Table Data - Nasdaq Developed Markets Industrial Goods and Services Large Mid Cap Total Return Index
| Title | Nasdaq Developed Markets Industrial Goods and Services Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQDM5020LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:47 PM CDT |
| Notes | For more information about this series, see: NQDM5020LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 391.70 |
| 2001-04-02 | 388.36 |
| 2001-04-03 | 377.36 |
| 2001-04-04 | 378.41 |
| 2001-04-05 | 394.15 |
| 2001-04-06 | 389.75 |
| 2001-04-09 | 391.94 |
| 2001-04-10 | 400.92 |
| 2001-04-11 | 400.14 |
| 2001-04-12 | 410.19 |
| 2001-04-13 | . |
| 2001-04-16 | 407.23 |
| 2001-04-17 | 409.37 |
| 2001-04-18 | 428.47 |
| 2001-04-19 | 435.67 |
| 2001-04-20 | 432.31 |
| 2001-04-23 | 426.11 |
| 2001-04-24 | 421.84 |
| 2001-04-25 | 430.12 |
| 2001-04-26 | 436.64 |
| 2001-04-27 | 440.33 |
| 2001-04-30 | 437.66 |
| 2001-05-01 | 442.51 |
| 2001-05-02 | 444.33 |
| 2001-05-03 | 440.21 |
| 2001-05-04 | 445.30 |
| 2001-05-07 | 446.43 |
| 2001-05-08 | 443.61 |
| 2001-05-09 | 441.87 |
| 2001-05-10 | 444.13 |
| 2001-05-11 | 440.70 |
| 2001-05-14 | 440.87 |
| 2001-05-15 | 444.21 |
| 2001-05-16 | 454.55 |
| 2001-05-17 | 459.40 |
| 2001-05-18 | 461.35 |
| 2001-05-21 | 467.57 |
| 2001-05-22 | 466.55 |
| 2001-05-23 | 459.79 |
| 2001-05-24 | 458.90 |
| 2001-05-25 | 451.79 |
| 2001-05-28 | . |
| 2001-05-29 | 449.41 |
| 2001-05-30 | 441.77 |
| 2001-05-31 | 442.22 |
| 2001-06-01 | 443.08 |
| 2001-06-04 | 445.21 |
| 2001-06-05 | 447.01 |
| 2001-06-06 | 443.72 |
| 2001-06-07 | 445.32 |
| 2001-06-08 | 440.43 |
| 2001-06-11 | 432.87 |
| 2001-06-12 | 433.12 |
| 2001-06-13 | 430.25 |
| 2001-06-14 | 426.90 |
| 2001-06-15 | 424.77 |
| 2001-06-18 | 423.60 |
| 2001-06-19 | 420.76 |
| 2001-06-20 | 423.01 |
| 2001-06-21 | 425.44 |
| 2001-06-22 | 425.65 |
| 2001-06-25 | 421.12 |
| 2001-06-26 | 418.12 |
| 2001-06-27 | 415.09 |
| 2001-06-28 | 417.54 |
| 2001-06-29 | 418.55 |
| 2001-07-02 | 422.44 |
| 2001-07-03 | 421.34 |
| 2001-07-04 | . |
| 2001-07-05 | 414.61 |
| 2001-07-06 | 404.12 |
| 2001-07-09 | 404.06 |
| 2001-07-10 | 401.22 |
| 2001-07-11 | 395.28 |
| 2001-07-12 | 408.91 |
| 2001-07-13 | 409.73 |
| 2001-07-16 | 403.67 |
| 2001-07-17 | 405.11 |
| 2001-07-18 | 404.76 |
| 2001-07-19 | 407.53 |
| 2001-07-20 | 407.34 |
| 2001-07-23 | 400.24 |
| 2001-07-24 | 392.30 |
| 2001-07-25 | 394.40 |
| 2001-07-26 | 396.65 |
| 2001-07-27 | 400.25 |
| 2001-07-30 | 395.87 |
| 2001-07-31 | 399.25 |
| 2001-08-01 | 399.60 |
| 2001-08-02 | 401.50 |
| 2001-08-03 | 401.39 |
| 2001-08-06 | 395.51 |
| 2001-08-07 | 399.57 |
| 2001-08-08 | 393.09 |
| 2001-08-09 | 391.26 |
| 2001-08-10 | 394.96 |
| 2001-08-13 | 392.13 |
| 2001-08-14 | 392.83 |
| 2001-08-15 | 392.66 |
| 2001-08-16 | 391.03 |
| 2001-08-17 | 385.58 |
| 2001-08-20 | 385.66 |
| 2001-08-21 | 382.40 |
| 2001-08-22 | 386.07 |
| 2001-08-23 | 384.94 |
| 2001-08-24 | 391.81 |
| 2001-08-27 | 393.13 |
| 2001-08-28 | 387.95 |
| 2001-08-29 | 384.08 |
| 2001-08-30 | 378.49 |
| 2001-08-31 | 380.27 |
| 2001-09-03 | . |
| 2001-09-04 | 377.77 |
| 2001-09-05 | 376.78 |
| 2001-09-06 | 369.17 |
| 2001-09-07 | 361.08 |
| 2001-09-10 | 357.55 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 329.74 |
| 2001-09-18 | 324.84 |
| 2001-09-19 | 319.11 |
| 2001-09-20 | 303.42 |
| 2001-09-21 | 303.06 |
| 2001-09-24 | 320.81 |
| 2001-09-25 | 324.49 |
| 2001-09-26 | 321.12 |
| 2001-09-27 | 322.66 |
| 2001-09-28 | 330.76 |
| 2001-10-01 | 329.10 |
| 2001-10-02 | 332.83 |
| 2001-10-03 | 337.69 |
| 2001-10-04 | 340.41 |
| 2001-10-05 | 341.73 |
| 2001-10-08 | 339.45 |
| 2001-10-09 | 338.12 |
| 2001-10-10 | 345.11 |
| 2001-10-11 | 354.56 |
| 2001-10-12 | 353.48 |
| 2001-10-15 | 352.13 |
| 2001-10-16 | 353.07 |
| 2001-10-17 | 348.74 |
| 2001-10-18 | 345.60 |
| 2001-10-19 | 345.47 |
| 2001-10-22 | 348.38 |
| 2001-10-23 | 350.01 |
| 2001-10-24 | 351.41 |
| 2001-10-25 | 355.47 |
| 2001-10-26 | 360.83 |
| 2001-10-29 | 351.25 |
| 2001-10-30 | 343.49 |
| 2001-10-31 | 343.73 |
| 2001-11-01 | 351.46 |
| 2001-11-02 | 354.79 |
| 2001-11-05 | 360.95 |
| 2001-11-06 | 365.89 |
| 2001-11-07 | 364.09 |
| 2001-11-08 | 368.77 |
| 2001-11-09 | 368.27 |
| 2001-11-12 | 363.31 |
| 2001-11-13 | 368.76 |
| 2001-11-14 | 372.62 |
| 2001-11-15 | 377.57 |
| 2001-11-16 | 378.16 |
| 2001-11-19 | 381.87 |
| 2001-11-20 | 377.99 |
| 2001-11-21 | 374.68 |
| 2001-11-22 | . |
| 2001-11-23 | 378.65 |
| 2001-11-26 | 382.97 |
| 2001-11-27 | 382.28 |
| 2001-11-28 | 373.57 |
| 2001-11-29 | 374.54 |
| 2001-11-30 | 374.55 |
| 2001-12-03 | 367.66 |
| 2001-12-04 | 372.58 |
| 2001-12-05 | 382.38 |
| 2001-12-06 | 385.32 |
| 2001-12-07 | 381.86 |
| 2001-12-10 | 374.95 |
| 2001-12-11 | 374.48 |
| 2001-12-12 | 376.26 |
| 2001-12-13 | 371.18 |
| 2001-12-14 | 372.11 |
| 2001-12-17 | 376.45 |
| 2001-12-18 | 381.55 |
| 2001-12-19 | 383.25 |
| 2001-12-20 | 380.94 |
| 2001-12-21 | 382.65 |
| 2001-12-24 | 382.10 |
| 2001-12-25 | . |
| 2001-12-26 | 381.42 |
| 2001-12-27 | 386.45 |
| 2001-12-28 | 387.84 |
| 2001-12-31 | 384.98 |
| 2002-01-01 | . |
| 2002-01-02 | 385.92 |
| 2002-01-03 | 387.71 |
| 2002-01-04 | 393.03 |
| 2002-01-07 | 388.53 |
| 2002-01-08 | 385.10 |
| 2002-01-09 | 383.68 |
| 2002-01-10 | 381.89 |
| 2002-01-11 | 376.57 |
| 2002-01-14 | 374.09 |
| 2002-01-15 | 372.12 |
| 2002-01-16 | 363.48 |
| 2002-01-17 | 368.21 |
| 2002-01-18 | 369.00 |
| 2002-01-21 | . |
| 2002-01-22 | 365.87 |
| 2002-01-23 | 364.15 |
| 2002-01-24 | 366.51 |
| 2002-01-25 | 369.94 |
| 2002-01-28 | 369.62 |
| 2002-01-29 | 357.21 |
| 2002-01-30 | 359.01 |
| 2002-01-31 | 363.24 |
| 2002-02-01 | 360.89 |
| 2002-02-04 | 349.78 |
| 2002-02-05 | 347.28 |
| 2002-02-06 | 349.65 |
| 2002-02-07 | 351.49 |
| 2002-02-08 | 353.86 |
| 2002-02-11 | 359.94 |
| 2002-02-12 | 358.75 |
| 2002-02-13 | 360.61 |
| 2002-02-14 | 360.77 |
| 2002-02-15 | 358.92 |
| 2002-02-18 | . |
| 2002-02-19 | 352.71 |
| 2002-02-20 | 356.60 |
| 2002-02-21 | 357.18 |
| 2002-02-22 | 358.61 |
| 2002-02-25 | 365.28 |
| 2002-02-26 | 365.27 |
| 2002-02-27 | 369.26 |
| 2002-02-28 | 368.82 |
| 2002-03-01 | 376.60 |
| 2002-03-04 | 391.41 |
| 2002-03-05 | 388.84 |
| 2002-03-06 | 395.33 |
| 2002-03-07 | 396.93 |
| 2002-03-08 | 398.61 |
| 2002-03-11 | 401.83 |
| 2002-03-12 | 396.96 |
| 2002-03-13 | 390.80 |
| 2002-03-14 | 392.86 |
| 2002-03-15 | 394.89 |
| 2002-03-18 | 393.84 |
| 2002-03-19 | 395.71 |
| 2002-03-20 | 390.41 |
| 2002-03-21 | 384.92 |
| 2002-03-22 | 383.74 |
| 2002-03-25 | 377.10 |
| 2002-03-26 | 378.79 |
| 2002-03-27 | 381.61 |
| 2002-03-28 | 383.57 |
| 2002-03-29 | . |
| 2002-04-01 | 381.86 |
| 2002-04-02 | 381.01 |
| 2002-04-03 | 377.99 |
| 2002-04-04 | 380.30 |
| 2002-04-05 | 380.28 |
| 2002-04-08 | 379.06 |
| 2002-04-09 | 377.16 |
| 2002-04-10 | 382.30 |
| 2002-04-11 | 369.65 |
| 2002-04-12 | 369.60 |
| 2002-04-15 | 364.65 |
| 2002-04-16 | 372.76 |
| 2002-04-17 | 373.06 |
| 2002-04-18 | 371.66 |
| 2002-04-19 | 370.53 |
| 2002-04-22 | 365.84 |
| 2002-04-23 | 365.22 |
| 2002-04-24 | 362.75 |
| 2002-04-25 | 361.36 |
| 2002-04-26 | 357.63 |
| 2002-04-29 | 353.33 |
| 2002-04-30 | 358.90 |
| 2002-05-01 | 361.21 |
| 2002-05-02 | 361.38 |
| 2002-05-03 | 361.52 |
| 2002-05-06 | 355.47 |
| 2002-05-07 | 353.82 |
| 2002-05-08 | 365.74 |
| 2002-05-09 | 360.72 |
| 2002-05-10 | 356.50 |
| 2002-05-13 | 358.91 |
| 2002-05-14 | 364.77 |
| 2002-05-15 | 366.79 |
| 2002-05-16 | 369.66 |
| 2002-05-17 | 376.35 |
| 2002-05-20 | 372.82 |
| 2002-05-21 | 369.21 |
| 2002-05-22 | 369.76 |
| 2002-05-23 | 373.68 |
| 2002-05-24 | 370.93 |
| 2002-05-27 | . |
| 2002-05-28 | 367.85 |
| 2002-05-29 | 363.73 |
| 2002-05-30 | 363.02 |
| 2002-05-31 | 364.00 |
| 2002-06-03 | 357.02 |
| 2002-06-04 | 354.04 |
| 2002-06-05 | 355.65 |
| 2002-06-06 | 351.42 |
| 2002-06-07 | 350.61 |
| 2002-06-10 | 351.36 |
| 2002-06-11 | 347.91 |
| 2002-06-12 | 348.71 |
| 2002-06-13 | 346.05 |
| 2002-06-14 | 342.08 |
| 2002-06-17 | 348.15 |
| 2002-06-18 | 351.68 |
| 2002-06-19 | 346.36 |
| 2002-06-20 | 344.16 |
| 2002-06-21 | 339.30 |
| 2002-06-24 | 340.45 |
| 2002-06-25 | 335.59 |
| 2002-06-26 | 335.06 |
| 2002-06-27 | 340.59 |
| 2002-06-28 | 342.78 |
| 2002-07-01 | 338.65 |
| 2002-07-02 | 332.63 |
| 2002-07-03 | 331.07 |
| 2002-07-04 | . |
| 2002-07-05 | 343.83 |
| 2002-07-08 | 341.01 |
| 2002-07-09 | 335.99 |
| 2002-07-10 | 325.41 |
| 2002-07-11 | 324.55 |
| 2002-07-12 | 325.84 |
| 2002-07-15 | 321.92 |
| 2002-07-16 | 317.61 |
| 2002-07-17 | 321.72 |
| 2002-07-18 | 318.35 |
| 2002-07-19 | 308.06 |
| 2002-07-22 | 298.80 |
| 2002-07-23 | 293.46 |
| 2002-07-24 | 301.20 |
| 2002-07-25 | 300.87 |
| 2002-07-26 | 301.99 |
| 2002-07-29 | 317.28 |
| 2002-07-30 | 322.55 |
| 2002-07-31 | 321.71 |
| 2002-08-01 | 315.03 |
| 2002-08-02 | 305.38 |
| 2002-08-05 | 295.02 |
| 2002-08-06 | 301.98 |
| 2002-08-07 | 309.06 |
| 2002-08-08 | 317.18 |
| 2002-08-09 | 319.07 |
| 2002-08-12 | 316.41 |
| 2002-08-13 | 309.65 |
| 2002-08-14 | 315.11 |
| 2002-08-15 | 318.21 |
| 2002-08-16 | 318.09 |
| 2002-08-19 | 324.04 |
| 2002-08-20 | 320.76 |
| 2002-08-21 | 324.91 |
| 2002-08-22 | 328.22 |
| 2002-08-23 | 323.55 |
| 2002-08-26 | 324.36 |
| 2002-08-27 | 323.94 |
| 2002-08-28 | 317.15 |
| 2002-08-29 | 312.52 |
| 2002-08-30 | 313.02 |
| 2002-09-02 | . |
| 2002-09-03 | 301.08 |
| 2002-09-04 | 303.17 |
| 2002-09-05 | 298.64 |
| 2002-09-06 | 302.34 |
| 2002-09-09 | 304.77 |
| 2002-09-10 | 307.02 |
| 2002-09-11 | 308.56 |
| 2002-09-12 | 302.65 |
| 2002-09-13 | 295.65 |
| 2002-09-16 | 296.75 |
| 2002-09-17 | 294.09 |
| 2002-09-18 | 290.58 |
| 2002-09-19 | 285.53 |
| 2002-09-20 | 285.25 |
| 2002-09-23 | 281.03 |
| 2002-09-24 | 274.97 |
| 2002-09-25 | 281.42 |
| 2002-09-26 | 285.06 |
| 2002-09-27 | 276.94 |
| 2002-09-30 | 273.47 |
| 2002-10-01 | 280.64 |
| 2002-10-02 | 272.24 |
| 2002-10-03 | 269.62 |
| 2002-10-04 | 263.39 |
| 2002-10-07 | 255.78 |
| 2002-10-08 | 257.63 |
| 2002-10-09 | 249.40 |
| 2002-10-10 | 256.36 |
| 2002-10-11 | 268.01 |
| 2002-10-14 | 266.62 |
| 2002-10-15 | 280.41 |
| 2002-10-16 | 275.37 |
| 2002-10-17 | 282.65 |
| 2002-10-18 | 283.02 |
| 2002-10-21 | 288.44 |
| 2002-10-22 | 282.73 |
| 2002-10-23 | 284.20 |
| 2002-10-24 | 281.66 |
| 2002-10-25 | 284.33 |
| 2002-10-28 | 283.14 |
| 2002-10-29 | 280.58 |
| 2002-10-30 | 281.58 |
| 2002-10-31 | 281.79 |
| 2002-11-01 | 285.52 |
| 2002-11-04 | 289.07 |
| 2002-11-05 | 292.22 |
| 2002-11-06 | 295.37 |
| 2002-11-07 | 291.05 |
| 2002-11-08 | 287.33 |
| 2002-11-11 | 279.43 |
| 2002-11-12 | 280.39 |
| 2002-11-13 | 280.02 |
| 2002-11-14 | 282.71 |
| 2002-11-15 | 283.48 |
| 2002-11-18 | 280.96 |
| 2002-11-19 | 282.02 |
| 2002-11-20 | 285.88 |
| 2002-11-21 | 296.68 |
| 2002-11-22 | 296.66 |
| 2002-11-25 | 297.39 |
| 2002-11-26 | 292.89 |
| 2002-11-27 | 300.20 |
| 2002-11-28 | . |
| 2002-11-29 | 302.95 |
| 2002-12-02 | 303.31 |
| 2002-12-03 | 299.04 |
| 2002-12-04 | 296.88 |
| 2002-12-05 | 291.65 |
| 2002-12-06 | 293.55 |
| 2002-12-09 | 288.17 |
| 2002-12-10 | 290.65 |
| 2002-12-11 | 291.30 |
| 2002-12-12 | 289.27 |
| 2002-12-13 | 285.42 |
| 2002-12-16 | 290.94 |
| 2002-12-17 | 289.00 |
| 2002-12-18 | 285.90 |
| 2002-12-19 | 284.95 |
| 2002-12-20 | 287.99 |
| 2002-12-23 | 287.63 |
| 2002-12-24 | 287.00 |
| 2002-12-25 | . |
| 2002-12-26 | 287.73 |
| 2002-12-27 | 284.13 |
| 2002-12-30 | 284.62 |
| 2002-12-31 | 286.42 |
| 2003-01-01 | . |
| 2003-01-02 | 294.25 |
| 2003-01-03 | 294.38 |
| 2003-01-06 | 299.72 |
| 2003-01-07 | 297.17 |
| 2003-01-08 | 291.99 |
| 2003-01-09 | 295.59 |
| 2003-01-10 | 295.24 |
| 2003-01-13 | 295.24 |
| 2003-01-14 | 296.70 |
| 2003-01-15 | 293.72 |
| 2003-01-16 | 293.41 |
| 2003-01-17 | 290.97 |
| 2003-01-20 | . |
| 2003-01-21 | 285.76 |
| 2003-01-22 | 280.70 |
| 2003-01-23 | 285.31 |
| 2003-01-24 | 279.13 |
| 2003-01-27 | 274.51 |
| 2003-01-28 | 276.73 |
| 2003-01-29 | 275.67 |
| 2003-01-30 | 271.98 |
| 2003-01-31 | 274.96 |
| 2003-02-03 | 277.37 |
| 2003-02-04 | 274.37 |
| 2003-02-05 | 274.55 |
| 2003-02-06 | 271.88 |
| 2003-02-07 | 269.12 |
| 2003-02-10 | 269.03 |
| 2003-02-11 | 267.85 |
| 2003-02-12 | 265.74 |
| 2003-02-13 | 264.45 |
| 2003-02-14 | 268.96 |
| 2003-02-17 | . |
| 2003-02-18 | 273.83 |
| 2003-02-19 | 274.19 |
| 2003-02-20 | 272.25 |
| 2003-02-21 | 274.27 |
| 2003-02-24 | 269.51 |
| 2003-02-25 | 269.46 |
| 2003-02-26 | 267.40 |
| 2003-02-27 | 269.70 |
| 2003-02-28 | 270.92 |
| 2003-03-03 | 271.20 |
| 2003-03-04 | 267.73 |
| 2003-03-05 | 268.64 |
| 2003-03-06 | 266.31 |
| 2003-03-07 | 266.88 |
| 2003-03-10 | 260.69 |
| 2003-03-11 | 256.95 |
| 2003-03-12 | 257.49 |
| 2003-03-13 | 264.37 |
| 2003-03-14 | 267.37 |
| 2003-03-17 | 274.66 |
| 2003-03-18 | 277.36 |
| 2003-03-19 | 280.19 |
| 2003-03-20 | 280.89 |
| 2003-03-21 | 287.40 |
| 2003-03-24 | 280.07 |
| 2003-03-25 | 281.11 |
| 2003-03-26 | 279.75 |
| 2003-03-27 | 278.96 |
| 2003-03-28 | 276.04 |
| 2003-03-31 | 271.44 |
| 2003-04-01 | 274.17 |
| 2003-04-02 | 280.97 |
| 2003-04-03 | 280.69 |
| 2003-04-04 | 280.77 |
| 2003-04-07 | 284.11 |
| 2003-04-08 | 283.28 |
| 2003-04-09 | 279.06 |
| 2003-04-10 | 279.76 |
| 2003-04-11 | 278.65 |
| 2003-04-14 | 281.67 |
| 2003-04-15 | 285.33 |
| 2003-04-16 | 283.33 |
| 2003-04-17 | 287.04 |
| 2003-04-18 | . |
| 2003-04-21 | 286.42 |
| 2003-04-22 | 291.78 |
| 2003-04-23 | 293.50 |
| 2003-04-24 | 292.00 |
| 2003-04-25 | 288.93 |
| 2003-04-28 | 293.56 |
| 2003-04-29 | 294.43 |
| 2003-04-30 | 296.82 |
| 2003-05-01 | 295.91 |
| 2003-05-02 | 298.70 |
| 2003-05-05 | 298.29 |
| 2003-05-06 | 302.02 |
| 2003-05-07 | 300.51 |
| 2003-05-08 | 297.00 |
| 2003-05-09 | 301.49 |
| 2003-05-12 | 303.70 |
| 2003-05-13 | 302.38 |
| 2003-05-14 | 302.60 |
| 2003-05-15 | 303.79 |
| 2003-05-16 | 302.08 |
| 2003-05-19 | 296.52 |
| 2003-05-20 | 296.15 |
| 2003-05-21 | 295.39 |
| 2003-05-22 | 297.18 |
| 2003-05-23 | 298.55 |
| 2003-05-26 | . |
| 2003-05-27 | 303.09 |
| 2003-05-28 | 303.39 |
| 2003-05-29 | 303.45 |
| 2003-05-30 | 308.04 |
| 2003-06-02 | 311.78 |
| 2003-06-03 | 311.23 |
| 2003-06-04 | 315.12 |
| 2003-06-05 | 318.49 |
| 2003-06-06 | 320.51 |
| 2003-06-09 | 318.24 |
| 2003-06-10 | 320.31 |
| 2003-06-11 | 324.85 |
| 2003-06-12 | 325.56 |
| 2003-06-13 | 322.49 |
| 2003-06-16 | 327.60 |
| 2003-06-17 | 328.35 |
| 2003-06-18 | 327.14 |
| 2003-06-19 | 322.37 |
| 2003-06-20 | 323.19 |
| 2003-06-23 | 319.63 |
| 2003-06-24 | 318.20 |
| 2003-06-25 | 316.15 |
| 2003-06-26 | 317.10 |
| 2003-06-27 | 315.63 |
| 2003-06-30 | 315.89 |
| 2003-07-01 | 317.40 |
| 2003-07-02 | 321.64 |
| 2003-07-03 | 321.91 |
| 2003-07-04 | . |
| 2003-07-07 | 328.08 |
| 2003-07-08 | 329.59 |
| 2003-07-09 | 327.65 |
| 2003-07-10 | 324.00 |
| 2003-07-11 | 324.06 |
| 2003-07-14 | 325.91 |
| 2003-07-15 | 324.42 |
| 2003-07-16 | 322.98 |
| 2003-07-17 | 319.41 |
| 2003-07-18 | 323.82 |
| 2003-07-21 | 321.58 |
| 2003-07-22 | 324.22 |
| 2003-07-23 | 325.98 |
| 2003-07-24 | 326.36 |
| 2003-07-25 | 331.66 |
| 2003-07-28 | 332.87 |
| 2003-07-29 | 330.74 |
| 2003-07-30 | 328.77 |
| 2003-07-31 | 330.62 |
| 2003-08-01 | 330.50 |
| 2003-08-04 | 330.56 |
| 2003-08-05 | 326.21 |
| 2003-08-06 | 324.25 |
| 2003-08-07 | 325.72 |
| 2003-08-08 | 327.00 |
| 2003-08-11 | 329.28 |
| 2003-08-12 | 332.40 |
| 2003-08-13 | 333.42 |
| 2003-08-14 | 337.17 |
| 2003-08-15 | 338.35 |
| 2003-08-18 | 344.20 |
| 2003-08-19 | 347.44 |
| 2003-08-20 | 347.49 |
| 2003-08-21 | 350.73 |
| 2003-08-22 | 348.37 |
| 2003-08-25 | 346.63 |
| 2003-08-26 | 346.53 |
| 2003-08-27 | 347.00 |
| 2003-08-28 | 348.57 |
| 2003-08-29 | 351.38 |
| 2003-09-01 | . |
| 2003-09-02 | 357.20 |
| 2003-09-03 | 360.45 |
| 2003-09-04 | 360.01 |
| 2003-09-05 | 357.58 |
| 2003-09-08 | 359.94 |
| 2003-09-09 | 358.11 |
| 2003-09-10 | 352.45 |
| 2003-09-11 | 353.40 |
| 2003-09-12 | 354.06 |
| 2003-09-15 | 353.68 |
| 2003-09-16 | 358.40 |
| 2003-09-17 | 357.92 |
| 2003-09-18 | 362.15 |
| 2003-09-19 | 361.16 |
| 2003-09-22 | 355.61 |
| 2003-09-23 | 356.08 |
| 2003-09-24 | 350.80 |
| 2003-09-25 | 347.11 |
| 2003-09-26 | 345.03 |
| 2003-09-29 | 347.61 |
| 2003-09-30 | 343.57 |
| 2003-10-01 | 350.42 |
| 2003-10-02 | 353.15 |
| 2003-10-03 | 358.09 |
| 2003-10-06 | 359.12 |
| 2003-10-07 | 361.13 |
| 2003-10-08 | 358.91 |
| 2003-10-09 | 360.38 |
| 2003-10-10 | 360.36 |
| 2003-10-13 | 361.12 |
| 2003-10-14 | 363.68 |
| 2003-10-15 | 363.34 |
| 2003-10-16 | 364.61 |
| 2003-10-17 | 361.91 |
