024-02-14|2127.16
#2024-02-15|2160.40
#2024-02-16|2167.79
#2024-02-19|2172.82
#2024-02-20|2175.76
#2024-02-21|2172.72
#2024-02-22|2193.75
#2024-02-23|2202.72
#2024-02-26|2195.59
#2024-02-27|2203.38
#2024-02-28|2204.41
#2024-02-29|2212.72
#2024-03-01|2215.06
#2024-03-04|2224.48
#2024-03-05|2229.90
#2024-03-06|2245.12
#2024-03-07|2255.66
#2024-03-08|2267.81
#2024-03-11|2260.31
#2024-03-12|2270.37
#2024-03-13|2282.17
#2024-03-14|2259.70
#2024-03-15|2263.58
#2024-03-18|2267.98
#2024-03-19|2272.14
#2024-03-20|2289.03
#2024-03-21|2318.99
#2024-03-22|2301.65
#2024-03-25|2299.79
#2024-03-26|2303.83
#2024-03-27|2322.98
#2024-03-28|2331.38
#2024-03-29|2332.33
#2024-04-01|2313.62
#2024-04-02|2303.95
#2024-04-03|2310.28
#2024-04-04|2307.35
#2024-04-05|2307.21
#2024-04-08|2321.62
#2024-04-09|2311.64
#2024-04-10|2280.01
#2024-04-11|2260.59
#2024-04-12|2230.67
#2024-04-15|2221.84
#2024-04-16|2190.57
#2024-04-17|2194.87
#2024-04-18|2213.30
#2024-04-19|2229.40
#2024-04-22|2259.25
#2024-04-23|2282.82
#2024-04-24|2275.63
#2024-04-25|2266.01
#2024-04-26|2267.80
#2024-04-29|2271.71
#2024-04-30|2255.54
#2024-05-01|2259.28
#2024-05-02|2274.86
#2024-05-03|2287.32
#2024-05-06|2312.21
#2024-05-07|2324.35
#2024-05-08|2326.34
#2024-05-09|2341.10
#2024-05-10|2355.50
#2024-05-13|2352.93
#2024-05-14|2363.67
#2024-05-15|2381.48
#2024-05-16|2385.80
#2024-05-17|2400.99
#2024-05-20|2387.14
#2024-05-21|2395.29
#2024-05-22|2382.75
#2024-05-23|2358.65
#2024-05-24|2372.22
#2024-05-27|2379.58
#2024-05-28|2365.86
#2024-05-29|2335.37
#2024-05-30|2354.45
#2024-05-31|2380.86
#2024-06-03|2384.71
#2024-06-04|2364.98
#2024-06-05|2363.37
#2024-06-06|2367.60
#2024-06-07|2363.34
#2024-06-10|2356.57
#2024-06-11|2327.26
#2024-06-12|2348.87
#2024-06-13|2323.11
#2024-06-14|2305.21
#2024-06-17|2318.23
#2024-06-18|2336.99
#2024-06-19|2341.11
#2024-06-20|2348.85
#2024-06-21|2333.84
#2024-06-24|2360.16
#2024-06-25|2351.58
#2024-06-26|2338.61
#2024-06-27|2342.89
#2024-06-28|2355.66
#2024-07-01|2367.24
#2024-07-02|2381.17
#2024-07-03|2390.21
#2024-07-04|2400.29
#2024-07-05|2388.25
#2024-07-08|2388.09
#2024-07-09|2394.72
#2024-07-10|2417.53
#2024-07-11|2442.75
#2024-07-12|2448.74
#2024-07-15|2467.67
#2024-07-16|2484.40
#2024-07-17|2501.44
#2024-07-18|2480.21
#2024-07-19|2459.25
#2024-07-22|2473.25
#2024-07-23|2481.16
#2024-07-24|2461.42
#2024-07-25|2456.42
#2024-07-26|2480.98
#2024-07-29|2476.84
#2024-07-30|2494.93
#2024-07-31|2503.49
#2024-08-01|2455.97