| 2003-10-20 | 363.74 |
| 2003-10-21 | 363.41 |
| 2003-10-22 | 358.41 |
| 2003-10-23 | 355.47 |
| 2003-10-24 | 355.35 |
| 2003-10-27 | 356.61 |
| 2003-10-28 | 360.94 |
| 2003-10-29 | 365.18 |
| 2003-10-30 | 366.88 |
| 2003-10-31 | 365.72 |
| 2003-11-03 | 366.67 |
| 2003-11-04 | 369.36 |
| 2003-11-05 | 368.71 |
| 2003-11-06 | 368.53 |
| 2003-11-07 | 369.75 |
| 2003-11-10 | 367.58 |
| 2003-11-11 | 364.33 |
| 2003-11-12 | 368.51 |
| 2003-11-13 | 369.78 |
| 2003-11-14 | 366.23 |
| 2003-11-17 | 361.14 |
| 2003-11-18 | 361.54 |
| 2003-11-19 | 363.14 |
| 2003-11-20 | 361.93 |
| 2003-11-21 | 361.09 |
| 2003-11-24 | 364.53 |
| 2003-11-25 | 366.94 |
| 2003-11-26 | 369.12 |
| 2003-11-27 | . |
| 2003-11-28 | 369.15 |
| 2003-12-01 | 374.88 |
| 2003-12-02 | 375.82 |
| 2003-12-03 | 377.61 |
| 2003-12-04 | 378.02 |
| 2003-12-05 | 376.09 |
| 2003-12-08 | 376.19 |
| 2003-12-09 | 376.39 |
| 2003-12-10 | 374.16 |
| 2003-12-11 | 378.95 |
| 2003-12-12 | 380.72 |
| 2003-12-15 | 382.32 |
| 2003-12-16 | 382.88 |
| 2003-12-17 | 381.79 |
| 2003-12-18 | 384.14 |
| 2003-12-19 | 385.62 |
| 2003-12-22 | 388.36 |
| 2003-12-23 | 389.29 |
| 2003-12-24 | 388.62 |
| 2003-12-25 | . |
| 2003-12-26 | 389.20 |
| 2003-12-29 | 393.18 |
| 2003-12-30 | 393.78 |
| 2003-12-31 | 395.12 |
| 2004-01-01 | . |
| 2004-01-02 | 395.33 |
| 2004-01-05 | 400.82 |
| 2004-01-06 | 400.12 |
| 2004-01-07 | 400.52 |
| 2004-01-08 | 404.26 |
| 2004-01-09 | 403.35 |
| 2004-01-12 | 403.47 |
| 2004-01-13 | 401.88 |
| 2004-01-14 | 406.19 |
| 2004-01-15 | 405.48 |
| 2004-01-16 | 410.45 |
| 2004-01-19 | . |
| 2004-01-20 | 409.48 |
| 2004-01-21 | 412.06 |
| 2004-01-22 | 411.33 |
| 2004-01-23 | 409.52 |
| 2004-01-26 | 412.04 |
| 2004-01-27 | 410.65 |
| 2004-01-28 | 406.15 |
| 2004-01-29 | 403.03 |
| 2004-01-30 | 402.48 |
| 2004-02-02 | 402.67 |
| 2004-02-03 | 401.16 |
| 2004-02-04 | 397.46 |
| 2004-02-05 | 400.41 |
| 2004-02-06 | 404.32 |
| 2004-02-09 | 403.50 |
| 2004-02-10 | 403.61 |
| 2004-02-11 | 407.48 |
| 2004-02-12 | 408.33 |
| 2004-02-13 | 406.53 |
| 2004-02-16 | . |
| 2004-02-17 | 410.76 |
| 2004-02-18 | 408.16 |
| 2004-02-19 | 406.36 |
| 2004-02-20 | 402.68 |
| 2004-02-23 | 402.78 |
| 2004-02-24 | 399.95 |
| 2004-02-25 | 399.55 |
| 2004-02-26 | 399.16 |
| 2004-02-27 | 400.42 |
| 2004-03-01 | 404.98 |
| 2004-03-02 | 403.38 |
| 2004-03-03 | 403.45 |
| 2004-03-04 | 404.04 |
| 2004-03-05 | 405.74 |
| 2004-03-08 | 400.81 |
| 2004-03-09 | 398.16 |
| 2004-03-10 | 390.41 |
| 2004-03-11 | 384.61 |
| 2004-03-12 | 388.18 |
| 2004-03-15 | 384.21 |
| 2004-03-16 | 387.31 |
| 2004-03-17 | 392.52 |
| 2004-03-18 | 393.00 |
| 2004-03-19 | 389.29 |
| 2004-03-22 | 383.59 |
| 2004-03-23 | 383.60 |
| 2004-03-24 | 383.57 |
| 2004-03-25 | 390.79 |
| 2004-03-26 | 392.56 |
| 2004-03-29 | 397.33 |
| 2004-03-30 | 399.08 |
| 2004-03-31 | 400.43 |
| 2004-04-01 | 403.28 |
| 2004-04-02 | 407.73 |
| 2004-04-05 | 411.61 |
| 2004-04-06 | 411.45 |
| 2004-04-07 | 410.30 |
| 2004-04-08 | 409.45 |
| 2004-04-09 | . |
| 2004-04-12 | 411.51 |
| 2004-04-13 | 406.95 |
| 2004-04-14 | 403.61 |
| 2004-04-15 | 402.69 |
| 2004-04-16 | 406.05 |
| 2004-04-19 | 404.87 |
| 2004-04-20 | 402.66 |
| 2004-04-21 | 403.10 |
| 2004-04-22 | 408.26 |
| 2004-04-23 | 409.54 |
| 2004-04-26 | 408.83 |
| 2004-04-27 | 408.35 |
| 2004-04-28 | 401.80 |
| 2004-04-29 | 399.26 |
| 2004-04-30 | 395.54 |
| 2004-05-03 | 398.56 |
| 2004-05-04 | 400.48 |
| 2004-05-05 | 401.67 |
| 2004-05-06 | 396.94 |
| 2004-05-07 | 391.00 |
| 2004-05-10 | 381.48 |
| 2004-05-11 | 384.34 |
| 2004-05-12 | 386.49 |
| 2004-05-13 | 384.31 |
| 2004-05-14 | 383.08 |
| 2004-05-17 | 377.66 |
| 2004-05-18 | 381.41 |
| 2004-05-19 | 385.61 |
| 2004-05-20 | 382.86 |
| 2004-05-21 | 387.65 |
| 2004-05-24 | 389.34 |
| 2004-05-25 | 392.82 |
| 2004-05-26 | 395.16 |
| 2004-05-27 | 399.09 |
| 2004-05-28 | 399.38 |
| 2004-05-31 | . |
| 2004-06-01 | 399.46 |
| 2004-06-02 | 401.76 |
| 2004-06-03 | 398.03 |
| 2004-06-04 | 400.53 |
| 2004-06-07 | 408.59 |
| 2004-06-08 | 409.35 |
| 2004-06-09 | 405.44 |
| 2004-06-10 | 407.51 |
| 2004-06-11 | . |
| 2004-06-14 | 403.26 |
| 2004-06-15 | 405.58 |
| 2004-06-16 | 407.34 |
| 2004-06-17 | 407.35 |
| 2004-06-18 | 408.86 |
| 2004-06-21 | 409.07 |
| 2004-06-22 | 410.34 |
| 2004-06-23 | 414.99 |
| 2004-06-24 | 417.02 |
| 2004-06-25 | 414.86 |
| 2004-06-28 | 415.39 |
| 2004-06-29 | 416.98 |
| 2004-06-30 | 418.43 |
| 2004-07-01 | 414.89 |
| 2004-07-02 | 411.17 |
| 2004-07-05 | . |
| 2004-07-06 | 407.99 |
| 2004-07-07 | 408.96 |
| 2004-07-08 | 406.36 |
| 2004-07-09 | 409.28 |
| 2004-07-12 | 410.64 |
| 2004-07-13 | 410.68 |
| 2004-07-14 | 409.23 |
| 2004-07-15 | 409.38 |
| 2004-07-16 | 409.67 |
| 2004-07-19 | 408.55 |
| 2004-07-20 | 408.96 |
| 2004-07-21 | 405.44 |
| 2004-07-22 | 403.28 |
| 2004-07-23 | 399.22 |
| 2004-07-26 | 397.68 |
| 2004-07-27 | 399.86 |
| 2004-07-28 | 401.84 |
| 2004-07-29 | 403.78 |
| 2004-07-30 | 405.62 |
| 2004-08-02 | 406.46 |
| 2004-08-03 | 404.67 |
| 2004-08-04 | 402.98 |
| 2004-08-05 | 398.53 |
| 2004-08-06 | 392.32 |
| 2004-08-09 | 391.59 |
| 2004-08-10 | 396.09 |
| 2004-08-11 | 394.74 |
| 2004-08-12 | 389.68 |
| 2004-08-13 | 389.99 |
| 2004-08-16 | 394.68 |
| 2004-08-17 | 394.75 |
| 2004-08-18 | 398.81 |
| 2004-08-19 | 398.95 |
| 2004-08-20 | 401.06 |
| 2004-08-23 | 401.37 |
| 2004-08-24 | 402.20 |
| 2004-08-25 | 404.80 |
| 2004-08-26 | 404.87 |
| 2004-08-27 | 405.73 |
| 2004-08-30 | 403.54 |
| 2004-08-31 | 404.50 |
| 2004-09-01 | 406.47 |
| 2004-09-02 | 410.30 |
| 2004-09-03 | 407.63 |
| 2004-09-06 | . |
| 2004-09-07 | 412.83 |
| 2004-09-08 | 413.14 |
| 2004-09-09 | 412.25 |
| 2004-09-10 | 414.87 |
| 2004-09-13 | 416.91 |
| 2004-09-14 | 417.93 |
| 2004-09-15 | 413.39 |
| 2004-09-16 | 414.70 |
| 2004-09-17 | 417.49 |
| 2004-09-20 | 416.43 |
| 2004-09-21 | 418.73 |
| 2004-09-22 | 413.70 |
| 2004-09-23 | 411.48 |
| 2004-09-24 | 411.12 |
| 2004-09-27 | 408.14 |
| 2004-09-28 | 410.17 |
| 2004-09-29 | 412.57 |
| 2004-09-30 | 416.18 |
| 2004-10-01 | 421.62 |
| 2004-10-04 | 424.32 |
| 2004-10-05 | 423.19 |
| 2004-10-06 | 426.02 |
| 2004-10-07 | 422.24 |
| 2004-10-08 | 420.67 |
| 2004-10-11 | 421.56 |
| 2004-10-12 | 418.75 |
| 2004-10-13 | 415.23 |
| 2004-10-14 | 412.74 |
| 2004-10-15 | 415.20 |
| 2004-10-18 | 415.44 |
| 2004-10-19 | 415.19 |
| 2004-10-20 | 413.69 |
| 2004-10-21 | 415.94 |
| 2004-10-22 | 413.90 |
| 2004-10-25 | 413.67 |
| 2004-10-26 | 417.85 |
| 2004-10-27 | 422.46 |
| 2004-10-28 | 423.37 |
| 2004-10-29 | 423.24 |
| 2004-11-01 | 425.14 |
| 2004-11-02 | 426.17 |
| 2004-11-03 | 430.16 |
| 2004-11-04 | 436.52 |
| 2004-11-05 | 440.12 |
| 2004-11-08 | 440.41 |
| 2004-11-09 | 441.10 |
| 2004-11-10 | 440.67 |
| 2004-11-11 | 444.41 |
| 2004-11-12 | 448.06 |
| 2004-11-15 | 447.75 |
| 2004-11-16 | 445.86 |
| 2004-11-17 | 449.78 |
| 2004-11-18 | 450.49 |
| 2004-11-19 | 447.60 |
| 2004-11-22 | 446.97 |
| 2004-11-23 | 446.96 |
| 2004-11-24 | 448.63 |
| 2004-11-25 | . |
| 2004-11-26 | 448.76 |
| 2004-11-29 | 449.31 |
| 2004-11-30 | 448.87 |
| 2004-12-01 | 453.96 |
| 2004-12-02 | 454.29 |
| 2004-12-03 | 455.06 |
| 2004-12-06 | 453.63 |
| 2004-12-07 | 449.43 |
| 2004-12-08 | 448.65 |
| 2004-12-09 | 448.18 |
| 2004-12-10 | 449.26 |
| 2004-12-13 | 453.93 |
| 2004-12-14 | 454.81 |
| 2004-12-15 | 456.64 |
| 2004-12-16 | 453.93 |
| 2004-12-17 | 453.44 |
| 2004-12-20 | 455.93 |
| 2004-12-21 | 457.73 |
| 2004-12-22 | 459.23 |
| 2004-12-23 | 460.40 |
| 2004-12-24 | . |
| 2004-12-27 | 459.84 |
| 2004-12-28 | 462.62 |
| 2004-12-29 | 460.73 |
| 2004-12-30 | 461.86 |
| 2004-12-31 | 461.58 |
| 2005-01-03 | 458.29 |
| 2005-01-04 | 452.18 |
| 2005-01-05 | 449.70 |
| 2005-01-06 | 449.95 |
| 2005-01-07 | 448.61 |
| 2005-01-10 | 449.94 |
| 2005-01-11 | 448.93 |
| 2005-01-12 | 450.88 |
| 2005-01-13 | 447.77 |
| 2005-01-14 | 450.29 |
| 2005-01-17 | . |
| 2005-01-18 | 452.92 |
| 2005-01-19 | 450.42 |
| 2005-01-20 | 446.81 |
| 2005-01-21 | 444.20 |
| 2005-01-24 | 443.74 |
| 2005-01-25 | 445.76 |
| 2005-01-26 | 448.80 |
| 2005-01-27 | 449.79 |
#2005-01-28| 449.10
#2005-01-31| 453.57
#2005-02-01| 454.24
#2005-02-02| 455.19
#2005-02-03| 453.25
#2005-02-04| 456.62
#2005-02-07| 456.65
#2005-02-08| 457.33
#2005-02-09| 454.08
#2005-02-10| 455.64
#2005-02-11| 458.72
#2005-02-14| 459.88
#2005-02-15| 461.30
#2005-02-16| 460.54
#2005-02-17| 458.88
#2005-02-18| 458.68
#2005-02-21| .
#2005-02-22| 454.43
#2005-02-23| 454.28
#2005-02-24| 458.63
#2005-02-25| 462.87
#2005-02-28| 462.92
#2005-03-01| 464.74
#2005-03-02| 465.30
#2005-03-03| 466.41
#2005-03-04| 473.05
#2005-03-07| 473.76
#2005-03-08| 473.84
#2005-03-09| 471.57
#2005-03-10| 471.58
#2005-03-11| 470.44
#2005-03-14| 471.16
#2005-03-15| 470.15
#2005-03-16| 466.89
#2005-03-17| 466.53
#2005-03-18| 467.07
#2005-03-21| 466.51
#2005-03-22| 465.09
#2005-03-23| 461.43
#2005-03-24| 460.90
#2005-03-25| .
#2005-03-28| 460.77
#2005-03-29| 455.21
#2005-03-30| 459.27
#2005-03-31| 460.11
#2005-04-01| 458.14
#2005-04-04| 455.82
#2005-04-05| 458.01
#2005-04-06| 459.16
#2005-04-07| 462.20
#2005-04-08| 459.95
#2005-04-11| 460.20
#2005-04-12| 460.64
#2005-04-13| 457.20
#2005-04-14| 450.39
#2005-04-15| 444.35
#2005-04-18| 441.61
#2005-04-19| 445.06
#2005-04-20| 442.34
#2005-04-21| 448.93
#2005-04-22| 448.51
#2005-04-25| 451.10
#2005-04-26| 446.13
#2005-04-27| 445.35
#2005-04-28| 440.48
#2005-04-29| 444.80
#2005-05-02| 445.99
#2005-05-03| 444.97
#2005-05-04| 448.80
#2005-05-05| 447.70
#2005-05-06| 449.26
#2005-05-09| 450.40
#2005-05-10| 447.44
#2005-05-11| 448.98
#2005-05-12| 444.52
#2005-05-13| 442.10
#2005-05-16| 444.70
#2005-05-17| 446.44
#2005-05-18| 452.79
#2005-05-19| 454.63
#2005-05-20| 453.81
#2005-05-23| 457.19
#2005-05-24| 456.61
#2005-05-25| 453.28
#2005-05-26| 455.61
#2005-05-27| 457.10
#2005-05-30| .
#2005-05-31| 455.45
#2005-06-01| 458.27
#2005-06-02| 458.77
#2005-06-03| 457.66
#2005-06-06| 458.81
#2005-06-07| 459.91
#2005-06-08| 459.26
#2005-06-09| 457.60
#2005-06-10| 457.22
#2005-06-13| 456.53
#2005-06-14| 456.33
#2005-06-15| 456.87
#2005-06-16| 458.29
#2005-06-17| 462.58
#2005-06-20| 460.35
#2005-06-21| 460.46
#2005-06-22| 459.78
#2005-06-23| 454.13
#2005-06-24| 450.93
#2005-06-27| 448.86
#2005-06-28| 454.22
#2005-06-29| 453.58
#2005-06-30| 451.00
#2005-07-01| 451.13
#2005-07-04| .
#2005-07-05| 451.49
#2005-07-06| 449.79
#2005-07-07| 448.71
#2005-07-08| 454.50
#2005-07-11| 458.61
#2005-07-12| 458.66
#2005-07-13| 458.62
#2005-07-14| 461.81
#2005-07-15| 461.21
#2005-07-18| 460.19
#2005-07-19| 461.76
#2005-07-20| 465.71
#2005-07-21| 467.96
#2005-07-22| 468.35
#2005-07-25| 465.29
#2005-07-26| 465.22
#2005-07-27| 467.54
#2005-07-28| 470.55
#2005-07-29| 469.32
#2005-08-01| 470.32
#2005-08-02| 471.12
#2005-08-03| 471.91
#2005-08-04| 470.23
#2005-08-05| 466.50
#2005-08-08| 467.25
#2005-08-09| 470.17
#2005-08-10| 472.10
#2005-08-11| 476.84
#2005-08-12| 475.20
#2005-08-15| 476.20
#2005-08-16| 472.57
#2005-08-17| 472.31
#2005-08-18| 468.92
#2005-08-19| 470.34
#2005-08-22| 473.46
#2005-08-23| 471.62
#2005-08-24| 469.00
#2005-08-25| 468.92
#2005-08-26| 467.87
#2005-08-29| 467.62
#2005-08-30| 465.27
#2005-08-31| 469.59
#2005-09-01| 471.79
#2005-09-02| 473.52
#2005-09-05| .
#2005-09-06| 478.12
#2005-09-07| 478.87
#2005-09-08| 475.89
#2005-09-09| 479.51
#2005-09-12| 481.35
#2005-09-13| 478.86
#2005-09-14| 477.45
#2005-09-15| 477.43
#2005-09-16| 479.54
#2005-09-19| 475.30
#2005-09-20| 475.28
#2005-09-21| 472.99
#2005-09-22| 472.18
#2005-09-23| 473.61
#2005-09-26| 475.70
#2005-09-27| 476.13
#2005-09-28| 478.75
#2005-09-29| 481.53
#2005-09-30| 482.86
#2005-10-03| 480.53
#2005-10-04| 479.32
#2005-10-05| 474.17
#2005-10-06| 473.97
#2005-10-07| 475.89
#2005-10-10| 473.84
#2005-10-11| 474.09
#2005-10-12| 472.06
#2005-10-13| 469.05
#2005-10-14| 472.72
#2005-10-17| 471.19
#2005-10-18| 468.17
#2005-10-19| 469.33
#2005-10-20| 466.26
#2005-10-21| 463.73
#2005-10-24| 468.88
#2005-10-25| 470.16
#2005-10-26| 469.55
#2005-10-27| 466.70
#2005-10-28| 470.56
#2005-10-31| 473.91
#2005-11-01| 474.80
#2005-11-02| 479.08
#2005-11-03| 481.48
#2005-11-04| 480.33
#2005-11-07| 482.48
#2005-11-08| 481.17
#2005-11-09| 482.27
#2005-11-10| 484.95
#2005-11-11| 486.19
#2005-11-14| 485.17
#2005-11-15| 484.32
#2005-11-16| 485.98
#2005-11-17| 492.38
#2005-11-18| 496.68
#2005-11-21| 500.68
#2005-11-22| 500.75
#2005-11-23| 502.00
#2005-11-24| .
#2005-11-25| 501.85
#2005-11-28| 502.00
#2005-11-29| 502.95
#2005-11-30| 501.61
#2005-12-01| 507.03
#2005-12-02| 508.12
#2005-12-05| 507.45
#2005-12-06| 508.29
#2005-12-07| 506.53
#2005-12-08| 504.21
#2005-12-09| 508.24
#2005-12-12| 511.43
#2005-12-13| 512.56
#2005-12-14| 516.07
#2005-12-15| 514.03
#2005-12-16| 515.19
#2005-12-19| 512.85
#2005-12-20| 512.40
#2005-12-21| 515.37
#2005-12-22| 519.06
#2005-12-23| 520.02
#2005-12-26| .
#2005-12-27| 515.91
#2005-12-28| 518.28
#2005-12-29| 518.71
#2005-12-30| 514.31
#2006-01-02| .
#2006-01-03| 520.32
#2006-01-04| 527.05
#2006-01-05| 527.49
#2006-01-06| 531.79
#2006-01-09| 533.13
#2006-01-10| 531.28
#2006-01-11| 533.35
#2006-01-12| 531.67
#2006-01-13| 529.60
#2006-01-16| .
#2006-01-17| 523.18
#2006-01-18| 519.19
#2006-01-19| 525.49
#2006-01-20| 518.06
#2006-01-23| 518.39
#2006-01-24| 521.47
#2006-01-25| 522.08
#2006-01-26| 528.37
#2006-01-27| 532.51
#2006-01-30| 533.63
#2006-01-31| 533.32
#2006-02-01| 535.67
#2006-02-02| 532.56
#2006-02-03| 529.77
#2006-02-06| 530.91
#2006-02-07| 528.48
#2006-02-08| 527.70
#2006-02-09| 530.83
#2006-02-10| 530.86
#2006-02-13| 527.31
#2006-02-14| 532.58
#2006-02-15| 533.21
#2006-02-16| 534.61
#2006-02-17| 534.54
#2006-02-20| .
#2006-02-21| 533.29
#2006-02-22| 537.99
#2006-02-23| 540.16
#2006-02-24| 540.77
#2006-02-27| 545.73
#2006-02-28| 540.40
#2006-03-01| 542.54
#2006-03-02| 541.39
#2006-03-03| 540.69
#2006-03-06| 539.15
#2006-03-07| 535.87
#2006-03-08| 533.23
#2006-03-09| 536.72
#2006-03-10| 539.30
#2006-03-13| 542.03
#2006-03-14| 546.01
#2006-03-15| 551.04
#2006-03-16| 552.56
#2006-03-17| 556.08
#2006-03-20| 557.85
#2006-03-21| 554.44
#2006-03-22| 557.34
#2006-03-23| 553.86
#2006-03-24| 554.98
#2006-03-27| 555.04
#2006-03-28| 554.24
#2006-03-29| 556.62
#2006-03-30| 561.24
#2006-03-31| 560.72
#2006-04-03| 565.00
#2006-04-04| 568.50
#2006-04-05| 568.28
#2006-04-06| 570.61
#2006-04-07| 566.88
#2006-04-10| 565.62
#2006-04-11| 562.19
#2006-04-12| 562.64
#2006-04-13| 562.91
#2006-04-14| .
#2006-04-17| 562.59
#2006-04-18| 571.57
#2006-04-19| 577.67
#2006-04-20| 579.54
#2006-04-21| 582.27
#2006-04-24| 581.38
#2006-04-25| 578.64
#2006-04-26| 581.90
#2006-04-27| 581.22
#2006-04-28| 579.09
#2006-05-01| 581.50
#2006-05-02| 585.84
#2006-05-03| 585.58
#2006-05-04| 591.28
#2006-05-05| 598.04
#2006-05-08| 599.29
#2006-05-09| 599.68
#2006-05-10| 599.10
#2006-05-11| 593.91
#2006-05-12| 585.27
#2006-05-15| 580.45
#2006-05-16| 577.07
#2006-05-17| 567.51
#2006-05-18| 560.97
#2006-05-19| 560.65
#2006-05-22| 553.21
#2006-05-23| 555.63
#2006-05-24| 552.97
#2006-05-25| 555.70
#2006-05-26| 561.33
#2006-05-29| .
#2006-05-30| 555.96
#2006-05-31| 557.21
#2006-06-01| 560.97
#2006-06-02| 565.02
#2006-06-05| 555.93
#2006-06-06| 547.33
#2006-06-07| 540.85
#2006-06-08| 531.18
#2006-06-09| 533.66
#2006-06-12| 526.80
#2006-06-13| 517.38
#2006-06-14| 521.44
#2006-06-15| 534.65
#2006-06-16| 536.37
#2006-06-19| 533.13
#2006-06-20| 532.45
#2006-06-21| 536.74
#2006-06-22| 537.15
#2006-06-23| 537.28
#2006-06-26| 538.61
#2006-06-27| 534.74
#2006-06-28| 533.59
#2006-06-29| 545.44
#2006-06-30| 553.67
#2006-07-03| 556.34
#2006-07-04| .
#2006-07-05| 550.02
#2006-07-06| 551.18
#2006-07-07| 547.21
#2006-07-10| 548.03
#2006-07-11| 545.64
#2006-07-12| 539.67
#2006-07-13| 530.48
#2006-07-14| 521.07
#2006-07-17| 516.63
#2006-07-18| 514.17
#2006-07-19| 525.13
#2006-07-20| 522.66
#2006-07-21| 517.34
#2006-07-24| 522.78
#2006-07-25| 524.71
#2006-07-26| 521.08
#2006-07-27| 525.52
#2006-07-28| 531.91
#2006-07-31| 531.93
#2006-08-01| 527.55
#2006-08-02| 531.69
#2006-08-03| 533.25
#2006-08-04| 534.73
#2006-08-07| 528.41
#2006-08-08| 526.79
#2006-08-09| 524.88
#2006-08-10| 524.52
#2006-08-11| 521.34
#2006-08-14| 524.05
#2006-08-15| 531.50
#2006-08-16| 542.21
#2006-08-17| 544.65
#2006-08-18| 543.74
#2006-08-21| 540.05
#2006-08-22| 540.13
#2006-08-23| 537.40
#2006-08-24| 534.91
#2006-08-25| 533.89
#2006-08-28| 535.90
#2006-08-29| 538.05
#2006-08-30| 540.16
#2006-08-31| 541.88
#2006-09-01| 544.71
#2006-09-04| .
#2006-09-05| 548.38
#2006-09-06| 543.63
#2006-09-07| 537.90
#2006-09-08| 539.18
#2006-09-11| 536.55
#2006-09-12| 540.90
#2006-09-13| 545.05
#2006-09-14| 545.96
#2006-09-15| 545.57
#2006-09-18| 546.17
#2006-09-19| 545.14
#2006-09-20| 546.34
#2006-09-21| 544.74
#2006-09-22| 541.86
#2006-09-25| 543.92
#2006-09-26| 549.08
#2006-09-27| 553.18
#2006-09-28| 555.63
#2006-09-29| 554.13
#2006-10-02| 556.81
#2006-10-03| 557.80
#2006-10-04| 560.08
#2006-10-05| 566.02
#2006-10-06| 562.41
#2006-10-09| 563.06
#2006-10-10| 564.48
#2006-10-11| 563.28
#2006-10-12| 568.12
#2006-10-13| 569.11
#2006-10-16| 573.44
#2006-10-17| 570.31
#2006-10-18| 571.05
#2006-10-19| 571.63
#2006-10-20| 571.37
#2006-10-23| 572.97
#2006-10-24| 574.19
#2006-10-25| 576.11
#2006-10-26| 578.92
#2006-10-27| 575.75
#2006-10-30| 574.57
#2006-10-31| 574.39
#2006-11-01| 572.67
#2006-11-02| 570.42
#2006-11-03| 569.05
#2006-11-06| 574.74
#2006-11-07| 580.31
#2006-11-08| 579.75
#2006-11-09| 577.52
#2006-11-10| 580.33
#2006-11-13| 581.07
#2006-11-14| 584.04
#2006-11-15| 587.65
#2006-11-16| 589.74
#2006-11-17| 588.01
#2006-11-20| 584.31
#2006-11-21| 586.40
#2006-11-22| 591.26
#2006-11-23| .
#2006-11-24| 590.01
#2006-11-27| 582.81
#2006-11-28| 580.63
#2006-11-29| 587.79
#2006-11-30| 589.89
#2006-12-01| 589.34
#2006-12-04| 593.84
#2006-12-05| 596.55
#2006-12-06| 596.31
#2006-12-07| 597.31
#2006-12-08| 596.92
#2006-12-11| 596.09
#2006-12-12| 596.88
#2006-12-13| 595.36
#2006-12-14| 599.37
#2006-12-15| 601.65
#2006-12-18| 602.36
#2006-12-19| 602.24
#2006-12-20| 605.17
#2006-12-21| 604.57
#2006-12-22| 601.10
#2006-12-25| .
#2006-12-26| 602.66
#2006-12-27| 607.20
#2006-12-28| 606.40
#2006-12-29| 605.11
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 608.59
#2007-01-04| 606.18
#2007-01-05| 600.04
#2007-01-08| 602.07
#2007-01-09| 602.79
#2007-01-10| 600.17
#2007-01-11| 603.90
#2007-01-12| 608.43
#2007-01-15| .
#2007-01-16| 612.87
#2007-01-17| 613.97
#2007-01-18| 613.05
#2007-01-19| 611.76
#2007-01-22| 608.86
#2007-01-23| 613.66
#2007-01-24| 615.88
#2007-01-25| 612.84
#2007-01-26| 608.91
#2007-01-29| 611.25
#2007-01-30| 614.52
#2007-01-31| 618.98
#2007-02-01| 626.51
#2007-02-02| 627.46
#2007-02-05| 626.13
#2007-02-06| 627.52
#2007-02-07| 628.76
#2007-02-08| 624.18
#2007-02-09| 624.78
#2007-02-12| 623.26
#2007-02-13| 628.73
#2007-02-14| 639.54
#2007-02-15| 641.42
#2007-02-16| 639.02
#2007-02-19| .
#2007-02-20| 642.10
#2007-02-21| 640.69
#2007-02-22| 641.13
#2007-02-23| 642.02
#2007-02-26| 642.33
#2007-02-27| 626.36
#2007-02-28| 620.70
#2007-03-01| 618.51
#2007-03-02| 613.56
#2007-03-05| 603.84
#2007-03-06| 611.13
#2007-03-07| 612.33
#2007-03-08| 619.38
#2007-03-09| 619.12
#2007-03-12| 624.15
#2007-03-13| 615.47
#2007-03-14| 610.74
#2007-03-15| 617.06
#2007-03-16| 616.68
#2007-03-19| 623.23
#2007-03-20| 625.91
#2007-03-21| 633.05
#2007-03-22| 637.91
#2007-03-23| 639.93
#2007-03-26| 638.66
#2007-03-27| 635.85
#2007-03-28| 632.46
#2007-03-29| 634.65
#2007-03-30| 633.84
#2007-04-02| 635.03
#2007-04-03| 641.31
#2007-04-04| 643.37
#2007-04-05| 644.21
#2007-04-06| .
#2007-04-09| 645.24
#2007-04-10| 648.41
#2007-04-11| 645.19
#2007-04-12| 648.39
#2007-04-13| 648.35
#2007-04-16| 654.89
#2007-04-17| 655.25
#2007-04-18| 657.46
#2007-04-19| 655.53
#2007-04-20| 661.76
#2007-04-23| 663.21
#2007-04-24| 660.86
#2007-04-25| 664.95
#2007-04-26| 667.19
#2007-04-27| 672.95
#2007-04-30| 669.16
#2007-05-01| 669.22
#2007-05-02| 674.48
#2007-05-03| 676.10
#2007-05-04| 678.16
#2007-05-07| 682.23
#2007-05-08| 677.98
#2007-05-09| 683.38
#2007-05-10| 676.32
#2007-05-11| 679.57
#2007-05-14| 678.30
#2007-05-15| 678.79
#2007-05-16| 681.59
#2007-05-17| 680.57
#2007-05-18| 683.66
#2007-05-21| 685.83
#2007-05-22| 687.86
#2007-05-23| 689.87
#2007-05-24| 686.84
#2007-05-25| 688.32
#2007-05-28| .
#2007-05-29| 691.97
#2007-05-30| 693.25
#2007-05-31| 700.07
#2007-06-01| 703.62
#2007-06-04| 707.13
#2007-06-05| 705.17
#2007-06-06| 699.20
#2007-06-07| 689.15
#2007-06-08| 690.47
#2007-06-11| 693.30
#2007-06-12| 687.90
#2007-06-13| 694.42
#2007-06-14| 702.43
#2007-06-15| 709.27
#2007-06-18| 709.34
#2007-06-19| 711.86
#2007-06-20| 710.46
#2007-06-21| 711.08
#2007-06-22| 706.56
#2007-06-25| 703.81
#2007-06-26| 700.30
#2007-06-27| 699.55
#2007-06-28| 703.11
#2007-06-29| 706.41
#2007-07-02| 714.96
#2007-07-03| 719.03
#2007-07-04| .
#2007-07-05| 718.89
#2007-07-06| 720.70
#2007-07-09| 726.11
#2007-07-10| 720.81
#2007-07-11| 724.46
#2007-07-12| 733.93
#2007-07-13| 740.04
#2007-07-16| 742.63
#2007-07-17| 743.64
#2007-07-18| 739.84
#2007-07-19| 745.95
#2007-07-20| 741.23
#2007-07-23| 744.17
#2007-07-24| 735.36
#2007-07-25| 728.71
#2007-07-26| 712.87
#2007-07-27| 702.87
#2007-07-30| 712.74
#2007-07-31| 710.02
#2007-08-01| 707.11
#2007-08-02| 710.22
#2007-08-03| 701.82
#2007-08-06| 706.09
#2007-08-07| 705.22
#2007-08-08| 710.57
#2007-08-09| 694.69
#2007-08-10| 685.80
#2007-08-13| 691.00
#2007-08-14| 683.18
#2007-08-15| 668.90
#2007-08-16| 658.12
#2007-08-17| 662.01
#2007-08-20| 671.27
#2007-08-21| 673.59
#2007-08-22| 685.95
#2007-08-23| 688.62
#2007-08-24| 695.33
#2007-08-27| 692.98
#2007-08-28| 679.89
#2007-08-29| 686.85
#2007-08-30| 688.17
#2007-08-31| 700.69
#2007-09-03| .
#2007-09-04| 702.93
#2007-09-05| 695.69
#2007-09-06| 700.36
#2007-09-07| 689.28
#2007-09-10| 684.75
#2007-09-11| 692.88
#2007-09-12| 694.66
#2007-09-13| 698.41
#2007-09-14| 698.47
#2007-09-17| 692.72
#2007-09-18| 705.50
#2007-09-19| 718.84
#2007-09-20| 720.10
#2007-09-21| 722.31
#2007-09-24| 719.70
#2007-09-25| 723.50
#2007-09-26| 725.46
#2007-09-27| 732.33
#2007-09-28| 733.75
#2007-10-01| 741.38
#2007-10-02| 741.47
#2007-10-03| 738.26
#2007-10-04| 738.33
#2007-10-05| 744.98
#2007-10-08| 742.25
#2007-10-09| 748.16
#2007-10-10| 747.49
#2007-10-11| 749.59
#2007-10-12| 748.10
#2007-10-15| 744.03
#2007-10-16| 736.99
#2007-10-17| 740.14
#2007-10-18| 742.44
#2007-10-19| 727.57
#2007-10-22| 721.47
#2007-10-23| 730.88
#2007-10-24| 730.00
#2007-10-25| 731.01
#2007-10-26| 736.27
#2007-10-29| 742.83
#2007-10-30| 739.03
#2007-10-31| 744.98
#2007-11-01| 734.58
#2007-11-02| 734.55
#2007-11-05| 729.13
#2007-11-06| 737.93
#2007-11-07| 728.16
#2007-11-08| 726.74
#2007-11-09| 716.48
#2007-11-12| 706.73
#2007-11-13| 711.84
#2007-11-14| 714.61
#2007-11-15| 704.63
#2007-11-16| 699.10
#2007-11-19| 684.22
#2007-11-20| 691.15
#2007-11-21| 678.74
#2007-11-22| .
#2007-11-23| 688.38
#2007-11-26| 684.87
#2007-11-27| 688.40
#2007-11-28| 701.60
#2007-11-29| 705.33
#2007-11-30| 711.73
#2007-12-03| 705.38
#2007-12-04| 698.42
#2007-12-05| 706.10
#2007-12-06| 713.88
#2007-12-07| 718.87
#2007-12-10| 722.88
#2007-12-11| 713.76
#2007-12-12| 714.38
#2007-12-13| 707.60
#2007-12-14| 698.60
#2007-12-17| 683.20
#2007-12-18| 685.19
#2007-12-19| 682.50
#2007-12-20| 685.32
#2007-12-21| 696.95
#2007-12-24| 701.41
#2007-12-25| .
#2007-12-26| 706.93
#2007-12-27| 701.54
#2007-12-28| 703.54
#2007-12-31| 701.58
#2008-01-01| .
#2008-01-02| 695.14
#2008-01-03| 693.36
#2008-01-04| 674.94
#2008-01-07| 664.59
#2008-01-08| 658.49
#2008-01-09| 657.06
#2008-01-10| 655.84
#2008-01-11| 647.16
#2008-01-14| 655.61
#2008-01-15| 640.22
#2008-01-16| 629.00
#2008-01-17| 618.77
#2008-01-18| 621.05
#2008-01-21| .
#2008-01-22| 604.67
#2008-01-23| 612.42
#2008-01-24| 625.47
#2008-01-25| 632.20
#2008-01-28| 631.99
#2008-01-29| 641.64
#2008-01-30| 640.78
#2008-01-31| 648.41
#2008-02-01| 660.92
#2008-02-04| 662.20
#2008-02-05| 642.31
#2008-02-06| 636.94
#2008-02-07| 632.77
#2008-02-08| 628.82
#2008-02-11| 631.25
#2008-02-12| 641.69
#2008-02-13| 648.57
#2008-02-14| 650.66
#2008-02-15| 649.03
#2008-02-18| .
#2008-02-19| 655.36
#2008-02-20| 650.28
#2008-02-21| 652.91
#2008-02-22| 652.92
#2008-02-25| 664.67
#2008-02-26| 670.58
#2008-02-27| 674.28
#2008-02-28| 668.51
#2008-02-29| 655.21
#2008-03-03| 650.63
#2008-03-04| 648.74
#2008-03-05| 656.52
#2008-03-06| 651.40
#2008-03-07| 640.06
#2008-03-10| 627.63
#2008-03-11| 641.09
#2008-03-12| 648.19
#2008-03-13| 647.09
#2008-03-14| 639.40
#2008-03-17| 627.28
#2008-03-18| 645.81
#2008-03-19| 635.06
#2008-03-20| 636.91
#2008-03-21| .
#2008-03-24| 641.13
#2008-03-25| 655.28
#2008-03-26| 657.08
#2008-03-27| 654.47
#2008-03-28| 654.98
#2008-03-31| 656.06
#2008-04-01| 668.21
#2008-04-02| 672.26
#2008-04-03| 673.50
#2008-04-04| 677.50
#2008-04-07| 679.67
#2008-04-08| 674.19
#2008-04-09| 667.90
#2008-04-10| 670.83
#2008-04-11| 654.67
#2008-04-14| 651.65
#2008-04-15| 653.45
#2008-04-16| 670.33
#2008-04-17| 667.47
#2008-04-18| 677.82
#2008-04-21| 680.17
#2008-04-22| 674.12
#2008-04-23| 677.47
#2008-04-24| 679.56
#2008-04-25| 685.23
#2008-04-28| 686.77
#2008-04-29| 682.95
#2008-04-30| 681.95
#2008-05-01| 687.30
#2008-05-02| 692.91
#2008-05-05| 692.02
#2008-05-06| 695.41
#2008-05-07| 689.58
#2008-05-08| 694.52
#2008-05-09| 688.64
#2008-05-12| 694.90
#2008-05-13| 697.84
#2008-05-14| 699.29
#2008-05-15| 704.36
#2008-05-16| 708.86
#2008-05-19| 713.65
#2008-05-20| 707.51
#2008-05-21| 699.70
#2008-05-22| 699.77
#2008-05-23| 691.56
#2008-05-26| .
#2008-05-27| 692.15
#2008-05-28| 694.60
#2008-05-29| 698.42
#2008-05-30| 703.41
#2008-06-02| 699.96
#2008-06-03| 696.53
#2008-06-04| 696.85
#2008-06-05| 699.60
#2008-06-06| 686.90
#2008-06-09| 682.82
#2008-06-10| 673.98
#2008-06-11| 663.94
#2008-06-12| 662.26
#2008-06-13| 668.14
#2008-06-16| 672.68
#2008-06-17| 671.81
#2008-06-18| 665.88
#2008-06-19| 666.78
#2008-06-20| 658.35
#2008-06-23| 655.82
#2008-06-24| 649.17
#2008-06-25| 648.78
#2008-06-26| 632.14
#2008-06-27| 630.00
#2008-06-30| 631.62
#2008-07-01| 628.02
#2008-07-02| 614.14
#2008-07-03| 613.61
#2008-07-04| .
#2008-07-07| 614.47
#2008-07-08| 616.38
#2008-07-09| 612.32
#2008-07-10| 612.48
#2008-07-11| 607.15
#2008-07-14| 608.28
#2008-07-15| 600.57
#2008-07-16| 611.39
#2008-07-17| 623.12
#2008-07-18| 622.29
#2008-07-21| 623.89
#2008-07-22| 634.58
#2008-07-23| 639.65
#2008-07-24| 626.44
#2008-07-25| 625.59
#2008-07-28| 618.23
#2008-07-29| 624.12
#2008-07-30| 633.86
#2008-07-31| 626.86
#2008-08-01| 619.53
#2008-08-04| 611.09
#2008-08-05| 622.08
#2008-08-06| 626.50
#2008-08-07| 620.70
#2008-08-08| 629.79
#2008-08-11| 633.62
#2008-08-12| 625.88
#2008-08-13| 618.54
#2008-08-14| 621.79
#2008-08-15| 622.99
#2008-08-18| 620.25
#2008-08-19| 608.11
#2008-08-20| 608.12
#2008-08-21| 610.40
#2008-08-22| 616.41
#2008-08-25| 608.69
#2008-08-26| 606.86
#2008-08-27| 610.53
#2008-08-28| 621.25
#2008-08-29| 619.73
#2008-09-01| .
#2008-09-02| 615.09
#2008-09-03| 607.67
#2008-09-04| 586.04
#2008-09-05| 581.13
#2008-09-08| 594.16
#2008-09-09| 575.40
#2008-09-10| 574.29
#2008-09-11| 576.02
#2008-09-12| 580.48
#2008-09-15| 563.36
#2008-09-16| 558.99
#2008-09-17| 541.08
#2008-09-18| 551.70
#2008-09-19| 578.22
#2008-09-22| 569.32
#2008-09-23| 560.19
#2008-09-24| 553.38
#2008-09-25| 557.57
#2008-09-26| 551.15
#2008-09-29| 518.79
#2008-09-30| 526.61
#2008-10-01| 518.61
#2008-10-02| 489.66
#2008-10-03| 483.25
#2008-10-06| 462.46
#2008-10-07| 447.30
#2008-10-08| 434.18
#2008-10-09| 419.82
#2008-10-10| 412.40
#2008-10-13| 442.24
#2008-10-14| 449.34
#2008-10-15| 414.79
#2008-10-16| 409.86
#2008-10-17| 407.00
#2008-10-20| 420.69
#2008-10-21| 416.68
#2008-10-22| 391.80
#2008-10-23| 386.45
#2008-10-24| 368.06
#2008-10-27| 351.63
#2008-10-28| 378.70
#2008-10-29| 391.24
#2008-10-30| 409.50
#2008-10-31| 411.16
#2008-11-03| 413.70
#2008-11-04| 435.13
#2008-11-05| 424.09
#2008-11-06| 395.63
#2008-11-07| 400.23
#2008-11-10| 404.64
#2008-11-11| 390.50
#2008-11-12| 374.28
#2008-11-13| 384.80
#2008-11-14| 375.17
#2008-11-17| 368.81
#2008-11-18| 367.81
#2008-11-19| 347.86
#2008-11-20| 328.65
#2008-11-21| 344.45
#2008-11-24| 363.33
#2008-11-25| 371.56
#2008-11-26| 377.54
#2008-11-27| .
#2008-11-28| 389.72
#2008-12-01| 362.62
#2008-12-02| 370.56
#2008-12-03| 376.64
#2008-12-04| 367.64
#2008-12-05| 369.33
#2008-12-08| 390.06
#2008-12-09| 385.34
#2008-12-10| 392.31
#2008-12-11| 385.64
#2008-12-12| 382.90
#2008-12-15| 385.89
#2008-12-16| 398.89
#2008-12-17| 405.38
#2008-12-18| 399.48
#2008-12-19| 396.76
#2008-12-22| 391.07
#2008-12-23| 389.01
#2008-12-24| 388.90
#2008-12-25| .
#2008-12-26| 392.99
#2008-12-29| 394.04
#2008-12-30| 402.87
#2008-12-31| 406.60
#2009-01-01| .
#2009-01-02| 419.84
#2009-01-05| 421.06
#2009-01-06| 426.61
#2009-01-07| 421.51
#2009-01-08| 418.41
#2009-01-09| 411.36
#2009-01-12| 402.66
#2009-01-13| 390.67
#2009-01-14| 378.43
#2009-01-15| 376.18
#2009-01-16| 381.11
#2009-01-19| .
#2009-01-20| 364.37
#2009-01-21| 371.17
#2009-01-22| 369.37
#2009-01-23| 359.28
#2009-01-26| 364.49
#2009-01-27| 374.11
#2009-01-28| 384.85
#2009-01-29| 375.25
#2009-01-30| 365.21
#2009-02-02| 356.86
#2009-02-03| 364.67
#2009-02-04| 369.62
#2009-02-05| 371.79
#2009-02-06| 379.65
#2009-02-09| 386.03
#2009-02-10| 369.90
#2009-02-11| 370.81
#2009-02-12| 365.49
#2009-02-13| 366.25
#2009-02-16| .
#2009-02-17| 348.05
#2009-02-18| 346.24
#2009-02-19| 343.83
#2009-02-20| 334.37
#2009-02-23| 323.67
#2009-02-24| 328.23
#2009-02-25| 324.45
#2009-02-26| 322.14
#2009-02-27| 317.62
#2009-03-02| 299.48
#2009-03-03| 295.56
#2009-03-04| 304.01
#2009-03-05| 294.78
#2009-03-06| 292.30
#2009-03-09| 289.20
#2009-03-10| 307.34
#2009-03-11| 311.89
#2009-03-12| 318.08
#2009-03-13| 320.30
#2009-03-16| 326.17
#2009-03-17| 331.33
#2009-03-18| 335.30
#2009-03-19| 339.80
#2009-03-20| 331.68
#2009-03-23| 350.35
#2009-03-24| 350.27
#2009-03-25| 349.84
#2009-03-26| 361.06
#2009-03-27| 354.17
#2009-03-30| 338.41
#2009-03-31| 342.04
#2009-04-01| 346.82
#2009-04-02| 366.13
#2009-04-03| 369.77
#2009-04-06| 369.27
#2009-04-07| 360.02
#2009-04-08| 359.10
#2009-04-09| 374.16
#2009-04-10| .
#2009-04-13| 376.95
#2009-04-14| 375.31
#2009-04-15| 375.92
#2009-04-16| 384.25
#2009-04-17| 388.28
#2009-04-20| 373.41
#2009-04-21| 377.54
#2009-04-22| 383.24
#2009-04-23| 386.13
#2009-04-24| 394.06
#2009-04-27| 390.35
#2009-04-28| 382.51
#2009-04-29| 393.01
#2009-04-30| 397.51
#2009-05-01| 401.62
#2009-05-04| 413.04
#2009-05-05| 414.12
#2009-05-06| 419.69
#2009-05-07| 418.42
#2009-05-08| 427.60
#2009-05-11| 421.77
#2009-05-12| 418.10
#2009-05-13| 404.85
#2009-05-14| 405.93
#2009-05-15| 407.97
#2009-05-18| 414.25
#2009-05-19| 420.49
#2009-05-20| 424.25
#2009-05-21| 414.13
#2009-05-22| 414.40
#2009-05-25| .
#2009-05-26| 421.92
#2009-05-27| 418.44
#2009-05-28| 417.66
#2009-05-29| 424.70
#2009-06-01| 440.79
#2009-06-02| 443.98
#2009-06-03| 437.58
#2009-06-04| 439.93
#2009-06-05| 440.79
#2009-06-08| 437.82
#2009-06-09| 439.03
#2009-06-10| 440.78
#2009-06-11| 443.35
#2009-06-12| 442.90
#2009-06-15| 429.91
#2009-06-16| 425.18
#2009-06-17| 421.96
#2009-06-18| 420.39
#2009-06-19| 421.63
#2009-06-22| 410.89
#2009-06-23| 407.65
#2009-06-24| 412.63
#2009-06-25| 418.74
#2009-06-26| 422.04
#2009-06-29| 424.83
#2009-06-30| 421.53
#2009-07-01| 425.30
#2009-07-02| 413.90
#2009-07-03| .
#2009-07-06| 410.47
#2009-07-07| 402.16
#2009-07-08| 398.73
#2009-07-09| 401.24
#2009-07-10| 400.35
#2009-07-13| 405.74
#2009-07-14| 411.94
#2009-07-15| 423.33
#2009-07-16| 429.88
#2009-07-17| 427.65
#2009-07-20| 434.35
#2009-07-21| 439.46
#2009-07-22| 440.09
#2009-07-23| 447.86
#2009-07-24| 449.32
#2009-07-27| 451.00
#2009-07-28| 450.28
#2009-07-29| 448.75
#2009-07-30| 456.82
#2009-07-31| 461.09
#2009-08-03| 470.59
#2009-08-04| 471.78
#2009-08-05| 468.67
#2009-08-06| 469.73
#2009-08-07| 474.78
#2009-08-10| 472.88
#2009-08-11| 468.63
#2009-08-12| 473.10
#2009-08-13| 478.16
#2009-08-14| 474.93
#2009-08-17| 461.13
#2009-08-18| 465.51
#2009-08-19| 466.14
#2009-08-20| 472.12
#2009-08-21| 480.86
#2009-08-24| 485.28
#2009-08-25| 488.26
#2009-08-26| 484.63
#2009-08-27| 484.96
#2009-08-28| 487.38
#2009-08-31| 482.20
#2009-09-01| 474.78
#2009-09-02| 470.84
#2009-09-03| 475.16
#2009-09-04| 480.96
#2009-09-07| .
#2009-09-08| 492.35
#2009-09-09| 498.80
#2009-09-10| 504.37
#2009-09-11| 506.78
#2009-09-14| 507.62
#2009-09-15| 510.29
#2009-09-16| 518.16
#2009-09-17| 521.39
#2009-09-18| 519.45
#2009-09-21| 514.99
#2009-09-22| 520.78
#2009-09-23| 518.59
#2009-09-24| 512.39
#2009-09-25| 507.28
#2009-09-28| 511.26
#2009-09-29| 510.37
#2009-09-30| 509.18
#2009-10-01| 497.66
#2009-10-02| 489.70
#2009-10-05| 493.51
#2009-10-06| 502.87
#2009-10-07| 503.48
#2009-10-08| 512.64
#2009-10-09| 514.83
#2009-10-12| 516.49
#2009-10-13| 515.51
#2009-10-14| 527.00
#2009-10-15| 528.56
#2009-10-16| 523.81
#2009-10-19| 529.31
#2009-10-20| 526.69
#2009-10-21| 524.92
#2009-10-22| 524.70
#2009-10-23| 519.91
#2009-10-26| 515.14
#2009-10-27| 508.47
#2009-10-28| 496.92
#2009-10-29| 503.81
#2009-10-30| 495.82
#2009-11-02| 496.78
#2009-11-03| 499.01
#2009-11-04| 502.98
#2009-11-05| 511.54
#2009-11-06| 515.88
#2009-11-09| 527.58
#2009-11-10| 526.56
#2009-11-11| 528.45
#2009-11-12| 524.40
#2009-11-13| 527.15
#2009-11-16| 535.61
#2009-11-17| 532.39
#2009-11-18| 532.45
#2009-11-19| 523.58
#2009-11-20| 521.03
#2009-11-23| 529.73
#2009-11-24| 526.52
#2009-11-25| 531.66
#2009-11-26| .