#2024-08-02|2378.49
#2024-08-05|2299.77
#2024-08-06|2323.22
#2024-08-07|2342.65
#2024-08-08|2364.83
#2024-08-09|2381.55
#2024-08-12|2375.48
#2024-08-13|2402.06
#2024-08-14|2434.37
#2024-08-15|2453.96
#2024-08-16|2479.52
#2024-08-19|2501.90
#2024-08-20|2496.35
#2024-08-21|2496.89
#2024-08-22|2504.73
#2024-08-23|2538.26
#2024-08-26|2542.31
#2024-08-27|2549.12
#2024-08-28|2555.89
#2024-08-29|2563.92
#2024-08-30|2584.50
#2024-09-02|2586.40
#2024-09-03|2567.19
#2024-09-04|2558.03
#2024-09-05|2545.97
#2024-09-06|2517.02
#2024-09-09|2532.76
#2024-09-10|2511.31
#2024-09-11|2501.60
#2024-09-12|2518.47
#2024-09-13|2534.12
#2024-09-16|2557.84
#2024-09-17|2564.02
#2024-09-18|2561.71
#2024-09-19|2598.14
#2024-09-20|2594.96
#2024-09-23|2595.80
#2024-09-24|2593.32
#2024-09-25|2575.30
#2024-09-26|2600.81
#2024-09-27|2611.37
#2024-09-30|2610.50
#2024-10-01|2585.79
#2024-10-02|2582.81
#2024-10-03|2568.36
#2024-10-04|2599.96
#2024-10-07|2589.93
#2024-10-08|2583.77
#2024-10-09|2598.28
#2024-10-10|2596.63
#2024-10-11|2636.85
#2024-10-14|2647.33
#2024-10-15|2657.02
#2024-10-16|2671.68
#2024-10-17|2684.38
#2024-10-18|2691.93
#2024-10-21|2666.44
#2024-10-22|2655.94
#2024-10-23|2643.02
#2024-10-24|2650.19
#2024-10-25|2629.67
#2024-10-28|2651.87
#2024-10-29|2646.15
#2024-10-30|2644.17
#2024-10-31|2615.08
#2024-11-01|2620.56
#2024-11-04|2616.16
#2024-11-05|2642.06
#2024-11-06|2742.27
#2024-11-07|2732.96
#2024-11-08|2738.39
#2024-11-11|2765.98
#2024-11-12|2746.23
#2024-11-13|2740.80
#2024-11-14|2743.34
#2024-11-15|2756.32
#2024-11-18|2766.84
#2024-11-19|2761.03
#2024-11-20|2749.75
#2024-11-21|2779.38
#2024-11-22|2793.06
#2024-11-25|2810.15
#2024-11-26|2802.22
#2024-11-27|2813.80
#2024-11-28|2818.63
#2024-11-29|2826.05
#2024-12-02|2810.05
#2024-12-03|2810.21
#2024-12-04|2802.11
#2024-12-05|2820.28
#2024-12-06|2814.79
#2024-12-09|2791.36
#2024-12-10|2770.99
#2024-12-11|2776.91
#2024-12-12|2768.02
#2024-12-13|2759.80
#2024-12-16|2760.70
#2024-12-17|2734.77
#2024-12-18|2676.59
#2024-12-19|2659.62
#2024-12-20|2674.61
#2024-12-23|2685.56
#2024-12-24|2708.00
#2024-12-25|2707.49
#2024-12-26|2711.01
#2024-12-27|2706.99
#2024-12-30|2690.49
#2024-12-31|2690.65
#2025-01-01|2690.77
#2025-01-02|2684.13
#2025-01-03|2702.66
#2025-01-06|2714.40
#2025-01-07|2713.90
#2025-01-08|2715.20
#2025-01-09|2713.59
#2025-01-10|2657.68
#2025-01-13|2661.03
#2025-01-14|2693.62
#2025-01-15|2754.22
#2025-01-16|2775.50
#2025-01-17|2793.02
#2025-01-20|2806.75
#2025-01-21|2825.46
#2025-01-22|2817.19
#2025-01-23|2832.47
#2025-01-24|2846.16
#2025-01-27|2860.87
#2025-01-28|2858.88
#2025-01-29|2863.53
#2025-01-30|2882.61
#2025-01-31|2868.28
#2025-02-03|2829.11
#2025-02-04|2841.59
#2025-02-05|2865.12
#2025-02-06|2895.99
#2025-02-07|2886.21
#2025-02-10|2868.67
#2025-02-11|2877.47
#2025-02-12|2876.28
#2025-02-13|2903.20
#2025-02-14|2914.70
#2025-02-17|2920.78
#2025-02-18|2939.76
#2025-02-19|2924.76
#2025-02-20|2895.67
#2025-02-21|2873.33
#2025-02-24|2880.55
#2025-02-25|2881.69
#2025-02-26|2895.18
#2025-02-27|2894.65
#2025-02-28|2926.05
#2025-03-03|2925.18
#2025-03-04|2842.03
#2025-03-05|2886.64
#2025-03-06|2870.10
#2025-03-07|2853.25
#2025-03-10|2789.32
#2025-03-11|2770.06
#2025-03-12|2787.60
#2025-03-13|2772.19
#2025-03-14|2826.88
#2025-03-17|2867.30
#2025-03-18|2877.79
#2025-03-19|2892.97
#2025-03-20|2889.84
#2025-03-21|2884.35
#2025-03-24|2918.07
#2025-03-25|2937.66
#2025-03-26|2927.65
#2025-03-27|2919.24
#2025-03-28|2877.98
#2025-03-31|2869.76
#2025-04-01|2883.49
#2025-04-02|2905.97
#2025-04-03|2770.65
#2025-04-04|2598.63
#2025-04-07|2525.10
#2025-04-08|2554.59
#2025-04-09|2646.77
#2025-04-10|2664.54
#2025-04-11|2691.82
#2025-04-14|2743.90
#2025-04-15|2770.15
#2025-04-16|2748.95
#2025-04-17|2759.47
#2025-04-18|2761.10
#2025-04-21|2735.20
#2025-04-22|2794.26
#2025-04-23|2829.10
#2025-04-24|2858.89
#2025-04-25|2859.19
#2025-04-28|2873.77
#2025-04-29|2895.63
#2025-04-30|2901.05
#2025-05-01|2889.53
#2025-05-02|2948.90
#2025-05-05|2935.10
#2025-05-06|2927.98
#2025-05-07|2944.02
#2025-05-08|2953.93
#2025-05-09|2964.61
#2025-05-12|2997.42
#2025-05-13|3016.49
#2025-05-14|3030.40
#2025-05-15|3042.40
#2025-05-16|3056.84
#2025-05-19|3067.97
#2025-05-20|3067.10
#2025-05-21|3041.68
#2025-05-22|3030.21
#2025-05-23|3028.54
#2025-05-26|3042.15
#2025-05-27|3072.46
#2025-05-28|3047.10
#2025-05-29|3064.97
#2025-05-30|3071.61
#2025-06-02|3083.09
#2025-06-03|3083.32
#2025-06-04|3078.72
#2025-06-05|3078.39
#2025-06-06|3099.93
#2025-06-09|3095.10
#2025-06-10|3081.83
#2025-06-11|3078.50
#2025-06-12|3085.97
#2025-06-13|3046.43
#2025-06-16|3083.98
#2025-06-17|3051.96
#2025-06-18|3069.62
#2025-06-19|3053.47
#2025-06-20|3067.19
#2025-06-23|3078.68
#2025-06-24|3137.75
#2025-06-25|3130.41
#2025-06-26|3161.35
#2025-06-27|3172.33
#2025-06-30|3189.61
#2025-07-01|3194.98
#2025-07-02|3195.04
#2025-07-03|3223.35
#2025-07-04|3217.20
#2025-07-07|3200.82
#2025-07-08|3185.78