#2009-11-27| 520.13
#2009-11-30| 522.45
#2009-12-01| 533.11
#2009-12-02| 534.07
#2009-12-03| 533.10
#2009-12-04| 536.26
#2009-12-07| 536.89
#2009-12-08| 531.68
#2009-12-09| 529.04
#2009-12-10| 529.79
#2009-12-11| 533.68
#2009-12-14| 539.04
#2009-12-15| 535.97
#2009-12-16| 536.92
#2009-12-17| 530.12
#2009-12-18| 527.84
#2009-12-21| 531.95
#2009-12-22| 534.01
#2009-12-23| 536.22
#2009-12-24| 539.17
#2009-12-25| .
#2009-12-28| 540.48
#2009-12-29| 542.21
#2009-12-30| 539.11
#2009-12-31| 536.21
#2010-01-01| .
#2010-01-04| 546.64
#2010-01-05| 549.50
#2010-01-06| 550.17
#2010-01-07| 552.86
#2010-01-08| 559.51
#2010-01-11| 565.68
#2010-01-12| 563.32
#2010-01-13| 562.78
#2010-01-14| 566.00
#2010-01-15| 561.16
#2010-01-18| .
#2010-01-19| 562.09
#2010-01-20| 553.46
#2010-01-21| 544.97
#2010-01-22| 538.07
#2010-01-25| 538.57
#2010-01-26| 536.07
#2010-01-27| 535.06
#2010-01-28| 529.66
#2010-01-29| 525.46
#2010-02-01| 528.98
#2010-02-02| 539.48
#2010-02-03| 537.68
#2010-02-04| 523.28
#2010-02-05| 516.63
#2010-02-08| 513.35
#2010-02-09| 519.23
#2010-02-10| 518.50
#2010-02-11| 523.68
#2010-02-12| 521.69
#2010-02-15| .
#2010-02-16| 528.94
#2010-02-17| 535.46
#2010-02-18| 539.58
#2010-02-19| 537.53
#2010-02-22| 542.02
#2010-02-23| 537.80
#2010-02-24| 540.06
#2010-02-25| 536.35
#2010-02-26| 540.43
#2010-03-01| 545.52
#2010-03-02| 549.69
#2010-03-03| 554.05
#2010-03-04| 552.72
#2010-03-05| 559.99
#2010-03-08| 561.41
#2010-03-09| 563.49
#2010-03-10| 565.92
#2010-03-11| 567.25
#2010-03-12| 571.57
#2010-03-15| 569.86
#2010-03-16| 575.58
#2010-03-17| 579.96
#2010-03-18| 579.57
#2010-03-19| 578.40
#2010-03-22| 579.93
#2010-03-23| 585.00
#2010-03-24| 579.82
#2010-03-25| 579.67
#2010-03-26| 582.07
#2010-03-29| 586.57
#2010-03-30| 587.18
#2010-03-31| 585.72
#2010-04-01| 591.84
#2010-04-02| .
#2010-04-05| 595.70
#2010-04-06| 595.67
#2010-04-07| 593.37
#2010-04-08| 592.27
#2010-04-09| 596.21
#2010-04-12| 598.94
#2010-04-13| 598.29
#2010-04-14| 604.77
#2010-04-15| 609.31
#2010-04-16| 601.66
#2010-04-19| 597.63
#2010-04-20| 602.74
#2010-04-21| 605.56
#2010-04-22| 604.19
#2010-04-23| 608.53
#2010-04-26| 613.59
#2010-04-27| 601.94
#2010-04-28| 597.79
#2010-04-29| 607.33
#2010-04-30| 601.05
#2010-05-03| 605.59
#2010-05-04| 589.11
#2010-05-05| 580.74
#2010-05-06| 564.95
#2010-05-07| 551.89
#2010-05-10| 578.49
#2010-05-11| 575.75
#2010-05-12| 586.64
#2010-05-13| 584.30
#2010-05-14| 570.56
#2010-05-17| 564.30
#2010-05-18| 561.66
#2010-05-19| 553.04
#2010-05-20| 533.73
#2010-05-21| 538.69
#2010-05-24| 532.79
#2010-05-25| 523.77
#2010-05-26| 528.69
#2010-05-27| 546.15
#2010-05-28| 544.07
#2010-05-31| .
#2010-06-01| 536.27
#2010-06-02| 540.48
#2010-06-03| 547.89
#2010-06-04| 530.60
#2010-06-07| 516.60
#2010-06-08| 519.70
#2010-06-09| 522.76
#2010-06-10| 537.78
#2010-06-11| 539.78
#2010-06-14| 546.34
#2010-06-15| 556.86
#2010-06-16| 558.54
#2010-06-17| 559.04
#2010-06-18| 560.29
#2010-06-21| 566.56
#2010-06-22| 555.58
#2010-06-23| 550.92
#2010-06-24| 543.92
#2010-06-25| 543.91
#2010-06-28| 543.71
#2010-06-29| 524.74
#2010-06-30| 521.43
#2010-07-01| 517.79
#2010-07-02| 516.40
#2010-07-05| .
#2010-07-06| 522.96
#2010-07-07| 532.79
#2010-07-08| 540.40
#2010-07-09| 543.97
#2010-07-12| 542.60
#2010-07-13| 552.43
#2010-07-14| 556.06
#2010-07-15| 554.85
#2010-07-16| 541.86
#2010-07-19| 541.79
#2010-07-20| 543.51
#2010-07-21| 543.69
#2010-07-22| 556.77
#2010-07-23| 566.28
#2010-07-26| 573.89
#2010-07-27| 569.29
#2010-07-28| 570.03
#2010-07-29| 569.09
#2010-07-30| 568.03
#2010-08-02| 580.06
#2010-08-03| 581.30
#2010-08-04| 580.43
#2010-08-05| 583.49
#2010-08-06| 582.37
#2010-08-09| 584.33
#2010-08-10| 577.12
#2010-08-11| 557.72
#2010-08-12| 552.60
#2010-08-13| 551.34
#2010-08-16| 552.51
#2010-08-17| 560.62
#2010-08-18| 562.38
#2010-08-19| 555.42
#2010-08-20| 548.07
#2010-08-23| 543.87
#2010-08-24| 535.52
#2010-08-25| 532.02
#2010-08-26| 534.48
#2010-08-27| 542.07
#2010-08-30| 538.22
#2010-08-31| 534.96
#2010-09-01| 552.74
#2010-09-02| 559.26
#2010-09-03| 565.87
#2010-09-06| .
#2010-09-07| 563.85
#2010-09-08| 566.07
#2010-09-09| 569.60
#2010-09-10| 572.14
#2010-09-13| 579.90
#2010-09-14| 581.43
#2010-09-15| 581.53
#2010-09-16| 581.50
#2010-09-17| 585.89
#2010-09-20| 593.35
#2010-09-21| 594.29
#2010-09-22| 593.77
#2010-09-23| 587.43
#2010-09-24| 600.24
#2010-09-27| 598.70
#2010-09-28| 602.07
#2010-09-29| 605.02
#2010-09-30| 602.41
#2010-10-01| 603.47
#2010-10-04| 597.79
#2010-10-05| 611.01
#2010-10-06| 617.16
#2010-10-07| 617.11
#2010-10-08| 619.14
#2010-10-11| 619.64
#2010-10-12| 617.52
#2010-10-13| 627.55
#2010-10-14| 630.30
#2010-10-15| 626.35
#2010-10-18| 626.42
#2010-10-19| 618.15
#2010-10-20| 625.89
#2010-10-21| 630.46
#2010-10-22| 629.54
#2010-10-25| 632.79
#2010-10-26| 627.75
#2010-10-27| 622.10
#2010-10-28| 623.63
#2010-10-29| 623.66
#2010-11-01| 625.52
#2010-11-02| 630.49
#2010-11-03| 629.71
#2010-11-04| 645.26
#2010-11-05| 647.49
#2010-11-08| 647.16
#2010-11-09| 645.34
#2010-11-10| 640.50
#2010-11-11| 638.55
#2010-11-12| 632.11
#2010-11-15| 633.50
#2010-11-16| 621.83
#2010-11-17| 622.88
#2010-11-18| 633.94
#2010-11-19| 636.02
#2010-11-22| 635.34
#2010-11-23| 626.18
#2010-11-24| 634.83
#2010-11-25| .
#2010-11-26| 630.79
#2010-11-29| 627.44
#2010-11-30| 625.29
#2010-12-01| 639.65
#2010-12-02| 652.61
#2010-12-03| 658.25
#2010-12-06| 657.61
#2010-12-07| 661.08
#2010-12-08| 657.17
#2010-12-09| 656.73
#2010-12-10| 660.37
#2010-12-13| 665.22
#2010-12-14| 668.00
#2010-12-15| 665.65
#2010-12-16| 667.37
#2010-12-17| 666.28
#2010-12-20| 666.13
#2010-12-21| 672.63
#2010-12-22| 673.69
#2010-12-23| 672.86
#2010-12-24| .
#2010-12-27| 673.77
#2010-12-28| 674.85
#2010-12-29| 676.73
#2010-12-30| 675.90
#2010-12-31| 678.06
#2011-01-03| 682.97
#2011-01-04| 683.27
#2011-01-05| 680.08
#2011-01-06| 681.04
#2011-01-07| 681.91
#2011-01-10| 681.08
#2011-01-11| 686.40
#2011-01-12| 692.63
#2011-01-13| 695.97
#2011-01-14| 696.79
#2011-01-17| .
#2011-01-18| 701.68
#2011-01-19| 697.51
#2011-01-20| 688.06
#2011-01-21| 692.65
#2011-01-24| 698.36
#2011-01-25| 700.72
#2011-01-26| 706.63
#2011-01-27| 709.90
#2011-01-28| 699.62
#2011-01-31| 701.85
#2011-02-01| 711.74
#2011-02-02| 710.61
#2011-02-03| 709.84
#2011-02-04| 711.90
#2011-02-07| 717.25
#2011-02-08| 721.44
#2011-02-09| 719.51
#2011-02-10| 717.69
#2011-02-11| 721.58
#2011-02-14| 723.58
#2011-02-15| 721.63
#2011-02-16| 725.16
#2011-02-17| 726.59
#2011-02-18| 728.79
#2011-02-21| .
#2011-02-22| 712.08
#2011-02-23| 701.52
#2011-02-24| 703.39
#2011-02-25| 710.72
#2011-02-28| 718.40
#2011-03-01| 711.35
#2011-03-02| 709.84
#2011-03-03| 721.54
#2011-03-04| 718.50
#2011-03-07| 713.19
#2011-03-08| 716.78
#2011-03-09| 717.16
#2011-03-10| 701.78
#2011-03-11| 702.56
#2011-03-14| 691.41
#2011-03-15| 675.31
#2011-03-16| 672.91
#2011-03-17| 683.85
#2011-03-18| 690.73
#2011-03-21| 704.04
#2011-03-22| 704.35
#2011-03-23| 704.89
#2011-03-24| 713.17
#2011-03-25| 714.72
#2011-03-28| 712.86
#2011-03-29| 715.80
#2011-03-30| 723.01
#2011-03-31| 725.96
#2011-04-01| 729.89
#2011-04-04| 732.70
#2011-04-05| 728.56
#2011-04-06| 729.50
#2011-04-07| 724.98
#2011-04-08| 726.00
#2011-04-11| 723.75
#2011-04-12| 716.17
#2011-04-13| 718.99
#2011-04-14| 718.56
#2011-04-15| 719.85
#2011-04-18| 708.95
#2011-04-19| 714.14
#2011-04-20| 729.81
#2011-04-21| 736.11
#2011-04-22| .
#2011-04-25| 734.12
#2011-04-26| 742.23
#2011-04-27| 745.59
#2011-04-28| 754.19
#2011-04-29| 757.04
#2011-05-02| 758.73
#2011-05-03| 754.11
#2011-05-04| 745.43
#2011-05-05| 739.71
#2011-05-06| 741.92
#2011-05-09| 740.94
#2011-05-10| 748.51
#2011-05-11| 743.80
#2011-05-12| 740.11
#2011-05-13| 734.52
#2011-05-16| 731.17
#2011-05-17| 722.50
#2011-05-18| 729.72
#2011-05-19| 733.59
#2011-05-20| 727.18
#2011-05-23| 712.70
#2011-05-24| 711.93
#2011-05-25| 714.30
#2011-05-26| 718.73
#2011-05-27| 724.91
#2011-05-30| .
#2011-05-31| 735.96
#2011-06-01| 723.35
#2011-06-02| 720.19
#2011-06-03| 714.94
#2011-06-06| 710.68
#2011-06-07| 712.55
#2011-06-08| 705.32
#2011-06-09| 710.05
#2011-06-10| 698.76
#2011-06-13| 698.18
#2011-06-14| 709.78
#2011-06-15| 699.50
#2011-06-16| 694.16
#2011-06-17| 697.96
#2011-06-20| 698.52
#2011-06-21| 711.59
#2011-06-22| 710.53
#2011-06-23| 701.34
#2011-06-24| 699.25
#2011-06-27| 702.20
#2011-06-28| 710.18
#2011-06-29| 720.06
#2011-06-30| 731.21
#2011-07-01| 740.05
#2011-07-04| .
#2011-07-05| 738.82
#2011-07-06| 740.52
#2011-07-07| 745.18
#2011-07-08| 738.60
#2011-07-11| 722.84
#2011-07-12| 716.33
#2011-07-13| 725.37
#2011-07-14| 718.32
#2011-07-15| 715.94
#2011-07-18| 704.72
#2011-07-19| 715.07
#2011-07-20| 719.76
#2011-07-21| 728.70
#2011-07-22| 728.24
#2011-07-25| 726.37
#2011-07-26| 720.99
#2011-07-27| 706.19
#2011-07-28| 699.36
#2011-07-29| 697.30
#2011-08-01| 692.11
#2011-08-02| 671.40
#2011-08-03| 668.07
#2011-08-04| 635.67
#2011-08-05| 629.63
#2011-08-08| 594.06
#2011-08-09| 613.30
#2011-08-10| 593.47
#2011-08-11| 611.14
#2011-08-12| 621.48
#2011-08-15| 632.75
#2011-08-16| 626.36
#2011-08-17| 625.46
#2011-08-18| 592.53
#2011-08-19| 582.41
#2011-08-22| 582.18
#2011-08-23| 596.79
#2011-08-24| 604.51
#2011-08-25| 598.59
#2011-08-26| 606.16
#2011-08-29| 622.38
#2011-08-30| 627.95
#2011-08-31| 637.21
#2011-09-01| 631.09
#2011-09-02| 612.95
#2011-09-05| .
#2011-09-06| 592.00
#2011-09-07| 610.78
#2011-09-08| 605.42
#2011-09-09| 586.80
#2011-09-12| 581.20
#2011-09-13| 590.41
#2011-09-14| 598.01
#2011-09-15| 611.97
#2011-09-16| 615.43
#2011-09-19| 605.95
#2011-09-20| 605.57
#2011-09-21| 590.94
#2011-09-22| 565.25
#2011-09-23| 567.43
#2011-09-26| 571.47
#2011-09-27| 589.48
#2011-09-28| 579.61
#2011-09-29| 585.89
#2011-09-30| 569.07
#2011-10-03| 551.82
#2011-10-04| 552.91
#2011-10-05| 563.63
#2011-10-06| 579.48
#2011-10-07| 582.73
#2011-10-10| 599.70
#2011-10-11| 602.66
#2011-10-12| 613.25
#2011-10-13| 610.34
#2011-10-14| 619.26
#2011-10-17| 609.61
#2011-10-18| 616.87
#2011-10-19| 612.99
#2011-10-20| 608.31
#2011-10-21| 622.89
#2011-10-24| 636.67
#2011-10-25| 628.96
#2011-10-26| 631.50
#2011-10-27| 661.70
#2011-10-28| 662.75
#2011-10-31| 640.96
#2011-11-01| 618.21
#2011-11-02| 625.57
#2011-11-03| 638.36
#2011-11-04| 638.10
#2011-11-07| 637.30
#2011-11-08| 641.79
#2011-11-09| 624.09
#2011-11-10| 622.90
#2011-11-11| 638.92
#2011-11-14| 635.18
#2011-11-15| 634.36
#2011-11-16| 627.58
#2011-11-17| 619.65
#2011-11-18| 618.03
#2011-11-21| 602.85
#2011-11-22| 599.82
#2011-11-23| 586.92
#2011-11-24| .
#2011-11-25| 584.28
#2011-11-28| 604.06
#2011-11-29| 609.44
#2011-11-30| 634.74
#2011-12-01| 636.45
#2011-12-02| 637.13
#2011-12-05| 642.85
#2011-12-06| 638.77
#2011-12-07| 639.85
#2011-12-08| 626.42
#2011-12-09| 635.19
#2011-12-12| 624.94
#2011-12-13| 619.33
#2011-12-14| 608.56
#2011-12-15| 609.56
#2011-12-16| 613.17
#2011-12-19| 606.66
#2011-12-20| 624.36
#2011-12-21| 624.58
#2011-12-22| 628.56
#2011-12-23| 632.87
#2011-12-26| .
#2011-12-27| 633.83
#2011-12-28| 626.28
#2011-12-29| 632.37
#2011-12-30| 635.12
#2012-01-02| .
#2012-01-03| 648.46
#2012-01-04| 649.76
#2012-01-05| 646.96
#2012-01-06| 644.49
#2012-01-09| 648.07
#2012-01-10| 656.46
#2012-01-11| 656.95
#2012-01-12| 661.12
#2012-01-13| 658.13
#2012-01-16| .
#2012-01-17| 664.15
#2012-01-18| 672.15
#2012-01-19| 680.33
#2012-01-20| 680.25
#2012-01-23| 682.10
#2012-01-24| 678.68
#2012-01-25| 683.63
#2012-01-26| 688.12
#2012-01-27| 686.62
#2012-01-30| 681.54
#2012-01-31| 682.88
#2012-02-01| 692.52
#2012-02-02| 692.55
#2012-02-03| 702.79
#2012-02-06| 701.99
#2012-02-07| 702.64
#2012-02-08| 704.62
#2012-02-09| 704.68
#2012-02-10| 696.72
#2012-02-13| 703.00
#2012-02-14| 699.73
#2012-02-15| 698.88
#2012-02-16| 699.85
#2012-02-17| 706.29
#2012-02-20| .
#2012-02-21| 710.64
#2012-02-22| 709.47
#2012-02-23| 711.50
#2012-02-24| 715.24
#2012-02-27| 712.88
#2012-02-28| 714.04
#2012-02-29| 712.28
#2012-03-01| 713.66
#2012-03-02| 708.79
#2012-03-05| 704.25
#2012-03-06| 686.45
#2012-03-07| 691.22
#2012-03-08| 705.60
#2012-03-09| 706.12
#2012-03-12| 705.44
#2012-03-13| 716.28
#2012-03-14| 714.70
#2012-03-15| 723.31
#2012-03-16| 725.98
#2012-03-19| 727.16
#2012-03-20| 718.37
#2012-03-21| 716.27
#2012-03-22| 710.05
#2012-03-23| 711.34
#2012-03-26| 720.96
#2012-03-27| 721.80
#2012-03-28| 716.46
#2012-03-29| 713.37
#2012-03-30| 717.35
#2012-04-02| 723.86
#2012-04-03| 720.51
#2012-04-04| 706.25
#2012-04-05| 705.02
#2012-04-06| .
#2012-04-09| 696.46
#2012-04-10| 684.06
#2012-04-11| 690.09
#2012-04-12| 704.47
#2012-04-13| 696.23
#2012-04-16| 695.63
#2012-04-17| 706.19
#2012-04-18| 705.44
#2012-04-19| 702.37
#2012-04-20| 706.68
#2012-04-23| 695.56
#2012-04-24| 701.97
#2012-04-25| 707.51
#2012-04-26| 710.80
#2012-04-27| 714.97
#2012-04-30| 710.21
#2012-05-01| 709.56
#2012-05-02| 708.54
#2012-05-03| 704.33
#2012-05-04| 694.05
#2012-05-07| 689.56
#2012-05-08| 685.13
#2012-05-09| 677.74
#2012-05-10| 679.33
#2012-05-11| 678.43
#2012-05-14| 669.38
#2012-05-15| 664.82
#2012-05-16| 660.59
#2012-05-17| 652.84
#2012-05-18| 644.50
#2012-05-21| 653.92
#2012-05-22| 660.98
#2012-05-23| 655.82
#2012-05-24| 657.25
#2012-05-25| 653.69
#2012-05-28| .
#2012-05-29| 665.06
#2012-05-30| 653.37
#2012-05-31| 649.16
#2012-06-01| 631.98
#2012-06-04| 626.34
#2012-06-05| 629.84
#2012-06-06| 644.83
#2012-06-07| 651.44
#2012-06-08| 649.59
#2012-06-11| 648.64
#2012-06-12| 653.61
#2012-06-13| 648.36
#2012-06-14| 650.14
#2012-06-15| 656.32
#2012-06-18| 660.08
#2012-06-19| 667.91
#2012-06-20| 668.88
#2012-06-21| 657.08
#2012-06-22| 654.52
#2012-06-25| 643.34
#2012-06-26| 642.03
#2012-06-27| 647.76
#2012-06-28| 647.82
#2012-06-29| 671.14
#2012-07-02| 670.18
#2012-07-03| 677.31
#2012-07-04| .
#2012-07-05| 676.41
#2012-07-06| 666.97
#2012-07-09| 663.93
#2012-07-10| 659.15
#2012-07-11| 654.74
#2012-07-12| 648.45
#2012-07-13| 659.35
#2012-07-16| 658.16
#2012-07-17| 658.70
#2012-07-18| 667.05
#2012-07-19| 673.66
#2012-07-20| 665.61
#2012-07-23| 656.32
#2012-07-24| 651.26
#2012-07-25| 650.91
#2012-07-26| 664.99
#2012-07-27| 677.68
#2012-07-30| 678.80
#2012-07-31| 677.13
#2012-08-01| 672.89
#2012-08-02| 666.69
#2012-08-03| 681.00
#2012-08-06| 686.47
#2012-08-07| 691.30
#2012-08-08| 690.28
#2012-08-09| 691.52
#2012-08-10| 693.09
#2012-08-13| 691.30
#2012-08-14| 690.54
#2012-08-15| 690.82
#2012-08-16| 697.93
#2012-08-17| 702.46
#2012-08-20| 701.20
#2012-08-21| 702.41
#2012-08-22| 697.20
#2012-08-23| 695.71
#2012-08-24| 694.48
#2012-08-27| 693.92
#2012-08-28| 690.67
#2012-08-29| 690.83
#2012-08-30| 684.58
#2012-08-31| 688.18
#2012-09-03| .
#2012-09-04| 683.24
#2012-09-05| 680.69
#2012-09-06| 693.55
#2012-09-07| 705.45
#2012-09-10| 702.58
#2012-09-11| 705.14
#2012-09-12| 709.48
#2012-09-13| 713.44
#2012-09-14| 726.49
#2012-09-17| 722.06
#2012-09-18| 719.93
#2012-09-19| 723.44
#2012-09-20| 716.02
#2012-09-21| 715.99
#2012-09-24| 712.83
#2012-09-25| 708.79
#2012-09-26| 700.24
#2012-09-27| 706.71
#2012-09-28| 703.85
#2012-10-01| 707.67
#2012-10-02| 707.85
#2012-10-03| 708.05
#2012-10-04| 713.85
#2012-10-05| 719.35
#2012-10-08| 715.32
#2012-10-09| 706.81
#2012-10-10| 700.23
#2012-10-11| 702.19
#2012-10-12| 702.04
#2012-10-15| 705.95
#2012-10-16| 714.61
#2012-10-17| 720.65
#2012-10-18| 723.90
#2012-10-19| 714.71
#2012-10-22| 713.11
#2012-10-23| 703.50
#2012-10-24| 702.03
#2012-10-25| 704.81
#2012-10-26| 703.64
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 706.73
#2012-11-01| 716.63
#2012-11-02| 714.32
#2012-11-05| 714.18
#2012-11-06| 719.64
#2012-11-07| 708.15
#2012-11-08| 701.03
#2012-11-09| 701.48
#2012-11-12| 701.11
#2012-11-13| 699.67
#2012-11-14| 688.19
#2012-11-15| 687.87
#2012-11-16| 688.90
#2012-11-19| 702.99
#2012-11-20| 703.22
#2012-11-21| 704.38
#2012-11-22| .
#2012-11-23| 715.88
#2012-11-26| 715.99
#2012-11-27| 715.21
#2012-11-28| 717.60
#2012-11-29| 723.86
#2012-11-30| 724.90
#2012-12-03| 722.85
#2012-12-04| 724.50
#2012-12-05| 729.10
#2012-12-06| 730.85
#2012-12-07| 732.47
#2012-12-10| 734.32
#2012-12-11| 737.10
#2012-12-12| 737.83
#2012-12-13| 736.17
#2012-12-14| 736.62
#2012-12-17| 740.67
#2012-12-18| 747.90
#2012-12-19| 749.63
#2012-12-20| 751.79
#2012-12-21| 746.33
#2012-12-24| 744.55
#2012-12-25| 744.75
#2012-12-26| 743.84
#2012-12-27| 744.87
#2012-12-28| 739.88
#2012-12-31| 746.41
#2013-01-01| 746.41
#2013-01-02| 762.27
#2013-01-03| 762.16
#2013-01-04| 766.71
#2013-01-07| 764.09
#2013-01-08| 759.19
#2013-01-09| 764.21
#2013-01-10| 769.16
#2013-01-11| 769.94
#2013-01-14| 770.29
#2013-01-15| 772.02
#2013-01-16| 768.29
#2013-01-17| 773.45
#2013-01-18| 778.20
#2013-01-21| 778.65
#2013-01-22| 781.87
#2013-01-23| 780.65
#2013-01-24| 783.98
#2013-01-25| 790.10
#2013-01-28| 788.58
#2013-01-29| 790.91
#2013-01-30| 789.16
#2013-01-31| 785.79
#2013-02-01| 792.67
#2013-02-04| 783.86
#2013-02-05| 785.88
#2013-02-06| 789.64
#2013-02-07| 787.60
#2013-02-08| 790.57
#2013-02-11| 788.47
#2013-02-12| 793.21
#2013-02-13| 797.12
#2013-02-14| 797.96
#2013-02-15| 797.27
#2013-02-18| 797.91
#2013-02-19| 804.98
#2013-02-20| 800.57
#2013-02-21| 790.75
#2013-02-22| 796.53
#2013-02-25| 788.67
#2013-02-26| 786.98
#2013-02-27| 796.97
#2013-02-28| 800.24
#2013-03-01| 796.73
#2013-03-04| 796.27
#2013-03-05| 806.42
#2013-03-06| 807.82
#2013-03-07| 809.43
#2013-03-08| 813.25
#2013-03-11| 816.67
#2013-03-12| 815.31
#2013-03-13| 814.84
#2013-03-14| 820.09
#2013-03-15| 823.29
#2013-03-18| 816.92
#2013-03-19| 815.72
#2013-03-20| 818.04
#2013-03-21| 812.15
#2013-03-22| 814.08
#2013-03-25| 810.00
#2013-03-26| 812.01
#2013-03-27| 810.23
#2013-03-28| 814.79
#2013-03-29| 814.64
#2013-04-01| 808.32
#2013-04-02| 807.77
#2013-04-03| 803.47
#2013-04-04| 799.26
#2013-04-05| 797.78
#2013-04-08| 801.39
#2013-04-09| 804.94
#2013-04-10| 818.12
#2013-04-11| 825.79
#2013-04-12| 821.53
#2013-04-15| 802.81
#2013-04-16| 807.04
#2013-04-17| 796.78
#2013-04-18| 791.36
#2013-04-19| 792.70
#2013-04-22| 793.39
#2013-04-23| 802.62
#2013-04-24| 811.05
#2013-04-25| 816.81
#2013-04-26| 816.42
#2013-04-29| 820.23
#2013-04-30| 823.93
#2013-05-01| 816.32
#2013-05-02| 817.07
#2013-05-03| 826.36
#2013-05-06| 827.76
#2013-05-07| 835.86
#2013-05-08| 845.12
#2013-05-09| 843.47
#2013-05-10| 843.71
#2013-05-13| 845.13
#2013-05-14| 852.13
#2013-05-15| 856.36
#2013-05-16| 856.22
#2013-05-17| 860.57
#2013-05-20| 866.38
#2013-05-21| 869.80
#2013-05-22| 866.60
#2013-05-23| 854.89
#2013-05-24| 853.93
#2013-05-27| 849.91
#2013-05-28| 855.28
#2013-05-29| 853.31
#2013-05-30| 855.38
#2013-05-31| 846.36
#2013-06-03| 847.68
#2013-06-04| 845.45
#2013-06-05| 834.78
#2013-06-06| 833.91
#2013-06-07| 843.17
#2013-06-10| 845.19
#2013-06-11| 840.49
#2013-06-12| 839.43
#2013-06-13| 840.48
#2013-06-14| 841.12
#2013-06-17| 848.39
#2013-06-18| 854.36
#2013-06-19| 851.03
#2013-06-20| 823.26
#2013-06-21| 821.73
#2013-06-24| 806.82
#2013-06-25| 813.64
#2013-06-26| 819.07
#2013-06-27| 826.59
#2013-06-28| 822.83
#2013-07-01| 832.43
#2013-07-02| 829.74
#2013-07-03| 828.79
#2013-07-04| 831.51
#2013-07-05| 836.09
#2013-07-08| 839.24
#2013-07-09| 848.62
#2013-07-10| 851.33
#2013-07-11| 864.86
#2013-07-12| 863.10
#2013-07-15| 864.07
#2013-07-16| 864.17
#2013-07-17| 866.17
#2013-07-18| 871.70
#2013-07-19| 875.84
#2013-07-22| 878.18
#2013-07-23| 877.67
#2013-07-24| 876.59
#2013-07-25| 874.88
#2013-07-26| 871.80
#2013-07-29| 866.33
#2013-07-30| 870.11
#2013-07-31| 870.17
#2013-08-01| 883.13
#2013-08-02| 888.82
#2013-08-05| 886.72
#2013-08-06| 886.17
#2013-08-07| 881.42
#2013-08-08| 885.05
#2013-08-09| 885.37
#2013-08-12| 884.76
#2013-08-13| 886.76
#2013-08-14| 886.72
#2013-08-15| 875.61
#2013-08-16| 877.81
#2013-08-19| 875.79
#2013-08-20| 873.40
#2013-08-21| 868.30
#2013-08-22| 874.88
#2013-08-23| 880.28
#2013-08-26| 878.07
#2013-08-27| 864.54
#2013-08-28| 859.96
#2013-08-29| 861.11
#2013-08-30| 855.73
#2013-09-02| 860.10
#2013-09-03| 864.74
#2013-09-04| 872.31
#2013-09-05| 875.51
#2013-09-06| 878.45
#2013-09-09| 888.49
#2013-09-10| 900.28
#2013-09-11| 904.46
#2013-09-12| 902.60
#2013-09-13| 902.94
#2013-09-16| 913.67
#2013-09-17| 914.83
#2013-09-18| 924.24
#2013-09-19| 932.55
#2013-09-20| 925.16
#2013-09-23| 922.81
#2013-09-24| 924.59
#2013-09-25| 922.41
#2013-09-26| 925.67
#2013-09-27| 923.18
#2013-09-30| 915.43
#2013-10-01| 922.68
#2013-10-02| 918.60
#2013-10-03| 910.72
#2013-10-04| 912.12
#2013-10-07| 906.22
#2013-10-08| 899.71
#2013-10-09| 896.75
#2013-10-10| 914.08
#2013-10-11| 921.40
#2013-10-14| 923.60
#2013-10-15| 917.01
#2013-10-16| 920.08
#2013-10-17| 928.08
#2013-10-18| 937.76
#2013-10-21| 941.65
#2013-10-22| 947.55
#2013-10-23| 945.66
#2013-10-24| 952.01
#2013-10-25| 950.58
#2013-10-28| 950.10
#2013-10-29| 950.09
#2013-10-30| 948.90
#2013-10-31| 946.56
#2013-11-01| 943.98
#2013-11-04| 947.97
#2013-11-05| 945.75
#2013-11-06| 951.44
#2013-11-07| 942.29
#2013-11-08| 947.52
#2013-11-11| 949.84
#2013-11-12| 949.75
#2013-11-13| 951.59
#2013-11-14| 958.33
#2013-11-15| 962.73
#2013-11-18| 965.76
#2013-11-19| 960.00
#2013-11-20| 956.75
#2013-11-21| 959.80
#2013-11-22| 965.90
#2013-11-25| 966.13
#2013-11-26| 967.48
#2013-11-27| 970.77
#2013-11-28| 974.06
#2013-11-29| 971.72
#2013-12-02| 966.95
#2013-12-03| 960.24
#2013-12-04| 953.06
#2013-12-05| 951.74
#2013-12-06| 962.37
#2013-12-09| 966.42
#2013-12-10| 965.40
#2013-12-11| 956.34
#2013-12-12| 951.64
#2013-12-13| 952.95
#2013-12-16| 961.23
#2013-12-17| 960.06
#2013-12-18| 973.04
#2013-12-19| 977.10
#2013-12-20| 983.03
#2013-12-23| 988.43
#2013-12-24| 990.89
#2013-12-25| 990.73
#2013-12-26| 996.23
#2013-12-27|1000.57
#2013-12-30|1002.31
#2013-12-31|1005.24
#2014-01-01|1005.24
#2014-01-02| 994.05
#2014-01-03| 995.98
#2014-01-06| 990.72
#2014-01-07| 992.96
#2014-01-08| 994.89
#2014-01-09| 994.77
#2014-01-10|1000.00
#2014-01-13| 995.00
#2014-01-14| 998.19
#2014-01-15|1006.24
#2014-01-16|1004.94
#2014-01-17|1004.11
#2014-01-20|1004.10
#2014-01-21|1003.44
#2014-01-22|1005.13
#2014-01-23| 997.49
#2014-01-24| 972.31
#2014-01-27| 967.17
#2014-01-28| 974.25
#2014-01-29| 971.20
#2014-01-30| 969.26
#2014-01-31| 964.34
#2014-02-03| 945.35
#2014-02-04| 941.02
#2014-02-05| 943.28
#2014-02-06| 955.04
#2014-02-07| 967.85
#2014-02-10| 967.40
#2014-02-11| 977.77
#2014-02-12| 982.73
#2014-02-13| 981.48
#2014-02-14| 986.11
#2014-02-17| 988.43
#2014-02-18| 990.67
#2014-02-19| 987.80
#2014-02-20| 986.38
#2014-02-21| 990.22
#2014-02-24| 997.04
#2014-02-25| 996.79
#2014-02-26| 994.69
#2014-02-27| 998.50
#2014-02-28|1004.19
#2014-03-03| 992.41
#2014-03-04|1007.07
#2014-03-05|1007.97
#2014-03-06|1014.77
#2014-03-07|1013.50
#2014-03-10|1007.68
#2014-03-11|1003.71
#2014-03-12| 997.75
#2014-03-13| 986.75
#2014-03-14| 980.02
#2014-03-17| 990.78
#2014-03-18| 997.20
#2014-03-19| 991.36
#2014-03-20| 988.05
#2014-03-21| 988.91
#2014-03-24| 983.87
#2014-03-25| 991.38
#2014-03-26| 990.02
#2014-03-27| 989.38
#2014-03-28| 995.36
#2014-03-31|1004.33
#2014-04-01|1011.31
#2014-04-02|1016.14
#2014-04-03|1015.79
#2014-04-04|1009.60
#2014-04-07| 996.55
#2014-04-08| 995.99
#2014-04-09|1003.42
#2014-04-10| 992.78
#2014-04-11| 980.80
#2014-04-14| 981.16
#2014-04-15| 983.19
#2014-04-16| 997.97
#2014-04-17|1004.67
#2014-04-18|1005.55
#2014-04-21|1006.02
#2014-04-22|1008.72
#2014-04-23|1009.35
#2014-04-24|1008.75
#2014-04-25|1001.89
#2014-04-28| 999.21
#2014-04-29|1000.65
#2014-04-30|1007.59
#2014-05-01|1008.35
#2014-05-02|1007.57
#2014-05-05|1007.99
#2014-05-06|1004.90
#2014-05-07|1004.74
#2014-05-08|1007.57
#2014-05-09|1006.51
#2014-05-12|1017.42
#2014-05-13|1021.38
#2014-05-14|1017.64
#2014-05-15|1008.04
#2014-05-16|1006.67
#2014-05-19|1008.72
#2014-05-20| 999.69
#2014-05-21|1003.84
#2014-05-22|1008.16
#2014-05-23|1013.93
#2014-05-26|1017.54
#2014-05-27|1020.79
#2014-05-28|1021.80
#2014-05-29|1025.61
#2014-05-30|1025.56
#2014-06-02|1029.67
#2014-06-03|1028.60
#2014-06-04|1029.37
#2014-06-05|1037.35
#2014-06-06|1045.88
#2014-06-09|1049.48
#2014-06-10|1047.04
#2014-06-11|1041.49
#2014-06-12|1035.17
#2014-06-13|1035.93
#2014-06-16|1033.49
#2014-06-17|1034.17
#2014-06-18|1038.22
#2014-06-19|1045.71
#2014-06-20|1046.20
#2014-06-23|1041.90
#2014-06-24|1034.64
#2014-06-25|1034.03
#2014-06-26|1033.55
#2014-06-27|1036.10
#2014-06-30|1036.86
#2014-07-01|1042.52
#2014-07-02|1041.69
#2014-07-03|1047.76
#2014-07-04|1048.68
#2014-07-07|1041.70
#2014-07-08|1033.87
#2014-07-09|1034.30
#2014-07-10|1025.81
#2014-07-11|1028.34
#2014-07-14|1035.55
#2014-07-15|1032.51
#2014-07-16|1038.39
#2014-07-17|1028.12
#2014-07-18|1031.60
#2014-07-21|1029.13
#2014-07-22|1035.97
#2014-07-23|1034.31
#2014-07-24|1034.06
#2014-07-25|1030.91
#2014-07-28|1027.75
#2014-07-29|1021.43
#2014-07-30|1019.88
#2014-07-31|1004.47
#2014-08-01|1001.17
#2014-08-04|1001.59
#2014-08-05| 996.63
#2014-08-06| 992.36
#2014-08-07| 990.96
#2014-08-08| 995.18
#2014-08-11|1004.11
#2014-08-12|1002.36
#2014-08-13|1008.61
#2014-08-14|1013.18
#2014-08-15|1011.35
#2014-08-18|1022.68
#2014-08-19|1026.52
#2014-08-20|1029.40
#2014-08-21|1032.03
#2014-08-22|1026.90
#2014-08-25|1032.48
#2014-08-26|1032.19
#2014-08-27|1032.32
#2014-08-28|1028.07
#2014-08-29|1028.26
#2014-09-01|1028.47
#2014-09-02|1031.26
#2014-09-03|1034.77
#2014-09-04|1033.48
#2014-09-05|1034.17
#2014-09-08|1032.58
#2014-09-09|1027.39
#2014-09-10|1027.22
#2014-09-11|1028.11
#2014-09-12|1025.02
#2014-09-15|1023.35
#2014-09-16|1025.06
#2014-09-17|1027.74
#2014-09-18|1031.97
#2014-09-19|1031.02
#2014-09-22|1022.17
#2014-09-23|1014.27
#2014-09-24|1016.62
#2014-09-25|1007.30
#2014-09-26|1011.75
#2014-09-29|1009.86
#2014-09-30|1006.55
#2014-10-01| 990.43
#2014-10-02| 983.40
#2014-10-03| 989.72
#2014-10-06| 991.77
#2014-10-07| 974.83
#2014-10-08| 980.50
#2014-10-09| 965.45
#2014-10-10| 946.10
#2014-10-13| 939.50
#2014-10-14| 943.69
#2014-10-15| 940.69
#2014-10-16| 943.70
#2014-10-17| 955.80
#2014-10-20| 960.52
#2014-10-21| 975.42
#2014-10-22| 971.17
#2014-10-23| 983.97
#2014-10-24| 989.87
#2014-10-27| 989.74
#2014-10-28|1002.98
#2014-10-29|1004.99
#2014-10-30|1006.56
#2014-10-31|1019.63
#2014-11-03|1013.27
#2014-11-04|1017.49
#2014-11-05|1020.71
#2014-11-06|1026.08
#2014-11-07|1026.22
#2014-11-10|1031.77
#2014-11-11|1031.37
#2014-11-12|1031.30
#2014-11-13|1029.89
#2014-11-14|1029.77
#2014-11-17|1024.89
#2014-11-18|1034.42
#2014-11-19|1030.98
#2014-11-20|1031.53
#2014-11-21|1041.05
#2014-11-24|1044.09
#2014-11-25|1049.54
#2014-11-26|1050.47
#2014-11-27|1048.57
#2014-11-28|1040.78
#2014-12-01|1032.03
#2014-12-02|1036.05
#2014-12-03|1043.42
#2014-12-04|1041.43
#2014-12-05|1041.83
#2014-12-08|1033.39
#2014-12-09|1032.49
#2014-12-10|1015.17
#2014-12-11|1014.21
#2014-12-12|1000.79
#2014-12-15| 992.78
#2014-12-16| 998.10
#2014-12-17|1003.33
#2014-12-18|1024.39
#2014-12-19|1030.96
#2014-12-22|1038.22
#2014-12-23|1041.28
#2014-12-24|1042.72
#2014-12-25|1042.33
#2014-12-26|1043.43
#2014-12-29|1043.80
#2014-12-30|1036.82
#2014-12-31|1029.60
#2015-01-01|1029.60
#2015-01-02|1026.03
#2015-01-05|1005.92
#2015-01-06| 993.69
#2015-01-07| 995.08
#2015-01-08|1014.09
#2015-01-09|1009.09
#2015-01-12|1006.68
#2015-01-13|1006.55
#2015-01-14| 998.71
#2015-01-15| 998.78
#2015-01-16|1001.16
#2015-01-19|1006.63
#2015-01-20|1011.22
#2015-01-21|1017.18
#2015-01-22|1027.75
#2015-01-23|1025.86
#2015-01-26|1029.06
#2015-01-27|1022.91
#2015-01-28|1016.25
#2015-01-29|1017.85
#2015-01-30|1008.36
#2015-02-02|1019.15
#2015-02-03|1033.41
#2015-02-04|1031.75
#2015-02-05|1039.74
#2015-02-06|1036.79
#2015-02-09|1034.29
#2015-02-10|1039.20
#2015-02-11|1036.86
#2015-02-12|1049.74
#2015-02-13|1055.93
#2015-02-16|1056.94
#2015-02-17|1056.88
#2015-02-18|1065.73
#2015-02-19|1068.63
#2015-02-20|1075.69
#2015-02-23|1074.52
#2015-02-24|1075.81
#2015-02-25|1078.39
#2015-02-26|1075.24
#2015-02-27|1074.81
#2015-03-02|1078.66
#2015-03-03|1072.06
#2015-03-04|1064.98
#2015-03-05|1068.61
#2015-03-06|1056.87
#2015-03-09|1059.21
#2015-03-10|1042.97
#2015-03-11|1044.79
#2015-03-12|1054.80
#2015-03-13|1050.78
#2015-03-16|1063.93
#2015-03-17|1061.73
#2015-03-18|1073.15
#2015-03-19|1067.93
#2015-03-20|1077.90
#2015-03-23|1077.39
#2015-03-24|1075.42
#2015-03-25|1064.96
#2015-03-26|1059.24
#2015-03-27|1059.70
#2015-03-30|1067.62
#2015-03-31|1059.57
#2015-04-01|1055.38
#2015-04-02|1062.07
#2015-04-03|1063.50
#2015-04-06|1071.34
#2015-04-07|1071.10
#2015-04-08|1071.37
#2015-04-09|1074.31
#2015-04-10|1083.98
#2015-04-13|1076.30
#2015-04-14|1079.43
#2015-04-15|1079.96
#2015-04-16|1079.01
#2015-04-17|1066.47
#2015-04-20|1073.69
#2015-04-21|1075.81
#2015-04-22|1079.95
#2015-04-23|1080.86
#2015-04-24|1079.74
#2015-04-27|1083.16
#2015-04-28|1085.01
#2015-04-29|1080.55
#2015-04-30|1070.76
#2015-05-01|1075.65
#2015-05-04|1077.30
#2015-05-05|1067.18
#2015-05-06|1069.06
#2015-05-07|1067.15
#2015-05-08|1079.60
#2015-05-11|1079.20
#2015-05-12|1078.09
#2015-05-13|1084.46
#2015-05-14|1093.16
#2015-05-15|1094.39
#2015-05-18|1095.53
#2015-05-19|1091.74
#2015-05-20|1091.51
#2015-05-21|1097.02
#2015-05-22|1092.31
#2015-05-25|1092.27
#2015-05-26|1080.65
#2015-05-27|1087.74
#2015-05-28|1084.94
#2015-05-29|1074.82
#2015-06-01|1075.25
#2015-06-02|1080.08
#2015-06-03|1086.82
#2015-06-04|1077.71
#2015-06-05|1070.43
#2015-06-08|1065.89
#2015-06-09|1064.38
#2015-06-10|1078.43
#2015-06-11|1080.38
#2015-06-12|1076.65
#2015-06-15|1066.74
#2015-06-16|1067.48
#2015-06-17|1064.95
#2015-06-18|1075.21
#2015-06-19|1074.40
#2015-06-22|1082.71
#2015-06-23|1080.93
#2015-06-24|1073.23
#2015-06-25|1067.82
#2015-06-26|1065.12
#2015-06-29|1044.97
#2015-06-30|1042.93
#2015-07-01|1048.91
#2015-07-02|1047.07
#2015-07-03|1046.73
#2015-07-06|1036.64
#2015-07-07|1034.20
#2015-07-08|1021.20
#2015-07-09|1026.47
#2015-07-10|1036.66
#2015-07-13|1044.64
#2015-07-14|1050.73
#2015-07-15|1046.82
#2015-07-16|1055.32
#2015-07-17|1053.35
#2015-07-20|1055.88
#2015-07-21|1048.73
#2015-07-22|1039.88
#2015-07-23|1033.75
#2015-07-24|1023.26
#2015-07-27|1016.32
#2015-07-28|1024.92
#2015-07-29|1033.65
#2015-07-30|1034.88
#2015-07-31|1040.80
#2015-08-03|1037.05
#2015-08-04|1033.70
#2015-08-05|1037.14
#2015-08-06|1034.77
#2015-08-07|1032.64
#2015-08-10|1046.17
#2015-08-11|1034.17
#2015-08-12|1029.25
#2015-08-13|1030.39
#2015-08-14|1033.29
#2015-08-17|1035.62
#2015-08-18|1033.55
#2015-08-19|1020.67
#2015-08-20|1004.44
#2015-08-21| 981.47
#2015-08-24| 951.70
#2015-08-25| 941.36
#2015-08-26| 960.93
#2015-08-27| 977.84
#2015-08-28| 986.02
#2015-08-31| 977.16
#2015-09-01| 953.31
#2015-09-02| 962.06
#2015-09-03| 966.42
#2015-09-04| 950.74
#2015-09-07| 952.27
#2015-09-08| 969.46
#2015-09-09| 971.99
#2015-09-10| 969.85
#2015-09-11| 970.99
#2015-09-14| 964.93
#2015-09-15| 975.31
#2015-09-16| 986.34
#2015-09-17| 984.27
#2015-09-18| 966.75
#2015-09-21| 966.46
#2015-09-22| 951.88
#2015-09-23| 946.77
#2015-09-24| 936.48
#2015-09-25| 939.83
#2015-09-28| 925.49
#2015-09-29| 921.57
#2015-09-30| 938.14
#2015-10-01| 942.58
#2015-10-02| 952.56
#2015-10-05| 975.59
#2015-10-06| 979.91
#2015-10-07| 991.90
#2015-10-08|1001.26
#2015-10-09|1009.97
#2015-10-12|1008.27
#2015-10-13| 997.36
#2015-10-14| 987.82
#2015-10-15| 997.67
#2015-10-16| 996.10
#2015-10-19| 992.59
#2015-10-20| 996.32
#2015-10-21|1001.06
#2015-10-22|1015.77
#2015-10-23|1025.07
#2015-10-26|1025.01
#2015-10-27|1014.03
#2015-10-28|1022.44
#2015-10-29|1020.16
#2015-10-30|1023.74
#2015-11-02|1029.21
#2015-11-03|1027.22
#2015-11-04|1029.19
#2015-11-05|1028.32
#2015-11-06|1028.21
#2015-11-09|1023.29
#2015-11-10|1021.31
#2015-11-11|1024.89
#2015-11-12|1012.76
#2015-11-13|1005.60
#2015-11-16|1012.51
#2015-11-17|1018.91
#2015-11-18|1026.86
#2015-11-19|1035.00
#2015-11-20|1039.16
#2015-11-23|1035.45
#2015-11-24|1033.80
#2015-11-25|1034.13
#2015-11-26|1037.56
#2015-11-27|1036.70
#2015-11-30|1034.17
#2015-12-01|1039.70
#2015-12-02|1029.35
#2015-12-03|1020.64
#2015-12-04|1025.89
#2015-12-07|1022.89
#2015-12-08|1009.11
#2015-12-09|1007.45
#2015-12-10|1007.61
#2015-12-11| 995.63
#2015-12-14| 990.46
#2015-12-15| 989.47
#2015-12-16|1004.23
#2015-12-17| 995.23
#2015-12-18| 982.26
#2015-12-21| 985.98
#2015-12-22| 993.66
#2015-12-23|1004.71
#2015-12-24|1006.62
#2015-12-25|1005.68
#2015-12-28|1005.28
#2015-12-29|1014.07
#2015-12-30|1009.22
#2015-12-31|1002.98
#2016-01-01|1002.98
#2016-01-04| 984.22
#2016-01-05| 983.40
#2016-01-06| 969.64
#2016-01-07| 945.44
#2016-01-08| 938.83
#2016-01-11| 937.18
#2016-01-12| 936.79
#2016-01-13| 929.58
#2016-01-14| 929.57
#2016-01-15| 915.17
#2016-01-18| 911.01
#2016-01-19| 915.48
#2016-01-20| 898.05
#2016-01-21| 899.22
#2016-01-22| 919.23
#2016-01-25| 911.11
#2016-01-26| 920.29
#2016-01-27| 918.32
#2016-01-28| 917.83
#2016-01-29| 936.04
#2016-02-01| 938.99
#2016-02-02| 922.38
#2016-02-03| 924.93
#2016-02-04| 940.19
#2016-02-05| 929.71
#2016-02-08| 918.06
#2016-02-09| 913.51
#2016-02-10| 910.80
#2016-02-11| 898.03
#2016-02-12| 904.29
#2016-02-15| 917.79
#2016-02-16| 932.27
#2016-02-17| 946.53
#2016-02-18| 952.17
#2016-02-19| 948.03
#2016-02-22| 960.24
#2016-02-23| 953.05
#2016-02-24| 947.95
#2016-02-25| 957.56
#2016-02-26| 959.96
#2016-02-29| 956.36
#2016-03-01| 969.86
#2016-03-02| 977.66
#2016-03-03| 988.70
#2016-03-04| 997.85
#2016-03-07| 997.57
#2016-03-08| 988.63
#2016-03-09| 988.30
#2016-03-10| 986.12
#2016-03-11|1001.62
#2016-03-14|1003.92
#2016-03-15| 999.98
#2016-03-16|1001.54
#2016-03-17|1023.69
#2016-03-18|1027.95
#2016-03-21|1027.30
#2016-03-22|1028.58
#2016-03-23|1020.48
#2016-03-24|1014.55
#2016-03-25|1017.12