#2025-07-09|3205.81
#2025-07-10|3218.65
#2025-07-11|3199.57
#2025-07-14|3213.00
#2025-07-15|3170.47
#2025-07-16|3178.47
#2025-07-17|3210.09
#2025-07-18|3224.76
#2025-07-21|3218.61
#2025-07-22|3225.10
#2025-07-23|3264.78
#2025-07-24|3282.30
#2025-07-25|3282.26
#2025-07-28|3257.23
#2025-07-29|3248.85
#2025-07-30|3246.14
#2025-07-31|3230.62
#2025-08-01|3183.66
#2025-08-04|3212.50
#2025-08-05|3217.47
#2025-08-06|3243.62
#2025-08-07|3240.96
#2025-08-08|3260.97
#2025-08-11|3261.35
#2025-08-12|3297.97
#2025-08-13|3315.22
#2025-08-14|3329.77
#2025-08-15|3319.84
#2025-08-18|3309.00
#2025-08-19|3310.77
#2025-08-20|3323.57
#2025-08-21|3315.95
#2025-08-22|3363.05
#2025-08-25|3343.28
#2025-08-26|3341.94
#2025-08-27|3336.02
#2025-08-28|3350.41
#2025-08-29|3348.95
#2025-09-01|3348.66
#2025-09-02|3320.35
#2025-09-03|3310.82
#2025-09-04|3343.91
#2025-09-05|3317.71
#2025-09-08|3329.35
#2025-09-09|3342.02
#2025-09-10|3354.03
#2025-09-11|3387.40
#2025-09-12|3384.06
#2025-09-15|3390.32
#2025-09-16|3378.29
#2025-09-17|3385.37
#2025-09-18|3387.57
#2025-09-19|3397.19
#2025-09-22|3393.92
#2025-09-23|3394.63
#2025-09-24|3371.64
#2025-09-25|3355.46
#2025-09-26|3385.89
#2025-09-29|3400.10
#2025-09-30|3405.73
#2025-10-01|3380.93
#2025-10-02|3372.55
#2025-10-03|3398.71
#2025-10-06|3393.28
#2025-10-07|3381.54
#2025-10-08|3380.16
#2025-10-09|3366.07
#2025-10-10|3309.46
#2025-10-13|3324.19
#2025-10-14|3341.18
#2025-10-15|3351.59
#2025-10-16|3303.99
#2025-10-17|3278.03
#2025-10-20|3322.40
#2025-10-21|3311.74
#2025-10-22|3303.13
#2025-10-23|3306.96
#2025-10-24|3331.56
#2025-10-27|3358.70
#2025-10-28|3357.88
#2025-10-29|3336.77
#2025-10-30|3331.47
#2025-10-31|3334.91
#2025-11-03|3334.99
#2025-11-04|3338.59
#2025-11-05|3342.89
#2025-11-06|3349.51
#2025-11-07|3358.30
#2025-11-10|3389.66
#2025-11-11|3406.52
#2025-11-12|3444.32
#2025-11-13|3418.52
#2025-11-14|3383.72
#2025-11-17|3337.78
#2025-11-18|3304.34
#2025-11-19|3303.91
#2025-11-20|3292.19
#2025-11-21|3303.69
#2025-11-24|3323.66
#2025-11-25|3359.68
#2025-11-26|3403.41
#2025-11-27|3409.22
#2025-11-28|3427.05
#2025-12-01|3412.96
#2025-12-02|3422.49
#2025-12-03|3442.69
#2025-12-04|3469.13
#2025-12-05|3465.35
#2025-12-08|3463.46
#2025-12-09|3461.93
#2025-12-10|3491.08
#2025-12-11|3536.64
#2025-12-12|3532.45
#2025-12-15|3556.25
#2025-12-16|3535.54
#2025-12-17|3536.75
#2025-12-18|3544.29
#2025-12-19|3563.04
#2025-12-22|3599.52
#2025-12-23|3614.97
#2025-12-24|3624.70