#2016-03-28|1019.29
#2016-03-29|1025.46
#2016-03-30|1034.99
#2016-03-31|1031.89
#2016-04-01|1024.56
#2016-04-04|1021.65
#2016-04-05|1009.62
#2016-04-06|1014.16
#2016-04-07|1009.94
#2016-04-08|1019.24
#2016-04-11|1019.70
#2016-04-12|1025.97
#2016-04-13|1041.92
#2016-04-14|1046.04
#2016-04-15|1045.43
#2016-04-18|1044.97
#2016-04-19|1057.38
#2016-04-20|1058.87
#2016-04-21|1059.12
#2016-04-22|1059.09
#2016-04-25|1055.15
#2016-04-26|1058.85
#2016-04-27|1063.00
#2016-04-28|1056.42
#2016-04-29|1052.93
#2016-05-02|1052.44
#2016-05-03|1044.34
#2016-05-04|1035.53
#2016-05-05|1033.55
#2016-05-06|1038.19
#2016-05-09|1033.97
#2016-05-10|1047.39
#2016-05-11|1045.35
#2016-05-12|1043.58
#2016-05-13|1030.71
#2016-05-16|1040.04
#2016-05-17|1039.14
#2016-05-18|1037.10
#2016-05-19|1026.06
#2016-05-20|1032.79
#2016-05-23|1032.19
#2016-05-24|1040.34
#2016-05-25|1046.47
#2016-05-26|1048.62
#2016-05-27|1051.49
#2016-05-30|1051.78
#2016-05-31|1053.27
#2016-06-01|1052.87
#2016-06-02|1052.45
#2016-06-03|1056.16
#2016-06-06|1061.50
#2016-06-07|1068.31
#2016-06-08|1073.74
#2016-06-09|1067.52
#2016-06-10|1053.21
#2016-06-13|1039.80
#2016-06-14|1035.27
#2016-06-15|1038.74
#2016-06-16|1033.81
#2016-06-17|1040.50
#2016-06-20|1061.56
#2016-06-21|1061.61
#2016-06-22|1059.79
#2016-06-23|1075.26
#2016-06-24|1020.53
#2016-06-27| 990.71
#2016-06-28|1005.85
#2016-06-29|1027.61
#2016-06-30|1044.23
#2016-07-01|1048.97
#2016-07-04|1048.64
#2016-07-05|1037.37
#2016-07-06|1033.07
#2016-07-07|1036.60
#2016-07-08|1049.89
#2016-07-11|1062.07
#2016-07-12|1070.69
#2016-07-13|1077.31
#2016-07-14|1083.26
#2016-07-15|1082.67
#2016-07-18|1081.52
#2016-07-19|1081.91
#2016-07-20|1087.73
#2016-07-21|1084.87
#2016-07-22|1081.31
#2016-07-25|1081.12
#2016-07-26|1085.81
#2016-07-27|1085.61
#2016-07-28|1086.49
#2016-07-29|1091.30
#2016-08-01|1088.40
#2016-08-02|1081.23
#2016-08-03|1078.21
#2016-08-04|1084.40
#2016-08-05|1089.61
#2016-08-08|1094.55
#2016-08-09|1101.79
#2016-08-10|1104.91
#2016-08-11|1110.97
#2016-08-12|1111.70
#2016-08-15|1114.73
#2016-08-16|1108.23
#2016-08-17|1111.15
#2016-08-18|1114.83
#2016-08-19|1116.22
#2016-08-22|1116.57
#2016-08-23|1118.72
#2016-08-24|1115.76
#2016-08-25|1114.43
#2016-08-26|1113.31
#2016-08-29|1114.46
#2016-08-30|1112.16
#2016-08-31|1109.87
#2016-09-01|1113.33
#2016-09-02|1117.72
#2016-09-05|1120.72
#2016-09-06|1122.34
#2016-09-07|1124.43
#2016-09-08|1121.86
#2016-09-09|1097.26
#2016-09-12|1099.51
#2016-09-13|1088.79
#2016-09-14|1086.24
#2016-09-15|1093.51
#2016-09-16|1087.19
#2016-09-19|1093.65
#2016-09-20|1093.46
#2016-09-21|1106.85
#2016-09-22|1118.99
#2016-09-23|1111.91
#2016-09-26|1104.58
#2016-09-27|1109.11
#2016-09-28|1113.73
#2016-09-29|1111.68
#2016-09-30|1116.17
#2016-10-03|1115.33
#2016-10-04|1111.22
#2016-10-05|1114.74
#2016-10-06|1114.15
#2016-10-07|1107.15
#2016-10-10|1107.96
#2016-10-11|1097.77
#2016-10-12|1094.53
#2016-10-13|1091.57
#2016-10-14|1094.39
#2016-10-17|1093.77
#2016-10-18|1099.21
#2016-10-19|1103.43
#2016-10-20|1098.45
#2016-10-21|1097.16
#2016-10-24|1100.05
#2016-10-25|1096.77
#2016-10-26|1100.00
#2016-10-27|1090.69
#2016-10-28|1094.41
#2016-10-31|1095.78
#2016-11-01|1090.82
#2016-11-02|1086.32
#2016-11-03|1083.41
#2016-11-04|1080.80
#2016-11-07|1097.34
#2016-11-08|1100.58
#2016-11-09|1106.21
#2016-11-10|1126.83
#2016-11-11|1125.36
#2016-11-14|1124.37
#2016-11-15|1125.97
#2016-11-16|1122.08
#2016-11-17|1125.56
#2016-11-18|1121.09
#2016-11-21|1128.88
#2016-11-22|1131.95
#2016-11-23|1133.70
#2016-11-24|1136.72
#2016-11-25|1142.03
#2016-11-28|1137.06
#2016-11-29|1137.87
#2016-11-30|1135.16
#2016-12-01|1140.05
#2016-12-02|1137.98
#2016-12-05|1141.51
#2016-12-06|1146.02
#2016-12-07|1161.44
#2016-12-08|1160.80
#2016-12-09|1161.72
#2016-12-12|1160.07
#2016-12-13|1163.40
#2016-12-14|1156.26
#2016-12-15|1147.36
#2016-12-16|1148.08
#2016-12-19|1153.42
#2016-12-20|1155.41
#2016-12-21|1153.21
#2016-12-22|1152.85
#2016-12-23|1154.08
#2016-12-26|1153.24
#2016-12-27|1153.61
#2016-12-28|1147.34
#2016-12-29|1148.29
#2016-12-30|1146.74
#2017-01-02|1148.31
#2017-01-03|1148.88
#2017-01-04|1159.74
#2017-01-05|1164.14
#2017-01-06|1165.79
#2017-01-09|1160.40
#2017-01-10|1163.60
#2017-01-11|1165.04
#2017-01-12|1170.41
#2017-01-13|1173.14
#2017-01-16|1171.16
#2017-01-17|1167.52
#2017-01-18|1171.65
#2017-01-19|1170.25
#2017-01-20|1173.91
#2017-01-23|1172.83
#2017-01-24|1181.36
#2017-01-25|1193.04
#2017-01-26|1191.39
#2017-01-27|1190.37
#2017-01-30|1183.60
#2017-01-31|1180.01
#2017-02-01|1180.69
#2017-02-02|1180.34
#2017-02-03|1185.89
#2017-02-06|1182.39
#2017-02-07|1185.19
#2017-02-08|1188.30
#2017-02-09|1188.52
#2017-02-10|1196.27
#2017-02-13|1205.05
#2017-02-14|1202.55
#2017-02-15|1209.13
#2017-02-16|1212.12
#2017-02-17|1210.23
#2017-02-20|1210.78
#2017-02-21|1215.26
#2017-02-22|1214.36
#2017-02-23|1214.16
#2017-02-24|1213.72
#2017-02-27|1215.52
#2017-02-28|1214.77
#2017-03-01|1228.14
#2017-03-02|1221.68
#2017-03-03|1220.18
#2017-03-06|1219.12
#2017-03-07|1217.13
#2017-03-08|1213.09
#2017-03-09|1209.57
#2017-03-10|1217.97
#2017-03-13|1221.53
#2017-03-14|1215.06
#2017-03-15|1222.77
#2017-03-16|1229.54
#2017-03-17|1234.47
#2017-03-20|1233.30
#2017-03-21|1223.59
#2017-03-22|1221.30
#2017-03-23|1222.95
#2017-03-24|1222.22
#2017-03-27|1218.06
#2017-03-28|1230.53
#2017-03-29|1229.21
#2017-03-30|1233.14
#2017-03-31|1228.15
#2017-04-03|1223.89
#2017-04-04|1225.36
#2017-04-05|1223.64
#2017-04-06|1224.31
#2017-04-07|1224.99
#2017-04-10|1226.53
#2017-04-11|1228.80
#2017-04-12|1218.64
#2017-04-13|1211.77
#2017-04-14|1210.46
#2017-04-17|1220.61
#2017-04-18|1217.55
#2017-04-19|1219.52
#2017-04-20|1229.27
#2017-04-21|1229.27
#2017-04-24|1250.39
#2017-04-25|1257.89
#2017-04-26|1260.67
#2017-04-27|1262.98
#2017-04-28|1260.69
#2017-05-01|1261.91
#2017-05-02|1266.66
#2017-05-03|1263.52
#2017-05-04|1266.57
#2017-05-05|1273.89
#2017-05-08|1273.48
#2017-05-09|1270.66
#2017-05-10|1269.93
#2017-05-11|1268.02
#2017-05-12|1264.94
#2017-05-15|1270.11
#2017-05-16|1274.36
#2017-05-17|1257.58
#2017-05-18|1254.12
#2017-05-19|1265.93
#2017-05-22|1274.09
#2017-05-23|1276.10
#2017-05-24|1277.68
#2017-05-25|1284.53
#2017-05-26|1283.87
#2017-05-29|1283.48
#2017-05-30|1285.38
#2017-05-31|1289.43
#2017-06-01|1298.04
#2017-06-02|1310.20
#2017-06-05|1305.56
#2017-06-06|1299.09
#2017-06-07|1298.62
#2017-06-08|1298.44
#2017-06-09|1300.06
#2017-06-12|1298.54
#2017-06-13|1304.69
#2017-06-14|1306.74
#2017-06-15|1301.26
#2017-06-16|1309.12
#2017-06-19|1317.00
#2017-06-20|1306.43
#2017-06-21|1302.30
#2017-06-22|1301.27
#2017-06-23|1306.18
#2017-06-26|1306.64
#2017-06-27|1299.83
#2017-06-28|1308.00
#2017-06-29|1298.50
#2017-06-30|1301.46
#2017-07-03|1304.87
#2017-07-04|1303.30
#2017-07-05|1308.69
#2017-07-06|1299.89
#2017-07-07|1303.80
#2017-07-10|1308.12
#2017-07-11|1308.67
#2017-07-12|1319.46
#2017-07-13|1320.36
#2017-07-14|1328.40
#2017-07-17|1326.60
#2017-07-18|1327.96
#2017-07-19|1329.37
#2017-07-20|1329.33
#2017-07-21|1326.51
#2017-07-24|1321.91
#2017-07-25|1322.31
#2017-07-26|1323.73
#2017-07-27|1325.20
#2017-07-28|1324.63
#2017-07-31|1324.74
#2017-08-01|1330.31
#2017-08-02|1333.26
#2017-08-03|1334.90
#2017-08-04|1333.62
#2017-08-07|1335.70
#2017-08-08|1332.59
#2017-08-09|1329.62
#2017-08-10|1317.74
#2017-08-11|1317.29
#2017-08-14|1325.85
#2017-08-15|1323.80
#2017-08-16|1328.82
#2017-08-17|1318.59
#2017-08-18|1314.08
#2017-08-21|1314.98
#2017-08-22|1326.20
#2017-08-23|1322.65
#2017-08-24|1318.56
#2017-08-25|1322.77
#2017-08-28|1323.87
#2017-08-29|1326.70
#2017-08-30|1329.83
#2017-08-31|1338.12
#2017-09-01|1341.57
#2017-09-04|1340.78
#2017-09-05|1334.60
#2017-09-06|1336.08
#2017-09-07|1342.75
#2017-09-08|1346.90
#2017-09-11|1358.95
#2017-09-12|1363.65
#2017-09-13|1361.40
#2017-09-14|1363.64
#2017-09-15|1369.34
#2017-09-18|1376.92
#2017-09-19|1382.24
#2017-09-20|1387.92
#2017-09-21|1385.24
#2017-09-22|1388.59
#2017-09-25|1385.76
#2017-09-26|1380.25
#2017-09-27|1382.51
#2017-09-28|1387.16
#2017-09-29|1390.48
#2017-10-02|1395.07
#2017-10-03|1399.82
#2017-10-04|1400.49
#2017-10-05|1399.91
#2017-10-06|1399.19
#2017-10-09|1397.79
#2017-10-10|1403.76
#2017-10-11|1404.84
#2017-10-12|1411.11
#2017-10-13|1411.99
#2017-10-16|1413.00
#2017-10-17|1408.32
#2017-10-18|1411.17
#2017-10-19|1417.01
#2017-10-20|1423.16
#2017-10-23|1421.02
#2017-10-24|1424.45
#2017-10-25|1420.39
#2017-10-26|1425.09
#2017-10-27|1428.83
#2017-10-30|1426.25
#2017-10-31|1426.64
#2017-11-01|1426.74
#2017-11-02|1431.18
#2017-11-03|1430.78
#2017-11-06|1431.03
#2017-11-07|1435.25
#2017-11-08|1435.99
#2017-11-09|1423.10
#2017-11-10|1421.96
#2017-11-13|1411.85
#2017-11-14|1411.06
#2017-11-15|1400.53
#2017-11-16|1414.69
#2017-11-17|1411.12
#2017-11-20|1414.03
#2017-11-21|1421.97
#2017-11-22|1425.95
#2017-11-23|1429.39
#2017-11-24|1432.37
#2017-11-27|1431.85
#2017-11-28|1438.89
#2017-11-29|1440.52
#2017-11-30|1451.88
#2017-12-01|1438.65
#2017-12-04|1442.15
#2017-12-05|1435.08
#2017-12-06|1430.74
#2017-12-07|1438.71
#2017-12-08|1443.57
#2017-12-11|1444.29
#2017-12-12|1444.66
#2017-12-13|1446.99
#2017-12-14|1441.40
#2017-12-15|1445.95
#2017-12-18|1462.76
#2017-12-19|1461.19
#2017-12-20|1464.43
#2017-12-21|1464.49
#2017-12-22|1466.45
#2017-12-25|1467.42
#2017-12-26|1467.23
#2017-12-27|1471.33
#2017-12-28|1472.85
#2017-12-29|1471.48
#2018-01-01|1471.49
#2018-01-02|1478.13
#2018-01-03|1487.14
#2018-01-04|1506.64
#2018-01-05|1517.89
#2018-01-08|1522.61
#2018-01-09|1531.10
#2018-01-10|1531.07
#2018-01-11|1541.50
#2018-01-12|1553.16
#2018-01-15|1559.88
#2018-01-16|1556.11
#2018-01-17|1561.88
#2018-01-18|1556.92
#2018-01-19|1566.60
#2018-01-22|1566.34
#2018-01-23|1570.94
#2018-01-24|1572.39
#2018-01-25|1574.73
#2018-01-26|1584.30
#2018-01-29|1574.51
#2018-01-30|1561.53
#2018-01-31|1563.95
#2018-02-01|1562.99
#2018-02-02|1533.72
#2018-02-05|1482.93
#2018-02-06|1474.02
#2018-02-07|1481.37
#2018-02-08|1443.05
#2018-02-09|1442.49
#2018-02-12|1458.90
#2018-02-13|1461.29
#2018-02-14|1477.29
#2018-02-15|1502.34
#2018-02-16|1508.46
#2018-02-19|1511.14
#2018-02-20|1501.44
#2018-02-21|1499.88
#2018-02-22|1501.52
#2018-02-23|1512.01
#2018-02-26|1524.39
#2018-02-27|1515.28
#2018-02-28|1497.61
#2018-03-01|1470.64
#2018-03-02|1464.00
#2018-03-05|1471.77
#2018-03-06|1483.68
#2018-03-07|1482.53
#2018-03-08|1490.52
#2018-03-09|1511.77
#2018-03-12|1510.12
#2018-03-13|1506.16
#2018-03-14|1496.92
#2018-03-15|1501.13
#2018-03-16|1500.89
#2018-03-19|1488.77
#2018-03-20|1490.13
#2018-03-21|1490.56
#2018-03-22|1462.20
#2018-03-23|1435.74
#2018-03-26|1454.87
#2018-03-27|1452.80
#2018-03-28|1444.35
#2018-03-29|1458.74
#2018-03-30|1461.44
#2018-04-02|1444.62
#2018-04-03|1446.22
#2018-04-04|1443.65
#2018-04-05|1459.14
#2018-04-06|1435.18
#2018-04-09|1437.70
#2018-04-10|1459.77
#2018-04-11|1455.19
#2018-04-12|1461.86
#2018-04-13|1463.37
#2018-04-16|1473.11
#2018-04-17|1484.13
#2018-04-18|1498.09
#2018-04-19|1497.15
#2018-04-20|1488.85
#2018-04-23|1485.46
#2018-04-24|1464.04
#2018-04-25|1455.37
#2018-04-26|1459.12
#2018-04-27|1456.64
#2018-04-30|1447.74
#2018-05-01|1442.78
#2018-05-02|1438.44
#2018-05-03|1442.23
#2018-05-04|1453.14
#2018-05-07|1460.88
#2018-05-08|1466.72
#2018-05-09|1476.99
#2018-05-10|1486.06
#2018-05-11|1493.68
#2018-05-14|1492.46
#2018-05-15|1482.44
#2018-05-16|1484.37
#2018-05-17|1489.57
#2018-05-18|1495.89
#2018-05-21|1508.71
#2018-05-22|1502.59
#2018-05-23|1495.98
#2018-05-24|1498.60
#2018-05-25|1494.35
#2018-05-28|1492.20
#2018-05-29|1475.13
#2018-05-30|1482.32
#2018-05-31|1475.52
#2018-06-01|1488.71
#2018-06-04|1494.59
#2018-06-05|1494.75
#2018-06-06|1507.04
#2018-06-07|1509.51
#2018-06-08|1510.92
#2018-06-11|1514.15
#2018-06-12|1516.05
#2018-06-13|1509.60
#2018-06-14|1506.01
#2018-06-15|1501.03
#2018-06-18|1493.28
#2018-06-19|1468.57
#2018-06-20|1470.68
#2018-06-21|1458.83
#2018-06-22|1463.66
#2018-06-25|1443.27
#2018-06-26|1442.99
#2018-06-27|1435.43
#2018-06-28|1435.94
#2018-06-29|1446.04
#2018-07-02|1437.39
#2018-07-03|1438.55
#2018-07-04|1434.23
#2018-07-05|1439.11
#2018-07-06|1449.65
#2018-07-09|1468.07
#2018-07-10|1475.46
#2018-07-11|1457.45
#2018-07-12|1466.92
#2018-07-13|1474.95
#2018-07-16|1470.89
#2018-07-17|1474.29
#2018-07-18|1481.70
#2018-07-19|1482.16
#2018-07-20|1482.86
#2018-07-23|1478.14
#2018-07-24|1487.15
#2018-07-25|1500.52
#2018-07-26|1508.26
#2018-07-27|1506.37
#2018-07-30|1494.44
#2018-07-31|1504.10
#2018-08-01|1496.45
#2018-08-02|1491.57
#2018-08-03|1493.41
#2018-08-06|1493.15
#2018-08-07|1504.70
#2018-08-08|1503.85
#2018-08-09|1500.51
#2018-08-10|1484.33
#2018-08-13|1473.52
#2018-08-14|1481.11
#2018-08-15|1466.72
#2018-08-16|1478.94
#2018-08-17|1487.90
#2018-08-20|1494.33
#2018-08-21|1502.16
#2018-08-22|1502.57
#2018-08-23|1497.07
#2018-08-24|1504.87
#2018-08-27|1523.51
#2018-08-28|1526.26
#2018-08-29|1529.78
#2018-08-30|1523.18
#2018-08-31|1521.51
#2018-09-03|1518.10
#2018-09-04|1511.82
#2018-09-05|1528.34
#2018-09-06|1512.55
#2018-09-07|1504.63
#2018-09-10|1511.79
#2018-09-11|1513.49
#2018-09-12|1517.78
#2018-09-13|1523.57
#2018-09-14|1534.32
#2018-09-17|1533.22
#2018-09-18|1542.23
#2018-09-19|1547.65
#2018-09-20|1555.72
#2018-09-21|1561.36
#2018-09-24|1550.32
#2018-09-25|1549.01
#2018-09-26|1548.47
#2018-09-27|1542.60
#2018-09-28|1541.58
#2018-10-01|1548.63
#2018-10-02|1545.16
#2018-10-03|1547.00
#2018-10-04|1537.48
#2018-10-05|1526.26
#2018-10-08|1518.86
#2018-10-09|1502.54
#2018-10-10|1459.21
#2018-10-11|1423.66
#2018-10-12|1435.62
#2018-10-15|1431.22
#2018-10-16|1457.51
#2018-10-17|1453.03
#2018-10-18|1428.52
#2018-10-19|1420.84
#2018-10-22|1416.20
#2018-10-23|1391.46
#2018-10-24|1360.11
#2018-10-25|1365.54
#2018-10-26|1354.41
#2018-10-29|1341.01
#2018-10-30|1359.54
#2018-10-31|1383.71
#2018-11-01|1397.33
#2018-11-02|1404.08
#2018-11-05|1400.28
#2018-11-06|1411.71
#2018-11-07|1429.01
#2018-11-08|1430.12
#2018-11-09|1413.17
#2018-11-12|1388.96
#2018-11-13|1389.66
#2018-11-14|1382.40
#2018-11-15|1395.02
#2018-11-16|1396.50
#2018-11-19|1379.72
#2018-11-20|1355.51
#2018-11-21|1363.47
#2018-11-22|1362.53
#2018-11-23|1359.77
#2018-11-26|1372.98
#2018-11-27|1369.17
#2018-11-28|1393.03
#2018-11-29|1400.64
#2018-11-30|1407.30
#2018-12-03|1427.68
#2018-12-04|1383.03
#2018-12-05|1375.44
#2018-12-06|1356.98
#2018-12-07|1337.67
#2018-12-10|1328.45
#2018-12-11|1325.10
#2018-12-12|1343.97
#2018-12-13|1341.58
#2018-12-14|1319.67
#2018-12-17|1302.86
#2018-12-18|1303.99
#2018-12-19|1291.50
#2018-12-20|1266.73
#2018-12-21|1248.26
#2018-12-24|1226.82
#2018-12-25|1215.86
#2018-12-26|1251.71
#2018-12-27|1269.67
#2018-12-28|1273.10
#2018-12-31|1284.47
#2019-01-01|1284.47
#2019-01-02|1283.47
#2019-01-03|1258.32
#2019-01-04|1290.68
#2019-01-07|1305.60
#2019-01-08|1323.58
#2019-01-09|1338.30
#2019-01-10|1347.40
#2019-01-11|1346.15
#2019-01-14|1343.78
#2019-01-15|1348.67
#2019-01-16|1350.01
#2019-01-17|1360.90
#2019-01-18|1382.56
#2019-01-21|1385.81
#2019-01-22|1367.45
#2019-01-23|1365.68
#2019-01-24|1372.65
#2019-01-25|1392.58
#2019-01-28|1383.70
#2019-01-29|1390.41
#2019-01-30|1403.77
#2019-01-31|1412.41
#2019-02-01|1415.02
#2019-02-04|1425.68
#2019-02-05|1438.98
#2019-02-06|1439.26
#2019-02-07|1425.34
#2019-02-08|1416.94
#2019-02-11|1421.43
#2019-02-12|1443.12
#2019-02-13|1452.25
#2019-02-14|1449.87
#2019-02-15|1464.26
#2019-02-18|1470.38
#2019-02-19|1470.65
#2019-02-20|1479.87
#2019-02-21|1475.68
#2019-02-22|1484.53
#2019-02-25|1493.62
#2019-02-26|1490.65
#2019-02-27|1493.23
#2019-02-28|1486.22
#2019-03-01|1491.31
#2019-03-04|1489.59
#2019-03-05|1482.45
#2019-03-06|1473.69
#2019-03-07|1460.97
#2019-03-08|1451.65
#2019-03-11|1464.71
#2019-03-12|1465.26
#2019-03-13|1473.02
#2019-03-14|1471.29
#2019-03-15|1476.90
#2019-03-18|1485.79
#2019-03-19|1487.30
#2019-03-20|1481.04
#2019-03-21|1493.22
#2019-03-22|1467.94
#2019-03-25|1461.52
#2019-03-26|1476.23
#2019-03-27|1476.40
#2019-03-28|1481.28
#2019-03-29|1494.00
#2019-04-01|1519.45
#2019-04-02|1519.32
#2019-04-03|1527.58
#2019-04-04|1529.69
#2019-04-05|1535.86
#2019-04-08|1534.49
#2019-04-09|1523.10
#2019-04-10|1523.14
#2019-04-11|1530.05
#2019-04-12|1543.71
#2019-04-15|1544.97
#2019-04-16|1547.28
#2019-04-17|1550.39
#2019-04-18|1558.19
#2019-04-19|1558.87
#2019-04-22|1556.44
#2019-04-23|1565.73
#2019-04-24|1565.11
#2019-04-25|1550.57
#2019-04-26|1558.12
#2019-04-29|1560.93
#2019-04-30|1567.81
#2019-05-01|1559.43
#2019-05-02|1554.27
#2019-05-03|1567.40
#2019-05-06|1557.29
#2019-05-07|1527.31
#2019-05-08|1526.47
#2019-05-09|1518.60
#2019-05-10|1524.39
#2019-05-13|1491.67
#2019-05-14|1503.45
#2019-05-15|1509.78
#2019-05-16|1522.46
#2019-05-17|1512.17
#2019-05-20|1502.45
#2019-05-21|1512.67
#2019-05-22|1507.98
#2019-05-23|1484.89
#2019-05-24|1490.39
#2019-05-27|1491.46
#2019-05-28|1486.47
#2019-05-29|1473.36
#2019-05-30|1479.95
#2019-05-31|1467.13
#2019-06-03|1468.33
#2019-06-04|1494.06
#2019-06-05|1513.37
#2019-06-06|1512.76
#2019-06-07|1530.46
#2019-06-10|1537.07
#2019-06-11|1536.05
#2019-06-12|1536.47
#2019-06-13|1537.64
#2019-06-14|1531.93
#2019-06-17|1528.10
#2019-06-18|1547.20
#2019-06-19|1556.67
#2019-06-20|1579.80
#2019-06-21|1572.11
#2019-06-24|1571.70
#2019-06-25|1563.70
#2019-06-26|1560.20
#2019-06-27|1566.69
#2019-06-28|1578.99
#2019-07-01|1589.25
#2019-07-02|1589.63
#2019-07-03|1595.75
#2019-07-04|1596.80
#2019-07-05|1583.30
#2019-07-08|1571.66
#2019-07-09|1565.90
#2019-07-10|1563.68
#2019-07-11|1569.39
#2019-07-12|1583.49
#2019-07-15|1583.09
#2019-07-16|1585.36
#2019-07-17|1568.86
#2019-07-18|1564.84
#2019-07-19|1574.23
#2019-07-22|1574.92
#2019-07-23|1590.39
#2019-07-24|1597.33
#2019-07-25|1591.89
#2019-07-26|1591.80
#2019-07-29|1584.57
#2019-07-30|1583.62
#2019-07-31|1571.58
#2019-08-01|1556.94
#2019-08-02|1536.71
#2019-08-05|1498.53
#2019-08-06|1508.88
#2019-08-07|1512.93
#2019-08-08|1533.57
#2019-08-09|1523.54
#2019-08-12|1510.30
#2019-08-13|1519.83
#2019-08-14|1485.53
#2019-08-15|1482.39
#2019-08-16|1502.74
#2019-08-19|1516.92
#2019-08-20|1512.28
#2019-08-21|1524.28
#2019-08-22|1522.30
#2019-08-23|1495.36
#2019-08-26|1498.06
#2019-08-27|1499.53
#2019-08-28|1503.88
#2019-08-29|1523.29
#2019-08-30|1533.34
#2019-09-02|1531.57
#2019-09-03|1516.66
#2019-09-04|1533.76
#2019-09-05|1560.88
#2019-09-06|1566.45
#2019-09-09|1562.35
#2019-09-10|1564.05
#2019-09-11|1577.95
#2019-09-12|1585.28
#2019-09-13|1592.25
#2019-09-16|1584.83
#2019-09-17|1587.98
#2019-09-18|1584.44
#2019-09-19|1584.36
#2019-09-20|1573.57
#2019-09-23|1568.60
#2019-09-24|1561.79
#2019-09-25|1563.80
#2019-09-26|1566.30
#2019-09-27|1561.03
#2019-09-30|1564.77
#2019-10-01|1543.14
#2019-10-02|1514.99
#2019-10-03|1521.08
#2019-10-04|1534.90
#2019-10-07|1530.71
#2019-10-08|1509.68
#2019-10-09|1518.92
#2019-10-10|1529.41
#2019-10-11|1554.99
#2019-10-14|1552.32
#2019-10-15|1565.90
#2019-10-16|1566.94
#2019-10-17|1572.73
#2019-10-18|1566.73
#2019-10-21|1577.22
#2019-10-22|1576.80
#2019-10-23|1579.06
#2019-10-24|1588.19
#2019-10-25|1594.84
#2019-10-28|1601.21
#2019-10-29|1608.91
#2019-10-30|1611.99
#2019-10-31|1602.93
#2019-11-01|1626.89
#2019-11-04|1638.15
#2019-11-05|1638.73
#2019-11-06|1640.68
#2019-11-07|1646.43
#2019-11-08|1648.83
#2019-11-11|1648.49
#2019-11-12|1652.40
#2019-11-13|1650.52
#2019-11-14|1652.77
#2019-11-15|1666.43
#2019-11-18|1664.79
#2019-11-19|1665.50
#2019-11-20|1655.59
#2019-11-21|1650.12
#2019-11-22|1653.95
#2019-11-25|1669.08
#2019-11-26|1678.19
#2019-11-27|1678.70
#2019-11-28|1677.13
#2019-11-29|1668.97
#2019-12-02|1654.22
#2019-12-03|1643.24
#2019-12-04|1650.60
#2019-12-05|1653.88
#2019-12-06|1669.31
#2019-12-09|1666.18
#2019-12-10|1661.36
#2019-12-11|1668.88
#2019-12-12|1678.94
#2019-12-13|1687.19
#2019-12-16|1692.62
#2019-12-17|1691.33
#2019-12-18|1682.83
#2019-12-19|1686.34
#2019-12-20|1692.89
#2019-12-23|1695.66
#2019-12-24|1695.34
#2019-12-25|1695.20
#2019-12-26|1698.77
#2019-12-27|1702.71
#2019-12-30|1692.04
#2019-12-31|1694.22
#2020-01-01|1694.23
#2020-01-02|1714.01
#2020-01-03|1707.66
#2020-01-06|1705.13
#2020-01-07|1705.31
#2020-01-08|1706.11
#2020-01-09|1716.40
#2020-01-10|1711.53
#2020-01-13|1723.14
#2020-01-14|1725.57
#2020-01-15|1726.42
#2020-01-16|1736.95
#2020-01-17|1742.12
#2020-01-20|1743.87
#2020-01-21|1732.85
#2020-01-22|1730.87
#2020-01-23|1734.30
#2020-01-24|1734.33
#2020-01-27|1703.12
#2020-01-28|1710.14
#2020-01-29|1717.44
#2020-01-30|1711.65
#2020-01-31|1683.92
#2020-02-03|1686.85
#2020-02-04|1712.86
#2020-02-05|1730.65
#2020-02-06|1739.53
#2020-02-07|1726.87
#2020-02-10|1730.72
#2020-02-11|1737.13
#2020-02-12|1746.06
#2020-02-13|1741.51
#2020-02-14|1740.82
#2020-02-17|1739.17
#2020-02-18|1726.33
#2020-02-19|1729.78
#2020-02-20|1724.35
#2020-02-21|1714.40
#2020-02-24|1669.11
#2020-02-25|1616.54
#2020-02-26|1606.08
#2020-02-27|1559.18
#2020-02-28|1533.17
#2020-03-02|1569.75
#2020-03-03|1549.44
#2020-03-04|1589.49
#2020-03-05|1545.13
#2020-03-06|1520.11
#2020-03-09|1406.43
#2020-03-10|1448.42
#2020-03-11|1383.96
#2020-03-12|1251.30
#2020-03-13|1308.44
#2020-03-16|1185.56
#2020-03-17|1215.93
#2020-03-18|1140.07
#2020-03-19|1141.63
#2020-03-20|1116.02
#2020-03-23|1078.24
#2020-03-24|1189.06
#2020-03-25|1241.29
#2020-03-26|1310.30
#2020-03-27|1275.20
#2020-03-30|1291.90
#2020-03-31|1278.30
#2020-04-01|1219.42
#2020-04-02|1226.01
#2020-04-03|1204.45
#2020-04-06|1282.85
#2020-04-07|1295.39
#2020-04-08|1329.73
#2020-04-09|1348.29
#2020-04-10|1349.93
#2020-04-13|1325.42
#2020-04-14|1354.37
#2020-04-15|1317.51
#2020-04-16|1310.44
#2020-04-17|1364.77
#2020-04-20|1344.63
#2020-04-21|1303.43
#2020-04-22|1324.71
#2020-04-23|1336.71
#2020-04-24|1341.68
#2020-04-27|1376.08
#2020-04-28|1390.52
#2020-04-29|1424.29
#2020-04-30|1408.14
#2020-05-01|1374.93
#2020-05-04|1358.32
#2020-05-05|1374.29
#2020-05-06|1368.66
#2020-05-07|1388.46
#2020-05-08|1415.07
#2020-05-11|1407.23
#2020-05-12|1385.76
#2020-05-13|1361.29
#2020-05-14|1355.93
#2020-05-15|1361.53
#2020-05-18|1420.80
#2020-05-19|1418.59
#2020-05-20|1443.52
#2020-05-21|1437.02
#2020-05-22|1436.09
#2020-05-25|1447.12
#2020-05-26|1486.72
#2020-05-27|1511.26
#2020-05-28|1520.07
#2020-05-29|1511.83
#2020-06-01|1522.16
#2020-06-02|1544.56
#2020-06-03|1585.45
#2020-06-04|1588.58
#2020-06-05|1631.07
#2020-06-08|1644.57
#2020-06-09|1622.91
#2020-06-10|1607.21
#2020-06-11|1521.79
#2020-06-12|1530.47
#2020-06-15|1532.79
#2020-06-16|1573.40
#2020-06-17|1573.03
#2020-06-18|1569.60
#2020-06-19|1557.99
#2020-06-22|1562.20
#2020-06-23|1574.29
#2020-06-24|1529.13
#2020-06-25|1538.54
#2020-06-26|1523.76
#2020-06-29|1544.42
#2020-06-30|1559.46
#2020-07-01|1559.15
#2020-07-02|1571.18
#2020-07-03|1572.45
#2020-07-06|1594.24
#2020-07-07|1579.30
#2020-07-08|1579.91
#2020-07-09|1563.03
#2020-07-10|1570.46
#2020-07-13|1574.34
#2020-07-14|1589.31
#2020-07-15|1625.25
#2020-07-16|1618.12
#2020-07-17|1626.50
#2020-07-20|1629.92
#2020-07-21|1641.50
#2020-07-22|1650.79
#2020-07-23|1645.91
#2020-07-24|1634.27
#2020-07-27|1651.86
#2020-07-28|1641.11
#2020-07-29|1659.10
#2020-07-30|1649.68
#2020-07-31|1637.48
#2020-08-03|1654.12
#2020-08-04|1659.82
#2020-08-05|1689.01
#2020-08-06|1692.80
#2020-08-07|1700.01
#2020-08-10|1710.66
#2020-08-11|1723.97
#2020-08-12|1736.11
#2020-08-13|1738.94
#2020-08-14|1733.63
#2020-08-17|1737.87
#2020-08-18|1734.36
#2020-08-19|1731.21
#2020-08-20|1718.86
#2020-08-21|1718.14
#2020-08-24|1739.23
#2020-08-25|1744.77
#2020-08-26|1753.58
#2020-08-27|1752.31
#2020-08-28|1762.74
#2020-08-31|1754.40
#2020-09-01|1768.22
#2020-09-02|1789.19
#2020-09-03|1747.99
#2020-09-04|1730.30
#2020-09-07|1739.12
#2020-09-08|1712.30
#2020-09-09|1737.73
#2020-09-10|1726.76
#2020-09-11|1733.65
#2020-09-14|1756.70
#2020-09-15|1761.66
#2020-09-16|1767.94
#2020-09-17|1764.98
#2020-09-18|1757.50
#2020-09-21|1711.38
#2020-09-22|1725.39
#2020-09-23|1702.10
#2020-09-24|1693.60
#2020-09-25|1711.70
#2020-09-28|1744.79
#2020-09-29|1744.16
#2020-09-30|1737.55
#2020-10-01|1741.21
#2020-10-02|1739.21
#2020-10-05|1769.47
#2020-10-06|1757.46
#2020-10-07|1779.75
#2020-10-08|1792.61
#2020-10-09|1807.21
#2020-10-12|1814.58
#2020-10-13|1804.23
#2020-10-14|1804.44
#2020-10-15|1794.02
#2020-10-16|1802.01
#2020-10-19|1788.60
#2020-10-20|1793.22
#2020-10-21|1788.66
#2020-10-22|1786.04
#2020-10-23|1792.02
#2020-10-26|1750.26
#2020-10-27|1731.55
#2020-10-28|1676.99
#2020-10-29|1684.35
#2020-10-30|1671.06
#2020-11-02|1706.12
#2020-11-03|1743.87
#2020-11-04|1759.89
#2020-11-05|1801.72
#2020-11-06|1808.72
#2020-11-09|1861.50
#2020-11-10|1880.93
#2020-11-11|1882.01
#2020-11-12|1865.50
#2020-11-13|1882.97
#2020-11-16|1917.29
#2020-11-17|1919.03
#2020-11-18|1909.25
#2020-11-19|1913.76
#2020-11-20|1905.87
#2020-11-23|1926.79
#2020-11-24|1958.53
#2020-11-25|1955.49
#2020-11-26|1954.93
#2020-11-27|1956.76
#2020-11-30|1936.02
#2020-12-01|1945.37
#2020-12-02|1944.57
#2020-12-03|1951.34
#2020-12-04|1970.59
#2020-12-07|1964.02
#2020-12-08|1971.48
#2020-12-09|1967.51
#2020-12-10|1957.41
#2020-12-11|1958.58
#2020-12-14|1953.09
#2020-12-15|1971.52
#2020-12-16|1974.98
#2020-12-17|1995.22
#2020-12-18|1997.09
#2020-12-21|1978.87
#2020-12-22|1971.37
#2020-12-23|1977.53
#2020-12-24|1985.77
#2020-12-25|1986.65
#2020-12-28|1994.72
#2020-12-29|1997.23
#2020-12-30|2005.02
#2020-12-31|2009.50
#2021-01-01|2009.50
#2021-01-04|1988.26
#2021-01-05|1995.56
#2021-01-06|2015.71
#2021-01-07|2037.58
#2021-01-08|2050.93
#2021-01-11|2033.39
#2021-01-12|2038.41
#2021-01-13|2036.83
#2021-01-14|2032.83
#2021-01-15|2009.72
#2021-01-18|2007.42
#2021-01-19|2016.02
#2021-01-20|2032.43
#2021-01-21|2029.16
#2021-01-22|2019.64
#2021-01-25|2004.07
#2021-01-26|1993.36
#2021-01-27|1952.87
#2021-01-28|1974.69
#2021-01-29|1935.58
#2021-02-01|1961.46
#2021-02-02|2000.66
#2021-02-03|2005.30
#2021-02-04|2029.34
#2021-02-05|2037.63
#2021-02-08|2061.43
#2021-02-09|2065.21
#2021-02-10|2065.24
#2021-02-11|2075.18
#2021-02-12|2089.36
#2021-02-15|2093.72
#2021-02-16|2095.21
#2021-02-17|2079.42
#2021-02-18|2069.83
#2021-02-19|2083.56
#2021-02-22|2085.78
#2021-02-23|2085.24
#2021-02-24|2107.67
#2021-02-25|2080.22
#2021-02-26|2049.86
#2021-03-01|2099.40
#2021-03-02|2094.04
#2021-03-03|2087.73
#2021-03-04|2048.52
#2021-03-05|2065.95
#2021-03-08|2080.21
#2021-03-09|2097.94
#2021-03-10|2116.66
#2021-03-11|2136.91
#2021-03-12|2146.47
#2021-03-15|2154.22
#2021-03-16|2145.50
#2021-03-17|2152.56
#2021-03-18|2143.36
#2021-03-19|2118.10
#2021-03-22|2117.65
#2021-03-23|2091.09
#2021-03-24|2089.65
#2021-03-25|2106.00
#2021-03-26|2143.55
#2021-03-29|2138.36
#2021-03-30|2141.13
#2021-03-31|2136.09
#2021-04-01|2157.51
#2021-04-02|2159.51
#2021-04-05|2179.59
#2021-04-06|2179.44
#2021-04-07|2178.62
#2021-04-08|2193.84
#2021-04-09|2208.75
#2021-04-12|2209.42
#2021-04-13|2209.77
#2021-04-14|2208.23
#2021-04-15|2226.72
#2021-04-16|2237.32
#2021-04-19|2229.30
#2021-04-20|2201.42
#2021-04-21|2213.83
#2021-04-22|2220.90
#2021-04-23|2237.37
#2021-04-26|2245.32
#2021-04-27|2245.84
#2021-04-28|2245.76
#2021-04-29|2249.81
#2021-04-30|2229.89
#2021-05-03|2242.43
#2021-05-04|2230.01
#2021-05-05|2234.77
#2021-05-06|2254.50
#2021-05-07|2277.69
#2021-05-10|2267.72
#2021-05-11|2239.20
#2021-05-12|2188.52
#2021-05-13|2205.45
#2021-05-14|2239.81
#2021-05-17|2231.27
#2021-05-18|2225.38
#2021-05-19|2206.02
#2021-05-20|2223.71
#2021-05-21|2231.13
#2021-05-24|2248.52
#2021-05-25|2247.49
#2021-05-26|2249.16
#2021-05-27|2261.59
#2021-05-28|2269.62
#2021-05-31|2265.02
#2021-06-01|2277.07
#2021-06-02|2282.83
#2021-06-03|2272.00
#2021-06-04|2285.80
#2021-06-07|2279.94
#2021-06-08|2284.27
#2021-06-09|2272.72
#2021-06-10|2270.71
#2021-06-11|2274.47
#2021-06-14|2272.30
#2021-06-15|2280.66
#2021-06-16|2266.68
#2021-06-17|2245.58
#2021-06-18|2220.10
#2021-06-21|2245.76
#2021-06-22|2262.00
#2021-06-23|2256.92
#2021-06-24|2271.97
#2021-06-25|2281.41
#2021-06-28|2265.93
#2021-06-29|2263.37
#2021-06-30|2259.63
#2021-07-01|2268.67
#2021-07-02|2281.93
#2021-07-05|2286.85
#2021-07-06|2278.52
#2021-07-07|2291.34
#2021-07-08|2268.24
#2021-07-09|2295.02
#2021-07-12|2306.86
#2021-07-13|2301.74
#2021-07-14|2301.72
#2021-07-15|2294.47
#2021-07-16|2280.49
#2021-07-19|2230.50
#2021-07-20|2259.68
#2021-07-21|2285.72
#2021-07-22|2291.01
#2021-07-23|2308.88
#2021-07-26|2314.53
#2021-07-27|2307.61
#2021-07-28|2299.32
#2021-07-29|2311.57
#2021-07-30|2296.60
#2021-08-02|2292.40
#2021-08-03|2298.46
#2021-08-04|2285.20
#2021-08-05|2302.01
#2021-08-06|2303.97
#2021-08-09|2296.11
#2021-08-10|2303.43
#2021-08-11|2321.44
#2021-08-12|2318.09
#2021-08-13|2322.15
#2021-08-16|2319.93
#2021-08-17|2301.80
#2021-08-18|2287.53
#2021-08-19|2267.90
#2021-08-20|2271.03
#2021-08-23|2298.90
#2021-08-24|2310.46
#2021-08-25|2313.35
#2021-08-26|2301.15
#2021-08-27|2320.06
#2021-08-30|2325.59
#2021-08-31|2319.91
#2021-09-01|2323.30
#2021-09-02|2328.81
#2021-09-03|2328.02
#2021-09-06|2335.09
#2021-09-07|2320.29
#2021-09-08|2314.36
#2021-09-09|2308.52
#2021-09-10|2304.19
#2021-09-13|2304.59
#2021-09-14|2295.86
#2021-09-15|2303.69
#2021-09-16|2299.43
#2021-09-17|2278.32
#2021-09-20|2247.84
#2021-09-21|2240.17
#2021-09-22|2257.70
#2021-09-23|2288.41
#2021-09-24|2286.01
#2021-09-27|2279.24
#2021-09-28|2236.70
#2021-09-29|2228.15
#2021-09-30|2204.77
#2021-10-01|2220.95
#2021-10-04|2196.13
#2021-10-05|2210.99
#2021-10-06|2211.10
#2021-10-07|2231.51
#2021-10-08|2227.94
#2021-10-11|2212.11
#2021-10-12|2207.02
#2021-10-13|2214.22
#2021-10-14|2251.73
#2021-10-15|2280.64
#2021-10-18|2280.26
#2021-10-19|2298.01
#2021-10-20|2298.70
#2021-10-21|2289.76
#2021-10-22|2298.74
#2021-10-25|2301.83
#2021-10-26|2297.52
#2021-10-27|2260.24
#2021-10-28|2272.14
#2021-10-29|2267.30
#2021-11-01|2280.12
#2021-11-02|2280.87
#2021-11-03|2285.20
#2021-11-04|2299.64
#2021-11-05|2314.87
#2021-11-08|2326.21
#2021-11-09|2310.76
#2021-11-10|2299.67
#2021-11-11|2295.40
#2021-11-12|2314.39
#2021-11-15|2317.67
#2021-11-16|2320.06
#2021-11-17|2296.65
#2021-11-18|2287.90
#2021-11-19|2278.93
#2021-11-22|2260.72
#2021-11-23|2256.59
#2021-11-24|2253.40
#2021-11-25|2258.11
#2021-11-26|2201.89
#2021-11-29|2200.09
#2021-11-30|2158.54
#2021-12-01|2152.61
#2021-12-02|2188.34
#2021-12-03|2179.94
#2021-12-06|2210.49
#2021-12-07|2251.92
#2021-12-08|2262.97
#2021-12-09|2252.99
#2021-12-10|2254.88
#2021-12-13|2235.80
#2021-12-14|2211.38
#2021-12-15|2229.37
#2021-12-16|2246.83
#2021-12-17|2218.04
#2021-12-20|2177.56
#2021-12-21|2222.04
#2021-12-22|2242.05
#2021-12-23|2263.11
#2021-12-24|2263.43
#2021-12-27|2277.93
#2021-12-28|2287.46
#2021-12-29|2291.23
#2021-12-30|2286.35
#2021-12-31|2287.97
#2022-01-03|2289.41
#2022-01-04|2317.31
#2022-01-05|2304.27
#2022-01-06|2286.60
#2022-01-07|2277.02
#2022-01-10|2246.67
#2022-01-11|2260.77
#2022-01-12|2279.63
#2022-01-13|2272.15
#2022-01-14|2246.98
#2022-01-17|2246.56
#2022-01-18|2217.30
#2022-01-19|2197.82
#2022-01-20|2192.26
#2022-01-21|2155.46
#2022-01-24|2135.21
#2022-01-25|2115.06
#2022-01-26|2111.92
#2022-01-27|2089.59
#2022-01-28|2124.24
#2022-01-31|2154.65
#2022-02-01|2187.95
#2022-02-02|2192.20
#2022-02-03|2149.57
#2022-02-04|2134.52
#2022-02-07|2133.06
#2022-02-08|2145.58
#2022-02-09|2185.39
#2022-02-10|2161.21
#2022-02-11|2133.20
#2022-02-14|2114.99
#2022-02-15|2140.30
#2022-02-16|2149.45
#2022-02-17|2114.68
#2022-02-18|2093.53
#2022-02-21|2084.03
#2022-02-22|2066.98
#2022-02-23|2036.15
#2022-02-24|2027.44
#2022-02-25|2085.49
#2022-02-28|2088.61
#2022-03-01|2042.64
#2022-03-02|2065.07
#2022-03-03|2056.05
#2022-03-04|2021.09
#2022-03-07|1963.54
#2022-03-08|1949.83
#2022-03-09|2010.47
#2022-03-10|2009.72
#2022-03-11|1996.51
#2022-03-14|2006.24
#2022-03-15|2027.66
#2022-03-16|2077.32
#2022-03-17|2109.21
#2022-03-18|2127.17
#2022-03-21|2122.11
#2022-03-22|2136.57
#2022-03-23|2118.31
#2022-03-24|2126.94
#2022-03-25|2128.13
#2022-03-28|2125.95
#2022-03-29|2170.39
#2022-03-30|2158.63
#2022-03-31|2129.32
#2022-04-01|2120.96
#2022-04-04|2127.74
#2022-04-05|2098.33
#2022-04-06|2063.72
#2022-04-07|2056.33
#2022-04-08|2052.31
#2022-04-11|2033.34
#2022-04-12|2023.79
#2022-04-13|2039.82
#2022-04-14|2039.61
#2022-04-15|2038.24
#2022-04-18|2028.88
#2022-04-19|2055.35
#2022-04-20|2071.61
#2022-04-21|2060.43
#2022-04-22|2004.57
#2022-04-25|1996.89
#2022-04-26|1953.11
#2022-04-27|1959.98
#2022-04-28|1993.18
#2022-04-29|1957.43
#2022-05-02|1950.74
#2022-05-03|1958.52
#2022-05-04|1998.54
#2022-05-05|1948.83
#2022-05-06|1928.40
#2022-05-09|1868.19
#2022-05-10|1860.83
#2022-05-11|1850.84
#2022-05-12|1845.37
#2022-05-13|1879.63
#2022-05-16|1873.40
#2022-05-17|1917.48
#2022-05-18|1871.45
#2022-05-19|1860.41
#2022-05-20|1859.44
#2022-05-23|1894.40
#2022-05-24|1877.06
#2022-05-25|1886.62
#2022-05-26|1919.37
#2022-05-27|1960.19
#2022-05-30|1972.34
#2022-05-31|1951.37
#2022-06-01|1938.57
#2022-06-02|1975.57
#2022-06-03|1963.57
#2022-06-06|1973.95
#2022-06-07|1984.62
#2022-06-08|1961.43
#2022-06-09|1919.28
#2022-06-10|1858.68
#2022-06-13|1794.09
#2022-06-14|1783.13
#2022-06-15|1797.76
#2022-06-16|1748.32
#2022-06-17|1742.80
#2022-06-20|1744.64
#2022-06-21|1769.40
#2022-06-22|1760.24
#2022-06-23|1753.07
#2022-06-24|1809.71
#2022-06-27|1814.71
#2022-06-28|1790.95
#2022-06-29|1778.12
#2022-06-30|1765.10
#2022-07-01|1774.35
#2022-07-04|1779.83
#2022-07-05|1760.19
#2022-07-06|1768.48
#2022-07-07|1793.35
#2022-07-08|1793.82
#2022-07-11|1778.58
#2022-07-12|1773.63
#2022-07-13|1763.10
#2022-07-14|1748.06
#2022-07-15|1782.77
#2022-07-18|1784.84
#2022-07-19|1838.28
#2022-07-20|1854.49
#2022-07-21|1872.63
#2022-07-22|1872.21
#2022-07-25|1871.10
#2022-07-26|1855.64
#2022-07-27|1880.73
#2022-07-28|1919.01
#2022-07-29|1949.34
#2022-08-01|1959.41
#2022-08-02|1935.29
#2022-08-03|1950.27
#2022-08-04|1960.62
#2022-08-05|1956.19
#2022-08-08|1959.67
#2022-08-09|1944.40
#2022-08-10|1993.18
#2022-08-11|1995.69
#2022-08-12|2015.67
#2022-08-15|2022.81
#2022-08-16|2024.39
#2022-08-17|2005.18
#2022-08-18|2008.86
#2022-08-19|1980.72
#2022-08-22|1940.74
#2022-08-23|1935.28
#2022-08-24|1940.13
#2022-08-25|1963.27
#2022-08-26|1908.14
#2022-08-29|1886.86
#2022-08-30|1874.47
#2022-08-31|1860.86
#2022-09-01|1842.77
#2022-09-02|1839.61
#2022-09-05|1831.20
#2022-09-06|1829.22
#2022-09-07|1847.00
#2022-09-08|1860.22
#2022-09-09|1891.85
#2022-09-12|1916.47
#2022-09-13|1852.02
#2022-09-14|1840.08
#2022-09-15|1820.26
#2022-09-16|1788.42
#2022-09-19|1798.30
#2022-09-20|1777.73
#2022-09-21|1754.39
#2022-09-22|1727.96
#2022-09-23|1698.14
#2022-09-26|1672.78
#2022-09-27|1666.80
#2022-09-28|1691.30
#2022-09-29|1675.26
#2022-09-30|1661.89
#2022-10-03|1701.14
#2022-10-04|1766.76
#2022-10-05|1759.55
#2022-10-06|1747.15
#2022-10-07|1711.15
#2022-10-10|1703.92
#2022-10-11|1690.43
#2022-10-12|1679.44
#2022-10-13|1709.66
#2022-10-14|1688.54
#2022-10-17|1724.87
#2022-10-18|1756.81
#2022-10-19|1740.43
#2022-10-20|1724.08
#2022-10-21|1746.07
#2022-10-24|1771.64
#2022-10-25|1804.76
#2022-10-26|1825.13
#2022-10-27|1830.86
#2022-10-28|1855.75
#2022-10-31|1848.58
#2022-11-01|1855.69
#2022-11-02|1822.75
#2022-11-03|1800.28
#2022-11-04|1833.00
#2022-11-07|1862.30
#2022-11-08|1885.08
#2022-11-09|1856.50
#2022-11-10|1947.52
#2022-11-11|1969.65
#2022-11-14|1956.66
#2022-11-15|1971.08
#2022-11-16|1958.07
#2022-11-17|1946.42
#2022-11-18|1960.01
#2022-11-21|1950.41
#2022-11-22|1973.44
#2022-11-23|1989.14
#2022-11-24|1998.32
#2022-11-25|2002.34
#2022-11-28|1973.37
#2022-11-29|1972.54
#2022-11-30|2000.92