#2025-12-25|3623.46
#2025-12-26|3618.38
#2025-12-29|3608.19
#2025-12-30|3608.74
#2025-12-31|3588.67
#2026-01-01|3589.60
#2026-01-02|3613.36
#2026-01-05|3671.74
#2026-01-06|3678.12
#2026-01-07|3624.34
#2026-01-08|3638.09
#2026-01-09|3635.89
#2026-01-12|3637.42
#2026-01-13|3615.03
#2026-01-14|3620.29
#2026-01-15|3642.17
#2026-01-16|3645.56
#2026-01-19|3639.78
#2026-01-20|3589.64
#2026-01-21|3584.62
#2026-01-22|3615.71
#2026-01-23|3589.79
#2026-01-26|3619.14
#2026-01-27|3637.35
#2026-01-28|3625.75
#2026-01-29|3644.44
#2026-01-30|3650.92
#2026-02-02|3658.96
#2026-02-03|3671.21
#2026-02-04|3688.78
#2026-02-05|3633.92
#2026-02-06|3690.19
#2026-02-09|3724.06
#2026-02-10|3705.50
#2026-02-11|3663.72
#2026-02-12|3634.93
#2026-02-13|3608.28
#2026-02-16|3611.61
#2026-02-17|3623.06
#2026-02-18|3662.88
#2026-02-19|3637.95
#2026-02-20|3664.41
#2026-02-23|3609.05
#2026-02-24|3594.13
#2026-02-25|3646.73
#2026-02-26|3680.56
#2026-02-27|3629.81
#2026-03-02|3569.92
#2026-03-03|3501.64
#2026-03-04|3517.23
#2026-03-05|3500.33
#2026-03-06|3458.79
#2026-03-09|3426.07
#2026-03-10|3470.70
#2026-03-11|3443.50
#2026-03-12|3376.43
#2026-03-13|3356.94
#2026-03-16|3387.84
#2026-03-17|3420.97
#2026-03-18|3416.22
#2026-03-19|3380.29
#2026-03-20|3359.50
#2026-03-23|3376.44
#2026-03-24|3385.00
#2026-03-25|3421.57
#2026-03-26|3383.68
#2026-03-27|3333.55
#2026-03-30|3336.51
#2026-03-31|3393.87
#2026-04-01|3470.34
#2026-04-02|3453.24
#2026-04-03|3454.09
#2026-04-06|3466.32
#2026-04-07|3472.65
#2026-04-08|3602.62
#2026-04-09|3604.78
#2026-04-10|3605.11
#2026-04-13|3632.25
#2026-04-14|3672.53
#2026-04-15|3691.14
#2026-04-16|3676.73
#2026-04-17|3719.47
#2026-04-20|3712.12
#2026-04-21|3690.95
#2026-04-22|3666.51
#2026-04-23|3641.96
#2026-04-24|3619.45
#2026-04-27|3638.96
#2026-04-28|3653.58
#2026-04-29|3627.29
#2026-04-30|3668.40
#2026-05-01|3666.54
#2026-05-04|3629.05
#2026-05-05|3638.63
#2026-05-06|3703.95
#2026-05-07|3692.12
#2026-05-08|3666.25
#2026-05-11|3668.93
#2026-05-12|3658.85
#2026-05-13|3643.48
#2026-05-14|3663.08
#2026-05-15|3633.08
#2026-05-18|3659.30
#2026-05-19|3645.01
#2026-05-20|3691.30
#2026-05-21|3702.15
#2026-05-22|3716.33
#2026-05-25|3739.82
#2026-05-26|3728.71
#2026-05-27|3703.86
#2026-05-28|3677.44
#2026-05-29|3708.00
#2026-06-01|3679.76
#2026-06-02|3708.19
#2026-06-03|3674.02
#2026-06-04|3726.35
#2026-06-05|3716.00
#2026-06-08|3697.14
#2026-06-09|3720.66
#2026-06-10|3706.65
#2026-06-11|3720.85
#2026-06-12|3798.32