#2022-12-01|2021.52
#2022-12-02|2021.38
#2022-12-05|1994.51
#2022-12-06|1969.88
#2022-12-07|1965.16
#2022-12-08|1974.87
#2022-12-09|1971.86
#2022-12-12|1992.90
#2022-12-13|2014.14
#2022-12-14|2010.22
#2022-12-15|1954.65
#2022-12-16|1936.36
#2022-12-19|1921.11
#2022-12-20|1929.34
#2022-12-21|1952.71
#2022-12-22|1930.71
#2022-12-23|1936.83
#2022-12-26|1938.37
#2022-12-27|1944.92
#2022-12-28|1925.24
#2022-12-29|1949.34
#2022-12-30|1941.52
#2023-01-02|1945.14
#2023-01-03|1950.38
#2023-01-04|1968.48
#2023-01-05|1943.32
#2023-01-06|1990.14
#2023-01-09|2002.12
#2023-01-10|2005.74
#2023-01-11|2026.73
#2023-01-12|2044.49
#2023-01-13|2049.34
#2023-01-16|2047.96
#2023-01-17|2047.21
#2023-01-18|2032.70
#2023-01-19|1996.92
#2023-01-20|2026.43
#2023-01-23|2047.53
#2023-01-24|2055.76
#2023-01-25|2049.14
#2023-01-26|2051.94
#2023-01-27|2063.71
#2023-01-30|2049.24
#2023-01-31|2066.67
#2023-02-01|2085.35
#2023-02-02|2113.98
#2023-02-03|2097.85
#2023-02-06|2077.47
#2023-02-07|2087.49
#2023-02-08|2073.40
#2023-02-09|2072.06
#2023-02-10|2070.13
#2023-02-13|2083.27
#2023-02-14|2079.72
#2023-02-15|2086.04
#2023-02-16|2073.40
#2023-02-17|2069.24
#2023-02-20|2070.24
#2023-02-21|2036.33
#2023-02-22|2027.07
#2023-02-23|2033.03
#2023-02-24|2015.91
#2023-02-27|2032.00
#2023-02-28|2028.12
#2023-03-01|2036.78
#2023-03-02|2048.33
#2023-03-03|2075.52
#2023-03-06|2081.96
#2023-03-07|2052.65
#2023-03-08|2052.75
#2023-03-09|2037.45
#2023-03-10|2002.79
#2023-03-13|1979.98
#2023-03-14|2000.72
#2023-03-15|1958.37
#2023-03-16|1979.67
#2023-03-17|1961.05
#2023-03-20|1980.91
#2023-03-21|2007.41
#2023-03-22|1988.65
#2023-03-23|1995.89
#2023-03-24|1982.97
#2023-03-27|1999.05
#2023-03-28|2006.47
#2023-03-29|2031.73
#2023-03-30|2044.86
#2023-03-31|2068.10
#2023-04-03|2073.79
#2023-04-04|2054.17
#2023-04-05|2026.25
#2023-04-06|2018.30
#2023-04-07|2019.43
#2023-04-10|2022.36
#2023-04-11|2042.49
#2023-04-12|2051.89
#2023-04-13|2069.94
#2023-04-14|2070.68
#2023-04-17|2078.83
#2023-04-18|2088.76
#2023-04-19|2082.52
#2023-04-20|2082.60
#2023-04-21|2078.81
#2023-04-24|2083.41
#2023-04-25|2055.04
#2023-04-26|2029.40
#2023-04-27|2057.47
#2023-04-28|2075.49
#2023-05-01|2078.59
#2023-05-02|2054.71
#2023-05-03|2057.05
#2023-05-04|2042.36
#2023-05-05|2069.20
#2023-05-08|2067.24
#2023-05-09|2065.19
#2023-05-10|2060.33
#2023-05-11|2052.91
#2023-05-12|2052.06
#2023-05-15|2062.33
#2023-05-16|2046.11
#2023-05-17|2067.00
#2023-05-18|2081.59
#2023-05-19|2083.48
#2023-05-22|2088.35
#2023-05-23|2059.27
#2023-05-24|2028.62
#2023-05-25|2028.10
#2023-05-26|2048.52
#2023-05-29|2051.66
#2023-05-30|2048.37
#2023-05-31|2019.41
#2023-06-01|2048.54
#2023-06-02|2095.40
#2023-06-05|2086.85
#2023-06-06|2102.20
#2023-06-07|2113.40
#2023-06-08|2113.55
#2023-06-09|2115.01
#2023-06-12|2129.99
#2023-06-13|2151.64
#2023-06-14|2157.61
#2023-06-15|2177.49
#2023-06-16|2174.98
#2023-06-19|2169.37
#2023-06-20|2155.45
#2023-06-21|2158.34
#2023-06-22|2148.71
#2023-06-23|2124.87
#2023-06-26|2129.59
#2023-06-27|2147.57
#2023-06-28|2153.20
#2023-06-29|2167.45
#2023-06-30|2186.70
#2023-07-03|2192.78
#2023-07-04|2188.89
#2023-07-05|2176.38
#2023-07-06|2151.18
#2023-07-07|2156.90
#2023-07-10|2175.47
#2023-07-11|2200.40
#2023-07-12|2217.32
#2023-07-13|2233.86
#2023-07-14|2228.89
#2023-07-17|2232.29
#2023-07-18|2245.21
#2023-07-19|2243.74
#2023-07-20|2240.17
#2023-07-21|2232.06
#2023-07-24|2241.84
#2023-07-25|2242.14
#2023-07-26|2248.59
#2023-07-27|2235.61
#2023-07-28|2245.29
#2023-07-31|2250.27
#2023-08-01|2247.60
#2023-08-02|2217.68
#2023-08-03|2204.92
#2023-08-04|2204.06
#2023-08-07|2218.45
#2023-08-08|2203.60
#2023-08-09|2203.65
#2023-08-10|2205.65
#2023-08-11|2198.16
#2023-08-14|2194.59
#2023-08-15|2172.78
#2023-08-16|2156.46
#2023-08-17|2131.95
#2023-08-18|2129.54
#2023-08-21|2126.18
#2023-08-22|2131.78
#2023-08-23|2149.40
#2023-08-24|2131.10
#2023-08-25|2136.08
#2023-08-28|2159.53
#2023-08-29|2177.77
#2023-08-30|2191.78
#2023-08-31|2185.02
#2023-09-01|2194.87
#2023-09-04|2196.98
#2023-09-05|2167.94
#2023-09-06|2163.06
#2023-09-07|2156.01
#2023-09-08|2145.31
#2023-09-11|2148.96
#2023-09-12|2138.91
#2023-09-13|2130.07
#2023-09-14|2146.65
#2023-09-15|2144.96
#2023-09-18|2145.71
#2023-09-19|2135.14
#2023-09-20|2130.85
#2023-09-21|2091.20
#2023-09-22|2081.60
#2023-09-25|2081.61
#2023-09-26|2054.62
#2023-09-27|2058.66
#2023-09-28|2068.27
#2023-09-29|2062.28
#2023-10-02|2044.09
#2023-10-03|2023.65
#2023-10-04|2022.73
#2023-10-05|2023.16
#2023-10-06|2040.96
#2023-10-09|2054.00
#2023-10-10|2080.37
#2023-10-11|2086.33
#2023-10-12|2074.54
#2023-10-13|2053.53
#2023-10-16|2065.96
#2023-10-17|2073.95
#2023-10-18|2034.17
#2023-10-19|2010.84
#2023-10-20|1990.55
#2023-10-23|1981.84
#2023-10-24|1988.55
#2023-10-25|1971.42
#2023-10-26|1951.17
#2023-10-27|1947.30
#2023-10-30|1967.02
#2023-10-31|1976.63
#2023-11-01|1990.84
#2023-11-02|2032.37
#2023-11-03|2054.85
#2023-11-06|2057.02
#2023-11-07|2046.73
#2023-11-08|2048.97
#2023-11-09|2054.16
#2023-11-10|2067.20
#2023-11-13|2069.47
#2023-11-14|2112.79
#2023-11-15|2129.82
#2023-11-16|2130.24
#2023-11-17|2146.12
#2023-11-20|2154.34
#2023-11-21|2156.00
#2023-11-22|2157.67
#2023-11-23|2160.86
#2023-11-24|2170.50
#2023-11-27|2160.18
#2023-11-28|2163.63
#2023-11-29|2172.23
#2023-11-30|2187.95
#2023-12-01|2214.43
#2023-12-04|2211.58
#2023-12-05|2197.98
#2023-12-06|2212.48
#2023-12-07|2216.52
#2023-12-08|2217.66
#2023-12-11|2233.47
#2023-12-12|2243.45
#2023-12-13|2264.62
#2023-12-14|2299.35
#2023-12-15|2301.81
#2023-12-18|2298.03
#2023-12-19|2317.03
#2023-12-20|2297.65
#2023-12-21|2317.07
#2023-12-22|2326.23
#2023-12-25|2325.70
#2023-12-26|2334.63
#2023-12-27|2346.14
#2023-12-28|2349.67
#2023-12-29|2343.66
#2024-01-01|2343.68
#2024-01-02|2323.64
#2024-01-03|2286.88
#2024-01-04|2293.37
#2024-01-05|2297.40
#2024-01-08|2309.98
#2024-01-09|2302.15
#2024-01-10|2312.12
#2024-01-11|2311.81
#2024-01-12|2330.10
#2024-01-15|2327.87
#2024-01-16|2304.47
#2024-01-17|2286.79
#2024-01-18|2305.21
#2024-01-19|2318.70
#2024-01-22|2340.53
#2024-01-23|2334.69
#2024-01-24|2332.17
#2024-01-25|2339.13
#2024-01-26|2340.43
#2024-01-29|2354.87
#2024-01-30|2359.17
#2024-01-31|2347.42
#2024-02-01|2371.31
#2024-02-02|2376.16
#2024-02-05|2356.71
#2024-02-06|2372.11
#2024-02-07|2387.04
#2024-02-08|2385.36
#2024-02-09|2390.62
#2024-02-12|2393.43
#2024-02-13|2371.69
#2024-02-14|2391.88
#2024-02-15|2415.04
#2024-02-16|2417.92
#2024-02-19|2420.07
#2024-02-20|2411.22
#2024-02-21|2415.69
#2024-02-22|2448.89
#2024-02-23|2461.74
#2024-02-26|2462.24
#2024-02-27|2462.80
#2024-02-28|2468.90
#2024-02-29|2474.38
#2024-03-01|2485.95
#2024-03-04|2488.14
#2024-03-05|2477.38
#2024-03-06|2491.30
#2024-03-07|2508.39
#2024-03-08|2510.70
#2024-03-11|2493.36
#2024-03-12|2504.84
#2024-03-13|2509.48
#2024-03-14|2501.28
#2024-03-15|2501.98
#2024-03-18|2512.09
#2024-03-19|2522.81
#2024-03-20|2543.13
#2024-03-21|2563.14
#2024-03-22|2550.98
#2024-03-25|2536.60
#2024-03-26|2535.92
#2024-03-27|2557.27
#2024-03-28|2558.70
#2024-03-29|2559.52
#2024-04-01|2536.54
#2024-04-02|2523.90
#2024-04-03|2530.56
#2024-04-04|2521.82
#2024-04-05|2533.59
#2024-04-08|2543.10
#2024-04-09|2538.23
#2024-04-10|2511.78
#2024-04-11|2508.63
#2024-04-12|2486.79
#2024-04-15|2474.71
#2024-04-16|2453.81
#2024-04-17|2442.90
#2024-04-18|2443.01
#2024-04-19|2434.57
#2024-04-22|2452.04
#2024-04-23|2480.09
#2024-04-24|2475.92
#2024-04-25|2460.61
#2024-04-26|2470.89
#2024-04-29|2480.63
#2024-04-30|2458.97
#2024-05-01|2445.55
#2024-05-02|2463.07
#2024-05-03|2483.14
#2024-05-06|2501.92
#2024-05-07|2518.53
#2024-05-08|2515.81
#2024-05-09|2530.87
#2024-05-10|2543.49
#2024-05-13|2535.65
#2024-05-14|2536.43
#2024-05-15|2555.54
#2024-05-16|2549.04
#2024-05-17|2547.42
#2024-05-20|2555.57
#2024-05-21|2545.77
#2024-05-22|2538.12
#2024-05-23|2522.90
#2024-05-24|2529.70
#2024-05-27|2536.84
#2024-05-28|2513.98
#2024-05-29|2475.15
#2024-05-30|2484.75
#2024-05-31|2508.32
#2024-06-03|2500.65
#2024-06-04|2496.10
#2024-06-05|2505.02
#2024-06-06|2502.82
#2024-06-07|2496.23
#2024-06-10|2497.97
#2024-06-11|2481.90
#2024-06-12|2500.31
#2024-06-13|2474.60
#2024-06-14|2450.48
#2024-06-17|2459.49
#2024-06-18|2471.53
#2024-06-19|2474.01
#2024-06-20|2484.62
#2024-06-21|2475.77
#2024-06-24|2488.03
#2024-06-25|2471.07
#2024-06-26|2466.05
#2024-06-27|2458.61
#2024-06-28|2460.39
#2024-07-01|2452.28
#2024-07-02|2468.49
#2024-07-03|2486.33
#2024-07-04|2493.04
#2024-07-05|2485.51
#2024-07-08|2481.72
#2024-07-09|2469.41
#2024-07-10|2482.21
#2024-07-11|2516.02
#2024-07-12|2536.42
#2024-07-15|2549.23
#2024-07-16|2584.70
#2024-07-17|2580.88
#2024-07-18|2553.92
#2024-07-19|2532.39
#2024-07-22|2548.77
#2024-07-23|2544.12
#2024-07-24|2505.52
#2024-07-25|2494.43
#2024-07-26|2529.37
#2024-07-29|2532.95
#2024-07-30|2545.81
#2024-07-31|2586.23
#2024-08-01|2539.63
#2024-08-02|2477.34
#2024-08-05|2399.24
#2024-08-06|2440.44
#2024-08-07|2445.18
#2024-08-08|2469.89
#2024-08-09|2481.41
#2024-08-12|2471.03
#2024-08-13|2505.85
#2024-08-14|2524.42
#2024-08-15|2551.42
#2024-08-16|2569.26
#2024-08-19|2580.60
#2024-08-20|2581.72
#2024-08-21|2594.41
#2024-08-22|2592.80
#2024-08-23|2615.71
#2024-08-26|2617.77
#2024-08-27|2623.18
#2024-08-28|2622.48
#2024-08-29|2640.78
#2024-08-30|2660.61
#2024-09-02|2654.79
#2024-09-03|2621.94
#2024-09-04|2610.93
#2024-09-05|2586.42
#2024-09-06|2561.39
#2024-09-09|2589.07
#2024-09-10|2589.02
#2024-09-11|2589.56
#2024-09-12|2620.01
#2024-09-13|2641.58
#2024-09-16|2655.86
#2024-09-17|2660.74
#2024-09-18|2653.44
#2024-09-19|2699.42
#2024-09-20|2682.44
#2024-09-23|2698.15
#2024-09-24|2703.10
#2024-09-25|2694.97
#2024-09-26|2729.17
#2024-09-27|2746.34
#2024-09-30|2731.63
#2024-10-01|2731.95
#2024-10-02|2720.35
#2024-10-03|2708.67
#2024-10-04|2718.32
#2024-10-07|2715.06
#2024-10-08|2710.17
#2024-10-09|2727.79
#2024-10-10|2714.20
#2024-10-11|2740.68
#2024-10-14|2754.85
#2024-10-15|2745.61
#2024-10-16|2758.20
#2024-10-17|2760.83
#2024-10-18|2766.51
#2024-10-21|2748.07
#2024-10-22|2722.43
#2024-10-23|2706.36
#2024-10-24|2700.61
#2024-10-25|2695.38
#2024-10-28|2709.46
#2024-10-29|2699.52
#2024-10-30|2705.71
#2024-10-31|2679.63
#2024-11-01|2682.95
#2024-11-04|2684.93
#2024-11-05|2714.99
#2024-11-06|2792.51
#2024-11-07|2795.73
#2024-11-08|2805.54
#2024-11-11|2825.04
#2024-11-12|2793.92
#2024-11-13|2784.76
#2024-11-14|2760.84
#2024-11-15|2744.81
#2024-11-18|2745.57
#2024-11-19|2743.32
#2024-11-20|2734.31
#2024-11-21|2762.59
#2024-11-22|2786.03
#2024-11-25|2808.35
#2024-11-26|2801.82
#2024-11-27|2803.78
#2024-11-28|2808.58
#2024-11-29|2820.32
#2024-12-02|2818.87
#2024-12-03|2818.80
#2024-12-04|2827.19
#2024-12-05|2809.50
#2024-12-06|2809.69
#2024-12-09|2789.18
#2024-12-10|2780.04
#2024-12-11|2787.94
#2024-12-12|2777.16
#2024-12-13|2762.20
#2024-12-16|2764.31
#2024-12-17|2748.89
#2024-12-18|2691.21
#2024-12-19|2673.52
#2024-12-20|2692.21
#2024-12-23|2691.51
#2024-12-24|2708.02
#2024-12-25|2708.98
#2024-12-26|2713.34
#2024-12-27|2706.69
#2024-12-30|2680.15
#2024-12-31|2681.48
#2025-01-01|2681.48
#2025-01-02|2672.84
#2025-01-03|2688.34
#2025-01-06|2688.86
#2025-01-07|2689.46
#2025-01-08|2689.69
#2025-01-09|2684.79
#2025-01-10|2643.96
#2025-01-13|2654.79
#2025-01-14|2677.38
#2025-01-15|2706.69
#2025-01-16|2728.76
#2025-01-17|2745.92
#2025-01-20|2759.19
#2025-01-21|2794.47
#2025-01-22|2802.29
#2025-01-23|2830.80
#2025-01-24|2831.30
#2025-01-27|2813.16
#2025-01-28|2792.55
#2025-01-29|2798.61
#2025-01-30|2830.45
#2025-01-31|2818.04
#2025-02-03|2781.79
#2025-02-04|2783.54
#2025-02-05|2806.60
#2025-02-06|2808.64
#2025-02-07|2792.51
#2025-02-10|2803.53
#2025-02-11|2806.43
#2025-02-12|2791.52
#2025-02-13|2819.36
#2025-02-14|2820.94
#2025-02-17|2830.11
#2025-02-18|2850.84
#2025-02-19|2839.46
#2025-02-20|2824.16
#2025-02-21|2778.68
#2025-02-24|2770.22
#2025-02-25|2777.32
#2025-02-26|2782.77
#2025-02-27|2778.20
#2025-02-28|2791.49
#2025-03-03|2791.41
#2025-03-04|2735.17
#2025-03-05|2789.75
#2025-03-06|2783.84
#2025-03-07|2787.07
#2025-03-10|2739.60
#2025-03-11|2703.33
#2025-03-12|2714.38
#2025-03-13|2685.48
#2025-03-14|2728.93
#2025-03-17|2760.75
#2025-03-18|2757.51
#2025-03-19|2781.69
#2025-03-20|2764.47
#2025-03-21|2740.88
#2025-03-24|2769.44
#2025-03-25|2778.24
#2025-03-26|2765.51
#2025-03-27|2756.66
#2025-03-28|2705.09
#2025-03-31|2698.36
#2025-04-01|2716.78
#2025-04-02|2730.82
#2025-04-03|2599.41
#2025-04-04|2457.29
#2025-04-07|2392.74
#2025-04-08|2409.12
#2025-04-09|2537.27
#2025-04-10|2542.54
#2025-04-11|2567.10
#2025-04-14|2605.43
#2025-04-15|2612.96
#2025-04-16|2584.52
#2025-04-17|2593.22
#2025-04-18|2594.45
#2025-04-21|2562.76
#2025-04-22|2599.38
#2025-04-23|2633.23
#2025-04-24|2668.39
#2025-04-25|2678.19
#2025-04-28|2687.34
#2025-04-29|2702.43
#2025-04-30|2718.29
#2025-05-01|2718.68
#2025-05-02|2775.68
#2025-05-05|2776.06
#2025-05-06|2760.95
#2025-05-07|2775.50
#2025-05-08|2804.60
#2025-05-09|2806.92
#2025-05-12|2862.98
#2025-05-13|2885.72
#2025-05-14|2882.80
#2025-05-15|2903.34
#2025-05-16|2917.70
#2025-05-19|2934.34
#2025-05-20|2930.84
#2025-05-21|2897.84
#2025-05-22|2887.80
#2025-05-23|2878.44
#2025-05-26|2891.84
#2025-05-27|2930.14
#2025-05-28|2918.76
#2025-05-29|2935.39
#2025-05-30|2935.35
#2025-06-02|2930.86
#2025-06-03|2947.87
#2025-06-04|2964.31
#2025-06-05|2960.46
#2025-06-06|2972.87
#2025-06-09|2973.05
#2025-06-10|2972.68
#2025-06-11|2974.94
#2025-06-12|2974.69
#2025-06-13|2927.11
#2025-06-16|2958.06
#2025-06-17|2936.53
#2025-06-18|2914.01
#2025-06-19|2901.16
#2025-06-20|2898.62
#2025-06-23|2920.52
#2025-06-24|2961.44
#2025-06-25|2938.83
#2025-06-26|2973.82
#2025-06-27|3010.25
#2025-06-30|3023.13
#2025-07-01|3026.07
#2025-07-02|3032.36
#2025-07-03|3049.17
#2025-07-04|3044.18
#2025-07-07|3030.48
#2025-07-08|3027.87
#2025-07-09|3049.25
#2025-07-10|3053.59
#2025-07-11|3027.51
#2025-07-14|3035.89
#2025-07-15|3011.53
#2025-07-16|3018.58
#2025-07-17|3053.51
#2025-07-18|3049.32
#2025-07-21|3046.39
#2025-07-22|3053.38
#2025-07-23|3100.77
#2025-07-24|3103.45
#2025-07-25|3112.77
#2025-07-28|3096.04
#2025-07-29|3071.29
#2025-07-30|3061.39
#2025-07-31|3052.01
#2025-08-01|3009.10
#2025-08-04|3035.59
#2025-08-05|3029.59
#2025-08-06|3039.87
#2025-08-07|3030.96
#2025-08-08|3041.74
#2025-08-11|3025.61
#2025-08-12|3061.02
#2025-08-13|3090.03
#2025-08-14|3071.98
#2025-08-15|3067.19
#2025-08-18|3068.63
#2025-08-19|3072.80
#2025-08-20|3063.33
#2025-08-21|3054.71
#2025-08-22|3108.45
#2025-08-25|3090.58
#2025-08-26|3097.95
#2025-08-27|3092.25
#2025-08-28|3109.67
#2025-08-29|3100.01
#2025-09-01|3102.66
#2025-09-02|3070.53
#2025-09-03|3062.97
#2025-09-04|3080.71
#2025-09-05|3086.56
#2025-09-08|3098.23
#2025-09-09|3081.65
#2025-09-10|3086.91
#2025-09-11|3121.85
#2025-09-12|3104.38
#2025-09-15|3118.44
#2025-09-16|3119.25
#2025-09-17|3115.94
#2025-09-18|3122.79
#2025-09-19|3118.48
#2025-09-22|3127.88
#2025-09-23|3122.66
#2025-09-24|3110.90
#2025-09-25|3085.76
#2025-09-26|3104.80
#2025-09-29|3115.86
#2025-09-30|3135.95
#2025-10-01|3135.00
#2025-10-02|3153.03
#2025-10-03|3172.89
#2025-10-06|3181.71
#2025-10-07|3168.90
#2025-10-08|3182.44
#2025-10-09|3153.88
#2025-10-10|3093.03
#2025-10-13|3114.68
#2025-10-14|3127.09
#2025-10-15|3130.39
#2025-10-16|3122.30
#2025-10-17|3116.66
#2025-10-20|3163.80
#2025-10-21|3179.04
#2025-10-22|3160.66
#2025-10-23|3186.69
#2025-10-24|3200.55
#2025-10-27|3223.00
#2025-10-28|3209.54
#2025-10-29|3192.73
#2025-10-30|3173.00
#2025-10-31|3181.40
#2025-11-03|3169.30
#2025-11-04|3139.76
#2025-11-05|3141.68
#2025-11-06|3133.05
#2025-11-07|3137.66
#2025-11-10|3155.43
#2025-11-11|3164.25
#2025-11-12|3175.63
#2025-11-13|3138.13
#2025-11-14|3113.70
#2025-11-17|3075.21
#2025-11-18|3027.05
#2025-11-19|3026.36
#2025-11-20|3013.04
#2025-11-21|3027.68
#2025-11-24|3033.01
#2025-11-25|3072.63
#2025-11-26|3098.44
#2025-11-27|3103.08
#2025-11-28|3119.05
#2025-12-01|3084.44
#2025-12-02|3096.58
#2025-12-03|3129.34
#2025-12-04|3159.43
#2025-12-05|3152.02
#2025-12-08|3151.74
#2025-12-09|3139.67
#2025-12-10|3176.14
#2025-12-11|3222.02
#2025-12-12|3221.18
#2025-12-15|3225.76
#2025-12-16|3197.13
#2025-12-17|3164.18
#2025-12-18|3180.64
#2025-12-19|3202.97
#2025-12-22|3233.73
#2025-12-23|3238.30
#2025-12-24|3245.33
#2025-12-25|3245.54
#2025-12-26|3238.89
#2025-12-29|3237.05
#2025-12-30|3229.80
#2025-12-31|3207.94
#2026-01-01|3208.01
#2026-01-02|3244.17
#2026-01-05|3305.00
#2026-01-06|3351.98
#2026-01-07|3327.72
#2026-01-08|3336.23
#2026-01-09|3359.39
#2026-01-12|3367.06
#2026-01-13|3369.63
#2026-01-14|3380.92
#2026-01-15|3401.59
#2026-01-16|3414.65
#2026-01-19|3408.97
#2026-01-20|3358.96
#2026-01-21|3382.46
#2026-01-22|3386.22
#2026-01-23|3371.22
#2026-01-26|3380.06
#2026-01-27|3393.99
#2026-01-28|3378.11
#2026-01-29|3400.53
#2026-01-30|3382.55
#2026-02-02|3399.44
#2026-02-03|3430.27
#2026-02-04|3430.46
#2026-02-05|3400.33
#2026-02-06|3468.30
#2026-02-09|3510.85
#2026-02-10|3529.63
#2026-02-11|3532.51
#2026-02-12|3502.37
#2026-02-13|3498.89
#2026-02-16|3492.92
#2026-02-17|3494.20
#2026-02-18|3523.65
#2026-02-19|3528.54
#2026-02-20|3545.51
#2026-02-23|3492.46
#2026-02-24|3516.65
#2026-02-25|3523.80
#2026-02-26|3556.30
#2026-02-27|3564.78
#2026-03-02|3558.77
#2026-03-03|3470.87
#2026-03-04|3466.82
#2026-03-05|3423.79
#2026-03-06|3389.64
#2026-03-09|3366.89
#2026-03-10|3398.16
#2026-03-11|3372.05
#2026-03-12|3313.19
#2026-03-13|3285.97
#2026-03-16|3305.71
#2026-03-17|3319.55
#2026-03-18|3308.51
#2026-03-19|3257.04
#2026-03-20|3217.07
#2026-03-23|3228.25
#2026-03-24|3244.49
#2026-03-25|3283.07
#2026-03-26|3230.38
#2026-03-27|3177.30
#2026-03-30|3143.77
#2026-03-31|3196.74
#2026-04-01|3287.00
#2026-04-02|3258.89